1606295400000|2020-11-25 09:10:00|13406|13403|13411|13408|13411|13408|13406|13403|203
1606295700000|2020-11-25 09:15:00|13410|13407|13406|13403|13410|13407|13402|13399|693
1606296000000|2020-11-25 09:20:00|13405|13402|13410|13407|13411|13408|13404|13401|1248
1606296300000|2020-11-25 09:25:00|13411|13408|13415|13412|13416|13413|13410|13407|699
1606296600000|2020-11-25 09:30:00|13416|13411|13417|13414|13418|13415|13414|13411|1215
1606296900000|2020-11-25 09:35:00|13418|13415|13416|13413|13419|13416|13415|13412|825
1606297200000|2020-11-25 09:40:00|13415|13412|13413|13410|13418|13414|13411|13408|662
1606297500000|2020-11-25 09:45:00|13414|13411|13412|13409|13415|13412|13412|13409|273
1606297800000|2020-11-25 09:50:00|13413|13410|13413|13410|13414|13411|13411|13408|1550
1606298100000|2020-11-25 09:55:00|13414|13411|13413|13410|13414|13411|13411|13408|710
1606298400000|2020-11-25 10:00:00|13414|13411|13412|13409|13414|13411|13410|13407|829
1606298700000|2020-11-25 10:05:00|13413|13410|13414|13411|13414|13411|13412|13409|202
1606299000000|2020-11-25 10:10:00|13413|13410|13415|13412|13416|13413|13412|13408|998
1606299300000|2020-11-25 10:15:00|13416|13413|13414|13411|13416|13413|13414|13411|402
1606299600000|2020-11-25 10:20:00|13413|13410|13414|13411|13414|13411|13413|13410|400
1606299900000|2020-11-25 10:25:00|13415|13412|13415|13412|13419|13416|13414|13411|850
1606300200000|2020-11-25 10:30:00|13414|13411|13414|13411|13416|13413|13413|13410|346
1606300500000|2020-11-25 10:35:00|13413|13410|13413|13410|13414|13411|13412|13408|184
1606300800000|2020-11-25 10:40:00|13414|13411|13418|13415|13418|13415|13413|13410|418
1606301100000|2020-11-25 10:45:00|13417|13413|13415|13412|13418|13415|13414|13411|871
1606301400000|2020-11-25 10:50:00|13416|13413|13417|13414|13420|13417|13416|13413|174
1606301700000|2020-11-25 10:55:00|13418|13415|13421|13418|13422|13419|13416|13413|2866
1606302000000|2020-11-25 11:00:00|13422|13419|13422|13419|13424|13421|13420|13417|431
1606302300000|2020-11-25 11:05:00|13421|13418|13424|13421|13425|13422|13421|13418|348
1606302600000|2020-11-25 11:10:00|13423|13420|13421|13418|13424|13421|13420|13417|615
1606302900000|2020-11-25 11:15:00|13422|13419|13421|13418|13423|13420|13420|13417|262
1606303200000|2020-11-25 11:20:00|13420|13417|13419|13416|13421|13418|13417|13414|638
1606303500000|2020-11-25 11:25:00|13418|13415|13423|13419|13423|13420|13418|13415|1244
1606303800000|2020-11-25 11:30:00|13422|13420|13422|13419|13424|13421|13420|13417|202
1606304100000|2020-11-25 11:35:00|13421|13418|13424|13421|13425|13422|13421|13418|120
1606304400000|2020-11-25 11:40:00|13425|13422|13421|13418|13425|13422|13421|13418|166
1606304700000|2020-11-25 11:45:00|13422|13419|13420|13416|13423|13420|13419|13416|93
1606305000000|2020-11-25 11:50:00|13419|13417|13420|13416|13420|13417|13419|13416|278
1606305300000|2020-11-25 11:55:00|13419|13417|13419|13416|13421|13418|13419|13416|791
1606305600000|2020-11-25 12:00:00|13420|13417|13420|13416|13421|13418|13418|13415|1116
1606305900000|2020-11-25 12:05:00|13419|13417|13416|13413|13420|13417|13416|13413|565
1606306200000|2020-11-25 12:10:00|13415|13412|13416|13413|13417|13414|13414|13411|256
1606306500000|2020-11-25 12:15:00|13415|13412|13415|13412|13417|13414|13415|13411|1192
1606306800000|2020-11-25 12:20:00|13416|13411|13416|13413|13417|13414|13414|13411|278
1606307100000|2020-11-25 12:25:00|13417|13414|13415|13412|13418|13415|13415|13412|1028
1606307400000|2020-11-25 12:30:00|13416|13413|13415|13412|13417|13413|13414|13411|338
1606307700000|2020-11-25 12:35:00|13414|13411|13416|13413|13417|13414|13414|13411|334
1606308000000|2020-11-25 12:40:00|13415|13412|13417|13414|13417|13414|13415|13412|151
1606308300000|2020-11-25 12:45:00|13416|13413|13418|13415|13418|13415|13415|13412|419
1606308600000|2020-11-25 12:50:00|13417|13414|13413|13410|13417|13415|13413|13409|2311
1606308900000|2020-11-25 12:55:00|13414|13411|13414|13410|13414|13411|13412|13409|252
1606309200000|2020-11-25 13:00:00|13413|13409|13414|13410|13415|13412|13412|13409|419
1606309500000|2020-11-25 13:05:00|13413|13411|13413|13410|13414|13411|13412|13409|1302
1606309800000|2020-11-25 13:10:00|13414|13411|13417|13414|13419|13416|13414|13411|1694
1606310100000|2020-11-25 13:15:00|13416|13413|13416|13413|13418|13415|13414|13411|362
1606310400000|2020-11-25 13:20:00|13417|13414|13414|13411|13417|13414|13412|13409|1377
1606310700000|2020-11-25 13:25:00|13415|13412|13420|13416|13421|13418|13414|13411|1529
1606311000000|2020-11-25 13:30:00|13419|13415|13420|13417|13424|13420|13417|13414|747
1606311300000|2020-11-25 13:35:00|13421|13418|13423|13420|13423|13420|13419|13416|287
1606311600000|2020-11-25 13:40:00|13422|13419|13428|13425|13429|13425|13422|13419|5337
1606311900000|2020-11-25 13:45:00|13427|13424|13427|13424|13429|13426|13426|13423|565
1606312200000|2020-11-25 13:50:00|13426|13423|13429|13425|13429|13426|13426|13423|468
1606312500000|2020-11-25 13:55:00|13428|13426|13423|13419|13429|13426|13422|13419|1323
1606312800000|2020-11-25 14:00:00|13422|13418|13417|13414|13423|13419|13416|13413|525
1606313100000|2020-11-25 14:05:00|13419|13413|13410|13407|13419|13416|13410|13406|1203
1606313400000|2020-11-25 14:10:00|13409|13406|13411|13408|13412|13409|13408|13405|1337
1606313700000|2020-11-25 14:15:00|13412|13409|13413|13410|13414|13411|13411|13408|1272
1606314000000|2020-11-25 14:20:00|13414|13411|13419|13416|13419|13416|13414|13411|402
1606314300000|2020-11-25 14:25:00|13420|13417|13419|13416|13420|13417|13417|13414|1775
1606314600000|2020-11-25 14:30:00|13420|13417|13423|13420|13423|13420|13418|13415|522
1606314900000|2020-11-25 14:35:00|13422|13419|13421|13418|13422|13419|13419|13416|599
1606315200000|2020-11-25 14:40:00|13420|13417|13418|13415|13421|13418|13417|13414|1099
1606315500000|2020-11-25 14:45:00|13419|13416|13423|13420|13424|13420|13418|13415|584
1606315800000|2020-11-25 14:50:00|13424|13421|13424|13421|13424|13421|13420|13417|3518
1606316100000|2020-11-25 14:55:00|13423|13420|13420|13417|13424|13421|13420|13417|9665
1606316400000|2020-11-25 15:00:00|13419|13416|13423|13420|13424|13421|13419|13416|980
1606316700000|2020-11-25 15:05:00|13424|13421|13422|13419|13425|13421|13421|13418|628
1606317000000|2020-11-25 15:10:00|13423|13420|13421|13418|13424|13421|13421|13417|2698
1606317300000|2020-11-25 15:15:00|13422|13419|13420|13417|13423|13420|13418|13415|464
1606317600000|2020-11-25 15:20:00|13419|13416|13427|13424|13427|13424|13418|13415|908
1606317900000|2020-11-25 15:25:00|13426|13423|13424|13421|13427|13424|13424|13421|1322
1606318200000|2020-11-25 15:30:00|13425|13422|13421|13418|13425|13422|13421|13418|1089
1606318500000|2020-11-25 15:35:00|13422|13419|13418|13415|13422|13419|13418|13415|311
1606318800000|2020-11-25 15:40:00|13419|13416|13419|13416|13421|13418|13418|13415|653
1606319100000|2020-11-25 15:45:00|13420|13417|13420|13417|13421|13418|13418|13415|2318
1606319400000|2020-11-25 15:50:00|13419|13416|13417|13414|13420|13417|13416|13413|384
1606319700000|2020-11-25 15:55:00|13416|13413|13417|13413|13418|13415|13415|13412|2139
1606320000000|2020-11-25 16:00:00|13416|13414|13416|13413|13418|13414|13415|13411|1769
1606320300000|2020-11-25 16:05:00|13415|13412|13414|13411|13417|13414|13414|13410|586
1606320600000|2020-11-25 16:10:00|13415|13412|13418|13415|13419|13416|13415|13412|1737
1606320900000|2020-11-25 16:15:00|13419|13414|13415|13411|13419|13415|13415|13411|13774
1606321200000|2020-11-25 16:20:00|13414|13412|13416|13413|13417|13413|13413|13410|2322
1606321500000|2020-11-25 16:25:00|13417|13414|13418|13414|13418|13415|13415|13412|649
1606321800000|2020-11-25 16:30:00|13417|13415|13415|13412|13418|13415|13415|13412|929
1606322100000|2020-11-25 16:35:00|13416|13411|13415|13412|13416|13413|13414|13411|204
1606322400000|2020-11-25 16:40:00|13414|13411|13413|13410|13415|13411|13413|13410|3379
1606322700000|2020-11-25 16:45:00|13412|13409|13413|13410|13414|13411|13412|13409|3744
1606323000000|2020-11-25 16:50:00|13414|13411|13410|13407|13414|13411|13410|13407|212
1606323300000|2020-11-25 16:55:00|13411|13408|13411|13408|13411|13408|13410|13407|386
1606323600000|2020-11-25 17:00:00|13412|13409|13410|13407|13414|13411|13410|13407|229
1606323900000|2020-11-25 17:05:00|13409|13406|13413|13410|13413|13410|13409|13406|208
1606324200000|2020-11-25 17:10:00|13414|13411|13416|13412|13416|13413|13413|13410|148
1606324500000|2020-11-25 17:15:00|13415|13413|13414|13411|13416|13413|13414|13411|130
1606324800000|2020-11-25 17:20:00|13415|13410|13414|13411|13415|13411|13412|13409|382
1606325100000|2020-11-25 17:25:00|13413|13410|13413|13410|13414|13411|13413|13410|347
1606325400000|2020-11-25 17:30:00|13414|13411|13415|13412|13415|13412|13413|13410|2073
1606325700000|2020-11-25 17:35:00|13417|13413|13417|13414|13418|13414|13416|13413|68
1606326000000|2020-11-25 17:40:00|13416|13413|13417|13414|13417|13414|13416|13413|46
1606326300000|2020-11-25 17:45:00|13416|13413|13417|13414|13417|13414|13416|13413|844
1606326600000|2020-11-25 17:50:00|13418|13415|13418|13415|13420|13417|13418|13415|1232
1606326900000|2020-11-25 17:55:00|13419|13416|13418|13415|13419|13416|13418|13415|2479
1606377600000|2020-11-26 08:00:00|13411|13408|13416|13413|13416|13413|13409|13406|2979
1606377900000|2020-11-26 08:05:00|13415|13412|13421|13418|13421|13418|13415|13412|929
1606378200000|2020-11-26 08:10:00|13420|13417|13417|13414|13420|13417|13415|13412|1292
1606378500000|2020-11-26 08:15:00|13416|13413|13413|13410|13417|13414|13413|13410|291
1606378800000|2020-11-26 08:20:00|13414|13411|13415|13412|13416|13412|13413|13410|385
1606379100000|2020-11-26 08:25:00|13416|13413|13418|13415|13419|13416|13415|13412|1777
1606379400000|2020-11-26 08:30:00|13417|13414|13422|13418|13422|13419|13415|13412|615
1606379700000|2020-11-26 08:35:00|13421|13417|13418|13415|13421|13418|13418|13415|147
1606380000000|2020-11-26 08:40:00|13419|13416|13421|13418|13422|13418|13419|13416|318
1606380300000|2020-11-26 08:45:00|13422|13419|13420|13417|13424|13421|13420|13417|489
1606380600000|2020-11-26 08:50:00|13421|13418|13422|13419|13422|13419|13420|13417|479
1606380900000|2020-11-26 08:55:00|13421|13418|13421|13418|13422|13419|13419|13416|311
1606381200000|2020-11-26 09:00:00|13422|13419|13420|13417|13423|13420|13420|13417|340
1606381500000|2020-11-26 09:05:00|13419|13416|13420|13416|13420|13417|13419|13416|193
1606381800000|2020-11-26 09:10:00|13419|13417|13417|13414|13419|13417|13417|13414|563
1606382100000|2020-11-26 09:15:00|13418|13415|13419|13416|13420|13417|13418|13415|134
1606382400000|2020-11-26 09:20:00|13420|13417|13420|13417|13421|13418|13420|13417|295
1606382700000|2020-11-26 09:25:00|13419|13416|13421|13417|13421|13418|13418|13415|414
1606383000000|2020-11-26 09:30:00|13420|13418|13420|13417|13421|13418|13419|13416|398
1606383300000|2020-11-26 09:35:00|13419|13416|13424|13421|13425|13422|13419|13416|1394
1606383600000|2020-11-26 09:40:00|13425|13422|13426|13423|13426|13423|13424|13421|404
1606383900000|2020-11-26 09:45:00|13425|13422|13423|13420|13425|13422|13423|13420|271
1606384200000|2020-11-26 09:50:00|13422|13419|13422|13419|13424|13421|13422|13419|277
1606384500000|2020-11-26 09:55:00|13423|13420|13425|13422|13425|13422|13423|13420|1201
1606384800000|2020-11-26 10:00:00|13424|13421|13424|13421|13424|13421|13422|13419|257
1606385100000|2020-11-26 10:05:00|13425|13422|13425|13422|13426|13423|13425|13421|377
1606385400000|2020-11-26 10:10:00|13424|13421|13424|13421|13425|13422|13424|13421|268
1606385700000|2020-11-26 10:15:00|13425|13422|13426|13422|13426|13423|13424|13421|274
1606386000000|2020-11-26 10:20:00|13425|13421|13425|13421|13426|13422|13422|13419|249
1606386300000|2020-11-26 10:25:00|13424|13420|13424|13421|13425|13422|13423|13420|516
1606386600000|2020-11-26 10:30:00|13423|13420|13421|13418|13423|13420|13420|13417|132
1606386900000|2020-11-26 10:35:00|13420|13417|13420|13417|13422|13419|13420|13417|1796
1606387200000|2020-11-26 10:40:00|13421|13416|13422|13419|13422|13419|13419|13416|241
1606387500000|2020-11-26 10:45:00|13421|13418|13420|13417|13422|13419|13419|13416|705
1606387800000|2020-11-26 10:50:00|13419|13416|13422|13419|13423|13420|13418|13415|1933
1606388100000|2020-11-26 10:55:00|13423|13420|13420|13417|13424|13421|13420|13417|1562
1606388400000|2020-11-26 11:00:00|13421|13418|13423|13420|13423|13420|13420|13417|682
1606388700000|2020-11-26 11:05:00|13422|13419|13425|13422|13426|13423|13422|13419|626
1606389000000|2020-11-26 11:10:00|13426|13423|13425|13422|13427|13424|13424|13421|587
1606389300000|2020-11-26 11:15:00|13426|13423|13423|13420|13427|13423|13423|13420|790
1606389600000|2020-11-26 11:20:00|13422|13419|13424|13421|13424|13421|13422|13419|432
1606389900000|2020-11-26 11:25:00|13423|13420|13426|13423|13426|13423|13423|13420|166
1606390200000|2020-11-26 11:30:00|13425|13422|13426|13423|13427|13424|13425|13422|264
1606390500000|2020-11-26 11:35:00|13427|13424|13426|13423|13427|13424|13426|13423|170
1606390800000|2020-11-26 11:40:00|13425|13422|13425|13422|13425|13422|13425|13421|171
1606391100000|2020-11-26 11:45:00|13426|13421|13426|13423|13426|13423|13426|13421|356
1606391400000|2020-11-26 11:50:00|13425|13422|13427|13424|13428|13425|13425|13422|3026
1606391700000|2020-11-26 11:55:00|13428|13425|13427|13424|13429|13426|13427|13424|283
1606392000000|2020-11-26 12:00:00|13428|13425|13428|13425|13428|13425|13427|13424|149
1606392300000|2020-11-26 12:05:00|||||||||157
1606392600000|2020-11-26 12:10:00|13427|13424|13430|13427|13430|13427|13426|13423|564
1606392900000|2020-11-26 12:15:00|13431|13428|13434|13431|13435|13432|13430|13427|340
1606393200000|2020-11-26 12:20:00|13433|13430|13434|13431|13435|13432|13433|13430|343
1606393500000|2020-11-26 12:25:00|13433|13430|13435|13431|13435|13432|13433|13430|422
1606393800000|2020-11-26 12:30:00|13437|13432|13435|13431|13437|13434|13434|13431|260
1606394100000|2020-11-26 12:35:00|13434|13432|13433|13430|13435|13432|13433|13430|280
1606394400000|2020-11-26 12:40:00|13432|13429|13433|13429|13434|13431|13432|13429|2424
1606394700000|2020-11-26 12:45:00|13432|13430|13436|13433|13436|13433|13432|13430|268
1606395000000|2020-11-26 12:50:00|13435|13432|13435|13432|13436|13433|13433|13430|281
1606395300000|2020-11-26 12:55:00|13434|13431|13435|13432|13435|13432|13433|13430|214
1606395600000|2020-11-26 13:00:00|13436|13433|13436|13433|13436|13433|13436|13433|1332
1606395900000|2020-11-26 13:05:00|||||||||174
1606396200000|2020-11-26 13:10:00|13437|13434|13441|13438|13442|13439|13437|13434|3431
1606396500000|2020-11-26 13:15:00|13442|13439|13442|13439|13444|13441|13442|13439|404
1606396800000|2020-11-26 13:20:00|13443|13440|13444|13441|13445|13442|13443|13440|422
1606397100000|2020-11-26 13:25:00|13443|13440|13444|13441|13445|13442|13443|13440|877
1606397400000|2020-11-26 13:30:00|13445|13442|13443|13440|13445|13442|13443|13440|2131
1606397700000|2020-11-26 13:35:00|13442|13439|13442|13439|13442|13439|13441|13438|329
1606398000000|2020-11-26 13:40:00|13441|13438|13440|13437|13442|13439|13440|13437|331
1606398300000|2020-11-26 13:45:00|13441|13438|13440|13437|13441|13438|13439|13436|239
1606398600000|2020-11-26 13:50:00|13439|13436|13439|13436|13439|13436|13439|13436|62
1606398900000|2020-11-26 13:55:00|13438|13435|13436|13433|13438|13435|13436|13433|268
1606399200000|2020-11-26 14:00:00|13435|13432|13436|13432|13436|13433|13435|13432|1092
1606399500000|2020-11-26 14:05:00|13435|13433|13435|13432|13436|13433|13435|13432|258
1606399800000|2020-11-26 14:10:00|13436|13433|13437|13434|13438|13435|13435|13432|609
1606400100000|2020-11-26 14:15:00|13438|13435|13437|13434|13438|13435|13437|13434|210
1606400400000|2020-11-26 14:20:00|||||||||23
1606400700000|2020-11-26 14:25:00|13436|13433|13436|13433|13437|13434|13436|13433|449
1606401000000|2020-11-26 14:30:00|13437|13434|13437|13434|13437|13434|13436|13433|112
1606401300000|2020-11-26 14:35:00|13436|13433|13436|13433|13437|13434|13436|13432|257
1606401600000|2020-11-26 14:40:00|13435|13432|13433|13430|13435|13432|13433|13430|299
1606401900000|2020-11-26 14:45:00|13432|13429|13434|13431|13436|13432|13432|13429|500
1606402200000|2020-11-26 14:50:00|13433|13430|13435|13432|13435|13432|13433|13430|228
1606402500000|2020-11-26 14:55:00|13434|13431|13435|13432|13436|13433|13434|13431|495
1606402800000|2020-11-26 15:00:00|13436|13433|13436|13433|13437|13434|13435|13432|575
1606403100000|2020-11-26 15:05:00|13437|13434|13436|13433|13437|13434|13436|13433|2150
1606403400000|2020-11-26 15:10:00|13435|13432|13436|13433|13438|13435|13435|13432|251
1606403700000|2020-11-26 15:15:00|13437|13434|13441|13438|13441|13438|13437|13434|457
1606404000000|2020-11-26 15:20:00|13440|13437|13441|13438|13441|13438|13440|13437|157
1606404300000|2020-11-26 15:25:00|13442|13439|13445|13442|13445|13442|13442|13439|773
1606404600000|2020-11-26 15:30:00|13446|13443|13445|13442|13447|13444|13444|13441|500
1606404900000|2020-11-26 15:35:00|13444|13441|13443|13440|13444|13441|13442|13439|292
1606405200000|2020-11-26 15:40:00|13444|13441|13446|13443|13448|13445|13444|13441|1014
1606405500000|2020-11-26 15:45:00|13447|13444|13446|13443|13448|13445|13446|13443|244
1606405800000|2020-11-26 15:50:00|13447|13444|13448|13445|13448|13445|13445|13442|489
1606406100000|2020-11-26 15:55:00|13449|13446|13451|13448|13452|13449|13449|13446|692
1606406400000|2020-11-26 16:00:00|13450|13447|13451|13448|13452|13449|13450|13447|373
1606406700000|2020-11-26 16:05:00|13452|13449|13454|13451|13455|13452|13452|13449|476
1606407000000|2020-11-26 16:10:00|13455|13452|13454|13451|13457|13454|13450|13447|1936
1606407300000|2020-11-26 16:15:00|13455|13452|13452|13449|13456|13453|13452|13449|1437
1606407600000|2020-11-26 16:20:00|13453|13450|13454|13451|13454|13451|13452|13449|1081
1606407900000|2020-11-26 16:25:00|13455|13452|13454|13451|13455|13452|13454|13451|395
1606408200000|2020-11-26 16:30:00|13455|13452|13453|13450|13455|13452|13453|13450|592
1606408500000|2020-11-26 16:35:00|13454|13451|13454|13451|13455|13452|13453|13450|568
1606408800000|2020-11-26 16:40:00|13455|13452|13454|13451|13455|13452|13453|13450|222
1606409100000|2020-11-26 16:45:00|13453|13450|13454|13451|13454|13451|13453|13450|301
1606409400000|2020-11-26 16:50:00|13455|13452|13453|13450|13455|13452|13452|13449|901
1606409700000|2020-11-26 16:55:00|13452|13449|13453|13450|13454|13451|13452|13449|2527
1606410000000|2020-11-26 17:00:00|13454|13451|13453|13450|13455|13452|13453|13450|519
1606410300000|2020-11-26 17:05:00|||||||||74
1606410600000|2020-11-26 17:10:00|13452|13449|13452|13449|13453|13450|13452|13449|238
1606410900000|2020-11-26 17:15:00|||||||||137
1606411200000|2020-11-26 17:20:00|13453|13450|13453|13450|13453|13450|13452|13449|151
1606411500000|2020-11-26 17:25:00|13454|13451|13454|13451|13455|13452|13453|13450|355
1606411800000|2020-11-26 17:30:00|13455|13452|13453|13450|13455|13452|13453|13450|492
1606412100000|2020-11-26 17:35:00|13454|13451|13454|13451|13454|13451|13454|13450|217
1606412400000|2020-11-26 17:40:00|13455|13452|13455|13452|13455|13452|13455|13452|95
1606412700000|2020-11-26 17:45:00|13454|13451|13452|13449|13455|13452|13452|13449|122
1606413000000|2020-11-26 17:50:00|13451|13448|13453|13449|13455|13451|13451|13448|192
1606413300000|2020-11-26 17:55:00|13452|13450|13450|13446|13454|13450|13450|13445|442
1606464000000|2020-11-27 08:00:00|13440|13437|13445|13442|13448|13445|13439|13436|1964
1606464300000|2020-11-27 08:05:00|13444|13441|13434|13431|13445|13442|13434|13431|1033
1606464600000|2020-11-27 08:10:00|13433|13430|13435|13432|13437|13434|13431|13428|1251
1606464900000|2020-11-27 08:15:00|13436|13433|13440|13437|13441|13438|13435|13433|1222
1606465200000|2020-11-27 08:20:00|13439|13436|13440|13437|13440|13437|13438|13435|667
1606465500000|2020-11-27 08:25:00|13441|13438|13439|13436|13441|13438|13437|13434|709
1606465800000|2020-11-27 08:30:00|13438|13435|13439|13436|13440|13437|13438|13435|518
1606466100000|2020-11-27 08:35:00|13440|13437|13442|13439|13442|13439|13439|13436|208
1606466400000|2020-11-27 08:40:00|13441|13438|13439|13436|13442|13439|13438|13435|415
1606466700000|2020-11-27 08:45:00|13440|13437|13438|13435|13441|13438|13438|13435|413
1606467000000|2020-11-27 08:50:00|13437|13434|13436|13433|13437|13434|13435|13432|410
1606467300000|2020-11-27 08:55:00|13435|13432|13435|13432|13437|13434|13434|13431|456
1606467600000|2020-11-27 09:00:00|13434|13431|13434|13431|13435|13432|13431|13428|664
1606467900000|2020-11-27 09:05:00|13435|13432|13434|13431|13436|13433|13432|13429|765
1606468200000|2020-11-27 09:10:00|13433|13430|13436|13433|13437|13434|13433|13430|615
1606468500000|2020-11-27 09:15:00|13435|13432|13436|13433|13439|13436|13435|13432|507
1606468800000|2020-11-27 09:20:00|13437|13434|13434|13431|13437|13434|13433|13430|942
1606469100000|2020-11-27 09:25:00|13433|13430|13434|13431|13435|13432|13431|13428|835
1606469400000|2020-11-27 09:30:00|13435|13432|13438|13435|13439|13436|13434|13431|414
1606469700000|2020-11-27 09:35:00|13437|13434|13441|13438|13441|13438|13437|13434|703
1606470000000|2020-11-27 09:40:00|13440|13437|13442|13439|13444|13440|13440|13437|1311
1606470300000|2020-11-27 09:45:00|13443|13440|13442|13439|13444|13441|13441|13438|874
1606470600000|2020-11-27 09:50:00|13441|13438|13442|13439|13444|13441|13441|13438|360
1606470900000|2020-11-27 09:55:00|13443|13440|13443|13440|13444|13441|13443|13440|281
1606471200000|2020-11-27 10:00:00|13444|13441|13445|13442|13447|13444|13443|13440|298
1606471500000|2020-11-27 10:05:00|13444|13441|13443|13440|13445|13442|13443|13440|402
1606471800000|2020-11-27 10:10:00|13444|13441|13443|13440|13444|13441|13443|13440|545
1606472100000|2020-11-27 10:15:00|13444|13441|13447|13444|13448|13445|13444|13441|1195
1606472400000|2020-11-27 10:20:00|13448|13445|13452|13449|13452|13449|13448|13445|808
1606472700000|2020-11-27 10:25:00|13451|13448|13454|13451|13455|13452|13451|13448|1184
1606473000000|2020-11-27 10:30:00|13453|13450|13451|13448|13454|13451|13450|13447|575
1606473300000|2020-11-27 10:35:00|13450|13447|13449|13446|13450|13447|13448|13445|480
1606473600000|2020-11-27 10:40:00|13448|13445|13448|13445|13450|13447|13448|13445|347
1606473900000|2020-11-27 10:45:00|13447|13444|13447|13444|13448|13445|13445|13442|600
1606474200000|2020-11-27 10:50:00|13446|13443|13446|13443|13447|13444|13445|13442|551
1606474500000|2020-11-27 10:55:00|13445|13442|13443|13440|13446|13443|13443|13440|347
1606474800000|2020-11-27 11:00:00|13442|13439|13442|13439|13443|13440|13441|13438|938
1606475100000|2020-11-27 11:05:00|13443|13440|13442|13439|13443|13440|13440|13437|432
1606475400000|2020-11-27 11:10:00|13441|13438|13442|13439|13442|13439|13440|13437|308
1606475700000|2020-11-27 11:15:00|13441|13438|13441|13438|13441|13438|13441|13438|193
1606476000000|2020-11-27 11:20:00|13442|13439|13439|13436|13442|13439|13439|13436|281
1606476300000|2020-11-27 11:25:00|13440|13437|13440|13437|13440|13437|13438|13435|435
1606476600000|2020-11-27 11:30:00|13439|13436|13442|13439|13442|13439|13439|13436|931
1606476900000|2020-11-27 11:35:00|13443|13440|13442|13438|13443|13440|13441|13438|524
1606477200000|2020-11-27 11:40:00|13441|13439|13437|13434|13442|13439|13437|13434|1025
1606477500000|2020-11-27 11:45:00|13436|13433|13434|13431|13438|13435|13434|13431|604
1606477800000|2020-11-27 11:50:00|13435|13432|13437|13434|13437|13434|13435|13432|563
1606478100000|2020-11-27 11:55:00|13436|13433|13436|13433|13437|13434|13436|13433|462
1606478400000|2020-11-27 12:00:00|13437|13434|13437|13434|13438|13435|13436|13433|722
1606478700000|2020-11-27 12:05:00|13436|13433|13437|13434|13437|13434|13435|13432|611
1606479000000|2020-11-27 12:10:00|13436|13433|13438|13435|13439|13436|13435|13432|1792
1606479300000|2020-11-27 12:15:00|13437|13434|13441|13438|13441|13438|13437|13434|837
1606479600000|2020-11-27 12:20:00|13442|13439|13441|13438|13442|13439|13441|13438|533
1606479900000|2020-11-27 12:25:00|13442|13439|13444|13441|13445|13442|13442|13439|458
1606480200000|2020-11-27 12:30:00|13443|13440|13443|13439|13444|13441|13442|13438|449
1606480500000|2020-11-27 12:35:00|13442|13440|13445|13442|13445|13442|13442|13439|396
1606480800000|2020-11-27 12:40:00|13444|13441|13443|13440|13444|13441|13443|13440|515
1606481100000|2020-11-27 12:45:00|13442|13439|13439|13436|13443|13440|13439|13436|698
1606481400000|2020-11-27 12:50:00|13440|13437|13441|13438|13442|13439|13440|13437|335
1606481700000|2020-11-27 12:55:00|13442|13439|13442|13439|13443|13440|13441|13438|467
1606482000000|2020-11-27 13:00:00|13443|13440|13443|13440|13443|13440|13442|13439|501
1606482300000|2020-11-27 13:05:00|13444|13441|13443|13440|13444|13441|13443|13440|1056
1606482600000|2020-11-27 13:10:00|13444|13441|13444|13440|13445|13442|13443|13440|333
1606482900000|2020-11-27 13:15:00|13443|13441|13440|13437|13444|13441|13440|13437|892
1606483200000|2020-11-27 13:20:00|13439|13436|13437|13434|13440|13437|13437|13434|1939
1606483500000|2020-11-27 13:25:00|13436|13433|13433|13430|13436|13433|13432|13429|1080
1606483800000|2020-11-27 13:30:00|13432|13429|13430|13427|13433|13430|13429|13426|1634
1606484100000|2020-11-27 13:35:00|13429|13426|13432|13429|13434|13431|13429|13426|841
1606484400000|2020-11-27 13:40:00|13433|13430|13429|13426|13434|13431|13428|13425|1086
1606484700000|2020-11-27 13:45:00|13428|13425|13428|13425|13431|13428|13427|13424|1155
1606485000000|2020-11-27 13:50:00|13429|13426|13427|13424|13430|13427|13427|13424|933
1606485300000|2020-11-27 13:55:00|13428|13425|13427|13424|13430|13427|13427|13424|1543
1606485600000|2020-11-27 14:00:00|13426|13423|13420|13417|13426|13424|13420|13417|1865
1606485900000|2020-11-27 14:05:00|13421|13418|13419|13416|13422|13419|13419|13416|1393
1606486200000|2020-11-27 14:10:00|13418|13415|13419|13416|13421|13418|13418|13415|1103
1606486500000|2020-11-27 14:15:00|13420|13417|13425|13422|13425|13422|13419|13416|1858
1606486800000|2020-11-27 14:20:00|13424|13421|13425|13422|13427|13424|13424|13421|1896
1606487100000|2020-11-27 14:25:00|13426|13423|13427|13424|13429|13426|13426|13423|1157
1606487400000|2020-11-27 14:30:00|13426|13423|13424|13421|13426|13423|13424|13421|538
1606487700000|2020-11-27 14:35:00|13423|13420|13426|13423|13426|13423|13422|13419|737
1606488000000|2020-11-27 14:40:00|13425|13422|13427|13424|13428|13425|13425|13422|800
1606488300000|2020-11-27 14:45:00|13426|13423|13425|13422|13428|13425|13424|13421|1091
1606488600000|2020-11-27 14:50:00|13426|13423|13429|13426|13429|13426|13426|13423|1477
1606488900000|2020-11-27 14:55:00|13430|13427|13429|13426|13430|13427|13429|13426|906
1606489200000|2020-11-27 15:00:00|13430|13427|13429|13426|13430|13427|13426|13423|851
1606489500000|2020-11-27 15:05:00|13428|13425|13426|13423|13428|13425|13426|13423|761
1606489800000|2020-11-27 15:10:00|13427|13424|13429|13426|13430|13427|13426|13423|735
1606490100000|2020-11-27 15:15:00|13430|13427|13432|13429|13433|13430|13428|13425|710
1606490400000|2020-11-27 15:20:00|13433|13430|13434|13431|13435|13431|13431|13428|823
1606490700000|2020-11-27 15:25:00|13433|13430|13435|13432|13435|13432|13430|13427|793
1606491000000|2020-11-27 15:30:00|13434|13431|13435|13432|13435|13432|13433|13430|330
1606491300000|2020-11-27 15:35:00|13434|13431|13435|13432|13435|13432|13433|13430|537
1606491600000|2020-11-27 15:40:00|13436|13433|13431|13428|13436|13433|13430|13427|764
1606491900000|2020-11-27 15:45:00|13432|13429|13432|13429|13432|13429|13429|13426|850
1606492200000|2020-11-27 15:50:00|13433|13430|13428|13425|13433|13430|13428|13425|1944
1606492500000|2020-11-27 15:55:00|13429|13426|13430|13427|13430|13427|13427|13424|2973
1606492800000|2020-11-27 16:00:00|13431|13428|13431|13428|13431|13428|13428|13425|648
1606493100000|2020-11-27 16:05:00|13430|13427|13432|13429|13434|13431|13430|13427|965
1606493400000|2020-11-27 16:10:00|13433|13430|13436|13433|13436|13433|13432|13429|2197
1606493700000|2020-11-27 16:15:00|13435|13432|13438|13435|13438|13435|13435|13432|1939
1606494000000|2020-11-27 16:20:00|13439|13436|13439|13436|13440|13437|13438|13435|882
1606494300000|2020-11-27 16:25:00|13440|13437|13442|13439|13442|13439|13440|13437|486
1606494600000|2020-11-27 16:30:00|13443|13440|13445|13442|13445|13442|13442|13439|962
1606494900000|2020-11-27 16:35:00|13444|13441|13446|13443|13446|13443|13444|13441|322
1606495200000|2020-11-27 16:40:00|13445|13442|13445|13442|13445|13442|13445|13442|404
1606495500000|2020-11-27 16:45:00|13444|13441|13448|13445|13448|13445|13444|13441|915
1606495800000|2020-11-27 16:50:00|13449|13446|13448|13445|13450|13446|13448|13445|383
1606496100000|2020-11-27 16:55:00|13449|13446|13450|13447|13451|13448|13449|13446|345
1606496400000|2020-11-27 17:00:00|13451|13448|13452|13449|13452|13449|13450|13447|248
1606496700000|2020-11-27 17:05:00|13451|13448|13451|13448|13452|13449|13451|13448|557
1606497000000|2020-11-27 17:10:00|13452|13449|13451|13448|13452|13449|13451|13448|143
1606497300000|2020-11-27 17:15:00|13452|13449|13448|13445|13453|13450|13448|13445|297
1606497600000|2020-11-27 17:20:00|13449|13446|13450|13447|13450|13447|13449|13446|89
1606497900000|2020-11-27 17:25:00|13449|13446|13450|13447|13451|13448|13449|13446|52
1606498200000|2020-11-27 17:30:00|13449|13446|13447|13443|13449|13446|13446|13443|229
1606498500000|2020-11-27 17:35:00|13446|13444|13446|13442|13447|13444|13446|13442|121
1606498800000|2020-11-27 17:40:00|13447|13443|13447|13444|13447|13444|13446|13442|89
1606499100000|2020-11-27 17:45:00|13448|13445|13448|13445|13449|13445|13448|13445|85
1606499400000|2020-11-27 17:50:00|13447|13444|13450|13447|13451|13448|13447|13444|253
1606499700000|2020-11-27 17:55:00|13449|13446|13450|13445|13450|13447|13448|13445|49
1606723200000|2020-11-30 08:00:00|13448|13445|13452|13449|13452|13449|13442|13439|1214
1606723500000|2020-11-30 08:05:00|13451|13448|13452|13449|13454|13451|13447|13444|831
1606723800000|2020-11-30 08:10:00|13451|13448|13456|13453|13457|13454|13448|13445|1797
1606724100000|2020-11-30 08:15:00|13457|13454|13461|13458|13462|13458|13456|13453|1183
1606724400000|2020-11-30 08:20:00|13462|13459|13462|13459|13466|13462|13461|13458|1151
1606724700000|2020-11-30 08:25:00|13461|13458|13458|13455|13461|13458|13457|13454|1092
1606725000000|2020-11-30 08:30:00|13459|13456|13450|13447|13459|13456|13450|13446|1105
1606725300000|2020-11-30 08:35:00|13449|13446|13450|13447|13450|13447|13444|13441|2067
1606725600000|2020-11-30 08:40:00|13449|13446|13444|13441|13449|13446|13443|13440|1204
1606725900000|2020-11-30 08:45:00|13446|13443|13450|13447|13451|13448|13444|13441|1445
1606726200000|2020-11-30 08:50:00|13451|13448|13452|13449|13453|13450|13449|13446|1166
1606726500000|2020-11-30 08:55:00|13451|13448|13447|13444|13451|13448|13447|13444|534
1606726800000|2020-11-30 09:00:00|13445|13442|13446|13443|13447|13444|13441|13438|1164
1606727100000|2020-11-30 09:05:00|13447|13444|13448|13445|13450|13447|13447|13444|1031
1606727400000|2020-11-30 09:10:00|13449|13446|13450|13447|13453|13450|13449|13446|1326
1606727700000|2020-11-30 09:15:00|13449|13446|13453|13450|13453|13450|13447|13444|1130
1606728000000|2020-11-30 09:20:00|13454|13451|13453|13450|13456|13453|13453|13450|1648
1606728300000|2020-11-30 09:25:00|13454|13451|13458|13455|13458|13455|13452|13449|959
1606728600000|2020-11-30 09:30:00|13457|13454|13458|13455|13460|13457|13455|13452|780
1606728900000|2020-11-30 09:35:00|13459|13456|13457|13454|13459|13456|13456|13453|565
1606729200000|2020-11-30 09:40:00|13458|13455|13460|13457|13460|13457|13458|13455|595
1606729500000|2020-11-30 09:45:00|13461|13458|13459|13456|13461|13458|13458|13455|1272
1606729800000|2020-11-30 09:50:00|13460|13457|13464|13461|13464|13461|13460|13457|725
1606730100000|2020-11-30 09:55:00|13465|13462|13461|13458|13465|13462|13460|13457|1685
1606730400000|2020-11-30 10:00:00|13462|13459|13461|13458|13463|13460|13460|13457|755
1606730700000|2020-11-30 10:05:00|13462|13459|13464|13461|13464|13461|13462|13459|796
1606731000000|2020-11-30 10:10:00|13465|13462|13467|13464|13468|13465|13465|13462|859
1606731300000|2020-11-30 10:15:00|13468|13465|13468|13465|13468|13465|13466|13463|583
1606731600000|2020-11-30 10:20:00|13469|13466|13469|13466|13471|13468|13468|13465|1310
1606731900000|2020-11-30 10:25:00|13468|13465|13469|13466|13470|13467|13467|13464|1525
1606732200000|2020-11-30 10:30:00|13470|13467|13471|13468|13471|13468|13467|13464|1110
1606732500000|2020-11-30 10:35:00|13470|13467|13468|13465|13471|13468|13468|13465|1016
1606732800000|2020-11-30 10:40:00|13469|13466|13467|13464|13471|13468|13467|13464|608
1606733100000|2020-11-30 10:45:00|13468|13465|13469|13466|13469|13466|13467|13464|373
1606733400000|2020-11-30 10:50:00|13468|13465|13467|13464|13469|13466|13465|13462|1230
1606733700000|2020-11-30 10:55:00|13466|13463|13462|13458|13466|13463|13462|13458|678
1606734000000|2020-11-30 11:00:00|13461|13457|13458|13455|13461|13457|13458|13455|684
1606734300000|2020-11-30 11:05:00|13457|13454|13454|13451|13458|13455|13454|13451|912
1606734600000|2020-11-30 11:10:00|13453|13450|13455|13452|13455|13452|13452|13448|1093
1606734900000|2020-11-30 11:15:00|13454|13451|13454|13450|13457|13454|13452|13449|1272
1606735200000|2020-11-30 11:20:00|13453|13451|13453|13449|13456|13453|13452|13449|1077
1606735500000|2020-11-30 11:25:00|13454|13450|13452|13449|13454|13451|13451|13448|832
1606735800000|2020-11-30 11:30:00|13453|13450|13453|13450|13454|13451|13450|13447|538
1606736100000|2020-11-30 11:35:00|13454|13451|13449|13446|13454|13451|13449|13446|676
1606736400000|2020-11-30 11:40:00|13450|13447|13453|13450|13453|13450|13449|13446|567
1606736700000|2020-11-30 11:45:00|13452|13449|13453|13450|13454|13451|13451|13448|703
1606737000000|2020-11-30 11:50:00|13452|13449|13451|13447|13453|13450|13450|13447|664
1606737300000|2020-11-30 11:55:00|13450|13448|13446|13443|13451|13448|13446|13443|778
1606737600000|2020-11-30 12:00:00|13447|13444|13446|13443|13449|13446|13446|13442|1617
1606737900000|2020-11-30 12:05:00|13447|13444|13444|13441|13447|13444|13443|13440|870
1606738200000|2020-11-30 12:10:00|13443|13440|13441|13438|13443|13440|13439|13436|1551
1606738500000|2020-11-30 12:15:00|13440|13437|13436|13433|13441|13438|13436|13433|2229
1606738800000|2020-11-30 12:20:00|13437|13434|13435|13432|13437|13434|13434|13431|1413
1606739100000|2020-11-30 12:25:00|13434|13431|13437|13434|13437|13434|13433|13430|716
1606739400000|2020-11-30 12:30:00|13436|13433|13433|13430|13438|13435|13433|13430|1999
1606739700000|2020-11-30 12:35:00|13434|13431|13436|13433|13437|13434|13434|13431|958
1606740000000|2020-11-30 12:40:00|13437|13434|13442|13438|13442|13439|13437|13434|1586
1606740300000|2020-11-30 12:45:00|13441|13439|13440|13436|13442|13439|13439|13436|440
1606740600000|2020-11-30 12:50:00|13439|13437|13437|13434|13439|13437|13436|13433|741
1606740900000|2020-11-30 12:55:00|13438|13435|13438|13435|13439|13436|13437|13434|856
1606741200000|2020-11-30 13:00:00|13439|13436|13439|13436|13440|13437|13438|13435|561
1606741500000|2020-11-30 13:05:00|13440|13437|13446|13443|13446|13443|13440|13437|1340
1606741800000|2020-11-30 13:10:00|13445|13442|13442|13439|13445|13442|13442|13439|559
1606742100000|2020-11-30 13:15:00|13443|13438|13442|13439|13443|13439|13437|13434|1273
1606742400000|2020-11-30 13:20:00|13441|13438|13437|13434|13441|13438|13435|13432|1232
1606742700000|2020-11-30 13:25:00|13438|13435|13441|13438|13441|13438|13437|13434|585
1606743000000|2020-11-30 13:30:00|13442|13439|13442|13439|13442|13439|13440|13437|403
1606743300000|2020-11-30 13:35:00|13441|13438|13444|13441|13445|13442|13441|13438|1344
1606743600000|2020-11-30 13:40:00|13443|13440|13440|13437|13444|13441|13439|13436|1022
1606743900000|2020-11-30 13:45:00|13441|13438|13442|13439|13443|13440|13440|13437|817
1606744200000|2020-11-30 13:50:00|13443|13440|13444|13441|13445|13442|13442|13439|602
1606744500000|2020-11-30 13:55:00|13445|13442|13441|13438|13445|13442|13441|13438|1049
1606744800000|2020-11-30 14:00:00|13442|13439|13438|13435|13442|13439|13435|13432|1176
1606745100000|2020-11-30 14:05:00|13439|13436|13442|13439|13443|13440|13438|13435|795
1606745400000|2020-11-30 14:10:00|13441|13438|13445|13442|13446|13443|13441|13438|1137
1606745700000|2020-11-30 14:15:00|13444|13441|13443|13440|13445|13442|13442|13439|996
1606746000000|2020-11-30 14:20:00|13444|13441|13447|13444|13447|13444|13443|13440|930
1606746300000|2020-11-30 14:25:00|13448|13445|13445|13442|13448|13445|13443|13440|770
1606746600000|2020-11-30 14:30:00|13444|13441|13435|13432|13445|13442|13435|13432|974
1606746900000|2020-11-30 14:35:00|13436|13433|13442|13439|13444|13441|13436|13433|1344
1606747200000|2020-11-30 14:40:00|13441|13438|13439|13436|13442|13439|13439|13436|1211
1606747500000|2020-11-30 14:45:00|13440|13437|13441|13438|13446|13442|13440|13437|1458
1606747800000|2020-11-30 14:50:00|13442|13439|13438|13435|13443|13439|13438|13435|1056
1606748100000|2020-11-30 14:55:00|13437|13434|13441|13438|13441|13438|13436|13433|900
1606748400000|2020-11-30 15:00:00|13443|13437|13439|13436|13445|13442|13437|13434|1534
1606748700000|2020-11-30 15:05:00|13438|13435|13437|13434|13440|13437|13436|13433|1523
1606749000000|2020-11-30 15:10:00|13438|13435|13440|13437|13441|13438|13437|13434|1804
1606749300000|2020-11-30 15:15:00|13439|13436|13438|13435|13439|13436|13436|13433|883
1606749600000|2020-11-30 15:20:00|13437|13434|13434|13431|13439|13436|13434|13431|1795
1606749900000|2020-11-30 15:25:00|13435|13432|13441|13438|13442|13439|13435|13432|1678
1606750200000|2020-11-30 15:30:00|13440|13437|13431|13428|13440|13437|13430|13427|2214
1606750500000|2020-11-30 15:35:00|13430|13427|13434|13431|13434|13431|13428|13425|1552
1606750800000|2020-11-30 15:40:00|13435|13432|13435|13432|13438|13435|13433|13430|2681
1606751100000|2020-11-30 15:45:00|13434|13431|13435|13432|13437|13434|13432|13429|2520
1606751400000|2020-11-30 15:50:00|13434|13431|13432|13429|13435|13432|13430|13426|1643
1606751700000|2020-11-30 15:55:00|13433|13430|13436|13433|13436|13433|13433|13430|2000
1606752000000|2020-11-30 16:00:00|13437|13434|13430|13427|13438|13435|13430|13427|3530
1606752300000|2020-11-30 16:05:00|13429|13426|13424|13421|13431|13428|13422|13419|4727
1606752600000|2020-11-30 16:10:00|13423|13420|13420|13417|13427|13424|13418|13415|7633
1606752900000|2020-11-30 16:15:00|13421|13418|13426|13423|13426|13423|13418|13415|7239
1606753200000|2020-11-30 16:20:00|13427|13424|13425|13422|13427|13424|13424|13421|1906
1606753500000|2020-11-30 16:25:00|13426|13423|13427|13424|13429|13426|13425|13422|1544
1606753800000|2020-11-30 16:30:00|13426|13423|13423|13420|13426|13423|13423|13420|1404
1606754100000|2020-11-30 16:35:00|13424|13421|13422|13419|13424|13421|13421|13418|1069
1606754400000|2020-11-30 16:40:00|13423|13420|13420|13417|13423|13420|13419|13416|874
1606754700000|2020-11-30 16:45:00|13419|13416|13424|13421|13424|13421|13419|13416|1121
1606755000000|2020-11-30 16:50:00|13423|13420|13424|13421|13425|13422|13423|13420|451
1606755300000|2020-11-30 16:55:00|13425|13422|13426|13423|13427|13424|13425|13422|955
1606755600000|2020-11-30 17:00:00|13427|13424|13427|13424|13427|13424|13427|13424|78
1606755900000|2020-11-30 17:05:00|13426|13423|13428|13425|13429|13426|13426|13423|723
1606756200000|2020-11-30 17:10:00|13429|13426|13427|13424|13429|13426|13427|13424|444
1606756500000|2020-11-30 17:15:00|13426|13423|13425|13422|13426|13423|13425|13422|390
1606756800000|2020-11-30 17:20:00|13424|13421|13424|13421|13424|13421|13423|13420|263
1606757100000|2020-11-30 17:25:00|13423|13420|13422|13419|13424|13421|13422|13419|388
1606757400000|2020-11-30 17:30:00|13421|13418|13418|13415|13422|13419|13415|13412|1131
1606757700000|2020-11-30 17:35:00|13417|13414|13418|13415|13419|13416|13417|13414|898
1606758000000|2020-11-30 17:40:00|13417|13414|13416|13413|13417|13414|13414|13411|431
1606758300000|2020-11-30 17:45:00|13415|13412|13417|13414|13417|13414|13415|13412|295
1606758600000|2020-11-30 17:50:00|13418|13415|13420|13417|13420|13417|13417|13414|400
1606758900000|2020-11-30 17:55:00|13419|13416|13417|13414|13419|13416|13416|13412|370
1606809600000|2020-12-01 08:00:00|13424|13421|13433|13430|13435|13432|13424|13421|1775
1606809900000|2020-12-01 08:05:00|13434|13431|13439|13436|13440|13437|13432|13429|1706
1606810200000|2020-12-01 08:10:00|13438|13435|13435|13432|13439|13435|13435|13432|1328
1606810500000|2020-12-01 08:15:00|13434|13431|13432|13429|13436|13433|13432|13429|1239
1606810800000|2020-12-01 08:20:00|13433|13430|13436|13433|13436|13433|13433|13430|615
1606811100000|2020-12-01 08:25:00|13435|13432|13433|13430|13437|13434|13433|13430|768
1606811400000|2020-12-01 08:30:00|13434|13431|13433|13430|13436|13433|13433|13430|798
1606811700000|2020-12-01 08:35:00|13434|13431|13429|13426|13434|13431|13429|13426|562
1606812000000|2020-12-01 08:40:00|13430|13427|13430|13427|13431|13428|13428|13425|478
1606812300000|2020-12-01 08:45:00|13431|13428|13428|13425|13431|13428|13428|13425|993
1606812600000|2020-12-01 08:50:00|13429|13426|13430|13427|13431|13428|13428|13425|948
1606812900000|2020-12-01 08:55:00|13429|13426|13430|13427|13431|13428|13429|13426|579
1606813200000|2020-12-01 09:00:00|13431|13426|13433|13430|13433|13430|13428|13425|860
1606813500000|2020-12-01 09:05:00|13432|13429|13423|13420|13432|13429|13423|13420|611
1606813800000|2020-12-01 09:10:00|13422|13419|13421|13418|13422|13419|13418|13415|1106
1606814100000|2020-12-01 09:15:00|13420|13417|13425|13422|13425|13422|13418|13415|976
1606814400000|2020-12-01 09:20:00|13424|13421|13419|13416|13425|13422|13419|13416|1023
1606814700000|2020-12-01 09:25:00|13418|13415|13419|13416|13420|13416|13416|13413|510
1606815000000|2020-12-01 09:30:00|13418|13415|13423|13420|13425|13422|13418|13415|776
1606815300000|2020-12-01 09:35:00|13424|13421|13424|13421|13424|13421|13420|13417|528
1606815600000|2020-12-01 09:40:00|13423|13420|13419|13416|13425|13422|13419|13416|801
1606815900000|2020-12-01 09:45:00|13418|13415|13420|13417|13422|13419|13416|13413|1453
1606816200000|2020-12-01 09:50:00|13419|13416|13412|13409|13419|13416|13411|13408|1649
1606816500000|2020-12-01 09:55:00|13411|13408|13416|13413|13418|13415|13411|13408|2155
1606816800000|2020-12-01 10:00:00|13417|13414|13415|13412|13419|13416|13414|13411|2160
1606817100000|2020-12-01 10:05:00|13416|13411|13421|13418|13421|13418|13416|13411|1473
1606817400000|2020-12-01 10:10:00|13422|13419|13422|13419|13424|13421|13421|13418|1481
1606817700000|2020-12-01 10:15:00|13423|13420|13420|13417|13423|13420|13420|13417|763
1606818000000|2020-12-01 10:20:00|13421|13418|13423|13420|13424|13421|13421|13418|774
1606818300000|2020-12-01 10:25:00|13424|13421|13426|13423|13426|13423|13424|13421|619
1606818600000|2020-12-01 10:30:00|13427|13424|13427|13424|13427|13424|13426|13423|624
1606818900000|2020-12-01 10:35:00|13426|13423|13427|13424|13427|13424|13425|13422|1692
1606819200000|2020-12-01 10:40:00|13428|13425|13429|13426|13430|13427|13428|13425|1501
1606819500000|2020-12-01 10:45:00|13428|13425|13425|13422|13429|13426|13424|13421|1305
1606819800000|2020-12-01 10:50:00|13426|13423|13426|13423|13427|13424|13424|13421|959
1606820100000|2020-12-01 10:55:00|13425|13422|13426|13423|13427|13424|13424|13421|1067
1606820400000|2020-12-01 11:00:00|13427|13424|13429|13426|13429|13426|13427|13424|1652
1606820700000|2020-12-01 11:05:00|13430|13427|13433|13430|13434|13431|13428|13425|1726
1606821000000|2020-12-01 11:10:00|13434|13431|13431|13428|13434|13431|13430|13427|1073
1606821300000|2020-12-01 11:15:00|13432|13429|13430|13427|13432|13429|13430|13427|1491
1606821600000|2020-12-01 11:20:00|13431|13428|13426|13423|13431|13428|13426|13423|2450
1606821900000|2020-12-01 11:25:00|13425|13422|13424|13421|13426|13423|13424|13421|3593
1606822200000|2020-12-01 11:30:00|13425|13422|13427|13424|13429|13426|13425|13422|2194
1606822500000|2020-12-01 11:35:00|13428|13425|13428|13425|13430|13427|13428|13425|1944
1606822800000|2020-12-01 11:40:00|13429|13426|13429|13426|13429|13426|13428|13425|652
1606823100000|2020-12-01 11:45:00|13428|13425|13429|13426|13430|13427|13428|13425|568
1606823400000|2020-12-01 11:50:00|13430|13427|13431|13428|13431|13428|13429|13426|752
1606823700000|2020-12-01 11:55:00|13430|13427|13432|13429|13433|13430|13430|13427|798
1606824000000|2020-12-01 12:00:00|13433|13430|13435|13432|13435|13432|13432|13429|1349
1606824300000|2020-12-01 12:05:00|13434|13431|13431|13428|13434|13431|13431|13428|706
1606824600000|2020-12-01 12:10:00|13430|13427|13429|13425|13430|13427|13428|13425|602
1606824900000|2020-12-01 12:15:00|13428|13426|13431|13428|13431|13428|13428|13425|709
1606825200000|2020-12-01 12:20:00|13430|13427|13433|13430|13434|13431|13430|13427|518
1606825500000|2020-12-01 12:25:00|13434|13431|13436|13433|13436|13433|13433|13430|1300
1606825800000|2020-12-01 12:30:00|13435|13432|13430|13427|13435|13432|13430|13427|1283
1606826100000|2020-12-01 12:35:00|13431|13428|13432|13429|13433|13430|13431|13428|285
1606826400000|2020-12-01 12:40:00|13433|13430|13432|13429|13434|13431|13432|13429|292
1606826700000|2020-12-01 12:45:00|13433|13430|13430|13427|13433|13430|13430|13427|608
1606827000000|2020-12-01 12:50:00|13431|13428|13428|13425|13431|13428|13428|13425|718
1606827300000|2020-12-01 12:55:00|13426|13423|13426|13423|13427|13424|13425|13422|855
1606827600000|2020-12-01 13:00:00|13427|13424|13425|13421|13427|13424|13425|13421|563
1606827900000|2020-12-01 13:05:00|13424|13422|13425|13422|13426|13423|13424|13421|495
1606828200000|2020-12-01 13:10:00|13426|13423|13423|13420|13426|13423|13423|13420|1156
1606828500000|2020-12-01 13:15:00|13424|13421|13428|13425|13428|13425|13423|13420|1342
1606828800000|2020-12-01 13:20:00|13427|13424|13427|13424|13428|13425|13423|13420|1297
1606829100000|2020-12-01 13:25:00|13426|13423|13426|13423|13426|13423|13424|13421|437
1606829400000|2020-12-01 13:30:00|13425|13422|13422|13419|13426|13423|13422|13419|847
1606829700000|2020-12-01 13:35:00|13421|13418|13412|13409|13421|13418|13412|13409|1472
1606830000000|2020-12-01 13:40:00|13411|13408|13399|13396|13411|13408|13399|13396|3435
1606830300000|2020-12-01 13:45:00|13398|13395|13405|13402|13405|13402|13397|13394|2309
1606830600000|2020-12-01 13:50:00|13404|13401|13400|13397|13404|13401|13399|13396|2000
1606830900000|2020-12-01 13:55:00|13401|13398|13397|13394|13401|13398|13397|13394|2390
1606831200000|2020-12-01 14:00:00|13398|13395|13400|13397|13400|13397|13397|13394|1380
1606831500000|2020-12-01 14:05:00|13399|13396|13399|13396|13403|13400|13399|13396|1217
1606831800000|2020-12-01 14:10:00|13400|13397|13404|13401|13405|13402|13399|13396|2649
1606832100000|2020-12-01 14:15:00|13405|13402|13405|13402|13405|13402|13403|13400|1104
1606832400000|2020-12-01 14:20:00|13404|13401|13407|13404|13407|13404|13404|13401|1184
1606832700000|2020-12-01 14:25:00|13406|13403|13405|13402|13407|13404|13405|13402|2264
1606833000000|2020-12-01 14:30:00|13403|13400|13405|13402|13408|13405|13403|13400|4998
1606833300000|2020-12-01 14:35:00|13406|13403|13407|13404|13408|13405|13404|13401|4310
1606833600000|2020-12-01 14:40:00|13408|13405|13409|13406|13413|13410|13407|13404|10650
1606833900000|2020-12-01 14:45:00|13408|13405|13406|13403|13411|13408|13406|13403|3601
1606834200000|2020-12-01 14:50:00|13407|13404|13401|13398|13407|13404|13399|13396|1037
1606834500000|2020-12-01 14:55:00|13400|13397|13395|13392|13401|13398|13395|13392|1113
1606834800000|2020-12-01 15:00:00|13396|13393|13394|13391|13398|13395|13394|13391|2342
1606835100000|2020-12-01 15:05:00|13395|13392|13386|13383|13397|13394|13386|13383|2628
1606835400000|2020-12-01 15:10:00|13387|13384|13381|13378|13389|13386|13381|13378|2785
1606835700000|2020-12-01 15:15:00|13380|13377|13375|13372|13382|13379|13374|13371|2714
1606836000000|2020-12-01 15:20:00|13374|13371|13378|13375|13378|13375|13373|13370|2215
1606836300000|2020-12-01 15:25:00|13377|13374|13387|13384|13387|13384|13376|13373|2595
1606836600000|2020-12-01 15:30:00|13386|13383|13375|13372|13387|13384|13375|13372|1597
1606836900000|2020-12-01 15:35:00|13377|13371|13381|13378|13382|13379|13376|13371|2230
1606837200000|2020-12-01 15:40:00|13382|13379|13384|13381|13384|13381|13378|13375|1140
1606837500000|2020-12-01 15:45:00|13383|13380|13387|13384|13387|13384|13379|13376|1976
1606837800000|2020-12-01 15:50:00|13386|13383|13379|13376|13387|13384|13379|13376|1937
1606838100000|2020-12-01 15:55:00|13380|13377|13385|13382|13387|13384|13379|13376|1745
1606838400000|2020-12-01 16:00:00|13384|13381|13383|13380|13385|13382|13382|13379|1249
1606838700000|2020-12-01 16:05:00|13382|13379|13369|13366|13385|13382|13368|13365|8412
1606839000000|2020-12-01 16:10:00|13368|13365|13361|13358|13369|13366|13361|13358|6209
1606839300000|2020-12-01 16:15:00|13362|13359|13365|13362|13366|13363|13358|13355|5537
1606839600000|2020-12-01 16:20:00|13366|13363|13370|13367|13371|13368|13362|13359|2124
1606839900000|2020-12-01 16:25:00|13371|13368|13367|13364|13371|13368|13366|13363|1774
1606840200000|2020-12-01 16:30:00|13368|13365|13372|13369|13373|13370|13368|13365|1547
1606840500000|2020-12-01 16:35:00|13373|13370|13375|13372|13376|13373|13372|13369|1094
1606840800000|2020-12-01 16:40:00|13374|13371|13369|13366|13374|13371|13368|13365|1455
1606841100000|2020-12-01 16:45:00|13370|13367|13370|13367|13371|13368|13369|13366|688
1606841400000|2020-12-01 16:50:00|13369|13366|13372|13369|13373|13370|13367|13364|1130
1606841700000|2020-12-01 16:55:00|13371|13368|13378|13375|13378|13375|13371|13368|641
1606842000000|2020-12-01 17:00:00|13377|13374|13378|13375|13379|13376|13374|13371|610
1606842300000|2020-12-01 17:05:00|13377|13374|13378|13375|13378|13375|13375|13372|358
1606842600000|2020-12-01 17:10:00|13379|13376|13379|13375|13379|13376|13377|13373|352
1606842900000|2020-12-01 17:15:00|13378|13376|13380|13377|13380|13377|13377|13374|346
1606843200000|2020-12-01 17:20:00|13381|13378|13381|13378|13382|13379|13379|13376|888
1606843500000|2020-12-01 17:25:00|13380|13377|13382|13379|13383|13380|13380|13377|711
1606843800000|2020-12-01 17:30:00|13381|13378|13381|13378|13381|13378|13380|13377|96
1606844100000|2020-12-01 17:35:00|13380|13377|13379|13376|13382|13379|13379|13376|239
1606844400000|2020-12-01 17:40:00|13380|13377|13376|13373|13380|13377|13376|13373|277
1606844700000|2020-12-01 17:45:00|13377|13374|13375|13372|13377|13374|13374|13371|349
1606845000000|2020-12-01 17:50:00|13374|13371|13372|13368|13376|13373|13370|13367|805
1606845300000|2020-12-01 17:55:00|13371|13369|13374|13370|13375|13372|13371|13369|421
1606896000000|2020-12-02 08:00:00|13372|13369|13383|13380|13386|13383|13371|13368|3415
1606896300000|2020-12-02 08:05:00|13382|13379|13381|13378|13383|13380|13377|13374|1764
1606896600000|2020-12-02 08:10:00|13382|13379|13382|13379|13384|13381|13380|13377|1226
1606896900000|2020-12-02 08:15:00|13383|13380|13384|13381|13384|13381|13382|13379|946
1606897200000|2020-12-02 08:20:00|13385|13382|13384|13381|13389|13386|13384|13381|853
1606897500000|2020-12-02 08:25:00|13385|13382|13385|13382|13386|13383|13383|13380|1459
1606897800000|2020-12-02 08:30:00|13386|13383|13386|13383|13389|13386|13384|13380|2218
1606898100000|2020-12-02 08:35:00|13387|13384|13396|13393|13396|13393|13387|13384|1519
1606898400000|2020-12-02 08:40:00|13395|13392|13393|13390|13397|13394|13393|13390|1226
1606898700000|2020-12-02 08:45:00|13392|13389|13389|13386|13392|13389|13388|13385|907
1606899000000|2020-12-02 08:50:00|13390|13387|13387|13384|13391|13388|13386|13383|718
1606899300000|2020-12-02 08:55:00|13388|13385|13390|13387|13391|13388|13386|13383|592
1606899600000|2020-12-02 09:00:00|13389|13386|13388|13385|13390|13387|13387|13384|1025
1606899900000|2020-12-02 09:05:00|13387|13384|13385|13382|13389|13386|13385|13382|591
1606900200000|2020-12-02 09:10:00|13384|13381|13382|13379|13384|13381|13381|13378|1279
1606900500000|2020-12-02 09:15:00|13383|13380|13376|13373|13383|13380|13375|13372|1118
1606900800000|2020-12-02 09:20:00|13375|13372|13374|13371|13375|13372|13372|13369|1962
1606901100000|2020-12-02 09:25:00|13375|13372|13374|13371|13377|13374|13374|13370|788
1606901400000|2020-12-02 09:30:00|13373|13370|13371|13368|13374|13371|13370|13367|1091
1606901700000|2020-12-02 09:35:00|13370|13367|13375|13372|13375|13372|13370|13366|1157
1606902000000|2020-12-02 09:40:00|13374|13371|13377|13374|13378|13375|13373|13370|562
1606902300000|2020-12-02 09:45:00|13376|13373|13379|13376|13379|13376|13375|13372|721
1606902600000|2020-12-02 09:50:00|13380|13377|13379|13376|13382|13379|13379|13376|849
1606902900000|2020-12-02 09:55:00|13378|13375|13377|13374|13378|13375|13375|13372|1291
1606903200000|2020-12-02 10:00:00|13378|13375|13374|13371|13378|13375|13374|13371|2879
1606903500000|2020-12-02 10:05:00|13375|13370|13374|13371|13376|13373|13373|13370|912
1606903800000|2020-12-02 10:10:00|13375|13372|13375|13372|13377|13374|13374|13371|795
1606904100000|2020-12-02 10:15:00|13376|13371|13375|13372|13376|13373|13373|13370|507
1606904400000|2020-12-02 10:20:00|13376|13373|13375|13372|13377|13374|13375|13372|473
1606904700000|2020-12-02 10:25:00|13376|13373|13379|13376|13380|13377|13376|13373|1251
1606905000000|2020-12-02 10:30:00|13380|13377|13383|13380|13383|13380|13380|13377|1269
1606905300000|2020-12-02 10:35:00|13384|13381|13385|13382|13387|13384|13384|13381|1158
1606905600000|2020-12-02 10:40:00|13386|13383|13387|13384|13387|13384|13385|13382|818
1606905900000|2020-12-02 10:45:00|13386|13383|13385|13382|13387|13384|13385|13382|1082
1606906200000|2020-12-02 10:50:00|13384|13381|13387|13384|13388|13385|13384|13381|511
1606906500000|2020-12-02 10:55:00|13386|13383|13385|13382|13386|13384|13383|13380|887
1606906800000|2020-12-02 11:00:00|13386|13383|13387|13384|13388|13385|13385|13382|941
1606907100000|2020-12-02 11:05:00|13386|13383|13389|13386|13389|13386|13386|13383|810
1606907400000|2020-12-02 11:10:00|13388|13385|13389|13386|13389|13386|13388|13385|987
1606907700000|2020-12-02 11:15:00|13390|13387|13386|13383|13390|13387|13386|13383|1367
1606908000000|2020-12-02 11:20:00|13385|13382|13383|13380|13385|13382|13383|13380|765
1606908300000|2020-12-02 11:25:00|13382|13379|13383|13380|13384|13381|13381|13378|4446
1606908600000|2020-12-02 11:30:00|13384|13381|13386|13383|13389|13386|13384|13381|3250
1606908900000|2020-12-02 11:35:00|13387|13384|13387|13384|13387|13384|13384|13381|1473
1606909200000|2020-12-02 11:40:00|13386|13383|13387|13384|13388|13385|13386|13383|590
1606909500000|2020-12-02 11:45:00|13386|13383|13387|13384|13387|13384|13385|13382|580
1606909800000|2020-12-02 11:50:00|13388|13385|13384|13381|13388|13385|13384|13381|1351
1606910100000|2020-12-02 11:55:00|13385|13382|13384|13381|13386|13383|13383|13380|558
1606910400000|2020-12-02 12:00:00|13385|13382|13386|13383|13388|13385|13385|13382|1030
1606910700000|2020-12-02 12:05:00|13387|13384|13389|13386|13389|13386|13386|13383|975
1606911000000|2020-12-02 12:10:00|13390|13387|13395|13392|13395|13392|13390|13387|2942
1606911300000|2020-12-02 12:15:00|13394|13391|13392|13389|13395|13391|13390|13387|1347
1606911600000|2020-12-02 12:20:00|13391|13388|13392|13389|13392|13389|13390|13387|799
1606911900000|2020-12-02 12:25:00|13391|13388|13393|13390|13394|13391|13391|13388|898
1606912200000|2020-12-02 12:30:00|13394|13391|13397|13394|13397|13394|13393|13390|769
1606912500000|2020-12-02 12:35:00|13398|13395|13396|13393|13398|13395|13395|13392|576
1606912800000|2020-12-02 12:40:00|13397|13394|13394|13391|13398|13395|13393|13390|944
1606913100000|2020-12-02 12:45:00|13393|13390|13391|13388|13393|13390|13391|13388|1124
1606913400000|2020-12-02 12:50:00|13392|13389|13388|13385|13392|13389|13387|13384|984
1606913700000|2020-12-02 12:55:00|13389|13386|13387|13384|13389|13386|13387|13384|1253
1606914000000|2020-12-02 13:00:00|13388|13385|13382|13379|13388|13385|13382|13379|1770
1606914300000|2020-12-02 13:05:00|13381|13378|13382|13379|13383|13380|13378|13375|1390
1606914600000|2020-12-02 13:10:00|13383|13380|13385|13382|13387|13384|13382|13379|1848
1606914900000|2020-12-02 13:15:00|13386|13383|13387|13384|13387|13384|13384|13381|1170
1606915200000|2020-12-02 13:20:00|13386|13383|13381|13378|13389|13386|13380|13377|1447
1606915500000|2020-12-02 13:25:00|13382|13379|13381|13377|13386|13383|13380|13377|773
1606915800000|2020-12-02 13:30:00|13380|13378|13378|13375|13382|13379|13376|13373|1379
1606916100000|2020-12-02 13:35:00|13379|13376|13377|13374|13380|13377|13376|13373|1416
1606916400000|2020-12-02 13:40:00|13376|13373|13374|13371|13377|13374|13373|13370|1040
1606916700000|2020-12-02 13:45:00|13375|13372|13374|13371|13378|13375|13372|13369|921
1606917000000|2020-12-02 13:50:00|13375|13372|13374|13371|13380|13377|13374|13371|2093
1606917300000|2020-12-02 13:55:00|13373|13370|13372|13369|13374|13371|13371|13368|903
1606917600000|2020-12-02 14:00:00|13373|13370|13375|13371|13375|13371|13371|13367|1464
1606917900000|2020-12-02 14:05:00|13374|13370|13373|13370|13375|13372|13371|13368|1015
1606918200000|2020-12-02 14:10:00|13374|13371|13372|13369|13374|13371|13371|13368|760
1606918500000|2020-12-02 14:15:00|13373|13370|13375|13372|13375|13372|13371|13368|758
1606918800000|2020-12-02 14:20:00|13376|13371|13377|13374|13379|13376|13376|13371|882
1606919100000|2020-12-02 14:25:00|13376|13373|13378|13375|13378|13375|13375|13372|549
1606919400000|2020-12-02 14:30:00|13379|13376|13374|13371|13381|13378|13374|13371|1305
1606919700000|2020-12-02 14:35:00|13373|13370|13369|13366|13375|13372|13368|13365|2393
1606920000000|2020-12-02 14:40:00|13368|13365|13365|13362|13370|13367|13364|13361|3284
1606920300000|2020-12-02 14:45:00|13364|13361|13365|13362|13367|13364|13363|13360|3521
1606920600000|2020-12-02 14:50:00|13366|13363|13359|13356|13366|13363|13358|13355|2145
1606920900000|2020-12-02 14:55:00|13360|13357|13360|13357|13361|13358|13358|13355|1145
1606921200000|2020-12-02 15:00:00|13361|13358|13366|13362|13366|13362|13361|13358|1188
1606921500000|2020-12-02 15:05:00|13365|13361|13361|13358|13366|13363|13360|13357|1494
1606921800000|2020-12-02 15:10:00|13360|13357|13359|13356|13360|13357|13354|13350|2356
1606922100000|2020-12-02 15:15:00|13360|13355|13362|13359|13363|13360|13357|13354|1264
1606922400000|2020-12-02 15:20:00|13363|13360|13364|13361|13365|13362|13359|13356|1539
1606922700000|2020-12-02 15:25:00|13363|13360|13362|13359|13364|13361|13360|13357|1498
1606923000000|2020-12-02 15:30:00|13361|13358|13368|13365|13368|13365|13361|13358|1117
1606923300000|2020-12-02 15:35:00|13367|13364|13371|13367|13371|13368|13366|13363|1359
1606923600000|2020-12-02 15:40:00|13370|13368|13366|13363|13371|13368|13365|13362|1613
1606923900000|2020-12-02 15:45:00|13367|13364|13367|13364|13367|13364|13365|13362|1653
1606924200000|2020-12-02 15:50:00|13368|13365|13368|13365|13370|13367|13367|13364|1109
1606924500000|2020-12-02 15:55:00|13369|13366|13369|13366|13372|13369|13368|13365|1498
1606924800000|2020-12-02 16:00:00|13368|13365|13365|13362|13371|13368|13365|13362|1292
1606925100000|2020-12-02 16:05:00|13366|13363|13369|13366|13369|13366|13365|13362|996
1606925400000|2020-12-02 16:10:00|13370|13367|13368|13365|13370|13367|13365|13362|2748
1606925700000|2020-12-02 16:15:00|13369|13366|13371|13367|13372|13369|13367|13364|3196
1606926000000|2020-12-02 16:20:00|13370|13368|13370|13367|13371|13368|13368|13365|729
1606926300000|2020-12-02 16:25:00|13369|13366|13373|13370|13374|13371|13369|13366|980
1606926600000|2020-12-02 16:30:00|13374|13371|13372|13369|13374|13371|13371|13368|572
1606926900000|2020-12-02 16:35:00|13373|13370|13378|13375|13378|13375|13373|13370|1074
1606927200000|2020-12-02 16:40:00|13377|13374|13375|13372|13378|13375|13374|13371|831
1606927500000|2020-12-02 16:45:00|13374|13371|13374|13371|13375|13372|13373|13370|256
1606927800000|2020-12-02 16:50:00|13373|13370|13374|13371|13374|13371|13373|13370|311
1606928100000|2020-12-02 16:55:00|13373|13370|13371|13368|13374|13371|13370|13367|844
1606928400000|2020-12-02 17:00:00|13370|13367|13372|13369|13372|13369|13370|13367|1165
1606928700000|2020-12-02 17:05:00|13373|13370|13372|13369|13373|13370|13371|13368|343
1606929000000|2020-12-02 17:10:00|13373|13370|13371|13368|13374|13371|13371|13368|305
1606929300000|2020-12-02 17:15:00|13372|13369|13372|13369|13372|13369|13371|13368|748
1606929600000|2020-12-02 17:20:00|13371|13368|13374|13371|13375|13372|13371|13368|418
1606929900000|2020-12-02 17:25:00|13375|13372|13375|13372|13375|13372|13374|13371|491
1606930200000|2020-12-02 17:30:00|13374|13371|13373|13370|13375|13372|13372|13369|346
1606930500000|2020-12-02 17:35:00|13372|13369|13373|13370|13374|13371|13372|13369|263
1606930800000|2020-12-02 17:40:00|13374|13371|13374|13371|13374|13371|13373|13370|340
1606931100000|2020-12-02 17:45:00|13375|13372|13375|13372|13376|13373|13373|13370|333
1606931400000|2020-12-02 17:50:00|13376|13373|13374|13371|13376|13373|13374|13371|297
1606931700000|2020-12-02 17:55:00|13373|13370|13375|13372|13375|13372|13371|13368|152
1606982400000|2020-12-03 08:00:00|13380|13376|13381|13378|13381|13378|13375|13372|985
1606982700000|2020-12-03 08:05:00|13380|13377|13379|13376|13380|13377|13378|13375|813
1606983000000|2020-12-03 08:10:00|13380|13377|13371|13368|13380|13377|13371|13368|1380
1606983300000|2020-12-03 08:15:00|13370|13367|13374|13371|13375|13372|13370|13367|770
1606983600000|2020-12-03 08:20:00|13373|13370|13378|13375|13379|13376|13373|13370|1120
1606983900000|2020-12-03 08:25:00|13377|13374|13377|13374|13378|13375|13374|13371|654
1606984200000|2020-12-03 08:30:00|13378|13375|13378|13375|13379|13376|13377|13374|697
1606984500000|2020-12-03 08:35:00|13377|13374|13377|13374|13380|13377|13376|13373|445
1606984800000|2020-12-03 08:40:00|13376|13373|13373|13370|13376|13373|13373|13370|366
1606985100000|2020-12-03 08:45:00|13374|13371|13378|13375|13378|13375|13372|13369|640
1606985400000|2020-12-03 08:50:00|13377|13374|13376|13373|13378|13375|13374|13371|458
1606985700000|2020-12-03 08:55:00|13377|13374|13377|13374|13378|13375|13374|13371|988
1606986000000|2020-12-03 09:00:00|13376|13373|13375|13372|13377|13374|13374|13371|1362
1606986300000|2020-12-03 09:05:00|13376|13373|13376|13373|13377|13374|13375|13372|552
1606986600000|2020-12-03 09:10:00|13375|13372|13375|13372|13377|13374|13374|13371|633
1606986900000|2020-12-03 09:15:00|13376|13373|13372|13369|13376|13373|13370|13367|592
1606987200000|2020-12-03 09:20:00|13371|13368|13373|13370|13374|13371|13371|13368|712
1606987500000|2020-12-03 09:25:00|13374|13371|13374|13371|13375|13372|13372|13369|623
1606987800000|2020-12-03 09:30:00|13372|13369|13380|13377|13380|13377|13370|13367|1175
1606988100000|2020-12-03 09:35:00|13379|13376|13375|13372|13379|13376|13375|13372|555
1606988400000|2020-12-03 09:40:00|13376|13373|13377|13374|13379|13376|13375|13372|1734
1606988700000|2020-12-03 09:45:00|13376|13373|13374|13371|13377|13374|13373|13370|853
1606989000000|2020-12-03 09:50:00|13375|13372|13376|13373|13378|13375|13374|13371|679
1606989300000|2020-12-03 09:55:00|13375|13372|13379|13376|13380|13377|13375|13372|956
1606989600000|2020-12-03 10:00:00|13380|13377|13377|13374|13382|13378|13377|13374|716
1606989900000|2020-12-03 10:05:00|13378|13375|13380|13377|13380|13377|13376|13373|740
1606990200000|2020-12-03 10:10:00|13381|13378|13381|13378|13383|13380|13380|13377|581
1606990500000|2020-12-03 10:15:00|13382|13379|13383|13380|13384|13381|13382|13379|664
1606990800000|2020-12-03 10:20:00|13382|13379|13383|13380|13383|13380|13381|13378|348
1606991100000|2020-12-03 10:25:00|13382|13379|13386|13383|13386|13383|13382|13379|582
1606991400000|2020-12-03 10:30:00|13385|13382|13388|13385|13388|13385|13384|13381|784
1606991700000|2020-12-03 10:35:00|13387|13384|13385|13382|13387|13384|13385|13382|683
1606992000000|2020-12-03 10:40:00|13386|13383|13389|13386|13390|13386|13385|13382|529
1606992300000|2020-12-03 10:45:00|13390|13387|13389|13386|13390|13387|13388|13385|960
1606992600000|2020-12-03 10:50:00|13390|13387|13389|13386|13390|13387|13388|13385|446
1606992900000|2020-12-03 10:55:00|13390|13387|13391|13388|13392|13389|13388|13385|899
1606993200000|2020-12-03 11:00:00|13392|13389|13387|13384|13392|13389|13387|13384|1487
1606993500000|2020-12-03 11:05:00|13388|13385|13386|13383|13388|13385|13385|13382|596
1606993800000|2020-12-03 11:10:00|13385|13382|13383|13380|13385|13382|13381|13378|1370
1606994100000|2020-12-03 11:15:00|13384|13381|13383|13380|13385|13382|13383|13380|638
1606994400000|2020-12-03 11:20:00|13382|13379|13383|13380|13384|13381|13382|13379|425
1606994700000|2020-12-03 11:25:00|13384|13381|13384|13381|13384|13381|13383|13380|603
1606995000000|2020-12-03 11:30:00|13385|13382|13384|13381|13385|13382|13384|13381|751
1606995300000|2020-12-03 11:35:00|13385|13382|13383|13380|13386|13383|13383|13380|838
1606995600000|2020-12-03 11:40:00|13382|13379|13385|13382|13385|13382|13382|13379|855
1606995900000|2020-12-03 11:45:00|13384|13381|13384|13381|13384|13381|13383|13380|296
1606996200000|2020-12-03 11:50:00|13385|13382|13386|13383|13387|13384|13385|13382|498
1606996500000|2020-12-03 11:55:00|13387|13384|13386|13383|13387|13384|13384|13381|374
1606996800000|2020-12-03 12:00:00|13385|13382|13386|13383|13387|13384|13385|13382|520
1606997100000|2020-12-03 12:05:00|13385|13382|13387|13384|13387|13384|13385|13382|426
1606997400000|2020-12-03 12:10:00|13386|13383|13387|13384|13387|13384|13386|13383|233
1606997700000|2020-12-03 12:15:00|13388|13385|13388|13385|13388|13385|13388|13385|202
1606998000000|2020-12-03 12:20:00|13387|13384|13387|13384|13388|13384|13386|13383|469
1606998300000|2020-12-03 12:25:00|13386|13383|13387|13384|13387|13384|13385|13382|695
1606998600000|2020-12-03 12:30:00|13386|13383|13386|13383|13387|13384|13385|13382|226
1606998900000|2020-12-03 12:35:00|13385|13382|13384|13381|13386|13383|13383|13380|635
1606999200000|2020-12-03 12:40:00|13385|13382|13383|13380|13385|13382|13382|13379|1006
1606999500000|2020-12-03 12:45:00|13382|13379|13379|13376|13383|13380|13378|13375|1324
1606999800000|2020-12-03 12:50:00|13378|13375|13377|13373|13379|13376|13376|13373|958
1607000100000|2020-12-03 12:55:00|13376|13374|13384|13381|13387|13384|13376|13374|2374
1607000400000|2020-12-03 13:00:00|13385|13380|13389|13386|13390|13387|13385|13380|3830
1607000700000|2020-12-03 13:05:00|13388|13385|13388|13385|13389|13386|13386|13383|2433
1607001000000|2020-12-03 13:10:00|13389|13386|13390|13387|13390|13387|13388|13385|1234
1607001300000|2020-12-03 13:15:00|13391|13388|13391|13388|13392|13389|13389|13386|1385
1607001600000|2020-12-03 13:20:00|13390|13387|13394|13391|13395|13392|13390|13387|1095
1607001900000|2020-12-03 13:25:00|13395|13392|13399|13396|13402|13399|13395|13392|1170
1607002200000|2020-12-03 13:30:00|13398|13395|13395|13392|13399|13396|13394|13391|1715
1607002500000|2020-12-03 13:35:00|13396|13393|13398|13395|13400|13397|13396|13393|1374
1607002800000|2020-12-03 13:40:00|13396|13393|13394|13391|13396|13393|13392|13389|1717
1607003100000|2020-12-03 13:45:00|13393|13390|13397|13394|13397|13394|13392|13389|1280
1607003400000|2020-12-03 13:50:00|13398|13395|13396|13393|13398|13395|13395|13392|1275
1607003700000|2020-12-03 13:55:00|13395|13392|13393|13390|13397|13394|13393|13390|738
1607004000000|2020-12-03 14:00:00|13391|13388|13395|13392|13396|13393|13391|13388|1297
1607004300000|2020-12-03 14:05:00|13396|13393|13391|13388|13396|13393|13390|13387|1337
1607004600000|2020-12-03 14:10:00|13390|13387|13387|13384|13392|13389|13386|13383|932
1607004900000|2020-12-03 14:15:00|13386|13383|13382|13379|13389|13386|13381|13378|1981
1607005200000|2020-12-03 14:20:00|13383|13380|13386|13383|13386|13383|13382|13379|936
1607005500000|2020-12-03 14:25:00|13385|13382|13391|13388|13391|13388|13385|13382|725
1607005800000|2020-12-03 14:30:00|13392|13389|13398|13395|13399|13396|13391|13388|1133
1607006100000|2020-12-03 14:35:00|13397|13394|13405|13402|13405|13402|13396|13393|1760
1607006400000|2020-12-03 14:40:00|13404|13401|13404|13401|13407|13404|13402|13399|1313
1607006700000|2020-12-03 14:45:00|13403|13400|13400|13397|13404|13401|13400|13396|1193
1607007000000|2020-12-03 14:50:00|13399|13396|13396|13393|13401|13398|13396|13393|856
1607007300000|2020-12-03 14:55:00|13395|13392|13396|13393|13397|13394|13395|13392|706
1607007600000|2020-12-03 15:00:00|13397|13394|13395|13392|13397|13394|13393|13390|1155
1607007900000|2020-12-03 15:05:00|13396|13393|13394|13391|13396|13393|13393|13390|516
1607008200000|2020-12-03 15:10:00|13395|13392|13393|13390|13398|13394|13392|13389|811
1607008500000|2020-12-03 15:15:00|13392|13389|13391|13388|13393|13390|13390|13387|862
1607008800000|2020-12-03 15:20:00|13390|13387|13391|13388|13393|13390|13389|13386|814
1607009100000|2020-12-03 15:25:00|13392|13389|13394|13391|13396|13393|13391|13388|1015
1607009400000|2020-12-03 15:30:00|13395|13392|13396|13393|13397|13394|13394|13391|451
1607009700000|2020-12-03 15:35:00|13397|13394|13395|13392|13399|13396|13395|13392|912
1607010000000|2020-12-03 15:40:00|13394|13391|13390|13387|13397|13393|13390|13387|1276
1607010300000|2020-12-03 15:45:00|13391|13388|13393|13390|13393|13390|13390|13387|697
1607010600000|2020-12-03 15:50:00|13392|13389|13392|13389|13394|13391|13390|13386|1082
1607010900000|2020-12-03 15:55:00|13391|13388|13395|13392|13395|13392|13391|13388|1321
1607011200000|2020-12-03 16:00:00|13394|13391|13397|13393|13397|13394|13391|13388|1775
1607011500000|2020-12-03 16:05:00|13396|13392|13395|13392|13398|13395|13394|13391|1226
1607011800000|2020-12-03 16:10:00|13396|13393|13395|13392|13399|13396|13393|13390|3463
1607012100000|2020-12-03 16:15:00|13396|13393|13396|13393|13398|13395|13395|13392|2845
1607012400000|2020-12-03 16:20:00|13395|13392|13392|13389|13395|13392|13391|13388|764
1607012700000|2020-12-03 16:25:00|13391|13388|13393|13390|13394|13391|13390|13387|1072
1607013000000|2020-12-03 16:30:00|13394|13391|13394|13391|13394|13391|13392|13389|515
1607013300000|2020-12-03 16:35:00|13395|13392|13397|13394|13397|13394|13395|13392|226
1607013600000|2020-12-03 16:40:00|13396|13393|13397|13394|13398|13395|13396|13393|580
1607013900000|2020-12-03 16:45:00|13398|13393|13396|13393|13398|13395|13396|13393|655
1607014200000|2020-12-03 16:50:00|13397|13394|13401|13398|13401|13398|13396|13393|936
1607014500000|2020-12-03 16:55:00|13402|13399|13407|13404|13407|13404|13402|13399|669
1607014800000|2020-12-03 17:00:00|13408|13405|13407|13404|13409|13406|13406|13403|1229
1607015100000|2020-12-03 17:05:00|13408|13405|13409|13406|13410|13407|13407|13404|463
1607015400000|2020-12-03 17:10:00|13408|13405|13409|13406|13410|13407|13408|13405|369
1607015700000|2020-12-03 17:15:00|13408|13405|13407|13404|13410|13407|13407|13404|709
1607016000000|2020-12-03 17:20:00|13406|13403|13402|13399|13407|13404|13402|13399|617
1607016300000|2020-12-03 17:25:00|13403|13400|13402|13399|13403|13400|13401|13398|283
1607016600000|2020-12-03 17:30:00|13403|13400|13403|13400|13404|13401|13402|13399|421
1607016900000|2020-12-03 17:35:00|13404|13401|13406|13403|13407|13404|13404|13401|419
1607017200000|2020-12-03 17:40:00|13405|13402|13403|13400|13406|13403|13403|13400|653
1607017500000|2020-12-03 17:45:00|13402|13399|13400|13397|13402|13399|13400|13397|137
1607017800000|2020-12-03 17:50:00|13399|13396|13399|13396|13399|13396|13396|13393|519
1607018100000|2020-12-03 17:55:00|13400|13395|13403|13399|13403|13400|13400|13395|222
1607068800000|2020-12-04 08:00:00|13411|13408|13409|13406|13414|13411|13407|13404|1761
1607069100000|2020-12-04 08:05:00|13408|13405|13409|13406|13409|13406|13406|13403|1112
1607069400000|2020-12-04 08:10:00|13410|13407|13408|13405|13414|13410|13407|13404|750
1607069700000|2020-12-04 08:15:00|13407|13404|13409|13406|13411|13408|13405|13402|656
1607070000000|2020-12-04 08:20:00|13408|13405|13414|13411|13415|13412|13408|13405|889
1607070300000|2020-12-04 08:25:00|13415|13412|13414|13411|13415|13412|13412|13409|1192
1607070600000|2020-12-04 08:30:00|13415|13412|13413|13410|13416|13413|13412|13409|480
1607070900000|2020-12-04 08:35:00|13412|13409|13418|13415|13418|13415|13412|13409|573
1607071200000|2020-12-04 08:40:00|13417|13414|13415|13411|13419|13416|13413|13410|725
1607071500000|2020-12-04 08:45:00|13414|13410|13416|13413|13417|13414|13412|13409|660
1607071800000|2020-12-04 08:50:00|13417|13414|13413|13410|13418|13415|13410|13407|965
1607072100000|2020-12-04 08:55:00|13414|13409|13413|13410|13416|13413|13413|13409|366
1607072400000|2020-12-04 09:00:00|13414|13411|13412|13409|13415|13412|13412|13409|404
1607072700000|2020-12-04 09:05:00|13411|13408|13411|13408|13413|13410|13410|13407|422
1607073000000|2020-12-04 09:10:00|13410|13407|13414|13411|13414|13411|13409|13406|406
1607073300000|2020-12-04 09:15:00|13415|13412|13414|13411|13416|13413|13414|13410|658
1607073600000|2020-12-04 09:20:00|13413|13410|13411|13408|13413|13410|13410|13407|926
1607073900000|2020-12-04 09:25:00|13410|13407|13407|13404|13410|13407|13407|13404|303
1607074200000|2020-12-04 09:30:00|13408|13405|13407|13404|13413|13410|13405|13402|1855
1607074500000|2020-12-04 09:35:00|13408|13405|13410|13407|13411|13408|13407|13404|959
1607074800000|2020-12-04 09:40:00|13409|13406|13400|13397|13410|13407|13398|13395|2016
1607075100000|2020-12-04 09:45:00|13399|13396|13390|13387|13400|13397|13390|13387|4549
1607075400000|2020-12-04 09:50:00|13389|13386|13397|13394|13397|13394|13389|13386|1962
1607075700000|2020-12-04 09:55:00|13398|13395|13396|13393|13398|13395|13395|13392|1422
1607076000000|2020-12-04 10:00:00|13395|13392|13392|13389|13397|13394|13392|13389|804
1607076300000|2020-12-04 10:05:00|13393|13390|13393|13390|13395|13392|13392|13389|658
1607076600000|2020-12-04 10:10:00|13392|13389|13398|13395|13398|13395|13392|13389|770
1607076900000|2020-12-04 10:15:00|13399|13396|13399|13396|13400|13397|13397|13394|474
1607077200000|2020-12-04 10:20:00|13398|13395|13409|13406|13411|13408|13398|13395|2325
1607077500000|2020-12-04 10:25:00|13408|13405|13408|13405|13409|13406|13406|13403|819
1607077800000|2020-12-04 10:30:00|13409|13406|13408|13405|13409|13406|13406|13403|580
1607078100000|2020-12-04 10:35:00|13409|13406|13402|13398|13409|13406|13401|13397|1144
1607078400000|2020-12-04 10:40:00|13401|13399|13401|13398|13403|13399|13400|13397|928
1607078700000|2020-12-04 10:45:00|13400|13397|13401|13398|13402|13399|13398|13395|1062
1607079000000|2020-12-04 10:50:00|13400|13397|13398|13395|13401|13398|13397|13394|768
1607079300000|2020-12-04 10:55:00|13397|13394|13400|13397|13400|13397|13396|13393|676
1607079600000|2020-12-04 11:00:00|13399|13396|13395|13391|13399|13396|13394|13391|620
1607079900000|2020-12-04 11:05:00|13394|13392|13393|13390|13396|13393|13393|13390|673
1607080200000|2020-12-04 11:10:00|13392|13389|13389|13386|13392|13389|13388|13385|1506
1607080500000|2020-12-04 11:15:00|13390|13387|13391|13388|13391|13388|13389|13386|348
1607080800000|2020-12-04 11:20:00|13392|13389|13391|13388|13395|13392|13390|13387|963
1607081100000|2020-12-04 11:25:00|13392|13387|13395|13392|13396|13393|13392|13387|1505
1607081400000|2020-12-04 11:30:00|13396|13393|13396|13393|13396|13393|13393|13390|534
1607081700000|2020-12-04 11:35:00|13395|13392|13396|13393|13397|13394|13395|13392|1129
1607082000000|2020-12-04 11:40:00|13397|13394|13398|13395|13398|13395|13396|13393|498
1607082300000|2020-12-04 11:45:00|13397|13394|13398|13395|13398|13395|13396|13393|781
1607082600000|2020-12-04 11:50:00|13399|13394|13395|13392|13399|13396|13395|13392|773
1607082900000|2020-12-04 11:55:00|13396|13393|13399|13396|13399|13396|13396|13393|241
1607083200000|2020-12-04 12:00:00|13400|13397|13399|13396|13402|13399|13398|13395|557
1607083500000|2020-12-04 12:05:00|13398|13395|13396|13392|13400|13397|13395|13392|1337
1607083800000|2020-12-04 12:10:00|13397|13393|13395|13392|13397|13393|13393|13390|954
1607084100000|2020-12-04 12:15:00|13394|13391|13396|13393|13397|13394|13393|13390|746
1607084400000|2020-12-04 12:20:00|13395|13392|13395|13392|13396|13393|13394|13391|108
1607084700000|2020-12-04 12:25:00|13394|13391|13398|13395|13399|13396|13394|13391|1299
1607085000000|2020-12-04 12:30:00|13399|13396|13400|13397|13403|13400|13399|13396|1207
1607085300000|2020-12-04 12:35:00|13401|13398|13400|13397|13401|13398|13400|13397|708
1607085600000|2020-12-04 12:40:00|13399|13396|13400|13397|13401|13398|13398|13395|896
1607085900000|2020-12-04 12:45:00|13401|13396|13398|13395|13401|13396|13398|13394|688
1607086200000|2020-12-04 12:50:00|13397|13394|13396|13393|13398|13395|13395|13392|562
1607086500000|2020-12-04 12:55:00|13397|13394|13398|13395|13399|13396|13397|13394|414
1607086800000|2020-12-04 13:00:00|13399|13396|13397|13394|13399|13396|13397|13394|357
1607087100000|2020-12-04 13:05:00|13398|13395|13397|13394|13398|13395|13396|13393|1063
1607087400000|2020-12-04 13:10:00|13396|13393|13397|13394|13398|13395|13396|13393|287
1607087700000|2020-12-04 13:15:00|13398|13395|13399|13396|13399|13396|13396|13393|1192
1607088000000|2020-12-04 13:20:00|13398|13395|13399|13396|13401|13398|13397|13394|1182
1607088300000|2020-12-04 13:25:00|13398|13395|13401|13398|13403|13400|13398|13395|884
1607088600000|2020-12-04 13:30:00|13400|13397|13390|13387|13411|13408|13387|13384|3116
1607088900000|2020-12-04 13:35:00|13389|13386|13388|13385|13394|13391|13386|13383|1324
1607089200000|2020-12-04 13:40:00|13389|13386|13382|13379|13390|13387|13380|13376|2070
1607089500000|2020-12-04 13:45:00|13381|13378|13379|13376|13382|13379|13374|13371|3245
1607089800000|2020-12-04 13:50:00|13380|13377|13380|13377|13381|13378|13374|13371|2434
1607090100000|2020-12-04 13:55:00|13379|13376|13371|13368|13381|13378|13369|13366|1537
1607090400000|2020-12-04 14:00:00|13370|13367|13372|13369|13375|13372|13369|13366|2465
1607090700000|2020-12-04 14:05:00|13371|13368|13370|13367|13373|13370|13367|13364|1773
1607091000000|2020-12-04 14:10:00|13369|13366|13369|13366|13371|13368|13366|13363|2558
1607091300000|2020-12-04 14:15:00|13368|13365|13370|13367|13372|13369|13366|13363|1661
1607091600000|2020-12-04 14:20:00|13371|13368|13367|13364|13371|13368|13365|13362|1611
1607091900000|2020-12-04 14:25:00|13368|13365|13371|13368|13371|13368|13367|13364|1031
1607092200000|2020-12-04 14:30:00|13370|13367|13368|13365|13370|13367|13367|13364|874
1607092500000|2020-12-04 14:35:00|13367|13364|13374|13370|13374|13371|13365|13362|1143
1607092800000|2020-12-04 14:40:00|13373|13369|13376|13373|13377|13374|13372|13369|1349
1607093100000|2020-12-04 14:45:00|13375|13372|13376|13373|13378|13375|13375|13372|1476
1607093400000|2020-12-04 14:50:00|13375|13372|13373|13370|13377|13374|13372|13369|2797
1607093700000|2020-12-04 14:55:00|13374|13371|13375|13372|13377|13374|13371|13368|1034
1607094000000|2020-12-04 15:00:00|13374|13371|13379|13376|13382|13379|13374|13371|1907
1607094300000|2020-12-04 15:05:00|13378|13375|13375|13372|13379|13376|13374|13371|785
1607094600000|2020-12-04 15:10:00|13376|13371|13376|13373|13379|13376|13375|13371|1128
1607094900000|2020-12-04 15:15:00|13375|13372|13373|13370|13377|13374|13371|13368|957
1607095200000|2020-12-04 15:20:00|13374|13371|13381|13378|13381|13378|13373|13370|952
1607095500000|2020-12-04 15:25:00|13380|13377|13382|13379|13384|13381|13380|13377|670
1607095800000|2020-12-04 15:30:00|13383|13378|13380|13377|13383|13379|13379|13376|629
1607096100000|2020-12-04 15:35:00|13379|13376|13375|13372|13379|13377|13375|13372|1128
1607096400000|2020-12-04 15:40:00|13374|13371|13373|13370|13377|13374|13373|13370|934
1607096700000|2020-12-04 15:45:00|13374|13371|13382|13379|13383|13379|13373|13370|805
1607097000000|2020-12-04 15:50:00|13381|13378|13379|13376|13382|13378|13378|13375|1216
1607097300000|2020-12-04 15:55:00|13378|13375|13374|13371|13379|13375|13373|13370|1226
1607097600000|2020-12-04 16:00:00|13373|13370|13380|13377|13380|13377|13373|13370|1501
1607097900000|2020-12-04 16:05:00|13379|13376|13378|13375|13380|13377|13376|13373|1794
1607098200000|2020-12-04 16:10:00|13377|13374|13376|13373|13378|13375|13375|13372|2854
1607098500000|2020-12-04 16:15:00|13375|13372|13376|13373|13377|13374|13374|13371|2651
1607098800000|2020-12-04 16:20:00|13375|13372|13379|13376|13380|13377|13375|13372|1384
1607099100000|2020-12-04 16:25:00|13380|13377|13377|13374|13380|13377|13376|13372|698
1607099400000|2020-12-04 16:30:00|13376|13373|13374|13371|13378|13375|13374|13371|993
1607099700000|2020-12-04 16:35:00|13375|13372|13375|13372|13376|13373|13374|13371|729
1607100000000|2020-12-04 16:40:00|13376|13373|13374|13371|13376|13373|13372|13369|1229
1607100300000|2020-12-04 16:45:00|13373|13370|13376|13373|13376|13373|13373|13370|759
1607100600000|2020-12-04 16:50:00|13375|13372|13377|13374|13378|13375|13375|13372|707
1607100900000|2020-12-04 16:55:00|13376|13373|13374|13371|13377|13374|13374|13371|631
1607101200000|2020-12-04 17:00:00|13373|13370|13373|13370|13374|13371|13373|13370|274
1607101500000|2020-12-04 17:05:00|13374|13371|13381|13378|13382|13379|13373|13370|741
1607101800000|2020-12-04 17:10:00|13382|13379|13380|13377|13382|13379|13378|13375|453
1607102100000|2020-12-04 17:15:00|13381|13378|13378|13375|13381|13378|13378|13375|521
1607102400000|2020-12-04 17:20:00|13377|13374|13377|13374|13378|13375|13376|13373|507
1607102700000|2020-12-04 17:25:00|13376|13373|13378|13375|13378|13375|13376|13373|271
1607103000000|2020-12-04 17:30:00|13377|13374|13378|13375|13380|13377|13377|13374|526
1607103300000|2020-12-04 17:35:00|13377|13374|13375|13372|13378|13375|13373|13370|256
1607103600000|2020-12-04 17:40:00|13374|13371|13374|13371|13374|13371|13373|13370|134
1607103900000|2020-12-04 17:45:00|13373|13370|13379|13376|13379|13376|13373|13370|188
1607104200000|2020-12-04 17:50:00|13378|13375|13376|13373|13379|13375|13376|13372|154
1607104500000|2020-12-04 17:55:00|13377|13374|13383|13376|13384|13378|13377|13374|156
1607328000000|2020-12-07 08:00:00|13412|13409|13434|13431|13437|13434|13411|13408|5295
1607328300000|2020-12-07 08:05:00|13435|13432|13438|13435|13440|13437|13434|13431|2379
1607328600000|2020-12-07 08:10:00|13439|13436|13443|13440|13445|13442|13437|13434|2558
1607328900000|2020-12-07 08:15:00|13444|13441|13444|13441|13445|13442|13441|13438|2448
1607329200000|2020-12-07 08:20:00|13445|13442|13444|13441|13447|13444|13444|13441|1745
1607329500000|2020-12-07 08:25:00|13443|13440|13444|13441|13444|13441|13438|13435|2727
1607329800000|2020-12-07 08:30:00|13443|13440|13435|13432|13443|13440|13433|13430|2162
1607330100000|2020-12-07 08:35:00|13436|13433|13436|13433|13437|13434|13429|13426|1405
1607330400000|2020-12-07 08:40:00|13437|13434|13439|13436|13439|13436|13435|13432|1455
1607330700000|2020-12-07 08:45:00|13438|13435|13432|13429|13438|13436|13431|13428|1017
1607331000000|2020-12-07 08:50:00|13433|13430|13431|13428|13434|13431|13431|13428|613
1607331300000|2020-12-07 08:55:00|13432|13429|13433|13430|13434|13431|13430|13427|1077
1607331600000|2020-12-07 09:00:00|13432|13429|13436|13433|13436|13433|13431|13428|602
1607331900000|2020-12-07 09:05:00|13435|13432|13438|13435|13438|13435|13435|13432|581
1607332200000|2020-12-07 09:10:00|13437|13434|13436|13433|13438|13435|13435|13432|485
1607332500000|2020-12-07 09:15:00|13437|13434|13438|13435|13438|13435|13435|13432|1506
1607332800000|2020-12-07 09:20:00|13437|13434|13440|13437|13443|13440|13437|13434|1133
1607333100000|2020-12-07 09:25:00|13441|13438|13439|13436|13443|13439|13439|13436|702
1607333400000|2020-12-07 09:30:00|13438|13435|13435|13432|13438|13435|13433|13430|862
1607333700000|2020-12-07 09:35:00|13436|13433|13435|13432|13438|13435|13435|13432|737
1607334000000|2020-12-07 09:40:00|13434|13431|13432|13429|13434|13431|13431|13428|902
1607334300000|2020-12-07 09:45:00|13431|13428|13431|13428|13433|13430|13431|13428|866
1607334600000|2020-12-07 09:50:00|13432|13429|13429|13426|13434|13431|13429|13426|843
1607334900000|2020-12-07 09:55:00|13428|13425|13424|13421|13428|13426|13423|13420|1126
1607335200000|2020-12-07 10:00:00|13423|13420|13426|13423|13427|13424|13423|13420|1252
1607335500000|2020-12-07 10:05:00|13427|13424|13425|13422|13427|13424|13422|13419|1048
1607335800000|2020-12-07 10:10:00|13426|13423|13425|13422|13426|13423|13425|13422|556
1607336100000|2020-12-07 10:15:00|13426|13423|13429|13426|13429|13426|13426|13423|1924
1607336400000|2020-12-07 10:20:00|13428|13425|13430|13427|13430|13427|13427|13424|502
1607336700000|2020-12-07 10:25:00|13429|13426|13431|13428|13432|13429|13429|13426|356
1607337000000|2020-12-07 10:30:00|13432|13429|13433|13430|13434|13431|13431|13428|1198
1607337300000|2020-12-07 10:35:00|13432|13429|13433|13430|13433|13430|13432|13429|452
1607337600000|2020-12-07 10:40:00|13434|13431|13434|13431|13436|13433|13433|13430|481
1607337900000|2020-12-07 10:45:00|13433|13430|13431|13428|13435|13432|13431|13428|920
1607338200000|2020-12-07 10:50:00|13432|13429|13430|13427|13432|13429|13430|13427|366
1607338500000|2020-12-07 10:55:00|13431|13428|13431|13428|13432|13429|13430|13427|907
1607338800000|2020-12-07 11:00:00|13432|13429|13433|13430|13433|13430|13430|13427|901
1607339100000|2020-12-07 11:05:00|13434|13431|13433|13430|13435|13432|13433|13430|1167
1607339400000|2020-12-07 11:10:00|13434|13431|13436|13433|13437|13433|13432|13429|890
1607339700000|2020-12-07 11:15:00|13435|13432|13438|13435|13438|13435|13434|13431|550
1607340000000|2020-12-07 11:20:00|13437|13434|13436|13433|13438|13435|13435|13432|679
1607340300000|2020-12-07 11:25:00|13437|13434|13438|13435|13438|13435|13435|13432|549
1607340600000|2020-12-07 11:30:00|13439|13436|13437|13434|13440|13437|13437|13434|480
1607340900000|2020-12-07 11:35:00|13436|13433|13439|13436|13439|13436|13436|13433|586
1607341200000|2020-12-07 11:40:00|13438|13435|13441|13438|13441|13438|13438|13435|434
1607341500000|2020-12-07 11:45:00|13440|13437|13442|13439|13442|13439|13439|13436|564
1607341800000|2020-12-07 11:50:00|13441|13438|13436|13433|13442|13439|13434|13431|1250
1607342100000|2020-12-07 11:55:00|13437|13434|13441|13438|13441|13438|13437|13434|878
1607342400000|2020-12-07 12:00:00|13440|13437|13438|13435|13440|13437|13437|13434|704
1607342700000|2020-12-07 12:05:00|13437|13434|13432|13429|13437|13434|13432|13429|991
1607343000000|2020-12-07 12:10:00|13431|13428|13430|13427|13431|13428|13430|13427|298
1607343300000|2020-12-07 12:15:00|13429|13426|13431|13428|13431|13428|13429|13426|462
1607343600000|2020-12-07 12:20:00|13430|13427|13429|13426|13430|13427|13427|13424|691
1607343900000|2020-12-07 12:25:00|13430|13427|13434|13431|13434|13431|13430|13427|804
1607344200000|2020-12-07 12:30:00|13435|13432|13436|13433|13438|13435|13434|13431|1346
1607344500000|2020-12-07 12:35:00|13435|13432|13433|13430|13437|13434|13432|13429|1523
1607344800000|2020-12-07 12:40:00|13432|13429|13436|13433|13437|13433|13432|13429|1218
1607345100000|2020-12-07 12:45:00|13437|13434|13438|13435|13440|13437|13436|13433|659
1607345400000|2020-12-07 12:50:00|13437|13434|13432|13429|13438|13435|13430|13427|1133
1607345700000|2020-12-07 12:55:00|13433|13430|13433|13430|13436|13433|13430|13426|1727
1607346000000|2020-12-07 13:00:00|13434|13431|13429|13426|13435|13432|13429|13426|1500
1607346300000|2020-12-07 13:05:00|13428|13425|13427|13424|13428|13425|13425|13422|1227
1607346600000|2020-12-07 13:10:00|13426|13423|13427|13424|13428|13425|13424|13421|999
1607346900000|2020-12-07 13:15:00|13426|13423|13424|13421|13427|13424|13424|13421|635
1607347200000|2020-12-07 13:20:00|13423|13420|13431|13428|13431|13428|13423|13420|761
1607347500000|2020-12-07 13:25:00|13430|13427|13431|13428|13434|13431|13430|13427|599
1607347800000|2020-12-07 13:30:00|13430|13427|13427|13424|13431|13428|13426|13423|641
1607348100000|2020-12-07 13:35:00|13428|13425|13431|13428|13431|13428|13427|13424|975
1607348400000|2020-12-07 13:40:00|13432|13429|13431|13428|13432|13429|13429|13426|914
1607348700000|2020-12-07 13:45:00|13432|13429|13437|13434|13438|13435|13431|13428|918
1607349000000|2020-12-07 13:50:00|13436|13433|13435|13432|13438|13435|13434|13431|688
1607349300000|2020-12-07 13:55:00|13434|13431|13431|13428|13435|13432|13431|13428|653
1607349600000|2020-12-07 14:00:00|13432|13429|13431|13428|13434|13431|13430|13427|730
1607349900000|2020-12-07 14:05:00|13430|13427|13427|13424|13431|13428|13426|13422|832
1607350200000|2020-12-07 14:10:00|13428|13425|13430|13427|13430|13427|13427|13424|1192
1607350500000|2020-12-07 14:15:00|13431|13428|13431|13428|13432|13429|13428|13425|1055
1607350800000|2020-12-07 14:20:00|13430|13427|13429|13426|13431|13428|13428|13425|682
1607351100000|2020-12-07 14:25:00|13430|13427|13431|13428|13431|13428|13430|13427|732
1607351400000|2020-12-07 14:30:00|13430|13427|13432|13428|13432|13429|13428|13425|899
1607351700000|2020-12-07 14:35:00|13431|13429|13433|13430|13433|13430|13429|13426|685
1607352000000|2020-12-07 14:40:00|13434|13429|13433|13430|13435|13432|13432|13429|1969
1607352300000|2020-12-07 14:45:00|13434|13431|13438|13435|13440|13437|13433|13430|1831
1607352600000|2020-12-07 14:50:00|13439|13436|13441|13438|13442|13439|13437|13434|1639
1607352900000|2020-12-07 14:55:00|13440|13437|13445|13442|13446|13443|13440|13437|1775
1607353200000|2020-12-07 15:00:00|13444|13441|13445|13442|13449|13446|13444|13441|2061
1607353500000|2020-12-07 15:05:00|13446|13443|13450|13447|13450|13447|13444|13441|1570
1607353800000|2020-12-07 15:10:00|13449|13446|13445|13442|13450|13447|13445|13442|1240
1607354100000|2020-12-07 15:15:00|13446|13443|13447|13444|13448|13445|13445|13442|693
1607354400000|2020-12-07 15:20:00|13448|13445|13448|13445|13450|13447|13446|13443|1152
1607354700000|2020-12-07 15:25:00|13447|13444|13453|13450|13453|13450|13447|13444|1059
1607355000000|2020-12-07 15:30:00|13452|13449|13449|13446|13454|13451|13448|13445|1613
1607355300000|2020-12-07 15:35:00|13448|13445|13446|13443|13449|13446|13446|13443|1093
1607355600000|2020-12-07 15:40:00|13445|13442|13450|13447|13450|13447|13445|13442|1555
1607355900000|2020-12-07 15:45:00|13449|13446|13452|13449|13453|13450|13449|13446|1298
1607356200000|2020-12-07 15:50:00|13453|13450|13455|13452|13457|13454|13451|13448|1283
1607356500000|2020-12-07 15:55:00|13456|13453|13455|13452|13456|13453|13454|13451|1187
1607356800000|2020-12-07 16:00:00|13454|13451|13453|13450|13455|13452|13451|13448|1178
1607357100000|2020-12-07 16:05:00|13454|13451|13454|13451|13455|13452|13453|13450|1051
1607357400000|2020-12-07 16:10:00|13453|13450|13455|13452|13457|13454|13453|13450|1760
1607357700000|2020-12-07 16:15:00|13456|13453|13457|13454|13460|13457|13455|13452|1894
1607358000000|2020-12-07 16:20:00|13458|13455|13457|13454|13458|13455|13456|13453|685
1607358300000|2020-12-07 16:25:00|13456|13453|13460|13457|13460|13457|13456|13453|798
1607358600000|2020-12-07 16:30:00|13461|13458|13462|13459|13462|13459|13460|13457|1241
1607358900000|2020-12-07 16:35:00|13463|13460|13461|13458|13464|13461|13460|13457|823
1607359200000|2020-12-07 16:40:00|13462|13459|13461|13458|13463|13460|13461|13458|562
1607359500000|2020-12-07 16:45:00|13462|13459|13462|13459|13462|13459|13461|13458|1275
1607359800000|2020-12-07 16:50:00|13461|13458|13460|13457|13461|13458|13459|13456|680
1607360100000|2020-12-07 16:55:00|13459|13456|13452|13449|13459|13456|13452|13449|990
1607360400000|2020-12-07 17:00:00|13451|13448|13451|13448|13454|13451|13450|13447|799
1607360700000|2020-12-07 17:05:00|13450|13447|13453|13450|13453|13450|13449|13446|822
1607361000000|2020-12-07 17:10:00|13452|13449|13452|13449|13454|13451|13452|13449|371
1607361300000|2020-12-07 17:15:00|13453|13450|13452|13449|13453|13450|13451|13448|175
1607361600000|2020-12-07 17:20:00|13453|13450|13454|13450|13454|13451|13452|13449|323
1607361900000|2020-12-07 17:25:00|13453|13451|13454|13450|13455|13452|13453|13450|305
1607362200000|2020-12-07 17:30:00|13453|13451|13455|13452|13456|13453|13453|13451|142
1607362500000|2020-12-07 17:35:00|13456|13453|13454|13451|13456|13453|13454|13451|365
1607362800000|2020-12-07 17:40:00|13453|13450|13455|13452|13456|13453|13453|13450|450
1607363100000|2020-12-07 17:45:00|13454|13451|13454|13451|13455|13452|13454|13451|329
1607363400000|2020-12-07 17:50:00|13453|13450|13452|13449|13453|13450|13451|13448|373
1607363700000|2020-12-07 17:55:00|13451|13448|13452|13449|13452|13449|13450|13447|193
1607414400000|2020-12-08 08:00:00|13457|13454|13462|13459|13462|13459|13454|13451|2704
1607414700000|2020-12-08 08:05:00|13461|13458|13461|13458|13463|13460|13458|13455|1106
1607415000000|2020-12-08 08:10:00|13460|13457|13462|13459|13465|13462|13460|13457|1977
1607415300000|2020-12-08 08:15:00|13461|13458|13457|13454|13461|13458|13457|13454|1018
1607415600000|2020-12-08 08:20:00|13458|13455|13456|13453|13458|13455|13456|13452|659
1607415900000|2020-12-08 08:25:00|13457|13454|13458|13455|13459|13456|13456|13453|777
1607416200000|2020-12-08 08:30:00|13459|13456|13462|13459|13464|13461|13459|13456|971
1607416500000|2020-12-08 08:35:00|13461|13458|13454|13451|13461|13458|13454|13451|980
1607416800000|2020-12-08 08:40:00|13453|13450|13448|13445|13454|13451|13448|13445|1272
1607417100000|2020-12-08 08:45:00|13449|13446|13445|13442|13449|13446|13444|13441|730
1607417400000|2020-12-08 08:50:00|13446|13443|13448|13445|13448|13445|13445|13442|881
1607417700000|2020-12-08 08:55:00|13447|13444|13443|13440|13448|13445|13443|13440|992
1607418000000|2020-12-08 09:00:00|13442|13439|13445|13442|13445|13442|13442|13439|1018
1607418300000|2020-12-08 09:05:00|13444|13441|13443|13439|13446|13442|13440|13437|1021
1607418600000|2020-12-08 09:10:00|13442|13440|13439|13436|13443|13440|13438|13435|652
1607418900000|2020-12-08 09:15:00|13440|13437|13439|13436|13440|13437|13437|13434|1150
1607419200000|2020-12-08 09:20:00|13438|13435|13436|13433|13441|13438|13434|13431|1786
1607419500000|2020-12-08 09:25:00|13437|13434|13440|13437|13442|13439|13436|13433|1850
1607419800000|2020-12-08 09:30:00|13439|13436|13441|13438|13441|13438|13438|13435|662
1607420100000|2020-12-08 09:35:00|13440|13437|13445|13442|13445|13442|13440|13437|590
1607420400000|2020-12-08 09:40:00|13444|13441|13444|13441|13445|13442|13442|13439|2018
1607420700000|2020-12-08 09:45:00|13445|13442|13443|13440|13445|13442|13442|13439|784
1607421000000|2020-12-08 09:50:00|13444|13439|13442|13439|13444|13439|13441|13438|1261
1607421300000|2020-12-08 09:55:00|13443|13440|13444|13441|13444|13441|13442|13439|978
1607421600000|2020-12-08 10:00:00|13445|13442|13446|13443|13446|13443|13441|13438|1467
1607421900000|2020-12-08 10:05:00|13445|13442|13445|13442|13447|13444|13445|13442|799
1607422200000|2020-12-08 10:10:00|13446|13443|13445|13442|13447|13444|13445|13442|1113
1607422500000|2020-12-08 10:15:00|13444|13441|13445|13442|13445|13442|13443|13440|1026
1607422800000|2020-12-08 10:20:00|13446|13443|13447|13444|13449|13446|13446|13443|1294
1607423100000|2020-12-08 10:25:00|13448|13445|13449|13446|13450|13447|13448|13445|1156
1607423400000|2020-12-08 10:30:00|13448|13445|13451|13448|13451|13448|13448|13445|812
1607423700000|2020-12-08 10:35:00|13450|13447|13449|13446|13450|13447|13448|13445|1082
1607424000000|2020-12-08 10:40:00|13448|13445|13451|13448|13451|13448|13448|13445|594
1607424300000|2020-12-08 10:45:00|13452|13449|13448|13445|13452|13449|13448|13445|563
1607424600000|2020-12-08 10:50:00|13449|13446|13448|13445|13449|13446|13446|13443|585
1607424900000|2020-12-08 10:55:00|13449|13446|13450|13447|13450|13447|13447|13444|1415
1607425200000|2020-12-08 11:00:00|13449|13446|13451|13448|13451|13448|13448|13445|1887
1607425500000|2020-12-08 11:05:00|13452|13449|13452|13449|13453|13450|13451|13448|2442
1607425800000|2020-12-08 11:10:00|13451|13448|13451|13448|13453|13450|13451|13448|1206
1607426100000|2020-12-08 11:15:00|13452|13449|13453|13450|13454|13451|13452|13449|1911
1607426400000|2020-12-08 11:20:00|13454|13451|13453|13450|13454|13451|13452|13449|3562
1607426700000|2020-12-08 11:25:00|13452|13449|13450|13447|13453|13450|13449|13446|4058
1607427000000|2020-12-08 11:30:00|13451|13448|13458|13455|13459|13456|13450|13447|2912
1607427300000|2020-12-08 11:35:00|13457|13454|13456|13453|13458|13455|13454|13451|2770
1607427600000|2020-12-08 11:40:00|13457|13454|13458|13455|13461|13458|13457|13454|1991
1607427900000|2020-12-08 11:45:00|13457|13454|13461|13458|13461|13458|13457|13454|1146
1607428200000|2020-12-08 11:50:00|13460|13457|13457|13454|13461|13458|13456|13453|1569
1607428500000|2020-12-08 11:55:00|13458|13455|13458|13455|13458|13455|13455|13452|1497
1607428800000|2020-12-08 12:00:00|13457|13454|13456|13453|13458|13455|13456|13453|635
1607429100000|2020-12-08 12:05:00|13457|13454|13456|13453|13458|13455|13456|13453|334
1607429400000|2020-12-08 12:10:00|13457|13454|13455|13452|13457|13454|13455|13452|459
1607429700000|2020-12-08 12:15:00|13456|13453|13455|13452|13456|13453|13455|13452|485
1607430000000|2020-12-08 12:20:00|13456|13453|13455|13452|13456|13453|13455|13452|284
1607430300000|2020-12-08 12:25:00|13456|13453|13455|13452|13456|13453|13455|13452|857
1607430600000|2020-12-08 12:30:00|13456|13453|13455|13452|13457|13454|13455|13452|796
1607430900000|2020-12-08 12:35:00|13456|13453|13457|13454|13457|13454|13456|13453|404
1607431200000|2020-12-08 12:40:00|13458|13455|13460|13457|13460|13457|13458|13455|860
1607431500000|2020-12-08 12:45:00|13459|13456|13460|13457|13460|13457|13459|13456|877
1607431800000|2020-12-08 12:50:00|13461|13458|13459|13456|13461|13458|13458|13455|1329
1607432100000|2020-12-08 12:55:00|13458|13455|13458|13455|13459|13456|13456|13453|673
1607432400000|2020-12-08 13:00:00|13459|13456|13460|13457|13460|13457|13457|13454|1013
1607432700000|2020-12-08 13:05:00|13461|13458|13461|13458|13463|13460|13459|13456|889
1607433000000|2020-12-08 13:10:00|13460|13457|13461|13458|13462|13459|13460|13457|506
1607433300000|2020-12-08 13:15:00|13462|13459|13460|13457|13462|13459|13455|13452|7299
1607433600000|2020-12-08 13:20:00|13461|13458|13453|13450|13461|13458|13452|13449|3820
1607433900000|2020-12-08 13:25:00|13452|13449|13453|13450|13457|13453|13452|13449|3797
1607434200000|2020-12-08 13:30:00|13454|13451|13455|13452|13456|13453|13452|13449|2254
1607434500000|2020-12-08 13:35:00|13457|13454|13464|13461|13464|13461|13457|13454|1836
1607434800000|2020-12-08 13:40:00|13463|13460|13463|13460|13464|13461|13460|13457|2047
1607435100000|2020-12-08 13:45:00|13462|13459|13465|13462|13465|13462|13462|13459|1704
1607435400000|2020-12-08 13:50:00|13464|13461|13467|13464|13467|13464|13464|13461|1217
1607435700000|2020-12-08 13:55:00|13468|13465|13461|13458|13469|13465|13461|13458|2522
1607436000000|2020-12-08 14:00:00|13462|13459|13460|13457|13464|13461|13459|13456|1006
1607436300000|2020-12-08 14:05:00|13459|13456|13458|13455|13462|13459|13457|13454|1053
1607436600000|2020-12-08 14:10:00|13459|13456|13461|13458|13462|13459|13458|13455|651
1607436900000|2020-12-08 14:15:00|13460|13457|13459|13456|13461|13458|13457|13454|1179
1607437200000|2020-12-08 14:20:00|13458|13455|13461|13458|13461|13458|13458|13455|498
1607437500000|2020-12-08 14:25:00|13460|13457|13463|13460|13463|13460|13459|13456|1396
1607437800000|2020-12-08 14:30:00|13464|13461|13467|13464|13469|13466|13463|13460|2279
1607438100000|2020-12-08 14:35:00|13468|13465|13470|13467|13471|13468|13467|13464|1124
1607438400000|2020-12-08 14:40:00|13471|13468|13468|13465|13474|13471|13468|13465|6122
1607438700000|2020-12-08 14:45:00|13469|13466|13481|13478|13481|13478|13464|13461|5737
1607439000000|2020-12-08 14:50:00|13482|13479|13486|13483|13487|13484|13479|13476|3799
1607439300000|2020-12-08 14:55:00|13487|13484|13479|13476|13488|13485|13477|13474|2530
1607439600000|2020-12-08 15:00:00|13480|13477|13483|13480|13486|13483|13480|13477|2729
1607439900000|2020-12-08 15:05:00|13484|13481|13480|13477|13485|13482|13480|13477|1365
1607440200000|2020-12-08 15:10:00|13479|13476|13482|13479|13482|13479|13477|13474|1574
1607440500000|2020-12-08 15:15:00|13483|13480|13479|13476|13485|13482|13478|13475|2192
1607440800000|2020-12-08 15:20:00|13480|13477|13485|13482|13488|13485|13480|13477|2069
1607441100000|2020-12-08 15:25:00|13484|13481|13484|13481|13486|13483|13483|13480|792
1607441400000|2020-12-08 15:30:00|13485|13482|13482|13479|13487|13484|13480|13477|1896
1607441700000|2020-12-08 15:35:00|13481|13478|13487|13484|13487|13484|13480|13477|1100
1607442000000|2020-12-08 15:40:00|13486|13483|13483|13480|13486|13483|13483|13480|1685
1607442300000|2020-12-08 15:45:00|13484|13481|13479|13476|13484|13481|13479|13476|1873
1607442600000|2020-12-08 15:50:00|13480|13477|13476|13473|13481|13478|13475|13472|2993
1607442900000|2020-12-08 15:55:00|13477|13474|13473|13470|13478|13475|13473|13470|1343
1607443200000|2020-12-08 16:00:00|13472|13469|13475|13472|13476|13473|13471|13468|1969
1607443500000|2020-12-08 16:05:00|13476|13473|13480|13477|13481|13478|13475|13472|859
1607443800000|2020-12-08 16:10:00|13481|13478|13482|13479|13483|13480|13479|13476|2459
1607444100000|2020-12-08 16:15:00|13483|13480|13486|13483|13488|13485|13482|13479|2773
1607444400000|2020-12-08 16:20:00|13487|13484|13487|13484|13488|13485|13485|13482|751
1607444700000|2020-12-08 16:25:00|13486|13483|13485|13482|13487|13484|13485|13482|545
1607445000000|2020-12-08 16:30:00|13484|13481|13483|13480|13485|13482|13482|13479|900
1607445300000|2020-12-08 16:35:00|13484|13481|13480|13477|13484|13481|13478|13475|1539
1607445600000|2020-12-08 16:40:00|13479|13476|13481|13478|13481|13478|13479|13476|748
1607445900000|2020-12-08 16:45:00|13482|13479|13479|13476|13482|13479|13478|13475|339
1607446200000|2020-12-08 16:50:00|13478|13475|13478|13475|13479|13476|13478|13475|540
1607446500000|2020-12-08 16:55:00|13479|13476|13482|13479|13484|13481|13478|13475|1077
1607446800000|2020-12-08 17:00:00|13483|13480|13484|13481|13484|13481|13481|13478|453
1607447100000|2020-12-08 17:05:00|13483|13480|13484|13481|13487|13484|13483|13480|428
1607447400000|2020-12-08 17:10:00|13483|13480|13485|13482|13485|13482|13483|13480|204
1607447700000|2020-12-08 17:15:00|13484|13481|13486|13483|13486|13483|13484|13481|196
1607448000000|2020-12-08 17:20:00|13485|13482|13485|13482|13485|13483|13484|13481|150
1607448300000|2020-12-08 17:25:00|13486|13483|13484|13481|13488|13485|13484|13481|420
1607448600000|2020-12-08 17:30:00|13485|13482|13488|13485|13489|13486|13485|13482|595
1607448900000|2020-12-08 17:35:00|13489|13486|13487|13484|13489|13486|13487|13484|461
1607449200000|2020-12-08 17:40:00|13488|13485|13488|13485|13488|13485|13487|13484|166
1607449500000|2020-12-08 17:45:00|13487|13484|13483|13480|13487|13484|13482|13479|487
1607449800000|2020-12-08 17:50:00|13484|13481|13485|13482|13486|13483|13484|13481|349
1607450100000|2020-12-08 17:55:00|13484|13481|13486|13483|13486|13483|13484|13481|308
1607500800000|2020-12-09 08:00:00|13473|13470|13468|13465|13477|13474|13467|13464|2987
1607501100000|2020-12-09 08:05:00|13469|13466|13470|13467|13471|13467|13466|13463|1749
1607501400000|2020-12-09 08:10:00|13469|13466|13462|13459|13471|13468|13462|13459|1096
1607501700000|2020-12-09 08:15:00|13463|13460|13461|13457|13463|13460|13457|13454|1529
1607502000000|2020-12-09 08:20:00|13460|13458|13459|13456|13461|13458|13456|13453|1082
1607502300000|2020-12-09 08:25:00|13458|13455|13456|13453|13460|13457|13456|13453|1562
1607502600000|2020-12-09 08:30:00|13457|13454|13460|13457|13462|13459|13456|13453|1742
1607502900000|2020-12-09 08:35:00|13461|13458|13462|13459|13463|13460|13459|13456|863
1607503200000|2020-12-09 08:40:00|13461|13458|13461|13458|13462|13459|13459|13456|607
1607503500000|2020-12-09 08:45:00|13460|13457|13459|13456|13462|13459|13458|13455|1114
1607503800000|2020-12-09 08:50:00|13458|13455|13459|13456|13461|13458|13457|13454|881
1607504100000|2020-12-09 08:55:00|13458|13455|13454|13451|13459|13456|13454|13451|1113
1607504400000|2020-12-09 09:00:00|13455|13452|13457|13454|13458|13455|13455|13452|718
1607504700000|2020-12-09 09:05:00|13458|13455|13460|13457|13461|13458|13458|13455|727
1607505000000|2020-12-09 09:10:00|13461|13458|13459|13456|13462|13459|13459|13456|708
1607505300000|2020-12-09 09:15:00|13460|13457|13462|13459|13463|13460|13460|13457|1072
1607505600000|2020-12-09 09:20:00|13461|13458|13462|13459|13463|13460|13461|13458|456
1607505900000|2020-12-09 09:25:00|13463|13460|13461|13458|13464|13461|13460|13457|426
1607506200000|2020-12-09 09:30:00|13460|13457|13462|13459|13463|13460|13460|13457|442
1607506500000|2020-12-09 09:35:00|13461|13458|13462|13459|13464|13461|13461|13458|395
1607506800000|2020-12-09 09:40:00|13463|13460|13460|13457|13463|13460|13459|13456|993
1607507100000|2020-12-09 09:45:00|13461|13458|13460|13457|13461|13458|13460|13457|1318
1607507400000|2020-12-09 09:50:00|13459|13456|13457|13454|13459|13456|13457|13454|981
1607507700000|2020-12-09 09:55:00|13458|13455|13456|13453|13458|13455|13455|13452|4073
1607508000000|2020-12-09 10:00:00|13457|13454|13468|13465|13468|13465|13457|13454|3882
1607508300000|2020-12-09 10:05:00|13467|13464|13468|13465|13468|13465|13465|13462|1808
1607508600000|2020-12-09 10:10:00|13467|13464|13462|13459|13467|13464|13461|13458|1093
1607508900000|2020-12-09 10:15:00|13461|13458|13457|13454|13462|13458|13455|13452|1380
1607509200000|2020-12-09 10:20:00|13456|13453|13455|13452|13457|13454|13451|13448|1808
1607509500000|2020-12-09 10:25:00|13454|13451|13455|13452|13456|13453|13454|13451|704
1607509800000|2020-12-09 10:30:00|13456|13453|13458|13455|13459|13456|13455|13452|1352
1607510100000|2020-12-09 10:35:00|13459|13456|13461|13458|13461|13458|13458|13455|451
1607510400000|2020-12-09 10:40:00|13460|13457|13459|13456|13461|13458|13459|13455|587
1607510700000|2020-12-09 10:45:00|13460|13457|13460|13457|13462|13459|13460|13457|730
1607511000000|2020-12-09 10:50:00|13461|13458|13461|13458|13462|13459|13460|13457|693
1607511300000|2020-12-09 10:55:00|13460|13457|13462|13458|13462|13459|13458|13455|1382
1607511600000|2020-12-09 11:00:00|13461|13457|13461|13458|13461|13458|13459|13456|819
1607511900000|2020-12-09 11:05:00|13460|13457|13458|13455|13462|13459|13458|13455|690
1607512200000|2020-12-09 11:10:00|13457|13454|13456|13453|13458|13455|13456|13453|492
1607512500000|2020-12-09 11:15:00|13457|13454|13459|13455|13460|13457|13457|13454|796
1607512800000|2020-12-09 11:20:00|13458|13456|13462|13459|13462|13459|13458|13455|795
1607513100000|2020-12-09 11:25:00|13463|13460|13460|13457|13463|13460|13459|13456|1702
1607513400000|2020-12-09 11:30:00|13459|13456|13455|13452|13460|13457|13455|13452|2644
1607513700000|2020-12-09 11:35:00|13456|13453|13454|13451|13456|13453|13453|13450|1958
1607514000000|2020-12-09 11:40:00|13453|13450|13455|13452|13457|13454|13453|13450|1260
1607514300000|2020-12-09 11:45:00|13454|13451|13455|13452|13455|13452|13453|13450|1027
1607514600000|2020-12-09 11:50:00|13454|13451|13453|13450|13455|13452|13453|13450|1024
1607514900000|2020-12-09 11:55:00|13454|13451|13453|13450|13454|13451|13453|13450|1098
1607515200000|2020-12-09 12:00:00|13454|13451|13454|13450|13454|13451|13453|13450|553
1607515500000|2020-12-09 12:05:00|13453|13451|13454|13451|13454|13451|13453|13450|487
1607515800000|2020-12-09 12:10:00|13455|13452|13455|13452|13456|13453|13454|13451|418
1607516100000|2020-12-09 12:15:00|13456|13453|13456|13453|13457|13454|13456|13453|305
1607516400000|2020-12-09 12:20:00|13457|13454|13456|13453|13457|13454|13455|13452|1045
1607516700000|2020-12-09 12:25:00|13455|13452|13452|13449|13455|13452|13452|13449|335
1607517000000|2020-12-09 12:30:00|13453|13450|13450|13447|13453|13450|13449|13446|501
1607517300000|2020-12-09 12:35:00|13451|13448|13453|13450|13453|13450|13446|13443|1910
1607517600000|2020-12-09 12:40:00|13452|13449|13451|13448|13453|13450|13450|13447|667
1607517900000|2020-12-09 12:45:00|13452|13449|13455|13452|13455|13452|13452|13448|642
1607518200000|2020-12-09 12:50:00|13456|13453|13457|13454|13457|13454|13456|13453|904
1607518500000|2020-12-09 12:55:00|13458|13455|13457|13454|13458|13455|13457|13454|494
1607518800000|2020-12-09 13:00:00|13458|13455|13458|13455|13460|13457|13458|13455|1022
1607519100000|2020-12-09 13:05:00|13459|13456|13460|13457|13461|13458|13458|13455|1061
1607519400000|2020-12-09 13:10:00|13461|13458|13459|13456|13461|13458|13458|13455|781
1607519700000|2020-12-09 13:15:00|13458|13455|13459|13456|13461|13458|13457|13454|707
1607520000000|2020-12-09 13:20:00|13460|13457|13458|13454|13460|13457|13457|13454|384
1607520300000|2020-12-09 13:25:00|13457|13455|13458|13455|13458|13455|13455|13452|384
1607520600000|2020-12-09 13:30:00|13457|13454|13454|13451|13457|13454|13453|13450|873
1607520900000|2020-12-09 13:35:00|13455|13452|13452|13449|13456|13452|13451|13448|1571
1607521200000|2020-12-09 13:40:00|13453|13450|13455|13452|13456|13453|13452|13449|898
1607521500000|2020-12-09 13:45:00|13456|13453|13458|13455|13460|13457|13456|13453|2125
1607521800000|2020-12-09 13:50:00|13457|13454|13459|13456|13459|13456|13456|13453|895
1607522100000|2020-12-09 13:55:00|13460|13457|13460|13457|13461|13458|13459|13456|577
1607522400000|2020-12-09 14:00:00|13461|13458|13463|13460|13464|13461|13460|13457|876
1607522700000|2020-12-09 14:05:00|13462|13459|13464|13461|13465|13462|13461|13458|902
1607523000000|2020-12-09 14:10:00|13465|13460|13466|13463|13466|13463|13462|13459|958
1607523300000|2020-12-09 14:15:00|13467|13464|13468|13465|13469|13466|13466|13463|1287
1607523600000|2020-12-09 14:20:00|13469|13466|13467|13464|13470|13467|13466|13462|2200
1607523900000|2020-12-09 14:25:00|13466|13463|13467|13464|13468|13465|13466|13463|872
1607524200000|2020-12-09 14:30:00|13468|13465|13469|13466|13470|13467|13467|13464|522
1607524500000|2020-12-09 14:35:00|13470|13467|13470|13467|13471|13468|13468|13465|830
1607524800000|2020-12-09 14:40:00|13469|13466|13466|13463|13469|13466|13464|13461|3495
1607525100000|2020-12-09 14:45:00|13465|13462|13463|13460|13467|13464|13462|13459|2736
1607525400000|2020-12-09 14:50:00|13462|13459|13461|13458|13464|13461|13461|13458|972
1607525700000|2020-12-09 14:55:00|13460|13457|13459|13456|13462|13459|13458|13455|1185
1607526000000|2020-12-09 15:00:00|13458|13455|13461|13458|13462|13459|13457|13454|1483
1607526300000|2020-12-09 15:05:00|13462|13459|13462|13459|13462|13459|13459|13456|578
1607526600000|2020-12-09 15:10:00|13463|13460|13467|13464|13467|13464|13462|13459|1271
1607526900000|2020-12-09 15:15:00|13466|13463|13466|13463|13467|13464|13463|13460|1031
1607527200000|2020-12-09 15:20:00|13467|13464|13469|13466|13471|13468|13467|13464|1000
1607527500000|2020-12-09 15:25:00|13468|13465|13465|13462|13469|13466|13462|13459|763
1607527800000|2020-12-09 15:30:00|13464|13461|13466|13463|13468|13465|13463|13460|1311
1607528100000|2020-12-09 15:35:00|13465|13462|13466|13463|13468|13465|13464|13461|1116
1607528400000|2020-12-09 15:40:00|13465|13462|13468|13465|13469|13466|13465|13462|765
1607528700000|2020-12-09 15:45:00|13469|13466|13473|13470|13474|13471|13469|13466|865
1607529000000|2020-12-09 15:50:00|13474|13471|13479|13476|13479|13476|13474|13471|1083
1607529300000|2020-12-09 15:55:00|13480|13477|13478|13475|13481|13478|13476|13473|2111
1607529600000|2020-12-09 16:00:00|13477|13474|13477|13474|13478|13475|13475|13472|935
1607529900000|2020-12-09 16:05:00|13478|13475|13478|13475|13480|13477|13477|13474|914
1607530200000|2020-12-09 16:10:00|13479|13476|13481|13478|13483|13480|13478|13475|2460
1607530500000|2020-12-09 16:15:00|13482|13479|13479|13476|13483|13480|13478|13475|3015
1607530800000|2020-12-09 16:20:00|13478|13475|13481|13478|13482|13479|13478|13475|1501
1607531100000|2020-12-09 16:25:00|13482|13479|13481|13478|13483|13480|13481|13478|666
1607531400000|2020-12-09 16:30:00|13482|13479|13480|13477|13483|13480|13479|13476|875
1607531700000|2020-12-09 16:35:00|13481|13478|13479|13476|13483|13479|13479|13476|342
1607532000000|2020-12-09 16:40:00|13478|13475|13478|13475|13479|13476|13478|13475|744
1607532300000|2020-12-09 16:45:00|13479|13476|13479|13476|13480|13477|13478|13475|329
1607532600000|2020-12-09 16:50:00|13480|13477|13478|13475|13480|13477|13478|13475|391
1607532900000|2020-12-09 16:55:00|13479|13476|13477|13474|13479|13476|13477|13474|274
1607533200000|2020-12-09 17:00:00|13476|13473|13476|13473|13477|13474|13476|13473|323
1607533500000|2020-12-09 17:05:00|13477|13474|13477|13474|13477|13474|13476|13473|276
1607533800000|2020-12-09 17:10:00|13478|13475|13479|13476|13479|13476|13475|13472|812
1607534100000|2020-12-09 17:15:00|13478|13475|13481|13478|13482|13479|13478|13475|737
1607534400000|2020-12-09 17:20:00|13482|13477|13481|13478|13482|13479|13480|13477|164
1607534700000|2020-12-09 17:25:00|13480|13477|13483|13480|13483|13480|13480|13477|228
1607535000000|2020-12-09 17:30:00|13482|13479|13483|13480|13483|13480|13482|13479|307
1607535300000|2020-12-09 17:35:00|13484|13479|13482|13479|13484|13480|13481|13478|355
1607535600000|2020-12-09 17:40:00|13483|13480|13481|13478|13483|13480|13480|13477|310
1607535900000|2020-12-09 17:45:00|13480|13477|13480|13477|13481|13478|13479|13476|226
1607536200000|2020-12-09 17:50:00|13479|13476|13482|13479|13483|13479|13478|13475|368
1607536500000|2020-12-09 17:55:00|13481|13478|13483|13480|13483|13480|13481|13478|273
1607587200000|2020-12-10 08:00:00|13506|13503|13508|13505|13516|13513|13505|13502|3614
1607587500000|2020-12-10 08:05:00|13509|13506|13512|13509|13512|13509|13506|13503|1392
1607587800000|2020-12-10 08:10:00|13511|13508|13507|13504|13512|13508|13505|13502|1023
1607588100000|2020-12-10 08:15:00|13506|13503|13509|13506|13510|13507|13504|13501|713
1607588400000|2020-12-10 08:20:00|13508|13505|13507|13504|13509|13506|13506|13503|1168
1607588700000|2020-12-10 08:25:00|13506|13503|13507|13504|13508|13505|13505|13502|1514
1607589000000|2020-12-10 08:30:00|13506|13503|13505|13502|13511|13508|13505|13502|921
1607589300000|2020-12-10 08:35:00|13506|13503|13504|13501|13507|13504|13503|13500|1633
1607589600000|2020-12-10 08:40:00|13505|13502|13506|13503|13507|13504|13505|13502|506
1607589900000|2020-12-10 08:45:00|13507|13504|13506|13503|13508|13505|13503|13500|621
1607590200000|2020-12-10 08:50:00|13505|13502|13507|13504|13507|13504|13504|13501|703
1607590500000|2020-12-10 08:55:00|13508|13505|13507|13503|13508|13505|13505|13502|561
1607590800000|2020-12-10 09:00:00|13506|13504|13511|13508|13511|13508|13506|13503|542
1607591100000|2020-12-10 09:05:00|13510|13507|13515|13511|13515|13511|13509|13506|1334
1607591400000|2020-12-10 09:10:00|13514|13512|13515|13511|13515|13512|13513|13510|663
1607591700000|2020-12-10 09:15:00|13514|13512|13515|13511|13516|13513|13514|13511|400
1607592000000|2020-12-10 09:20:00|13514|13512|13518|13515|13518|13515|13514|13511|860
1607592300000|2020-12-10 09:25:00|13517|13514|13520|13517|13520|13517|13517|13514|595
1607592600000|2020-12-10 09:30:00|13521|13518|13521|13518|13521|13518|13520|13517|708
1607592900000|2020-12-10 09:35:00|13520|13517|13518|13515|13520|13517|13517|13514|839
1607593200000|2020-12-10 09:40:00|13519|13516|13522|13519|13522|13519|13517|13514|760
1607593500000|2020-12-10 09:45:00|13523|13520|13524|13521|13526|13523|13523|13520|1068
1607593800000|2020-12-10 09:50:00|13525|13522|13523|13520|13525|13522|13522|13519|815
1607594100000|2020-12-10 09:55:00|13524|13521|13524|13521|13525|13522|13523|13520|481
1607594400000|2020-12-10 10:00:00|13525|13522|13523|13520|13528|13524|13523|13520|1011
1607594700000|2020-12-10 10:05:00|13524|13521|13525|13522|13527|13524|13524|13521|533
1607595000000|2020-12-10 10:10:00|13524|13521|13527|13524|13529|13526|13524|13521|976
1607595300000|2020-12-10 10:15:00|13528|13525|13526|13523|13528|13525|13525|13522|390
1607595600000|2020-12-10 10:20:00|13525|13522|13525|13522|13527|13524|13524|13521|716
1607595900000|2020-12-10 10:25:00|13526|13523|13525|13522|13527|13524|13525|13522|714
1607596200000|2020-12-10 10:30:00|13526|13523|13526|13523|13527|13524|13525|13522|707
1607596500000|2020-12-10 10:35:00|13527|13524|13526|13523|13527|13524|13525|13522|600
1607596800000|2020-12-10 10:40:00|13525|13522|13524|13521|13526|13523|13524|13521|483
1607597100000|2020-12-10 10:45:00|13523|13520|13523|13520|13524|13521|13522|13519|709
1607597400000|2020-12-10 10:50:00|13522|13519|13524|13521|13525|13522|13522|13519|908
1607597700000|2020-12-10 10:55:00|||||||||272
1607598000000|2020-12-10 11:00:00|13523|13520|13526|13523|13526|13523|13523|13520|773
1607598300000|2020-12-10 11:05:00|13525|13522|13527|13524|13527|13524|13525|13522|582
1607598600000|2020-12-10 11:10:00|||||||||240
1607598900000|2020-12-10 11:15:00|13528|13525|13527|13524|13528|13525|13526|13523|535
1607599200000|2020-12-10 11:20:00|13526|13523|13526|13523|13526|13523|13524|13521|830
1607599500000|2020-12-10 11:25:00|13525|13522|13528|13525|13528|13525|13525|13522|554
1607599800000|2020-12-10 11:30:00|13527|13524|13534|13531|13536|13533|13526|13523|1790
1607600100000|2020-12-10 11:35:00|13535|13532|13536|13533|13538|13535|13534|13531|1135
1607600400000|2020-12-10 11:40:00|13535|13532|13536|13533|13538|13535|13535|13532|1563
1607600700000|2020-12-10 11:45:00|13535|13532|13536|13533|13537|13534|13533|13530|2075
1607601000000|2020-12-10 11:50:00|13537|13532|13539|13536|13541|13538|13535|13532|2167
1607601300000|2020-12-10 11:55:00|13540|13537|13539|13536|13545|13542|13539|13536|2176
1607601600000|2020-12-10 12:00:00|13540|13537|13541|13538|13542|13539|13539|13536|1404
1607601900000|2020-12-10 12:05:00|13540|13537|13543|13539|13543|13540|13539|13536|1043
1607602200000|2020-12-10 12:10:00|13542|13540|13543|13539|13544|13541|13541|13538|999
1607602500000|2020-12-10 12:15:00|13542|13540|13544|13541|13546|13543|13541|13538|1345
1607602800000|2020-12-10 12:20:00|13545|13542|13548|13545|13550|13547|13545|13542|1186
1607603100000|2020-12-10 12:25:00|13549|13546|13551|13548|13552|13549|13547|13544|1272
1607603400000|2020-12-10 12:30:00|13552|13549|13550|13547|13554|13551|13549|13546|1369
1607603700000|2020-12-10 12:35:00|13551|13548|13551|13548|13551|13548|13549|13546|894
1607604000000|2020-12-10 12:40:00|13550|13547|13552|13549|13553|13550|13548|13545|1060
1607604300000|2020-12-10 12:45:00|13551|13548|13540|13536|13551|13548|13535|13532|2342
1607604600000|2020-12-10 12:50:00|13539|13535|13539|13536|13544|13541|13538|13535|1085
1607604900000|2020-12-10 12:55:00|13538|13535|13538|13535|13539|13535|13531|13528|2023
1607605200000|2020-12-10 13:00:00|13539|13536|13537|13534|13540|13537|13533|13530|2227
1607605500000|2020-12-10 13:05:00|13536|13533|13539|13536|13539|13536|13532|13529|2097
1607605800000|2020-12-10 13:10:00|13540|13537|13544|13541|13545|13541|13538|13535|1598
1607606100000|2020-12-10 13:15:00|13545|13542|13550|13547|13551|13548|13544|13541|1439
1607606400000|2020-12-10 13:20:00|13551|13548|13558|13555|13558|13555|13550|13547|1508
1607606700000|2020-12-10 13:25:00|13557|13554|13553|13550|13559|13556|13553|13549|1617
1607607000000|2020-12-10 13:30:00|13552|13549|13550|13547|13554|13551|13544|13541|2530
1607607300000|2020-12-10 13:35:00|13551|13548|13545|13542|13553|13550|13542|13539|2036
1607607600000|2020-12-10 13:40:00|13546|13543|13541|13538|13547|13544|13535|13532|2619
1607607900000|2020-12-10 13:45:00|13542|13539|13541|13538|13548|13545|13541|13538|1932
1607608200000|2020-12-10 13:50:00|13542|13539|13543|13540|13545|13542|13539|13536|1843
1607608500000|2020-12-10 13:55:00|13542|13539|13540|13537|13544|13541|13540|13537|1402
1607608800000|2020-12-10 14:00:00|13539|13536|13537|13534|13541|13538|13535|13532|1544
1607609100000|2020-12-10 14:05:00|13536|13533|13528|13525|13536|13533|13525|13522|1603
1607609400000|2020-12-10 14:10:00|13529|13526|13536|13533|13537|13534|13527|13524|1706
1607609700000|2020-12-10 14:15:00|13535|13532|13532|13529|13538|13535|13531|13528|1072
1607610000000|2020-12-10 14:20:00|13533|13530|13534|13531|13535|13532|13531|13528|811
1607610300000|2020-12-10 14:25:00|13533|13530|13536|13533|13538|13535|13533|13530|1156
1607610600000|2020-12-10 14:30:00|13535|13532|13539|13536|13541|13538|13533|13530|1725
1607610900000|2020-12-10 14:35:00|13540|13537|13540|13537|13545|13541|13538|13535|1708
1607611200000|2020-12-10 14:40:00|13539|13536|13542|13539|13544|13541|13537|13533|1186
1607611500000|2020-12-10 14:45:00|13541|13538|13539|13536|13542|13539|13537|13534|683
1607611800000|2020-12-10 14:50:00|13540|13537|13547|13544|13547|13544|13536|13533|956
1607612100000|2020-12-10 14:55:00|13546|13543|13548|13545|13551|13548|13545|13542|846
1607612400000|2020-12-10 15:00:00|13549|13544|13549|13546|13551|13548|13546|13543|922
1607612700000|2020-12-10 15:05:00|13550|13547|13554|13551|13554|13551|13549|13546|1028
1607613000000|2020-12-10 15:10:00|13553|13550|13558|13555|13559|13556|13553|13550|1276
1607613300000|2020-12-10 15:15:00|13557|13554|13551|13548|13557|13554|13551|13548|1150
1607613600000|2020-12-10 15:20:00|13550|13547|13539|13536|13550|13547|13538|13535|1356
1607613900000|2020-12-10 15:25:00|13540|13537|13538|13535|13542|13539|13537|13534|1284
1607614200000|2020-12-10 15:30:00|13537|13534|13535|13532|13540|13537|13535|13532|1477
1607614500000|2020-12-10 15:35:00|13534|13531|13533|13530|13537|13534|13533|13530|872
1607614800000|2020-12-10 15:40:00|13534|13531|13536|13533|13538|13535|13533|13530|997
1607615100000|2020-12-10 15:45:00|13535|13532|13539|13536|13539|13536|13534|13531|750
1607615400000|2020-12-10 15:50:00|13538|13535|13533|13530|13539|13536|13532|13529|1835
1607615700000|2020-12-10 15:55:00|13532|13529|13534|13531|13535|13532|13531|13528|1560
1607616000000|2020-12-10 16:00:00|13535|13532|13537|13534|13538|13535|13532|13529|988
1607616300000|2020-12-10 16:05:00|13536|13533|13540|13537|13541|13538|13535|13532|1307
1607616600000|2020-12-10 16:10:00|13541|13538|13543|13540|13546|13543|13541|13538|2820
1607616900000|2020-12-10 16:15:00|13542|13539|13542|13539|13543|13540|13539|13536|2305
1607617200000|2020-12-10 16:20:00|13541|13538|13544|13541|13545|13542|13541|13538|531
1607617500000|2020-12-10 16:25:00|13543|13540|13543|13540|13544|13541|13541|13538|1144
1607617800000|2020-12-10 16:30:00|13542|13539|13543|13540|13544|13541|13541|13538|1211
1607618100000|2020-12-10 16:35:00|13542|13539|13544|13541|13545|13542|13542|13539|585
1607618400000|2020-12-10 16:40:00|13543|13540|13543|13540|13544|13541|13542|13539|482
1607618700000|2020-12-10 16:45:00|13542|13539|13543|13540|13544|13541|13542|13539|320
1607619000000|2020-12-10 16:50:00|13544|13541|13549|13546|13549|13546|13544|13541|275
1607619300000|2020-12-10 16:55:00|13548|13545|13546|13543|13548|13545|13546|13543|228
1607619600000|2020-12-10 17:00:00|13547|13544|13545|13542|13547|13544|13545|13542|247
1607619900000|2020-12-10 17:05:00|13544|13541|13543|13540|13545|13542|13543|13540|310
1607620200000|2020-12-10 17:10:00|13544|13541|13544|13541|13545|13542|13543|13540|542
1607620500000|2020-12-10 17:15:00|13545|13542|13544|13541|13545|13542|13544|13541|236
1607620800000|2020-12-10 17:20:00|13543|13540|13541|13538|13543|13540|13541|13538|225
1607621100000|2020-12-10 17:25:00|13542|13539|13539|13536|13542|13539|13539|13536|337
1607621400000|2020-12-10 17:30:00|13538|13535|13536|13533|13539|13536|13536|13533|252
1607621700000|2020-12-10 17:35:00|13535|13532|13535|13532|13536|13533|13535|13532|137
1607622000000|2020-12-10 17:40:00|13534|13531|13530|13527|13534|13531|13530|13527|296
1607622300000|2020-12-10 17:45:00|13531|13528|13533|13530|13533|13530|13531|13528|268
1607622600000|2020-12-10 17:50:00|13534|13531|13537|13534|13537|13534|13533|13530|248
1607622900000|2020-12-10 17:55:00|13538|13535|13529|13526|13539|13535|13528|13525|413
1607673600000|2020-12-11 08:00:00|13548|13545|13553|13550|13560|13557|13547|13544|2820
1607673900000|2020-12-11 08:05:00|13554|13551|13551|13548|13556|13553|13549|13546|1399
1607674200000|2020-12-11 08:10:00|13552|13549|13564|13561|13565|13562|13550|13547|2374
1607674500000|2020-12-11 08:15:00|13563|13560|13574|13571|13574|13571|13563|13560|2486
1607674800000|2020-12-11 08:20:00|13573|13570|13575|13572|13577|13574|13569|13566|1712
1607675100000|2020-12-11 08:25:00|13574|13571|13578|13575|13578|13575|13571|13568|2444
1607675400000|2020-12-11 08:30:00|13577|13574|13577|13574|13579|13576|13573|13570|1839
1607675700000|2020-12-11 08:35:00|13578|13575|13579|13576|13582|13579|13577|13574|1861
1607676000000|2020-12-11 08:40:00|13580|13577|13577|13574|13583|13580|13577|13574|1475
1607676300000|2020-12-11 08:45:00|13578|13575|13584|13581|13584|13581|13576|13573|1019
1607676600000|2020-12-11 08:50:00|13583|13580|13587|13584|13587|13584|13581|13578|1618
1607676900000|2020-12-11 08:55:00|13586|13583|13581|13578|13587|13584|13581|13578|881
1607677200000|2020-12-11 09:00:00|13582|13579|13577|13574|13585|13582|13576|13573|1289
1607677500000|2020-12-11 09:05:00|13578|13575|13582|13579|13583|13580|13578|13575|853
1607677800000|2020-12-11 09:10:00|13583|13580|13579|13576|13583|13580|13579|13575|1387
1607678100000|2020-12-11 09:15:00|13578|13575|13579|13576|13581|13578|13576|13573|818
1607678400000|2020-12-11 09:20:00|13580|13577|13579|13576|13580|13577|13578|13575|1352
1607678700000|2020-12-11 09:25:00|13578|13575|13580|13577|13585|13582|13578|13575|1193
1607679000000|2020-12-11 09:30:00|13579|13576|13580|13577|13582|13579|13579|13576|587
1607679300000|2020-12-11 09:35:00|13581|13578|13576|13573|13581|13578|13576|13573|380
1607679600000|2020-12-11 09:40:00|13577|13572|13578|13575|13578|13575|13575|13572|1032
1607679900000|2020-12-11 09:45:00|13577|13574|13579|13576|13580|13577|13576|13573|985
1607680200000|2020-12-11 09:50:00|13580|13577|13581|13578|13583|13580|13579|13576|1233
1607680500000|2020-12-11 09:55:00|13582|13579|13589|13586|13589|13586|13581|13578|1515
1607680800000|2020-12-11 10:00:00|13590|13587|13588|13585|13591|13588|13588|13585|1088
1607681100000|2020-12-11 10:05:00|13589|13586|13585|13582|13589|13586|13585|13582|794
1607681400000|2020-12-11 10:10:00|13586|13581|13586|13583|13586|13583|13584|13581|718
1607681700000|2020-12-11 10:15:00|13585|13582|13588|13585|13589|13586|13585|13582|760
1607682000000|2020-12-11 10:20:00|13589|13586|13584|13581|13589|13586|13583|13580|779
1607682300000|2020-12-11 10:25:00|13585|13582|13588|13585|13588|13585|13584|13581|974
1607682600000|2020-12-11 10:30:00|13587|13584|13587|13584|13588|13585|13586|13583|640
1607682900000|2020-12-11 10:35:00|13588|13585|13591|13588|13592|13589|13588|13585|606
1607683200000|2020-12-11 10:40:00|13592|13589|13585|13582|13592|13589|13585|13582|647
1607683500000|2020-12-11 10:45:00|13586|13583|13587|13584|13589|13586|13586|13583|724
1607683800000|2020-12-11 10:50:00|13588|13585|13588|13585|13590|13587|13587|13584|544
1607684100000|2020-12-11 10:55:00|13589|13586|13588|13585|13589|13586|13586|13583|847
1607684400000|2020-12-11 11:00:00|13589|13586|13591|13588|13591|13588|13587|13584|1949
1607684700000|2020-12-11 11:05:00|13592|13589|13594|13591|13596|13593|13590|13587|976
1607685000000|2020-12-11 11:10:00|13593|13590|13595|13592|13595|13592|13592|13589|629
1607685300000|2020-12-11 11:15:00|13596|13593|13596|13593|13596|13593|13594|13591|902
1607685600000|2020-12-11 11:20:00|13597|13594|13598|13595|13599|13596|13595|13592|1180
1607685900000|2020-12-11 11:25:00|13597|13594|13598|13595|13599|13596|13596|13593|641
1607686200000|2020-12-11 11:30:00|13599|13596|13598|13595|13600|13597|13595|13592|551
1607686500000|2020-12-11 11:35:00|13597|13594|13597|13594|13598|13595|13595|13592|480
1607686800000|2020-12-11 11:40:00|13596|13593|13597|13594|13598|13595|13596|13593|783
1607687100000|2020-12-11 11:45:00|13596|13593|13596|13593|13597|13594|13594|13591|874
1607687400000|2020-12-11 11:50:00|13595|13592|13598|13595|13598|13595|13593|13590|938
1607687700000|2020-12-11 11:55:00|13597|13594|13593|13590|13597|13594|13592|13589|1315
1607688000000|2020-12-11 12:00:00|13592|13589|13593|13590|13594|13591|13588|13585|1852
1607688300000|2020-12-11 12:05:00|13594|13591|13596|13593|13596|13593|13593|13590|591
1607688600000|2020-12-11 12:10:00|13597|13594|13593|13590|13597|13594|13593|13590|273
1607688900000|2020-12-11 12:15:00|13592|13589|13589|13586|13592|13589|13588|13585|642
1607689200000|2020-12-11 12:20:00|13590|13587|13593|13590|13594|13591|13589|13586|572
1607689500000|2020-12-11 12:25:00|13594|13591|13597|13594|13597|13594|13594|13591|219
1607689800000|2020-12-11 12:30:00|13598|13595|13598|13595|13599|13596|13597|13594|460
1607690100000|2020-12-11 12:35:00|13599|13596|13599|13596|13600|13597|13598|13595|687
1607690400000|2020-12-11 12:40:00|13600|13597|13595|13592|13601|13598|13595|13592|1144
1607690700000|2020-12-11 12:45:00|13596|13593|13594|13591|13597|13594|13594|13591|850
1607691000000|2020-12-11 12:50:00|13595|13592|13593|13590|13595|13592|13593|13590|894
1607691300000|2020-12-11 12:55:00|13594|13591|13594|13591|13594|13591|13592|13589|763
1607691600000|2020-12-11 13:00:00|13595|13592|13594|13591|13595|13592|13592|13589|1643
1607691900000|2020-12-11 13:05:00|13595|13592|13596|13593|13597|13594|13594|13591|888
1607692200000|2020-12-11 13:10:00|13595|13592|13595|13592|13596|13593|13594|13591|695
1607692500000|2020-12-11 13:15:00|13596|13593|13590|13587|13596|13593|13589|13586|1196
1607692800000|2020-12-11 13:20:00|13589|13586|13592|13589|13593|13590|13588|13585|874
1607693100000|2020-12-11 13:25:00|13591|13588|13588|13585|13591|13588|13587|13584|612
1607693400000|2020-12-11 13:30:00|13589|13586|13585|13581|13590|13587|13583|13580|1133
1607693700000|2020-12-11 13:35:00|13584|13582|13580|13577|13585|13582|13579|13576|2176
1607694000000|2020-12-11 13:40:00|13581|13578|13576|13573|13581|13578|13575|13572|1535
1607694300000|2020-12-11 13:45:00|13577|13574|13575|13572|13579|13576|13573|13570|1910
1607694600000|2020-12-11 13:50:00|13576|13573|13573|13570|13577|13574|13573|13570|989
1607694900000|2020-12-11 13:55:00|13574|13571|13577|13574|13579|13576|13573|13570|1676
1607695200000|2020-12-11 14:00:00|13578|13575|13574|13571|13579|13576|13574|13571|873
1607695500000|2020-12-11 14:05:00|13575|13572|13577|13574|13578|13575|13574|13571|1456
1607695800000|2020-12-11 14:10:00|13578|13573|13573|13570|13579|13575|13572|13569|1114
1607696100000|2020-12-11 14:15:00|13574|13571|13576|13573|13577|13574|13574|13571|1161
1607696400000|2020-12-11 14:20:00|13575|13572|13576|13573|13578|13575|13574|13571|790
1607696700000|2020-12-11 14:25:00|13575|13572|13577|13574|13578|13575|13575|13572|622
1607697000000|2020-12-11 14:30:00|13576|13573|13580|13577|13580|13577|13576|13573|760
1607697300000|2020-12-11 14:35:00|13581|13578|13582|13579|13584|13581|13581|13578|1123
1607697600000|2020-12-11 14:40:00|13581|13578|13588|13585|13588|13585|13581|13578|908
1607697900000|2020-12-11 14:45:00|13589|13586|13586|13583|13589|13586|13586|13583|760
1607698200000|2020-12-11 14:50:00|13587|13584|13587|13584|13589|13586|13583|13580|1116
1607698500000|2020-12-11 14:55:00|13588|13585|13583|13580|13588|13585|13583|13580|1054
1607698800000|2020-12-11 15:00:00|13582|13579|13581|13578|13583|13580|13578|13575|1777
1607699100000|2020-12-11 15:05:00|13580|13577|13577|13574|13581|13578|13575|13572|2044
1607699400000|2020-12-11 15:10:00|13578|13575|13580|13577|13580|13577|13576|13573|950
1607699700000|2020-12-11 15:15:00|13579|13576|13576|13573|13580|13577|13575|13572|1500
1607700000000|2020-12-11 15:20:00|13577|13574|13575|13572|13577|13574|13572|13569|2301
1607700300000|2020-12-11 15:25:00|13574|13571|13571|13568|13575|13571|13568|13565|2180
1607700600000|2020-12-11 15:30:00|13572|13567|13574|13571|13575|13572|13569|13566|1346
1607700900000|2020-12-11 15:35:00|13575|13572|13581|13578|13582|13579|13575|13572|1844
1607701200000|2020-12-11 15:40:00|13582|13579|13587|13584|13589|13586|13581|13578|1838
1607701500000|2020-12-11 15:45:00|13586|13583|13581|13577|13587|13584|13580|13577|1521
1607701800000|2020-12-11 15:50:00|13580|13578|13582|13579|13584|13581|13580|13577|2356
1607702100000|2020-12-11 15:55:00|13581|13578|13583|13580|13586|13583|13580|13577|3575
1607702400000|2020-12-11 16:00:00|13582|13579|13587|13584|13588|13584|13582|13579|1266
1607702700000|2020-12-11 16:05:00|13588|13585|13588|13585|13589|13586|13587|13584|1576
1607703000000|2020-12-11 16:10:00|13587|13584|13585|13582|13588|13585|13582|13579|2806
1607703300000|2020-12-11 16:15:00|13586|13583|13584|13581|13587|13584|13583|13580|2603
1607703600000|2020-12-11 16:20:00|13583|13580|13581|13578|13583|13580|13580|13577|1310
1607703900000|2020-12-11 16:25:00|13580|13577|13581|13578|13582|13579|13580|13577|821
1607704200000|2020-12-11 16:30:00|13582|13579|13579|13576|13582|13579|13578|13575|799
1607704500000|2020-12-11 16:35:00|13578|13575|13576|13573|13579|13576|13576|13573|1038
1607704800000|2020-12-11 16:40:00|13575|13572|13578|13574|13578|13575|13574|13571|755
1607705100000|2020-12-11 16:45:00|13577|13575|13578|13575|13579|13576|13575|13572|1320
1607705400000|2020-12-11 16:50:00|13577|13574|13577|13574|13579|13576|13576|13573|597
1607705700000|2020-12-11 16:55:00|13578|13575|13578|13575|13579|13576|13577|13574|317
1607706000000|2020-12-11 17:00:00|13579|13576|13585|13581|13585|13582|13578|13575|849
1607706300000|2020-12-11 17:05:00|13584|13582|13582|13579|13585|13582|13582|13579|437
1607706600000|2020-12-11 17:10:00|13583|13580|13583|13580|13585|13582|13582|13579|319
1607706900000|2020-12-11 17:15:00|13584|13581|13582|13579|13584|13581|13582|13579|244
1607707200000|2020-12-11 17:20:00|13583|13580|13581|13578|13583|13580|13581|13578|215
1607707500000|2020-12-11 17:25:00|13582|13579|13580|13577|13582|13579|13579|13576|284
1607707800000|2020-12-11 17:30:00|13581|13578|13581|13578|13581|13578|13580|13577|331
1607708100000|2020-12-11 17:35:00|13580|13577|13581|13578|13582|13579|13580|13577|270
1607708400000|2020-12-11 17:40:00|13580|13577|13582|13579|13582|13579|13580|13577|120
1607708700000|2020-12-11 17:45:00|13581|13578|13575|13572|13582|13578|13575|13572|250
1607709000000|2020-12-11 17:50:00|13574|13571|13576|13573|13576|13573|13574|13570|263
1607709300000|2020-12-11 17:55:00|13575|13572|13578|13573|13578|13575|13575|13570|148
1607932800000|2020-12-14 08:00:00|13544|13541|13548|13545|13550|13547|13537|13533|4131
1607933100000|2020-12-14 08:05:00|13547|13544|13544|13541|13551|13548|13544|13541|1740
1607933400000|2020-12-14 08:10:00|13543|13540|13542|13539|13545|13542|13540|13537|1815
1607933700000|2020-12-14 08:15:00|13541|13538|13544|13541|13544|13541|13540|13537|1036
1607934000000|2020-12-14 08:20:00|13543|13540|13550|13547|13550|13547|13543|13540|1098
1607934300000|2020-12-14 08:25:00|13549|13546|13549|13545|13551|13548|13547|13544|931
1607934600000|2020-12-14 08:30:00|13550|13546|13543|13540|13550|13547|13543|13540|678
1607934900000|2020-12-14 08:35:00|13542|13539|13546|13543|13547|13544|13542|13539|397
1607935200000|2020-12-14 08:40:00|13547|13542|13549|13546|13549|13546|13545|13542|507
1607935500000|2020-12-14 08:45:00|13548|13545|13551|13548|13552|13549|13547|13544|516
1607935800000|2020-12-14 08:50:00|13550|13547|13550|13547|13553|13550|13549|13546|527
1607936100000|2020-12-14 08:55:00|13549|13546|13549|13546|13552|13548|13548|13545|293
1607936400000|2020-12-14 09:00:00|13548|13545|13544|13541|13549|13546|13544|13541|316
1607936700000|2020-12-14 09:05:00|13545|13540|13546|13543|13546|13543|13544|13540|217
1607937000000|2020-12-14 09:10:00|13547|13544|13547|13544|13548|13545|13547|13544|199
1607937300000|2020-12-14 09:15:00|13546|13543|13547|13544|13547|13544|13545|13542|212
1607937600000|2020-12-14 09:20:00|13546|13543|13548|13545|13549|13545|13545|13542|760
1607937900000|2020-12-14 09:25:00|13547|13544|13547|13544|13549|13546|13547|13544|254
1607938200000|2020-12-14 09:30:00|13548|13545|13546|13543|13548|13545|13545|13542|266
1607938500000|2020-12-14 09:35:00|13545|13542|13539|13536|13545|13542|13538|13535|644
1607938800000|2020-12-14 09:40:00|13538|13535|13537|13534|13540|13537|13537|13533|552
1607939100000|2020-12-14 09:45:00|13538|13535|13536|13533|13540|13537|13536|13533|720
1607939400000|2020-12-14 09:50:00|13535|13532|13538|13535|13539|13536|13534|13531|795
1607939700000|2020-12-14 09:55:00|13539|13536|13533|13530|13539|13536|13533|13530|558
1607940000000|2020-12-14 10:00:00|13534|13531|13529|13526|13535|13532|13528|13525|1255
1607940300000|2020-12-14 10:05:00|13530|13527|13527|13524|13531|13528|13526|13523|1149
1607940600000|2020-12-14 10:10:00|13526|13523|13522|13519|13526|13523|13522|13519|1398
1607940900000|2020-12-14 10:15:00|13523|13520|13520|13517|13524|13521|13520|13517|1095
1607941200000|2020-12-14 10:20:00|13519|13516|13523|13520|13523|13520|13519|13516|1069
1607941500000|2020-12-14 10:25:00|13522|13519|13522|13519|13522|13519|13520|13517|647
1607941800000|2020-12-14 10:30:00|13521|13518|13518|13515|13521|13518|13517|13514|1106
1607942100000|2020-12-14 10:35:00|13517|13514|13519|13516|13519|13516|13517|13514|1004
1607942400000|2020-12-14 10:40:00|13518|13515|13519|13516|13521|13518|13518|13515|1031
1607942700000|2020-12-14 10:45:00|13518|13515|13518|13515|13520|13516|13517|13514|1000
1607943000000|2020-12-14 10:50:00|13517|13514|13514|13511|13519|13516|13514|13511|1069
1607943300000|2020-12-14 10:55:00|13515|13512|13516|13513|13516|13513|13514|13511|691
1607943600000|2020-12-14 11:00:00|13517|13514|13510|13507|13517|13514|13508|13505|1519
1607943900000|2020-12-14 11:05:00|13509|13506|13510|13507|13510|13507|13509|13506|645
1607944200000|2020-12-14 11:10:00|13511|13508|13510|13507|13512|13508|13508|13505|1052
1607944500000|2020-12-14 11:15:00|13511|13508|13510|13507|13511|13508|13509|13506|148
1607944800000|2020-12-14 11:20:00|13509|13506|13508|13505|13510|13507|13507|13504|598
1607945100000|2020-12-14 11:25:00|13509|13506|13505|13502|13510|13507|13505|13502|813
1607945400000|2020-12-14 11:30:00|13504|13501|13508|13505|13508|13505|13504|13501|692
1607945700000|2020-12-14 11:35:00|13509|13506|13509|13506|13511|13508|13507|13504|919
1607946000000|2020-12-14 11:40:00|13508|13505|13508|13505|13509|13506|13507|13504|458
1607946300000|2020-12-14 11:45:00|13507|13504|13508|13505|13508|13505|13507|13504|267
1607946600000|2020-12-14 11:50:00|13507|13504|13507|13504|13507|13504|13506|13503|643
1607946900000|2020-12-14 11:55:00|13506|13503|13506|13503|13506|13503|13503|13500|616
1607947200000|2020-12-14 12:00:00|13505|13502|13505|13502|13507|13504|13504|13501|553
1607947500000|2020-12-14 12:05:00|13504|13501|13502|13499|13505|13502|13502|13499|996
1607947800000|2020-12-14 12:10:00|13503|13500|13504|13501|13505|13502|13503|13499|898
1607948100000|2020-12-14 12:15:00|13503|13500|13502|13499|13505|13502|13502|13499|490
1607948400000|2020-12-14 12:20:00|13501|13498|13502|13499|13503|13500|13498|13495|885
1607948700000|2020-12-14 12:25:00|13503|13500|13504|13501|13504|13501|13502|13499|598
1607949000000|2020-12-14 12:30:00|13505|13502|13504|13501|13506|13502|13504|13501|366
1607949300000|2020-12-14 12:35:00|13503|13500|13497|13494|13503|13500|13497|13493|673
1607949600000|2020-12-14 12:40:00|13496|13493|13498|13495|13499|13496|13496|13493|364
1607949900000|2020-12-14 12:45:00|13499|13496|13502|13499|13502|13499|13498|13495|634
1607950200000|2020-12-14 12:50:00|13501|13498|13500|13497|13502|13499|13500|13497|479
1607950500000|2020-12-14 12:55:00|13501|13498|13501|13498|13503|13500|13500|13497|723
1607950800000|2020-12-14 13:00:00|13500|13497|13490|13487|13500|13497|13489|13486|1593
1607951100000|2020-12-14 13:05:00|13489|13486|13491|13488|13492|13489|13488|13485|925
1607951400000|2020-12-14 13:10:00|13490|13487|13488|13485|13490|13487|13486|13483|1194
1607951700000|2020-12-14 13:15:00|13489|13486|13489|13486|13491|13488|13488|13485|1484
1607952000000|2020-12-14 13:20:00|13488|13485|13489|13486|13489|13486|13484|13481|825
1607952300000|2020-12-14 13:25:00|13488|13485|13487|13484|13488|13485|13485|13482|475
1607952600000|2020-12-14 13:30:00|13486|13483|13486|13483|13486|13483|13483|13480|949
1607952900000|2020-12-14 13:35:00|13487|13484|13493|13490|13493|13490|13487|13484|1522
1607953200000|2020-12-14 13:40:00|13492|13489|13496|13493|13496|13493|13492|13489|1181
1607953500000|2020-12-14 13:45:00|13495|13492|13496|13493|13499|13496|13495|13492|1186
1607953800000|2020-12-14 13:50:00|13497|13494|13495|13492|13497|13494|13494|13491|636
1607954100000|2020-12-14 13:55:00|13496|13493|13499|13496|13500|13497|13496|13493|477
1607954400000|2020-12-14 14:00:00|13500|13497|13506|13503|13506|13503|13500|13497|1449
1607954700000|2020-12-14 14:05:00|13505|13502|13503|13500|13506|13503|13502|13499|509
1607955000000|2020-12-14 14:10:00|13504|13501|13503|13500|13504|13501|13501|13498|305
1607955300000|2020-12-14 14:15:00|13502|13499|13500|13497|13502|13499|13500|13497|653
1607955600000|2020-12-14 14:20:00|13501|13498|13505|13502|13506|13503|13500|13497|1040
1607955900000|2020-12-14 14:25:00|13504|13501|13506|13503|13507|13504|13503|13500|938
1607956200000|2020-12-14 14:30:00|13507|13504|13504|13501|13507|13504|13504|13501|471
1607956500000|2020-12-14 14:35:00|13503|13500|13499|13496|13503|13500|13499|13496|1194
1607956800000|2020-12-14 14:40:00|13498|13495|13501|13498|13502|13499|13496|13493|928
1607957100000|2020-12-14 14:45:00|13500|13497|13503|13500|13509|13506|13500|13497|1919
1607957400000|2020-12-14 14:50:00|13504|13503|13508|13505|13509|13506|13503|13502|1304
1607957700000|2020-12-14 14:55:00|13507|13504|13509|13506|13510|13507|13507|13504|919
1607958000000|2020-12-14 15:00:00|13510|13507|13510|13507|13512|13509|13507|13504|778
1607958300000|2020-12-14 15:05:00|13511|13508|13511|13508|13512|13509|13507|13504|534
1607958600000|2020-12-14 15:10:00|13512|13509|13510|13507|13513|13510|13509|13506|1092
1607958900000|2020-12-14 15:15:00|13509|13506|13509|13506|13510|13507|13508|13505|499
1607959200000|2020-12-14 15:20:00|13510|13507|13509|13506|13511|13508|13506|13503|1408
1607959500000|2020-12-14 15:25:00|13508|13505|13508|13505|13508|13505|13503|13500|595
1607959800000|2020-12-14 15:30:00|13507|13504|13512|13509|13513|13509|13506|13503|1581
1607960100000|2020-12-14 15:35:00|13513|13510|13516|13513|13517|13513|13512|13509|1363
1607960400000|2020-12-14 15:40:00|13515|13512|13524|13520|13524|13521|13515|13512|1604
1607960700000|2020-12-14 15:45:00|13523|13521|13524|13521|13529|13526|13523|13520|2560
1607961000000|2020-12-14 15:50:00|13525|13522|13519|13516|13525|13522|13519|13516|2210
1607961300000|2020-12-14 15:55:00|13520|13517|13518|13515|13521|13518|13517|13514|1233
1607961600000|2020-12-14 16:00:00|13519|13516|13520|13517|13523|13520|13517|13514|1177
1607961900000|2020-12-14 16:05:00|13521|13518|13519|13516|13521|13518|13514|13511|1190
1607962200000|2020-12-14 16:10:00|13518|13515|13519|13516|13522|13519|13517|13514|3921
1607962500000|2020-12-14 16:15:00|13520|13517|13519|13516|13522|13519|13516|13513|3560
1607962800000|2020-12-14 16:20:00|13518|13515|13519|13516|13520|13517|13517|13514|719
1607963100000|2020-12-14 16:25:00|13520|13517|13520|13517|13522|13519|13518|13515|1184
1607963400000|2020-12-14 16:30:00|13519|13516|13524|13521|13524|13521|13519|13516|1068
1607963700000|2020-12-14 16:35:00|13523|13520|13521|13518|13524|13521|13520|13517|847
1607964000000|2020-12-14 16:40:00|13522|13519|13519|13516|13522|13519|13519|13516|579
1607964300000|2020-12-14 16:45:00|13518|13515|13518|13515|13520|13517|13517|13514|526
1607964600000|2020-12-14 16:50:00|13519|13516|13519|13516|13521|13518|13518|13515|394
1607964900000|2020-12-14 16:55:00|13520|13517|13520|13517|13521|13518|13519|13516|321
1607965200000|2020-12-14 17:00:00|13519|13516|13520|13516|13520|13517|13519|13516|226
1607965500000|2020-12-14 17:05:00|13519|13517|13521|13518|13521|13518|13519|13516|287
1607965800000|2020-12-14 17:10:00|13519|13516|13518|13515|13520|13517|13518|13515|576
1607966100000|2020-12-14 17:15:00|13517|13514|13518|13515|13518|13515|13515|13512|314
1607966400000|2020-12-14 17:20:00|13517|13514|13518|13515|13519|13516|13517|13514|121
1607966700000|2020-12-14 17:25:00|13517|13514|13517|13514|13519|13516|13516|13513|181
1607967000000|2020-12-14 17:30:00|13518|13515|13517|13514|13520|13517|13517|13514|364
1607967300000|2020-12-14 17:35:00|13518|13515|13520|13517|13521|13518|13518|13515|131
1607967600000|2020-12-14 17:40:00|13521|13516|13521|13518|13522|13519|13520|13516|223
1607967900000|2020-12-14 17:45:00|13522|13519|13523|13519|13523|13520|13522|13519|120
1607968200000|2020-12-14 17:50:00|13524|13520|13523|13520|13524|13521|13523|13520|109
1607968500000|2020-12-14 17:55:00|13522|13519|13525|13522|13525|13522|13522|13519|153
1608019200000|2020-12-15 08:00:00|13528|13524|13528|13525|13535|13531|13526|13523|1132
1608019500000|2020-12-15 08:05:00|13527|13524|13526|13523|13528|13525|13521|13518|916
1608019800000|2020-12-15 08:10:00|13525|13522|13527|13524|13527|13524|13522|13519|1516
1608020100000|2020-12-15 08:15:00|13526|13523|13529|13526|13529|13526|13526|13523|624
1608020400000|2020-12-15 08:20:00|13528|13525|13524|13521|13530|13527|13524|13521|686
1608020700000|2020-12-15 08:25:00|13523|13520|13526|13523|13527|13524|13522|13519|554
1608021000000|2020-12-15 08:30:00|13527|13524|13531|13528|13532|13529|13527|13524|676
1608021300000|2020-12-15 08:35:00|13530|13527|13530|13527|13532|13529|13528|13525|830
1608021600000|2020-12-15 08:40:00|13529|13526|13528|13525|13532|13529|13528|13525|1023
1608021900000|2020-12-15 08:45:00|13529|13526|13530|13527|13536|13533|13529|13526|1555
1608022200000|2020-12-15 08:50:00|13531|13528|13527|13524|13532|13529|13526|13523|860
1608022500000|2020-12-15 08:55:00|13526|13523|13525|13522|13528|13524|13525|13522|310
1608022800000|2020-12-15 09:00:00|13524|13521|13524|13521|13526|13523|13524|13521|452
1608023100000|2020-12-15 09:05:00|13523|13520|13523|13520|13525|13522|13521|13518|630
1608023400000|2020-12-15 09:10:00|13524|13521|13527|13524|13527|13524|13523|13520|380
1608023700000|2020-12-15 09:15:00|13526|13523|13529|13526|13529|13526|13525|13521|392
1608024000000|2020-12-15 09:20:00|13530|13527|13530|13527|13531|13528|13528|13525|428
1608024300000|2020-12-15 09:25:00|13531|13528|13534|13531|13534|13531|13529|13526|758
1608024600000|2020-12-15 09:30:00|13535|13532|13530|13527|13535|13532|13530|13527|436
1608024900000|2020-12-15 09:35:00|13531|13528|13531|13528|13533|13530|13530|13527|956
1608025200000|2020-12-15 09:40:00|13530|13527|13530|13527|13531|13528|13529|13526|230
1608025500000|2020-12-15 09:45:00|13529|13526|13533|13530|13533|13530|13529|13526|551
1608025800000|2020-12-15 09:50:00|13534|13531|13532|13529|13534|13531|13532|13529|331
1608026100000|2020-12-15 09:55:00|13534|13530|13535|13532|13535|13532|13533|13530|313
1608026400000|2020-12-15 10:00:00|13534|13531|13536|13533|13536|13533|13534|13531|397
1608026700000|2020-12-15 10:05:00|13535|13532|13535|13532|13536|13533|13533|13530|466
1608027000000|2020-12-15 10:10:00|13534|13531|13533|13530|13534|13531|13532|13529|177
1608027300000|2020-12-15 10:15:00|13532|13529|13536|13533|13536|13533|13532|13529|255
1608027600000|2020-12-15 10:20:00|13535|13532|13537|13534|13537|13534|13535|13532|320
1608027900000|2020-12-15 10:25:00|13538|13535|13534|13531|13539|13536|13533|13530|653
1608028200000|2020-12-15 10:30:00|13533|13530|13535|13532|13536|13533|13533|13530|689
1608028500000|2020-12-15 10:35:00|13534|13531|13533|13530|13535|13532|13533|13530|344
1608028800000|2020-12-15 10:40:00|13532|13529|13532|13529|13533|13530|13530|13527|923
1608029100000|2020-12-15 10:45:00|13531|13528|13531|13528|13532|13529|13531|13528|517
1608029400000|2020-12-15 10:50:00|13532|13529|13532|13529|13533|13530|13531|13528|1177
1608029700000|2020-12-15 10:55:00|13531|13528|13537|13534|13537|13534|13531|13528|1049
1608030000000|2020-12-15 11:00:00|13536|13533|13535|13532|13539|13536|13535|13532|698
1608030300000|2020-12-15 11:05:00|13536|13533|13536|13532|13536|13533|13535|13532|114
1608030600000|2020-12-15 11:10:00|13535|13533|13537|13533|13537|13534|13535|13532|629
1608030900000|2020-12-15 11:15:00|13536|13534|13535|13532|13538|13535|13535|13532|417
1608031200000|2020-12-15 11:20:00|13536|13533|13535|13532|13537|13534|13534|13531|411
1608031500000|2020-12-15 11:25:00|13534|13531|13535|13532|13535|13532|13534|13531|317
1608031800000|2020-12-15 11:30:00|13534|13531|13535|13532|13535|13532|13533|13530|675
1608032100000|2020-12-15 11:35:00|13534|13531|13534|13531|13535|13532|13533|13530|325
1608032400000|2020-12-15 11:40:00|13533|13530|13533|13530|13534|13531|13533|13530|784
1608032700000|2020-12-15 11:45:00|13532|13529|13533|13530|13534|13531|13532|13529|337
1608033000000|2020-12-15 11:50:00|13532|13529|13533|13530|13534|13531|13532|13529|539
1608033300000|2020-12-15 11:55:00|13534|13531|13535|13532|13535|13532|13533|13530|553
1608033600000|2020-12-15 12:00:00|13534|13531|13534|13531|13535|13532|13533|13530|586
1608033900000|2020-12-15 12:05:00|13533|13530|13531|13528|13534|13531|13531|13528|760
1608034200000|2020-12-15 12:10:00|13532|13529|13528|13525|13532|13529|13528|13525|899
1608034500000|2020-12-15 12:15:00|13529|13526|13531|13528|13533|13530|13528|13525|846
1608034800000|2020-12-15 12:20:00|13530|13527|13528|13525|13531|13528|13528|13525|715
1608035100000|2020-12-15 12:25:00|13527|13524|13529|13526|13529|13526|13527|13524|685
1608035400000|2020-12-15 12:30:00|13528|13525|13527|13524|13528|13526|13527|13524|433
1608035700000|2020-12-15 12:35:00|13526|13523|13525|13522|13527|13524|13524|13521|923
1608036000000|2020-12-15 12:40:00|13524|13521|13525|13522|13526|13523|13524|13521|698
1608036300000|2020-12-15 12:45:00|13526|13521|13525|13522|13528|13525|13524|13521|935
1608036600000|2020-12-15 12:50:00|13526|13523|13530|13527|13530|13527|13525|13522|433
1608036900000|2020-12-15 12:55:00|13531|13528|13533|13530|13535|13532|13531|13528|1202
1608037200000|2020-12-15 13:00:00|13532|13529|13532|13529|13533|13530|13531|13528|491
1608037500000|2020-12-15 13:05:00|13531|13528|13531|13528|13532|13529|13530|13527|384
1608037800000|2020-12-15 13:10:00|13532|13529|13531|13528|13533|13530|13531|13528|579
1608038100000|2020-12-15 13:15:00|13530|13527|13528|13525|13530|13527|13527|13524|420
1608038400000|2020-12-15 13:20:00|13527|13524|13528|13525|13529|13526|13525|13522|919
1608038700000|2020-12-15 13:25:00|13529|13526|13529|13526|13530|13527|13528|13525|554
1608039000000|2020-12-15 13:30:00|13530|13527|13526|13523|13531|13528|13526|13523|944
1608039300000|2020-12-15 13:35:00|13527|13524|13528|13525|13530|13527|13526|13523|603
1608039600000|2020-12-15 13:40:00|13527|13524|13523|13520|13529|13526|13523|13520|697
1608039900000|2020-12-15 13:45:00|13522|13519|13524|13521|13525|13522|13521|13518|568
1608040200000|2020-12-15 13:50:00|13525|13522|13524|13521|13525|13522|13523|13520|530
1608040500000|2020-12-15 13:55:00|13523|13520|13531|13528|13532|13529|13523|13520|1009
1608040800000|2020-12-15 14:00:00|13530|13527|13531|13528|13532|13529|13529|13526|896
1608041100000|2020-12-15 14:05:00|13532|13529|13531|13528|13532|13529|13530|13527|330
1608041400000|2020-12-15 14:10:00|13532|13529|13526|13523|13532|13529|13525|13522|1472
1608041700000|2020-12-15 14:15:00|13525|13522|13523|13520|13528|13525|13523|13520|961
1608042000000|2020-12-15 14:20:00|13524|13521|13522|13519|13526|13523|13520|13517|1567
1608042300000|2020-12-15 14:25:00|13523|13520|13523|13520|13523|13520|13519|13516|1159
1608042600000|2020-12-15 14:30:00|13522|13519|13523|13520|13525|13522|13522|13519|1316
1608042900000|2020-12-15 14:35:00|13522|13519|13522|13519|13523|13520|13519|13516|658
1608043200000|2020-12-15 14:40:00|13523|13520|13515|13512|13523|13520|13515|13512|3117
1608043500000|2020-12-15 14:45:00|13516|13513|13505|13502|13520|13517|13501|13498|4656
1608043800000|2020-12-15 14:50:00|13504|13501|13498|13495|13504|13501|13495|13492|4369
1608044100000|2020-12-15 14:55:00|13497|13494|13505|13502|13508|13505|13496|13493|2362
1608044400000|2020-12-15 15:00:00|13503|13501|13500|13496|13504|13501|13496|13493|1591
1608044700000|2020-12-15 15:05:00|13499|13495|13502|13499|13504|13501|13498|13495|829
1608045000000|2020-12-15 15:10:00|13503|13500|13503|13500|13505|13501|13501|13498|904
1608045300000|2020-12-15 15:15:00|13504|13501|13499|13496|13505|13502|13499|13496|763
1608045600000|2020-12-15 15:20:00|13500|13497|13501|13498|13502|13499|13500|13497|482
1608045900000|2020-12-15 15:25:00|13500|13497|13501|13498|13502|13499|13500|13497|626
1608046200000|2020-12-15 15:30:00|13502|13499|13496|13493|13502|13499|13496|13493|748
1608046500000|2020-12-15 15:35:00|13497|13494|13490|13487|13497|13494|13490|13487|1036
1608046800000|2020-12-15 15:40:00|13491|13488|13490|13487|13493|13490|13490|13486|894
1608047100000|2020-12-15 15:45:00|13491|13488|13493|13490|13493|13490|13490|13487|1500
1608047400000|2020-12-15 15:50:00|13492|13489|13496|13493|13497|13494|13492|13489|973
1608047700000|2020-12-15 15:55:00|13497|13494|13496|13493|13500|13497|13496|13493|869
1608048000000|2020-12-15 16:00:00|13497|13494|13495|13492|13497|13494|13492|13489|847
1608048300000|2020-12-15 16:05:00|13494|13491|13464|13461|13495|13492|13450|13447|4586
1608048600000|2020-12-15 16:10:00|13463|13460|13482|13479|13482|13479|13462|13459|4402
1608048900000|2020-12-15 16:15:00|13481|13478|13472|13469|13482|13479|13471|13468|2447
1608049200000|2020-12-15 16:20:00|13471|13468|13470|13467|13475|13472|13470|13467|805
1608049500000|2020-12-15 16:25:00|13471|13468|13474|13471|13475|13472|13471|13468|1064
1608049800000|2020-12-15 16:30:00|13475|13472|13476|13473|13478|13475|13475|13472|829
1608050100000|2020-12-15 16:35:00|13475|13472|13478|13475|13481|13478|13474|13471|1278
1608050400000|2020-12-15 16:40:00|13479|13476|13477|13474|13479|13476|13476|13473|376
1608050700000|2020-12-15 16:45:00|13476|13473|13471|13468|13476|13473|13471|13468|983
1608051000000|2020-12-15 16:50:00|13472|13469|13475|13472|13475|13472|13470|13467|495
1608051300000|2020-12-15 16:55:00|13476|13473|13476|13473|13477|13474|13475|13472|312
1608051600000|2020-12-15 17:00:00|13475|13472|13475|13472|13476|13473|13474|13471|678
1608051900000|2020-12-15 17:05:00|13474|13471|13472|13469|13476|13473|13471|13468|777
1608052200000|2020-12-15 17:10:00|13471|13468|13473|13470|13474|13471|13471|13468|435
1608052500000|2020-12-15 17:15:00|13472|13469|13470|13467|13472|13469|13469|13466|291
1608052800000|2020-12-15 17:20:00|13471|13468|13467|13464|13471|13468|13467|13464|571
1608053100000|2020-12-15 17:25:00|13468|13465|13469|13466|13469|13466|13467|13464|288
1608053400000|2020-12-15 17:30:00|13470|13467|13471|13468|13471|13468|13469|13465|151
1608053700000|2020-12-15 17:35:00|13470|13467|13472|13469|13472|13469|13470|13467|268
1608054000000|2020-12-15 17:40:00|13473|13470|13474|13471|13474|13471|13473|13470|209
1608054300000|2020-12-15 17:45:00|13473|13470|13473|13470|13473|13470|13473|13470|56
1608054600000|2020-12-15 17:50:00|13472|13469|13475|13472|13475|13472|13472|13469|178
1608054900000|2020-12-15 17:55:00|13474|13471|13469|13465|13475|13472|13468|13465|222
1608105600000|2020-12-16 08:00:00|13457|13454|13462|13459|13462|13459|13443|13440|2694
1608105900000|2020-12-16 08:05:00|13463|13460|13456|13453|13463|13460|13452|13449|2509
1608106200000|2020-12-16 08:10:00|13455|13452|13456|13453|13459|13456|13455|13452|1583
1608106500000|2020-12-16 08:15:00|13452|13448|13448|13445|13453|13450|13446|13443|2006
1608106800000|2020-12-16 08:20:00|13449|13444|13453|13450|13455|13452|13447|13444|1529
1608107100000|2020-12-16 08:25:00|13452|13449|13444|13441|13452|13450|13443|13440|967
1608107400000|2020-12-16 08:30:00|13442|13439|13437|13434|13442|13439|13433|13430|2387
1608107700000|2020-12-16 08:35:00|13438|13435|13438|13435|13441|13438|13437|13434|1309
1608108000000|2020-12-16 08:40:00|13437|13434|13442|13438|13444|13440|13437|13434|1517
1608108300000|2020-12-16 08:45:00|13441|13439|13445|13442|13445|13442|13440|13437|1856
1608108600000|2020-12-16 08:50:00|13446|13443|13450|13447|13451|13448|13445|13442|1333
1608108900000|2020-12-16 08:55:00|13451|13448|13452|13448|13454|13451|13450|13447|2016
1608109200000|2020-12-16 09:00:00|13451|13449|13452|13449|13455|13452|13451|13448|1324
1608109500000|2020-12-16 09:05:00|13451|13448|13448|13445|13451|13448|13445|13442|1223
1608109800000|2020-12-16 09:10:00|13449|13446|13448|13445|13451|13448|13446|13443|1770
1608110100000|2020-12-16 09:15:00|13447|13444|13442|13439|13447|13444|13442|13439|850
1608110400000|2020-12-16 09:20:00|13441|13438|13444|13441|13445|13442|13438|13435|1727
1608110700000|2020-12-16 09:25:00|13443|13440|13444|13441|13445|13442|13443|13440|377
1608111000000|2020-12-16 09:30:00|13443|13440|13439|13436|13445|13442|13439|13435|676
1608111300000|2020-12-16 09:35:00|13438|13435|13444|13440|13444|13441|13438|13434|1024
1608111600000|2020-12-16 09:40:00|13446|13441|13451|13448|13451|13448|13444|13440|637
1608111900000|2020-12-16 09:45:00|13452|13449|13451|13448|13452|13449|13449|13445|570
1608112200000|2020-12-16 09:50:00|13450|13447|13453|13450|13453|13450|13450|13447|788
1608112500000|2020-12-16 09:55:00|13452|13449|13451|13448|13454|13451|13451|13448|1006
1608112800000|2020-12-16 10:00:00|13452|13449|13452|13449|13454|13451|13451|13448|605
1608113100000|2020-12-16 10:05:00|13451|13448|13447|13444|13452|13449|13447|13444|265
1608113400000|2020-12-16 10:10:00|13448|13443|13445|13442|13448|13444|13444|13441|524
1608113700000|2020-12-16 10:15:00|13444|13441|13441|13438|13444|13441|13441|13438|720
1608114000000|2020-12-16 10:20:00|13442|13439|13443|13440|13445|13442|13442|13439|532
1608114300000|2020-12-16 10:25:00|13442|13439|13441|13438|13442|13439|13440|13437|376
1608114600000|2020-12-16 10:30:00|13442|13439|13447|13444|13447|13444|13441|13438|605
1608114900000|2020-12-16 10:35:00|13446|13443|13444|13441|13446|13443|13443|13440|607
1608115200000|2020-12-16 10:40:00|13445|13442|13449|13446|13450|13447|13445|13442|1320
1608115500000|2020-12-16 10:45:00|13448|13445|13451|13448|13452|13449|13448|13445|696
1608115800000|2020-12-16 10:50:00|13450|13447|13448|13444|13450|13447|13447|13444|1780
1608116100000|2020-12-16 10:55:00|13447|13445|13450|13447|13451|13448|13446|13443|1172
1608116400000|2020-12-16 11:00:00|13449|13446|13450|13447|13451|13448|13449|13445|647
1608116700000|2020-12-16 11:05:00|13449|13446|13448|13445|13450|13447|13448|13445|529
1608117000000|2020-12-16 11:10:00|13447|13444|13449|13446|13451|13447|13447|13444|898
1608117300000|2020-12-16 11:15:00|13450|13447|13450|13447|13453|13450|13449|13446|680
1608117600000|2020-12-16 11:20:00|13449|13446|13450|13447|13452|13449|13449|13446|845
1608117900000|2020-12-16 11:25:00|13451|13448|13453|13450|13453|13450|13450|13447|563
1608118200000|2020-12-16 11:30:00|13454|13451|13451|13448|13454|13451|13450|13447|291
1608118500000|2020-12-16 11:35:00|13450|13447|13453|13450|13453|13450|13450|13447|440
1608118800000|2020-12-16 11:40:00|13454|13451|13447|13444|13455|13452|13447|13444|1122
1608119100000|2020-12-16 11:45:00|13448|13445|13443|13440|13448|13445|13443|13440|604
1608119400000|2020-12-16 11:50:00|13442|13439|13446|13443|13446|13443|13439|13436|1366
1608119700000|2020-12-16 11:55:00|13447|13442|13445|13442|13448|13445|13445|13442|806
1608120000000|2020-12-16 12:00:00|13446|13443|13443|13440|13446|13443|13442|13438|506
1608120300000|2020-12-16 12:05:00|13442|13439|13438|13435|13442|13439|13437|13434|1432
1608120600000|2020-12-16 12:10:00|13437|13434|13438|13435|13438|13435|13435|13432|920
1608120900000|2020-12-16 12:15:00|13437|13434|13436|13433|13438|13435|13435|13432|781
1608121200000|2020-12-16 12:20:00|13435|13432|13436|13433|13437|13434|13433|13430|742
1608121500000|2020-12-16 12:25:00|13435|13432|13437|13434|13438|13435|13434|13431|537
1608121800000|2020-12-16 12:30:00|13438|13433|13435|13432|13438|13433|13434|13431|322
1608122100000|2020-12-16 12:35:00|13434|13431|13434|13431|13435|13432|13431|13428|867
1608122400000|2020-12-16 12:40:00|13435|13432|13439|13436|13439|13436|13434|13431|841
1608122700000|2020-12-16 12:45:00|13438|13435|13440|13436|13441|13438|13437|13434|596
1608123000000|2020-12-16 12:50:00|13439|13437|13439|13436|13440|13437|13438|13435|488
1608123300000|2020-12-16 12:55:00|13440|13437|13436|13433|13440|13437|13436|13433|427
1608123600000|2020-12-16 13:00:00|13437|13434|13437|13434|13439|13436|13436|13433|686
1608123900000|2020-12-16 13:05:00|13438|13435|13435|13432|13438|13435|13434|13431|610
1608124200000|2020-12-16 13:10:00|13436|13433|13429|13426|13437|13434|13429|13426|428
1608124500000|2020-12-16 13:15:00|13430|13425|13426|13423|13430|13427|13424|13420|1343
1608124800000|2020-12-16 13:20:00|13425|13422|13428|13424|13428|13425|13423|13420|1488
1608125100000|2020-12-16 13:25:00|13427|13425|13431|13428|13431|13428|13427|13424|1100
1608125400000|2020-12-16 13:30:00|13430|13426|13433|13430|13434|13430|13429|13426|2169
1608125700000|2020-12-16 13:35:00|13434|13429|13428|13425|13434|13431|13427|13424|1033
1608126000000|2020-12-16 13:40:00|13427|13424|13423|13420|13427|13424|13423|13420|577
1608126300000|2020-12-16 13:45:00|13424|13421|13427|13424|13427|13424|13422|13419|697
1608126600000|2020-12-16 13:50:00|13426|13423|13428|13425|13428|13425|13425|13422|523
1608126900000|2020-12-16 13:55:00|13427|13424|13422|13419|13429|13426|13422|13419|501
1608127200000|2020-12-16 14:00:00|13421|13418|13425|13422|13425|13422|13416|13413|1153
1608127500000|2020-12-16 14:05:00|13426|13423|13427|13423|13427|13424|13425|13422|418
1608127800000|2020-12-16 14:10:00|13426|13424|13429|13426|13430|13427|13425|13422|761
1608128100000|2020-12-16 14:15:00|13428|13425|13434|13430|13434|13431|13428|13425|1811
1608128400000|2020-12-16 14:20:00|13433|13431|13437|13434|13438|13435|13433|13430|427
1608128700000|2020-12-16 14:25:00|13438|13435|13438|13435|13439|13436|13437|13434|769
1608129000000|2020-12-16 14:30:00|13436|13433|13433|13430|13437|13434|13432|13429|1442
1608129300000|2020-12-16 14:35:00|13434|13431|13437|13434|13437|13434|13434|13431|1369
1608129600000|2020-12-16 14:40:00|13438|13435|13442|13439|13442|13439|13436|13433|1631
1608129900000|2020-12-16 14:45:00|13441|13438|13444|13441|13445|13442|13439|13436|1943
1608130200000|2020-12-16 14:50:00|13443|13440|13444|13441|13445|13442|13436|13433|1056
1608130500000|2020-12-16 14:55:00|13443|13440|13444|13441|13446|13443|13441|13438|1188
1608130800000|2020-12-16 15:00:00|13443|13440|13442|13439|13444|13441|13438|13435|1483
1608131100000|2020-12-16 15:05:00|13441|13438|13438|13435|13441|13438|13436|13433|867
1608131400000|2020-12-16 15:10:00|13439|13436|13438|13435|13440|13437|13435|13432|1120
1608131700000|2020-12-16 15:15:00|13439|13436|13450|13447|13450|13447|13439|13436|1102
1608132000000|2020-12-16 15:20:00|13449|13446|13447|13444|13451|13448|13447|13444|1050
1608132300000|2020-12-16 15:25:00|13448|13445|13446|13443|13449|13446|13446|13443|952
1608132600000|2020-12-16 15:30:00|13447|13444|13450|13447|13450|13447|13446|13443|1285
1608132900000|2020-12-16 15:35:00|13449|13446|13449|13446|13450|13447|13447|13444|1215
1608133200000|2020-12-16 15:40:00|13450|13445|13443|13440|13450|13446|13443|13440|810
1608133500000|2020-12-16 15:45:00|13444|13441|13440|13437|13444|13441|13440|13437|1275
1608133800000|2020-12-16 15:50:00|13441|13438|13440|13437|13442|13439|13439|13436|808
1608134100000|2020-12-16 15:55:00|13439|13436|13446|13443|13446|13443|13439|13436|1461
1608134400000|2020-12-16 16:00:00|13447|13444|13447|13444|13449|13445|13445|13442|456
1608134700000|2020-12-16 16:05:00|13446|13443|13452|13449|13452|13449|13445|13442|923
1608135000000|2020-12-16 16:10:00|13451|13448|13456|13453|13457|13454|13450|13447|3352
1608135300000|2020-12-16 16:15:00|13455|13452|13456|13453|13458|13455|13454|13451|2931
1608135600000|2020-12-16 16:20:00|13455|13452|13459|13456|13460|13457|13455|13452|984
1608135900000|2020-12-16 16:25:00|13460|13457|13461|13458|13461|13458|13459|13456|561
1608136200000|2020-12-16 16:30:00|13462|13457|13460|13457|13463|13460|13460|13457|682
1608136500000|2020-12-16 16:35:00|13459|13456|13460|13457|13461|13458|13458|13455|505
1608136800000|2020-12-16 16:40:00|13461|13458|13461|13458|13462|13459|13460|13457|309
1608137100000|2020-12-16 16:45:00|13460|13457|13460|13457|13461|13458|13459|13456|503
1608137400000|2020-12-16 16:50:00|13461|13458|13462|13459|13462|13459|13460|13457|331
1608137700000|2020-12-16 16:55:00|13463|13460|13463|13460|13463|13460|13462|13459|273
1608138000000|2020-12-16 17:00:00|13462|13459|13463|13460|13463|13460|13461|13458|629
1608138300000|2020-12-16 17:05:00|13462|13459|13460|13457|13463|13460|13460|13457|417
1608138600000|2020-12-16 17:10:00|13461|13458|13462|13459|13463|13460|13460|13457|374
1608138900000|2020-12-16 17:15:00|13463|13460|13462|13459|13463|13460|13462|13458|434
1608139200000|2020-12-16 17:20:00|13461|13458|13461|13458|13461|13458|13460|13457|469
1608139500000|2020-12-16 17:25:00|13462|13459|13463|13460|13463|13460|13461|13458|322
1608139800000|2020-12-16 17:30:00|13462|13459|13464|13461|13465|13462|13461|13458|398
1608140100000|2020-12-16 17:35:00|13465|13462|13465|13462|13465|13462|13465|13462|174
1608140400000|2020-12-16 17:40:00|13466|13463|13467|13464|13468|13465|13466|13463|389
1608140700000|2020-12-16 17:45:00|13468|13465|13466|13463|13468|13465|13465|13462|262
1608141000000|2020-12-16 17:50:00|13465|13462|13463|13460|13465|13462|13463|13460|187
1608141300000|2020-12-16 17:55:00|13464|13459|13465|13462|13466|13463|13462|13459|190
1608192000000|2020-12-17 08:00:00|13445|13442|13449|13446|13449|13446|13437|13434|1366
1608192300000|2020-12-17 08:05:00|13448|13445|13450|13446|13452|13449|13448|13445|1079
1608192600000|2020-12-17 08:10:00|13452|13447|13455|13452|13456|13453|13451|13447|601
1608192900000|2020-12-17 08:15:00|13456|13453|13456|13453|13458|13455|13454|13451|360
1608193200000|2020-12-17 08:20:00|13457|13454|13456|13453|13459|13456|13454|13451|1077
1608193500000|2020-12-17 08:25:00|13455|13452|13456|13453|13456|13453|13453|13449|843
1608193800000|2020-12-17 08:30:00|13457|13454|13466|13463|13466|13463|13457|13454|1163
1608194100000|2020-12-17 08:35:00|13464|13461|13467|13464|13467|13464|13464|13461|721
1608194400000|2020-12-17 08:40:00|13468|13465|13468|13465|13468|13465|13464|13461|713
1608194700000|2020-12-17 08:45:00|13467|13464|13466|13463|13469|13466|13466|13463|806
1608195000000|2020-12-17 08:50:00|13467|13464|13467|13464|13470|13467|13467|13463|835
1608195300000|2020-12-17 08:55:00|13466|13463|13470|13467|13470|13467|13466|13463|503
1608195600000|2020-12-17 09:00:00|13469|13466|13470|13467|13472|13469|13468|13465|586
1608195900000|2020-12-17 09:05:00|13471|13468|13467|13464|13472|13469|13467|13464|618
1608196200000|2020-12-17 09:10:00|13468|13465|13470|13467|13470|13467|13467|13464|756
1608196500000|2020-12-17 09:15:00|13471|13468|13472|13469|13472|13469|13470|13467|472
1608196800000|2020-12-17 09:20:00|13471|13468|13466|13463|13471|13468|13465|13462|818
1608197100000|2020-12-17 09:25:00|13465|13462|13466|13463|13467|13464|13464|13461|203
1608197400000|2020-12-17 09:30:00|13465|13462|13469|13466|13469|13466|13465|13462|416
1608197700000|2020-12-17 09:35:00|13468|13465|13466|13463|13469|13466|13466|13463|755
1608198000000|2020-12-17 09:40:00|13467|13464|13468|13464|13468|13465|13465|13462|559
1608198300000|2020-12-17 09:45:00|13467|13465|13466|13463|13469|13466|13466|13463|293
1608198600000|2020-12-17 09:50:00|13465|13462|13468|13465|13471|13468|13465|13462|596
1608198900000|2020-12-17 09:55:00|13469|13466|13467|13464|13470|13467|13467|13464|336
1608199200000|2020-12-17 10:00:00|13466|13463|13472|13469|13472|13469|13466|13463|462
1608199500000|2020-12-17 10:05:00|13471|13468|13469|13466|13471|13468|13469|13465|639
1608199800000|2020-12-17 10:10:00|13468|13465|13467|13464|13468|13465|13467|13464|170
1608200100000|2020-12-17 10:15:00|13468|13465|13465|13462|13468|13465|13464|13461|769
1608200400000|2020-12-17 10:20:00|13464|13461|13460|13457|13465|13462|13460|13457|730
1608200700000|2020-12-17 10:25:00|13461|13458|13462|13459|13463|13460|13460|13457|849
1608201000000|2020-12-17 10:30:00|13463|13460|13463|13460|13464|13461|13462|13459|236
1608201300000|2020-12-17 10:35:00|13464|13461|13463|13459|13464|13461|13462|13459|687
1608201600000|2020-12-17 10:40:00|13462|13460|13463|13460|13463|13460|13461|13458|358
1608201900000|2020-12-17 10:45:00|13462|13459|13462|13459|13464|13461|13461|13458|505
1608202200000|2020-12-17 10:50:00|13463|13460|13463|13460|13463|13460|13462|13459|301
1608202500000|2020-12-17 10:55:00|13464|13461|13464|13461|13466|13463|13463|13460|794
1608202800000|2020-12-17 11:00:00|13465|13462|13463|13460|13466|13463|13463|13460|489
1608203100000|2020-12-17 11:05:00|13464|13459|13453|13450|13464|13460|13453|13450|516
1608203400000|2020-12-17 11:10:00|13454|13451|13455|13452|13458|13455|13454|13451|593
1608203700000|2020-12-17 11:15:00|13456|13453|13460|13457|13460|13457|13454|13450|403
1608204000000|2020-12-17 11:20:00|13459|13456|13460|13457|13460|13457|13459|13455|220
1608204300000|2020-12-17 11:25:00|13459|13456|13459|13456|13460|13457|13457|13454|199
1608204600000|2020-12-17 11:30:00|13458|13455|13459|13456|13459|13456|13457|13454|960
1608204900000|2020-12-17 11:35:00|13460|13457|13458|13455|13462|13459|13458|13455|940
1608205200000|2020-12-17 11:40:00|13457|13454|13458|13455|13458|13455|13456|13453|197
1608205500000|2020-12-17 11:45:00|13459|13456|13465|13462|13465|13462|13458|13455|619
1608205800000|2020-12-17 11:50:00|13464|13461|13467|13464|13467|13464|13464|13461|590
1608206100000|2020-12-17 11:55:00|13468|13465|13468|13464|13474|13471|13467|13464|920
1608206400000|2020-12-17 12:00:00|13467|13465|13461|13458|13470|13467|13459|13456|1732
1608206700000|2020-12-17 12:05:00|13460|13457|13461|13458|13463|13460|13458|13455|892
1608207000000|2020-12-17 12:10:00|13462|13459|13462|13459|13467|13464|13462|13458|1004
1608207300000|2020-12-17 12:15:00|13461|13458|13458|13455|13462|13459|13458|13455|832
1608207600000|2020-12-17 12:20:00|13459|13456|13466|13463|13467|13464|13459|13456|597
1608207900000|2020-12-17 12:25:00|13467|13464|13472|13469|13472|13469|13465|13462|1378
1608208200000|2020-12-17 12:30:00|13471|13468|13473|13470|13474|13471|13471|13468|1404
1608208500000|2020-12-17 12:35:00|13474|13471|13472|13469|13476|13473|13471|13468|931
1608208800000|2020-12-17 12:40:00|13473|13470|13472|13469|13475|13472|13470|13467|1563
1608209100000|2020-12-17 12:45:00|13471|13468|13468|13465|13472|13468|13468|13465|975
1608209400000|2020-12-17 12:50:00|13469|13466|13470|13467|13472|13469|13468|13465|1112
1608209700000|2020-12-17 12:55:00|13471|13468|13470|13467|13476|13473|13470|13467|802
1608210000000|2020-12-17 13:00:00|13471|13468|13471|13468|13472|13469|13469|13466|477
1608210300000|2020-12-17 13:05:00|13472|13469|13465|13462|13472|13469|13465|13462|464
1608210600000|2020-12-17 13:10:00|13466|13463|13468|13465|13469|13466|13465|13462|387
1608210900000|2020-12-17 13:15:00|13467|13464|13465|13462|13468|13465|13465|13462|322
1608211200000|2020-12-17 13:20:00|13464|13461|13456|13453|13465|13462|13454|13451|757
1608211500000|2020-12-17 13:25:00|13455|13452|13457|13454|13457|13454|13455|13452|322
1608211800000|2020-12-17 13:30:00|13458|13455|13461|13458|13462|13459|13457|13454|502
1608212100000|2020-12-17 13:35:00|13462|13459|13469|13466|13470|13467|13462|13459|888
1608212400000|2020-12-17 13:40:00|13470|13467|13474|13471|13475|13472|13468|13465|1213
1608212700000|2020-12-17 13:45:00|13475|13472|13472|13469|13475|13472|13470|13467|863
1608213000000|2020-12-17 13:50:00|13473|13470|13476|13473|13477|13474|13472|13468|515
1608213300000|2020-12-17 13:55:00|13477|13474|13477|13474|13482|13479|13475|13472|988
1608213600000|2020-12-17 14:00:00|13478|13475|13477|13474|13482|13478|13476|13473|1422
1608213900000|2020-12-17 14:05:00|13478|13475|13481|13478|13482|13479|13477|13474|918
1608214200000|2020-12-17 14:10:00|13482|13479|13485|13482|13485|13482|13480|13477|614
1608214500000|2020-12-17 14:15:00|13484|13481|13482|13479|13487|13484|13481|13478|995
1608214800000|2020-12-17 14:20:00|13483|13480|13481|13478|13483|13480|13481|13478|482
1608215100000|2020-12-17 14:25:00|13482|13477|13479|13476|13482|13479|13479|13476|742
1608215400000|2020-12-17 14:30:00|13480|13477|13480|13477|13486|13483|13480|13477|388
1608215700000|2020-12-17 14:35:00|13481|13478|13482|13479|13485|13482|13481|13478|435
1608216000000|2020-12-17 14:40:00|13481|13478|13485|13482|13487|13484|13480|13477|538
1608216300000|2020-12-17 14:45:00|13484|13481|13485|13482|13488|13485|13484|13480|571
1608216600000|2020-12-17 14:50:00|13484|13481|13486|13483|13487|13484|13483|13480|720
1608216900000|2020-12-17 14:55:00|13487|13484|13486|13483|13487|13484|13485|13482|377
1608217200000|2020-12-17 15:00:00|13485|13482|13491|13488|13491|13488|13485|13482|920
1608217500000|2020-12-17 15:05:00|13490|13487|13492|13489|13492|13489|13487|13484|1113
1608217800000|2020-12-17 15:10:00|13491|13488|13490|13487|13492|13489|13489|13486|1184
1608218100000|2020-12-17 15:15:00|13491|13488|13490|13487|13494|13491|13489|13486|826
1608218400000|2020-12-17 15:20:00|13489|13486|13496|13493|13497|13494|13489|13486|1041
1608218700000|2020-12-17 15:25:00|13495|13492|13491|13488|13497|13494|13490|13487|1040
1608219000000|2020-12-17 15:30:00|13492|13489|13487|13484|13493|13490|13484|13481|2094
1608219300000|2020-12-17 15:35:00|13486|13483|13488|13485|13492|13489|13484|13481|1508
1608219600000|2020-12-17 15:40:00|13487|13484|13483|13480|13489|13486|13481|13478|2365
1608219900000|2020-12-17 15:45:00|13482|13479|13485|13481|13486|13483|13481|13478|1079
1608220200000|2020-12-17 15:50:00|13484|13482|13484|13481|13489|13486|13484|13481|1542
1608220500000|2020-12-17 15:55:00|13483|13480|13483|13480|13483|13480|13479|13475|913
1608220800000|2020-12-17 16:00:00|13484|13481|13482|13479|13484|13481|13480|13477|466
1608221100000|2020-12-17 16:05:00|13483|13480|13472|13469|13483|13480|13472|13469|635
1608221400000|2020-12-17 16:10:00|13471|13468|13465|13462|13473|13470|13463|13460|1929
1608221700000|2020-12-17 16:15:00|13464|13461|13471|13468|13471|13468|13462|13459|2612
1608222000000|2020-12-17 16:20:00|13472|13469|13469|13466|13472|13469|13468|13465|788
1608222300000|2020-12-17 16:25:00|13468|13465|13466|13463|13469|13466|13466|13463|526
1608222600000|2020-12-17 16:30:00|13465|13462|13464|13461|13466|13463|13464|13461|535
1608222900000|2020-12-17 16:35:00|13463|13460|13461|13458|13463|13460|13461|13458|754
1608223200000|2020-12-17 16:40:00|13462|13459|13456|13453|13462|13459|13454|13451|815
1608223500000|2020-12-17 16:45:00|13457|13454|13452|13449|13457|13454|13452|13449|674
1608223800000|2020-12-17 16:50:00|13453|13450|13453|13450|13454|13451|13452|13448|512
1608224100000|2020-12-17 16:55:00|13452|13449|13446|13443|13452|13449|13446|13443|746
1608224400000|2020-12-17 17:00:00|13447|13444|13450|13447|13453|13450|13447|13444|922
1608224700000|2020-12-17 17:05:00|13449|13446|13445|13442|13449|13447|13441|13438|767
1608225000000|2020-12-17 17:10:00|13444|13441|13447|13444|13447|13444|13441|13438|716
1608225300000|2020-12-17 17:15:00|13446|13443|13447|13444|13448|13445|13444|13441|437
1608225600000|2020-12-17 17:20:00|13446|13443|13448|13445|13448|13445|13445|13442|248
1608225900000|2020-12-17 17:25:00|13447|13444|13446|13443|13449|13446|13446|13443|251
1608226200000|2020-12-17 17:30:00|13447|13444|13445|13442|13448|13445|13445|13442|210
1608226500000|2020-12-17 17:35:00|13444|13441|13445|13442|13447|13444|13444|13441|372
1608226800000|2020-12-17 17:40:00|13444|13441|13449|13446|13449|13446|13443|13440|159
1608227100000|2020-12-17 17:45:00|13448|13445|13447|13444|13449|13446|13446|13443|119
1608227400000|2020-12-17 17:50:00|13448|13445|13450|13447|13450|13447|13446|13443|268
1608227700000|2020-12-17 17:55:00|13451|13448|13456|13453|13456|13453|13451|13448|162
1608278400000|2020-12-18 08:00:00|13474|13471|13477|13473|13484|13481|13474|13471|2102
1608278700000|2020-12-18 08:05:00|13476|13474|13478|13475|13480|13477|13474|13471|953
1608279000000|2020-12-18 08:10:00|13477|13474|13470|13467|13477|13474|13469|13466|1302
1608279300000|2020-12-18 08:15:00|13471|13468|13464|13460|13472|13469|13462|13459|1155
1608279600000|2020-12-18 08:20:00|13463|13459|13467|13464|13469|13466|13462|13459|980
1608279900000|2020-12-18 08:25:00|13466|13463|13457|13454|13466|13463|13457|13454|562
1608280200000|2020-12-18 08:30:00|13456|13453|13459|13456|13461|13458|13455|13452|1173
1608280500000|2020-12-18 08:35:00|13458|13455|13461|13458|13462|13459|13458|13455|718
1608280800000|2020-12-18 08:40:00|13462|13459|13459|13456|13464|13461|13459|13456|839
1608281100000|2020-12-18 08:45:00|13458|13455|13461|13457|13461|13458|13457|13454|338
1608281400000|2020-12-18 08:50:00|13460|13458|13464|13461|13465|13461|13460|13457|318
1608281700000|2020-12-18 08:55:00|13465|13462|13466|13463|13467|13464|13463|13460|564
1608282000000|2020-12-18 09:00:00|13465|13462|13465|13462|13468|13465|13463|13460|447
1608282300000|2020-12-18 09:05:00|13466|13463|13463|13460|13466|13463|13461|13458|465
1608282600000|2020-12-18 09:10:00|13464|13461|13464|13461|13466|13463|13463|13460|405
1608282900000|2020-12-18 09:15:00|13465|13462|13464|13461|13466|13463|13463|13460|335
1608283200000|2020-12-18 09:20:00|13465|13462|13465|13462|13467|13464|13464|13461|465
1608283500000|2020-12-18 09:25:00|13464|13461|13463|13460|13466|13463|13462|13459|1043
1608283800000|2020-12-18 09:30:00|13462|13459|13463|13460|13463|13460|13461|13458|466
1608284100000|2020-12-18 09:35:00|13464|13461|13464|13461|13466|13463|13463|13460|496
1608284400000|2020-12-18 09:40:00|13465|13462|13462|13459|13465|13462|13461|13458|185
1608284700000|2020-12-18 09:45:00|13461|13458|13462|13458|13463|13460|13460|13457|446
1608285000000|2020-12-18 09:50:00|13461|13459|13465|13462|13467|13464|13461|13459|286
1608285300000|2020-12-18 09:55:00|13464|13461|13466|13463|13467|13464|13464|13461|430
1608285600000|2020-12-18 10:00:00|13465|13462|13462|13459|13466|13463|13461|13458|422
1608285900000|2020-12-18 10:05:00|13463|13460|13470|13467|13470|13467|13462|13459|1005
1608286200000|2020-12-18 10:10:00|13469|13466|13466|13463|13469|13466|13465|13462|486
1608286500000|2020-12-18 10:15:00|13465|13462|13463|13460|13466|13463|13462|13459|363
1608286800000|2020-12-18 10:20:00|13462|13459|13462|13459|13463|13460|13461|13458|448
1608287100000|2020-12-18 10:25:00|13461|13458|13457|13454|13461|13458|13457|13454|553
1608287400000|2020-12-18 10:30:00|13456|13453|13458|13455|13458|13455|13455|13452|652
1608287700000|2020-12-18 10:35:00|13459|13456|13459|13456|13460|13457|13456|13453|1010
1608288000000|2020-12-18 10:40:00|13460|13457|13460|13457|13461|13458|13459|13456|281
1608288300000|2020-12-18 10:45:00|13459|13456|13461|13458|13462|13459|13459|13456|447
1608288600000|2020-12-18 10:50:00|13462|13459|13464|13461|13465|13462|13461|13458|329
1608288900000|2020-12-18 10:55:00|13463|13460|13462|13459|13464|13461|13462|13459|235
1608289200000|2020-12-18 11:00:00|13463|13460|13468|13465|13468|13465|13463|13460|285
1608289500000|2020-12-18 11:05:00|13467|13464|13466|13463|13468|13465|13466|13463|277
1608289800000|2020-12-18 11:10:00|13467|13464|13468|13464|13468|13465|13466|13463|476
1608290100000|2020-12-18 11:15:00|13469|13465|13470|13466|13471|13468|13468|13464|495
1608290400000|2020-12-18 11:20:00|13469|13467|13470|13467|13471|13468|13468|13465|371
1608290700000|2020-12-18 11:25:00|13471|13468|13468|13465|13471|13468|13468|13465|292
1608291000000|2020-12-18 11:30:00|13469|13466|13466|13463|13469|13466|13466|13463|549
1608291300000|2020-12-18 11:35:00|13465|13462|13464|13461|13466|13463|13464|13461|438
1608291600000|2020-12-18 11:40:00|13463|13460|13460|13457|13463|13460|13460|13457|594
1608291900000|2020-12-18 11:45:00|13461|13458|13462|13459|13463|13460|13460|13457|376
1608292200000|2020-12-18 11:50:00|13463|13460|13462|13459|13463|13460|13462|13459|190
1608292500000|2020-12-18 11:55:00|13463|13460|13467|13464|13467|13464|13462|13459|362
1608292800000|2020-12-18 12:00:00|13466|13463|13470|13467|13471|13468|13466|13463|433
1608293100000|2020-12-18 12:05:00|13471|13468|13475|13472|13475|13472|13469|13466|667
1608293400000|2020-12-18 12:10:00|13476|13473|13477|13474|13477|13474|13474|13471|575
1608293700000|2020-12-18 12:15:00|13476|13473|13477|13474|13478|13475|13476|13473|247
1608294000000|2020-12-18 12:20:00|13476|13473|13477|13474|13477|13474|13474|13471|554
1608294300000|2020-12-18 12:25:00|13476|13473|13477|13474|13479|13475|13476|13473|506
1608294600000|2020-12-18 12:30:00|13478|13475|13476|13473|13478|13475|13475|13472|502
1608294900000|2020-12-18 12:35:00|13475|13472|13478|13474|13478|13475|13474|13470|503
1608295200000|2020-12-18 12:40:00|13477|13475|13476|13473|13477|13475|13475|13472|237
1608295500000|2020-12-18 12:45:00|13477|13474|13477|13474|13478|13475|13476|13473|288
1608295800000|2020-12-18 12:50:00|13478|13475|13486|13483|13492|13489|13477|13474|2914
1608296100000|2020-12-18 12:55:00|13487|13484|13488|13484|13488|13485|13483|13480|1269
1608296400000|2020-12-18 13:00:00|13487|13485|13488|13485|13488|13485|13486|13483|728
1608296700000|2020-12-18 13:05:00|13489|13486|13492|13489|13493|13490|13488|13485|1110
1608297000000|2020-12-18 13:10:00|13493|13490|13488|13485|13494|13491|13488|13485|661
1608297300000|2020-12-18 13:15:00|13487|13484|13490|13487|13491|13488|13487|13484|560
1608297600000|2020-12-18 13:20:00|13491|13488|13497|13494|13497|13494|13491|13488|1143
1608297900000|2020-12-18 13:25:00|13496|13493|13497|13494|13498|13495|13496|13493|875
1608298200000|2020-12-18 13:30:00|13498|13495|13500|13497|13502|13499|13497|13494|1126
1608298500000|2020-12-18 13:35:00|13499|13496|13494|13491|13500|13497|13494|13491|529
1608298800000|2020-12-18 13:40:00|13495|13492|13500|13497|13501|13498|13494|13491|843
1608299100000|2020-12-18 13:45:00|13499|13496|13501|13498|13502|13499|13498|13495|502
1608299400000|2020-12-18 13:50:00|13502|13499|13505|13502|13506|13502|13501|13498|1307
1608299700000|2020-12-18 13:55:00|13506|13503|13505|13502|13509|13505|13502|13499|977
1608300000000|2020-12-18 14:00:00|13506|13501|13505|13502|13506|13503|13504|13501|1020
1608300300000|2020-12-18 14:05:00|13504|13501|13505|13502|13506|13503|13504|13501|605
1608300600000|2020-12-18 14:10:00|13506|13503|13508|13505|13509|13506|13505|13502|541
1608300900000|2020-12-18 14:15:00|13509|13506|13505|13502|13509|13506|13505|13502|496
1608301200000|2020-12-18 14:20:00|13504|13501|13501|13498|13505|13502|13501|13498|698
1608301500000|2020-12-18 14:25:00|13500|13497|13501|13498|13503|13500|13499|13495|1250
1608301800000|2020-12-18 14:30:00|13502|13499|13504|13501|13506|13503|13502|13499|955
1608302100000|2020-12-18 14:35:00|13505|13502|13501|13498|13505|13502|13500|13497|438
1608302400000|2020-12-18 14:40:00|13500|13497|13500|13497|13502|13499|13498|13495|712
1608302700000|2020-12-18 14:45:00|13501|13498|13504|13501|13507|13504|13499|13496|1027
1608303000000|2020-12-18 14:50:00|13503|13500|13506|13503|13507|13504|13503|13500|862
1608303300000|2020-12-18 14:55:00|13507|13504|13507|13504|13507|13504|13505|13502|405
1608303600000|2020-12-18 15:00:00|13506|13503|13505|13502|13506|13503|13504|13501|661
1608303900000|2020-12-18 15:05:00|13506|13503|13504|13500|13507|13503|13503|13500|775
1608304200000|2020-12-18 15:10:00|13503|13501|13500|13497|13504|13501|13500|13497|857
1608304500000|2020-12-18 15:15:00|13501|13498|13501|13498|13504|13501|13500|13497|496
1608304800000|2020-12-18 15:20:00|13502|13499|13500|13497|13503|13500|13500|13497|629
1608305100000|2020-12-18 15:25:00|13499|13496|13501|13498|13503|13500|13499|13496|688
1608305400000|2020-12-18 15:30:00|13502|13499|13499|13496|13504|13501|13499|13496|1868
1608305700000|2020-12-18 15:35:00|13500|13497|13498|13495|13502|13499|13498|13495|947
1608306000000|2020-12-18 15:40:00|13497|13494|13497|13494|13497|13494|13496|13493|640
1608306300000|2020-12-18 15:45:00|13496|13493|13499|13496|13500|13497|13495|13492|741
1608306600000|2020-12-18 15:50:00|13498|13495|13497|13494|13498|13495|13494|13491|1131
1608306900000|2020-12-18 15:55:00|13496|13493|13494|13491|13497|13494|13493|13490|1268
1608307200000|2020-12-18 16:00:00|13493|13490|13495|13492|13496|13492|13493|13490|1130
1608307500000|2020-12-18 16:05:00|13494|13491|13494|13491|13496|13493|13494|13491|474
1608307800000|2020-12-18 16:10:00|13493|13490|13497|13494|13498|13495|13493|13490|2877
1608308100000|2020-12-18 16:15:00|13498|13495|13499|13496|13503|13499|13498|13495|2548
1608308400000|2020-12-18 16:20:00|13498|13495|13495|13492|13499|13495|13493|13490|1504
1608308700000|2020-12-18 16:25:00|13494|13491|13494|13490|13496|13493|13493|13490|966
1608309000000|2020-12-18 16:30:00|13493|13491|13491|13488|13495|13492|13491|13488|392
1608309300000|2020-12-18 16:35:00|13492|13489|13490|13487|13492|13489|13489|13486|346
1608309600000|2020-12-18 16:40:00|13489|13486|13490|13487|13491|13488|13489|13486|312
1608309900000|2020-12-18 16:45:00|13489|13486|13487|13484|13490|13487|13487|13484|635
1608310200000|2020-12-18 16:50:00|13486|13483|13487|13484|13487|13484|13486|13483|311
1608310500000|2020-12-18 16:55:00|13486|13483|13489|13486|13490|13487|13486|13483|509
1608310800000|2020-12-18 17:00:00|13488|13485|13489|13486|13489|13486|13488|13485|138
1608311100000|2020-12-18 17:05:00|13488|13485|13490|13487|13491|13487|13488|13485|475
1608311400000|2020-12-18 17:10:00|13489|13486|13491|13488|13491|13488|13489|13486|311
1608311700000|2020-12-18 17:15:00|13490|13487|13492|13489|13492|13489|13489|13486|231
1608312000000|2020-12-18 17:20:00|13494|13491|13494|13491|13494|13491|13493|13490|212
1608312300000|2020-12-18 17:25:00|13493|13490|13491|13488|13494|13491|13491|13488|87
1608312600000|2020-12-18 17:30:00|13490|13487|13489|13486|13490|13487|13489|13485|111
1608312900000|2020-12-18 17:35:00|13490|13487|13490|13487|13490|13487|13489|13486|76
1608313200000|2020-12-18 17:40:00|13489|13486|13489|13486|13490|13487|13488|13485|99
1608313500000|2020-12-18 17:45:00|13488|13485|13490|13487|13491|13488|13487|13484|178
1608313800000|2020-12-18 17:50:00|13491|13488|13500|13496|13500|13496|13491|13488|246
1608314100000|2020-12-18 17:55:00|13499|13495|13498|13495|13500|13495|13496|13493|328
1608537600000|2020-12-21 08:00:00|13557|13554|13559|13556|13581|13578|13556|13553|4707
1608537900000|2020-12-21 08:05:00|13560|13557|13561|13558|13568|13565|13559|13556|1984
1608538200000|2020-12-21 08:10:00|13560|13557|13566|13563|13568|13565|13556|13552|1382
1608538500000|2020-12-21 08:15:00|13567|13564|13567|13564|13575|13572|13567|13564|2061
1608538800000|2020-12-21 08:20:00|13568|13565|13560|13557|13570|13567|13560|13557|850
1608539100000|2020-12-21 08:25:00|13559|13556|13563|13560|13563|13560|13558|13555|612
1608539400000|2020-12-21 08:30:00|13562|13559|13567|13564|13571|13568|13562|13559|705
1608539700000|2020-12-21 08:35:00|13568|13565|13566|13563|13571|13568|13564|13561|767
1608540000000|2020-12-21 08:40:00|13567|13564|13572|13568|13573|13569|13566|13563|744
1608540300000|2020-12-21 08:45:00|13571|13567|13571|13568|13572|13569|13569|13566|851
1608540600000|2020-12-21 08:50:00|13572|13569|13563|13560|13572|13569|13561|13558|794
1608540900000|2020-12-21 08:55:00|13564|13561|13563|13560|13565|13562|13560|13557|821
1608541200000|2020-12-21 09:00:00|13562|13559|13561|13558|13563|13560|13560|13557|1974
1608541500000|2020-12-21 09:05:00|13560|13557|13560|13557|13562|13559|13558|13555|433
1608541800000|2020-12-21 09:10:00|13561|13558|13562|13559|13563|13560|13560|13557|287
1608542100000|2020-12-21 09:15:00|13563|13560|13556|13553|13564|13561|13556|13553|453
1608542400000|2020-12-21 09:20:00|13555|13552|13560|13557|13560|13557|13555|13552|668
1608542700000|2020-12-21 09:25:00|13559|13556|13561|13558|13561|13558|13559|13556|330
1608543000000|2020-12-21 09:30:00|13560|13557|13555|13552|13562|13559|13555|13552|619
1608543300000|2020-12-21 09:35:00|13554|13551|13560|13557|13560|13557|13554|13551|688
1608543600000|2020-12-21 09:40:00|13561|13558|13564|13561|13564|13561|13559|13556|351
1608543900000|2020-12-21 09:45:00|13565|13562|13565|13562|13568|13564|13564|13561|886
1608544200000|2020-12-21 09:50:00|13564|13561|13568|13565|13569|13566|13564|13561|639
1608544500000|2020-12-21 09:55:00|13567|13564|13569|13566|13569|13566|13566|13563|558
1608544800000|2020-12-21 10:00:00|13570|13567|13571|13568|13572|13569|13569|13567|938
1608545100000|2020-12-21 10:05:00|13572|13569|13574|13571|13576|13573|13571|13568|1005
1608545400000|2020-12-21 10:10:00|13575|13572|13564|13561|13575|13572|13564|13561|800
1608545700000|2020-12-21 10:15:00|13565|13562|13573|13569|13573|13570|13565|13562|890
1608546000000|2020-12-21 10:20:00|13572|13570|13579|13576|13580|13576|13572|13569|622
1608546300000|2020-12-21 10:25:00|13580|13577|13582|13579|13583|13580|13578|13575|1345
1608546600000|2020-12-21 10:30:00|13583|13580|13585|13582|13587|13584|13583|13580|1162
1608546900000|2020-12-21 10:35:00|13586|13583|13583|13580|13588|13585|13583|13579|619
1608547200000|2020-12-21 10:40:00|13584|13581|13579|13576|13585|13582|13579|13576|526
1608547500000|2020-12-21 10:45:00|13580|13577|13582|13579|13583|13580|13579|13576|517
1608547800000|2020-12-21 10:50:00|13581|13578|13581|13578|13588|13585|13580|13577|820
1608548100000|2020-12-21 10:55:00|13580|13577|13584|13581|13585|13582|13579|13576|1050
1608548400000|2020-12-21 11:00:00|13583|13580|13583|13580|13585|13582|13581|13578|835
1608548700000|2020-12-21 11:05:00|13582|13579|13582|13579|13585|13581|13581|13578|437
1608549000000|2020-12-21 11:10:00|13581|13578|13576|13573|13583|13580|13574|13571|1015
1608549300000|2020-12-21 11:15:00|13575|13572|13580|13577|13581|13578|13574|13571|918
1608549600000|2020-12-21 11:20:00|13579|13576|13578|13575|13580|13577|13578|13575|908
1608549900000|2020-12-21 11:25:00|13577|13574|13573|13570|13578|13575|13573|13570|253
1608550200000|2020-12-21 11:30:00|13574|13571|13572|13569|13574|13571|13572|13569|321
1608550500000|2020-12-21 11:35:00|13571|13568|13570|13567|13571|13568|13566|13563|845
1608550800000|2020-12-21 11:40:00|13569|13566|13566|13563|13569|13566|13565|13562|462
1608551100000|2020-12-21 11:45:00|13565|13562|13567|13564|13568|13565|13565|13562|306
1608551400000|2020-12-21 11:50:00|13566|13563|13569|13566|13570|13567|13566|13563|461
1608551700000|2020-12-21 11:55:00|13568|13565|13570|13567|13570|13567|13567|13564|405
1608552000000|2020-12-21 12:00:00|13569|13566|13570|13567|13572|13569|13568|13565|541
1608552300000|2020-12-21 12:05:00|13569|13566|13572|13569|13572|13569|13569|13566|181
1608552600000|2020-12-21 12:10:00|13571|13568|13570|13567|13572|13569|13568|13565|405
1608552900000|2020-12-21 12:15:00|13569|13566|13571|13568|13572|13569|13568|13565|261
1608553200000|2020-12-21 12:20:00|13572|13569|13572|13569|13573|13570|13571|13568|420
1608553500000|2020-12-21 12:25:00|13571|13568|13569|13566|13573|13570|13568|13565|478
1608553800000|2020-12-21 12:30:00|13568|13565|13571|13568|13572|13569|13568|13565|321
1608554100000|2020-12-21 12:35:00|13570|13567|13569|13566|13570|13567|13568|13565|300
1608554400000|2020-12-21 12:40:00|13568|13565|13569|13566|13570|13567|13566|13562|369
1608554700000|2020-12-21 12:45:00|13570|13567|13566|13563|13570|13567|13566|13563|140
1608555000000|2020-12-21 12:50:00|13565|13562|13568|13565|13568|13565|13564|13561|511
1608555300000|2020-12-21 12:55:00|13567|13564|13567|13564|13569|13566|13566|13563|349
1608555600000|2020-12-21 13:00:00|13568|13565|13567|13564|13570|13567|13567|13564|369
1608555900000|2020-12-21 13:05:00|13568|13565|13570|13567|13570|13567|13568|13565|509
1608556200000|2020-12-21 13:10:00|13569|13566|13569|13566|13570|13567|13567|13564|363
1608556500000|2020-12-21 13:15:00|13568|13565|13569|13566|13569|13566|13567|13564|366
1608556800000|2020-12-21 13:20:00|13568|13565|13569|13566|13571|13568|13568|13565|641
1608557100000|2020-12-21 13:25:00|13568|13565|13565|13562|13570|13567|13563|13560|584
1608557400000|2020-12-21 13:30:00|13566|13563|13559|13556|13566|13563|13559|13556|591
1608557700000|2020-12-21 13:35:00|13560|13557|13556|13553|13560|13557|13556|13553|1591
1608558000000|2020-12-21 13:40:00|13555|13552|13554|13551|13558|13555|13551|13548|1267
1608558300000|2020-12-21 13:45:00|13555|13552|13558|13555|13559|13556|13555|13552|559
1608558600000|2020-12-21 13:50:00|13557|13554|13557|13554|13558|13555|13554|13550|505
1608558900000|2020-12-21 13:55:00|13558|13555|13557|13554|13561|13558|13557|13554|355
1608559200000|2020-12-21 14:00:00|13556|13553|13557|13554|13559|13556|13555|13552|583
1608559500000|2020-12-21 14:05:00|13556|13553|13553|13550|13557|13554|13553|13550|375
1608559800000|2020-12-21 14:10:00|13552|13549|13546|13543|13553|13550|13546|13543|1294
1608560100000|2020-12-21 14:15:00|13545|13542|13538|13535|13546|13543|13534|13531|1362
1608560400000|2020-12-21 14:20:00|13537|13534|13542|13539|13544|13541|13536|13533|1172
1608560700000|2020-12-21 14:25:00|13541|13538|13541|13538|13541|13538|13538|13535|568
1608561000000|2020-12-21 14:30:00|13540|13537|13536|13533|13540|13537|13534|13531|996
1608561300000|2020-12-21 14:35:00|13535|13532|13541|13538|13543|13540|13535|13532|1099
1608561600000|2020-12-21 14:40:00|13542|13539|13540|13537|13543|13540|13539|13536|924
1608561900000|2020-12-21 14:45:00|13539|13536|13538|13535|13541|13538|13537|13534|606
1608562200000|2020-12-21 14:50:00|13537|13534|13536|13533|13540|13537|13535|13532|860
1608562500000|2020-12-21 14:55:00|13537|13534|13537|13534|13540|13537|13536|13533|526
1608562800000|2020-12-21 15:00:00|13536|13533|13541|13537|13542|13539|13536|13533|670
1608563100000|2020-12-21 15:05:00|13540|13538|13544|13541|13547|13544|13540|13537|907
1608563400000|2020-12-21 15:10:00|13545|13542|13543|13540|13545|13542|13539|13536|489
1608563700000|2020-12-21 15:15:00|13544|13541|13545|13542|13547|13544|13541|13538|862
1608564000000|2020-12-21 15:20:00|13544|13541|13542|13539|13545|13542|13541|13538|313
1608564300000|2020-12-21 15:25:00|13543|13540|13539|13536|13543|13540|13539|13536|415
1608564600000|2020-12-21 15:30:00|13540|13537|13538|13535|13540|13537|13536|13533|798
1608564900000|2020-12-21 15:35:00|13539|13536|13540|13537|13541|13538|13539|13536|1054
1608565200000|2020-12-21 15:40:00|13541|13538|13538|13535|13541|13538|13537|13534|307
1608565500000|2020-12-21 15:45:00|13539|13536|13537|13534|13539|13536|13537|13534|588
1608565800000|2020-12-21 15:50:00|13538|13533|13541|13538|13541|13538|13538|13533|565
1608566100000|2020-12-21 15:55:00|13540|13537|13539|13536|13540|13538|13536|13533|444
1608566400000|2020-12-21 16:00:00|13538|13535|13537|13534|13540|13537|13536|13533|718
1608566700000|2020-12-21 16:05:00|13536|13533|13537|13534|13539|13536|13536|13533|1203
1608567000000|2020-12-21 16:10:00|13538|13535|13540|13537|13543|13540|13537|13534|3315
1608567300000|2020-12-21 16:15:00|13539|13536|13541|13538|13543|13540|13539|13536|745
1608567600000|2020-12-21 16:20:00|13540|13537|13537|13534|13541|13538|13537|13534|483
1608567900000|2020-12-21 16:25:00|13538|13535|13540|13537|13541|13538|13538|13535|580
1608568200000|2020-12-21 16:30:00|13541|13538|13543|13540|13543|13540|13539|13536|579
1608568500000|2020-12-21 16:35:00|13542|13539|13540|13537|13542|13539|13539|13536|514
1608568800000|2020-12-21 16:40:00|13539|13536|13539|13536|13539|13536|13538|13535|329
1608569100000|2020-12-21 16:45:00|13538|13535|13539|13536|13539|13536|13537|13534|347
1608569400000|2020-12-21 16:50:00|13540|13537|13538|13535|13540|13537|13536|13533|139
1608569700000|2020-12-21 16:55:00|13537|13534|13537|13534|13538|13535|13536|13533|311
1608570000000|2020-12-21 17:00:00|13536|13533|13536|13533|13538|13535|13536|13532|315
1608570300000|2020-12-21 17:05:00|13535|13532|13535|13532|13535|13532|13534|13531|113
1608570600000|2020-12-21 17:10:00|13534|13531|13538|13535|13538|13535|13534|13531|193
1608570900000|2020-12-21 17:15:00|13537|13534|13539|13536|13540|13537|13537|13534|243
1608571200000|2020-12-21 17:20:00|13538|13535|13538|13535|13539|13536|13537|13534|316
1608571500000|2020-12-21 17:25:00|13537|13534|13538|13535|13538|13535|13537|13534|94
1608571800000|2020-12-21 17:30:00|13537|13534|13535|13532|13539|13536|13534|13531|331
1608572100000|2020-12-21 17:35:00|13534|13531|13536|13533|13536|13533|13534|13531|192
1608572400000|2020-12-21 17:40:00|13537|13534|13537|13534|13540|13537|13536|13533|580
1608572700000|2020-12-21 17:45:00|13538|13533|13537|13534|13538|13534|13536|13533|112
1608573000000|2020-12-21 17:50:00|13536|13533|13535|13532|13536|13533|13533|13530|416
1608573300000|2020-12-21 17:55:00|13536|13533|13532|13529|13536|13533|13532|13529|161
1608624000000|2020-12-22 08:00:00|13540|13537|13540|13537|13552|13549|13538|13535|2194
1608624300000|2020-12-22 08:05:00|13539|13536|13537|13534|13541|13538|13535|13532|1254
1608624600000|2020-12-22 08:10:00|13536|13533|13535|13532|13537|13534|13534|13531|675
1608624900000|2020-12-22 08:15:00|13536|13533|13536|13533|13541|13538|13535|13532|800
1608625200000|2020-12-22 08:20:00|13535|13532|13535|13532|13537|13534|13534|13531|450
1608625500000|2020-12-22 08:25:00|13536|13533|13541|13538|13542|13539|13536|13533|511
1608625800000|2020-12-22 08:30:00|13542|13539|13535|13532|13542|13539|13534|13531|515
1608626100000|2020-12-22 08:35:00|13536|13533|13533|13530|13536|13533|13533|13530|504
1608626400000|2020-12-22 08:40:00|13532|13529|13530|13527|13534|13531|13529|13526|1344
1608626700000|2020-12-22 08:45:00|13531|13528|13533|13530|13533|13530|13527|13524|863
1608627000000|2020-12-22 08:50:00|13532|13529|13532|13529|13533|13530|13530|13527|453
1608627300000|2020-12-22 08:55:00|13533|13530|13533|13530|13534|13531|13532|13529|412
1608627600000|2020-12-22 09:00:00|13532|13529|13530|13527|13533|13530|13528|13525|363
1608627900000|2020-12-22 09:05:00|13531|13528|13528|13525|13533|13530|13527|13523|614
1608628200000|2020-12-22 09:10:00|13529|13526|13524|13521|13530|13527|13523|13520|784
1608628500000|2020-12-22 09:15:00|13525|13522|13529|13526|13530|13527|13525|13522|763
1608628800000|2020-12-22 09:20:00|13530|13525|13526|13523|13530|13525|13525|13522|280
1608629100000|2020-12-22 09:25:00|13527|13524|13526|13523|13528|13525|13526|13523|266
1608629400000|2020-12-22 09:30:00|13527|13524|13526|13523|13527|13524|13523|13520|1225
1608629700000|2020-12-22 09:35:00|13527|13524|13521|13518|13527|13524|13520|13517|570
1608630000000|2020-12-22 09:40:00|13520|13517|13520|13516|13521|13518|13517|13514|575
1608630300000|2020-12-22 09:45:00|13519|13515|13516|13513|13519|13516|13516|13512|536
1608630600000|2020-12-22 09:50:00|13517|13514|13517|13514|13518|13515|13515|13512|392
1608630900000|2020-12-22 09:55:00|13516|13513|13526|13523|13526|13523|13516|13513|954
1608631200000|2020-12-22 10:00:00|13525|13522|13535|13532|13540|13537|13520|13517|2845
1608631500000|2020-12-22 10:05:00|13536|13533|13530|13527|13536|13533|13528|13525|690
1608631800000|2020-12-22 10:10:00|13531|13528|13530|13527|13533|13530|13528|13525|538
1608632100000|2020-12-22 10:15:00|13531|13528|13531|13528|13533|13530|13530|13527|396
1608632400000|2020-12-22 10:20:00|13530|13527|13534|13531|13535|13532|13530|13527|611
1608632700000|2020-12-22 10:25:00|13535|13532|13535|13532|13537|13534|13533|13530|579
1608633000000|2020-12-22 10:30:00|13536|13531|13534|13531|13536|13533|13534|13531|220
1608633300000|2020-12-22 10:35:00|13533|13530|13534|13531|13534|13531|13532|13529|223
1608633600000|2020-12-22 10:40:00|13533|13530|13534|13531|13534|13531|13532|13529|293
1608633900000|2020-12-22 10:45:00|13533|13530|13520|13517|13533|13530|13512|13509|1065
1608634200000|2020-12-22 10:50:00|13519|13516|13517|13514|13521|13518|13507|13504|2351
1608634500000|2020-12-22 10:55:00|13518|13515|13508|13505|13519|13516|13507|13504|1326
1608634800000|2020-12-22 11:00:00|13509|13506|13508|13505|13512|13509|13508|13504|855
1608635100000|2020-12-22 11:05:00|13507|13504|13513|13510|13514|13511|13505|13502|834
1608635400000|2020-12-22 11:10:00|13512|13509|13512|13509|13513|13510|13511|13508|349
1608635700000|2020-12-22 11:15:00|13513|13510|13509|13506|13515|13511|13509|13506|675
1608636000000|2020-12-22 11:20:00|13510|13507|13511|13508|13511|13508|13509|13506|401
1608636300000|2020-12-22 11:25:00|13512|13509|13511|13508|13513|13510|13511|13508|129
1608636600000|2020-12-22 11:30:00|13510|13507|13510|13507|13512|13509|13509|13505|403
1608636900000|2020-12-22 11:35:00|13511|13508|13512|13508|13512|13509|13510|13507|408
1608637200000|2020-12-22 11:40:00|13511|13509|13512|13509|13513|13510|13511|13508|536
1608637500000|2020-12-22 11:45:00|13513|13510|13511|13508|13514|13511|13511|13508|324
1608637800000|2020-12-22 11:50:00|13512|13509|13509|13506|13512|13509|13508|13505|283
1608638100000|2020-12-22 11:55:00|13508|13505|13512|13509|13514|13510|13508|13505|522
1608638400000|2020-12-22 12:00:00|13511|13508|13512|13509|13513|13510|13511|13508|387
1608638700000|2020-12-22 12:05:00|13511|13508|13511|13508|13514|13511|13511|13508|291
1608639000000|2020-12-22 12:10:00|13510|13507|13510|13507|13511|13508|13508|13505|169
1608639300000|2020-12-22 12:15:00|13511|13508|13510|13507|13512|13508|13508|13505|198
1608639600000|2020-12-22 12:20:00|13509|13506|13511|13507|13511|13508|13509|13506|336
1608639900000|2020-12-22 12:25:00|13510|13508|13509|13506|13511|13508|13508|13505|210
1608640200000|2020-12-22 12:30:00|13508|13505|13510|13507|13510|13507|13507|13504|275
1608640500000|2020-12-22 12:35:00|13509|13506|13512|13509|13512|13509|13509|13506|455
1608640800000|2020-12-22 12:40:00|13513|13508|13515|13512|13515|13512|13512|13508|515
1608641100000|2020-12-22 12:45:00|13516|13513|13519|13516|13520|13517|13516|13513|445
1608641400000|2020-12-22 12:50:00|13520|13517|13517|13514|13520|13517|13517|13514|149
1608641700000|2020-12-22 12:55:00|13519|13516|13520|13517|13521|13518|13518|13515|149
1608642000000|2020-12-22 13:00:00|13519|13516|13522|13519|13523|13520|13519|13516|342
1608642300000|2020-12-22 13:05:00|13523|13518|13520|13517|13523|13518|13519|13516|356
1608642600000|2020-12-22 13:10:00|13519|13516|13519|13516|13520|13517|13518|13515|464
1608642900000|2020-12-22 13:15:00|13520|13517|13516|13513|13520|13517|13516|13512|352
1608643200000|2020-12-22 13:20:00|13517|13514|13519|13516|13520|13517|13517|13514|395
1608643500000|2020-12-22 13:25:00|13520|13517|13520|13517|13520|13517|13517|13514|345
1608643800000|2020-12-22 13:30:00|13519|13516|13526|13523|13526|13523|13518|13515|799
1608644100000|2020-12-22 13:35:00|13525|13522|13523|13520|13527|13524|13522|13519|746
1608644400000|2020-12-22 13:40:00|13522|13519|13529|13526|13529|13526|13522|13519|453
1608644700000|2020-12-22 13:45:00|13528|13525|13533|13530|13533|13530|13528|13525|334
1608645000000|2020-12-22 13:50:00|13534|13531|13534|13531|13535|13532|13532|13529|389
1608645300000|2020-12-22 13:55:00|13535|13532|13537|13534|13538|13535|13535|13532|492
1608645600000|2020-12-22 14:00:00|13538|13535|13539|13536|13540|13537|13537|13534|516
1608645900000|2020-12-22 14:05:00|13540|13537|13543|13540|13543|13540|13539|13536|447
1608646200000|2020-12-22 14:10:00|13544|13541|13545|13542|13545|13542|13542|13539|674
1608646500000|2020-12-22 14:15:00|13544|13541|13546|13543|13547|13543|13543|13540|648
1608646800000|2020-12-22 14:20:00|13547|13544|13544|13541|13547|13544|13544|13541|530
1608647100000|2020-12-22 14:25:00|13545|13542|13545|13542|13545|13542|13543|13540|581
1608647400000|2020-12-22 14:30:00|13546|13543|13545|13542|13548|13545|13543|13540|927
1608647700000|2020-12-22 14:35:00|13546|13541|13546|13543|13547|13544|13544|13541|573
1608648000000|2020-12-22 14:40:00|13547|13544|13545|13542|13548|13545|13543|13540|237
1608648300000|2020-12-22 14:45:00|13543|13540|13540|13537|13543|13540|13539|13536|850
1608648600000|2020-12-22 14:50:00|13541|13538|13547|13544|13548|13545|13541|13538|957
1608648900000|2020-12-22 14:55:00|13548|13545|13550|13547|13550|13547|13547|13544|644
1608649200000|2020-12-22 15:00:00|13551|13548|13556|13553|13557|13554|13551|13548|988
1608649500000|2020-12-22 15:05:00|13557|13554|13556|13553|13559|13556|13555|13552|1065
1608649800000|2020-12-22 15:10:00|13557|13554|13559|13556|13569|13566|13554|13551|2253
1608650100000|2020-12-22 15:15:00|13560|13557|13558|13555|13560|13557|13557|13554|895
1608650400000|2020-12-22 15:20:00|13557|13554|13559|13556|13560|13557|13557|13554|520
1608650700000|2020-12-22 15:25:00|13560|13557|13564|13561|13564|13561|13559|13556|804
1608651000000|2020-12-22 15:30:00|13563|13560|13558|13555|13564|13561|13554|13551|2003
1608651300000|2020-12-22 15:35:00|13559|13556|13560|13556|13561|13558|13558|13555|1026
1608651600000|2020-12-22 15:40:00|13559|13557|13563|13560|13563|13560|13559|13556|752
1608651900000|2020-12-22 15:45:00|13562|13559|13560|13557|13563|13560|13560|13557|788
1608652200000|2020-12-22 15:50:00|13559|13556|13563|13560|13563|13560|13559|13556|708
1608652500000|2020-12-22 15:55:00|13562|13559|13561|13558|13564|13561|13561|13558|1176
1608652800000|2020-12-22 16:00:00|13560|13557|13559|13556|13561|13558|13558|13555|907
1608653100000|2020-12-22 16:05:00|13560|13557|13560|13557|13560|13557|13558|13555|577
1608653400000|2020-12-22 16:10:00|13559|13556|13561|13558|13563|13560|13558|13555|2310
1608653700000|2020-12-22 16:15:00|13560|13557|13561|13558|13564|13561|13559|13555|1468
1608654000000|2020-12-22 16:20:00|13560|13557|13561|13558|13561|13558|13558|13555|447
1608654300000|2020-12-22 16:25:00|13564|13561|13566|13563|13566|13563|13564|13561|1349
1608654600000|2020-12-22 16:30:00|13567|13564|13569|13566|13570|13567|13567|13564|704
1608654900000|2020-12-22 16:35:00|13568|13565|13567|13564|13570|13567|13567|13564|213
1608655200000|2020-12-22 16:40:00|13568|13565|13570|13567|13571|13568|13567|13564|340
1608655500000|2020-12-22 16:45:00|13571|13568|13568|13565|13571|13568|13567|13564|650
1608655800000|2020-12-22 16:50:00|13569|13566|13567|13564|13571|13568|13567|13564|655
1608656100000|2020-12-22 16:55:00|13566|13563|13563|13560|13567|13564|13562|13559|410
1608656400000|2020-12-22 17:00:00|13562|13559|13562|13559|13563|13559|13561|13558|445
1608656700000|2020-12-22 17:05:00|13563|13560|13562|13559|13564|13561|13562|13559|314
1608657000000|2020-12-22 17:10:00|13561|13558|13561|13558|13562|13559|13560|13557|245
1608657300000|2020-12-22 17:15:00|13562|13559|13561|13558|13562|13559|13561|13558|148
1608657600000|2020-12-22 17:20:00|13560|13557|13561|13558|13562|13558|13558|13555|323
1608657900000|2020-12-22 17:25:00|13562|13559|13562|13559|13562|13559|13560|13557|231
1608658200000|2020-12-22 17:30:00|13561|13558|13561|13558|13562|13559|13561|13557|59
1608658500000|2020-12-22 17:35:00|13560|13557|13558|13555|13561|13558|13558|13554|210
1608658800000|2020-12-22 17:40:00|13559|13556|13557|13554|13559|13556|13557|13554|36
1608659100000|2020-12-22 17:45:00|13556|13553|13557|13554|13557|13554|13556|13553|100
1608659400000|2020-12-22 17:50:00|13556|13553|13554|13551|13557|13554|13554|13551|184
1608659700000|2020-12-22 17:55:00|13555|13552|13557|13553|13557|13553|13555|13551|149
1608710400000|2020-12-23 08:00:00|13555|13554|13558|13555|13558|13555|13546|13543|1352
1608710700000|2020-12-23 08:05:00|13559|13556|13562|13559|13565|13562|13559|13555|945
1608711000000|2020-12-23 08:10:00|13563|13560|13564|13561|13567|13564|13560|13557|1290
1608711300000|2020-12-23 08:15:00|13563|13560|13566|13563|13567|13564|13562|13559|564
1608711600000|2020-12-23 08:20:00|13567|13564|13558|13555|13570|13567|13558|13555|624
1608711900000|2020-12-23 08:25:00|13559|13556|13555|13552|13559|13556|13553|13550|1040
1608712200000|2020-12-23 08:30:00|13556|13553|13558|13555|13559|13556|13553|13550|558
1608712500000|2020-12-23 08:35:00|13559|13556|13565|13562|13565|13562|13558|13555|492
1608712800000|2020-12-23 08:40:00|13566|13563|13561|13557|13567|13564|13558|13555|422
1608713100000|2020-12-23 08:45:00|13562|13558|13560|13556|13562|13559|13559|13556|293
1608713400000|2020-12-23 08:50:00|13561|13557|13558|13555|13561|13558|13555|13552|672
1608713700000|2020-12-23 08:55:00|13559|13556|13566|13563|13567|13564|13559|13556|378
1608714000000|2020-12-23 09:00:00|13567|13564|13564|13560|13568|13565|13563|13560|334
1608714300000|2020-12-23 09:05:00|13563|13561|13566|13563|13567|13564|13563|13560|330
1608714600000|2020-12-23 09:10:00|13567|13564|13566|13563|13568|13565|13564|13561|360
1608714900000|2020-12-23 09:15:00|13565|13562|13566|13563|13566|13563|13564|13561|236
1608715200000|2020-12-23 09:20:00|13567|13564|13568|13565|13569|13566|13566|13563|302
1608715500000|2020-12-23 09:25:00|13567|13564|13565|13562|13569|13566|13565|13561|466
1608715800000|2020-12-23 09:30:00|13564|13561|13565|13562|13565|13562|13563|13560|173
1608716100000|2020-12-23 09:35:00|13564|13561|13568|13565|13568|13565|13564|13561|159
1608716400000|2020-12-23 09:40:00|13569|13566|13565|13562|13569|13566|13565|13562|205
1608716700000|2020-12-23 09:45:00|13566|13563|13567|13564|13567|13564|13565|13562|123
1608717000000|2020-12-23 09:50:00|13568|13565|13565|13562|13568|13565|13564|13561|434
1608717300000|2020-12-23 09:55:00|13566|13563|13564|13561|13566|13563|13560|13557|918
1608717600000|2020-12-23 10:00:00|13565|13562|13570|13567|13571|13568|13565|13562|164
1608717900000|2020-12-23 10:05:00|13569|13566|13559|13556|13570|13567|13558|13555|293
1608718200000|2020-12-23 10:10:00|13558|13555|13557|13554|13559|13556|13557|13553|246
1608718500000|2020-12-23 10:15:00|13556|13553|13552|13549|13557|13554|13552|13549|508
1608718800000|2020-12-23 10:20:00|13553|13550|13552|13549|13554|13551|13552|13549|395
1608719100000|2020-12-23 10:25:00|13551|13548|13549|13546|13552|13549|13547|13544|790
1608719400000|2020-12-23 10:30:00|13550|13547|13548|13545|13551|13548|13547|13544|659
1608719700000|2020-12-23 10:35:00|13547|13544|13545|13542|13549|13546|13544|13541|396
1608720000000|2020-12-23 10:40:00|13544|13540|13545|13542|13546|13543|13544|13540|206
1608720300000|2020-12-23 10:45:00|13544|13541|13545|13542|13547|13544|13544|13541|308
1608720600000|2020-12-23 10:50:00|13544|13541|13541|13538|13544|13541|13538|13535|476
1608720900000|2020-12-23 10:55:00|13542|13539|13547|13544|13548|13545|13542|13539|456
1608721200000|2020-12-23 11:00:00|13546|13543|13546|13543|13547|13544|13544|13541|685
1608721500000|2020-12-23 11:05:00|13547|13544|13546|13543|13548|13545|13545|13542|317
1608721800000|2020-12-23 11:10:00|13547|13544|13550|13547|13551|13548|13547|13544|1213
1608722100000|2020-12-23 11:15:00|13549|13546|13544|13541|13550|13547|13544|13541|432
1608722400000|2020-12-23 11:20:00|13545|13542|13544|13541|13546|13543|13542|13539|460
1608722700000|2020-12-23 11:25:00|13545|13542|13545|13542|13545|13542|13542|13539|477
1608723000000|2020-12-23 11:30:00|13546|13543|13544|13541|13547|13544|13541|13538|356
1608723300000|2020-12-23 11:35:00|13545|13542|13539|13536|13545|13542|13539|13536|322
1608723600000|2020-12-23 11:40:00|13540|13537|13542|13539|13544|13541|13540|13537|298
1608723900000|2020-12-23 11:45:00|13543|13540|13541|13538|13543|13540|13540|13537|148
1608724200000|2020-12-23 11:50:00|13540|13537|13543|13540|13544|13540|13539|13536|500
1608724500000|2020-12-23 11:55:00|13544|13541|13542|13539|13544|13541|13541|13538|311
1608724800000|2020-12-23 12:00:00|13543|13537|13542|13539|13543|13540|13540|13537|253
1608725100000|2020-12-23 12:05:00|13541|13538|13544|13541|13545|13542|13541|13538|232
1608725400000|2020-12-23 12:10:00|13543|13540|13539|13536|13543|13540|13538|13535|562
1608725700000|2020-12-23 12:15:00|13538|13535|13541|13538|13542|13539|13538|13535|377
1608726000000|2020-12-23 12:20:00|13542|13539|13547|13544|13547|13544|13542|13539|351
1608726300000|2020-12-23 12:25:00|13548|13545|13547|13544|13548|13545|13546|13543|304
1608726600000|2020-12-23 12:30:00|13546|13543|13545|13542|13547|13544|13545|13542|201
1608726900000|2020-12-23 12:35:00|13546|13543|13546|13543|13547|13544|13544|13541|150
1608727200000|2020-12-23 12:40:00|13545|13542|13545|13542|13546|13543|13544|13541|220
1608727500000|2020-12-23 12:45:00|13546|13543|13544|13541|13546|13543|13542|13539|651
1608727800000|2020-12-23 12:50:00|13545|13542|13544|13541|13546|13543|13544|13541|634
1608728100000|2020-12-23 12:55:00|13545|13542|13544|13541|13546|13542|13544|13541|198
1608728400000|2020-12-23 13:00:00|13545|13542|13542|13539|13545|13542|13542|13539|325
1608728700000|2020-12-23 13:05:00|13543|13540|13539|13536|13543|13540|13537|13534|587
1608729000000|2020-12-23 13:10:00|13540|13537|13540|13537|13543|13540|13538|13535|500
1608729300000|2020-12-23 13:15:00|13541|13538|13544|13541|13544|13541|13541|13538|275
1608729600000|2020-12-23 13:20:00|13545|13542|13546|13542|13549|13546|13545|13542|440
1608729900000|2020-12-23 13:25:00|13547|13543|13544|13541|13547|13544|13544|13541|126
1608730200000|2020-12-23 13:30:00|13543|13540|13544|13540|13546|13543|13542|13539|574
1608730500000|2020-12-23 13:35:00|13543|13541|13535|13532|13544|13541|13529|13526|3110
1608730800000|2020-12-23 13:40:00|13536|13533|13538|13535|13539|13536|13534|13531|801
1608731100000|2020-12-23 13:45:00|13539|13534|13531|13528|13539|13536|13529|13526|710
1608731400000|2020-12-23 13:50:00|13532|13529|13524|13520|13532|13529|13522|13519|1198
1608731700000|2020-12-23 13:55:00|13523|13521|13512|13508|13524|13521|13506|13503|2621
1608732000000|2020-12-23 14:00:00|13511|13509|13504|13501|13513|13510|13504|13501|1719
1608732300000|2020-12-23 14:05:00|13502|13498|13497|13494|13502|13499|13494|13491|1735
1608732600000|2020-12-23 14:10:00|13498|13495|13495|13492|13500|13497|13495|13492|1165
1608732900000|2020-12-23 14:15:00|13494|13491|13479|13476|13495|13492|13473|13470|3085
1608733200000|2020-12-23 14:20:00|13481|13478|13476|13473|13487|13483|13475|13472|1709
1608733500000|2020-12-23 14:25:00|13475|13472|13473|13470|13479|13476|13471|13468|1130
1608733800000|2020-12-23 14:30:00|13472|13469|13465|13462|13474|13471|13461|13458|2516
1608734100000|2020-12-23 14:35:00|13464|13461|13469|13465|13471|13468|13464|13461|1474
1608734400000|2020-12-23 14:40:00|13468|13466|13464|13461|13468|13466|13461|13458|2108
1608734700000|2020-12-23 14:45:00|13465|13462|13458|13455|13465|13462|13457|13454|1389
1608735000000|2020-12-23 14:50:00|13459|13456|13457|13454|13460|13457|13456|13452|1698
1608735300000|2020-12-23 14:55:00|13458|13455|13459|13456|13464|13461|13457|13454|1503
1608735600000|2020-12-23 15:00:00|13458|13455|13441|13438|13459|13455|13433|13430|4474
1608735900000|2020-12-23 15:05:00|13440|13437|13447|13444|13450|13447|13433|13430|3552
1608736200000|2020-12-23 15:10:00|13448|13445|13442|13439|13448|13445|13439|13436|1598
1608736500000|2020-12-23 15:15:00|13443|13440|13445|13442|13447|13444|13439|13436|1568
1608736800000|2020-12-23 15:20:00|13444|13441|13448|13445|13450|13447|13442|13439|1758
1608737100000|2020-12-23 15:25:00|13447|13444|13445|13442|13450|13447|13443|13440|2185
1608737400000|2020-12-23 15:30:00|13444|13441|13437|13434|13445|13442|13437|13434|1445
1608737700000|2020-12-23 15:35:00|13438|13435|13444|13441|13444|13441|13433|13430|1572
1608738000000|2020-12-23 15:40:00|13445|13442|13445|13442|13447|13444|13443|13439|1199
1608738300000|2020-12-23 15:45:00|13444|13441|13435|13432|13446|13443|13434|13431|1819
1608738600000|2020-12-23 15:50:00|13434|13431|13437|13433|13437|13434|13430|13427|1412
1608738900000|2020-12-23 15:55:00|13436|13432|13436|13433|13439|13436|13434|13431|927
1608739200000|2020-12-23 16:00:00|13435|13432|13433|13430|13438|13435|13432|13429|1263
1608739500000|2020-12-23 16:05:00|13434|13431|13425|13421|13434|13431|13425|13421|942
1608739800000|2020-12-23 16:10:00|13424|13422|13425|13421|13429|13426|13410|13407|3516
1608740100000|2020-12-23 16:15:00|13424|13422|13427|13424|13428|13425|13419|13416|1899
1608740400000|2020-12-23 16:20:00|13428|13425|13429|13426|13429|13426|13425|13422|657
1608740700000|2020-12-23 16:25:00|13430|13427|13429|13426|13431|13428|13426|13423|1112
1608741000000|2020-12-23 16:30:00|13428|13425|13429|13426|13429|13426|13427|13424|579
1608741300000|2020-12-23 16:35:00|13428|13425|13435|13432|13436|13433|13428|13425|885
1608741600000|2020-12-23 16:40:00|13436|13433|13440|13437|13441|13438|13435|13433|448
1608741900000|2020-12-23 16:45:00|13441|13438|13436|13433|13441|13438|13436|13433|538
1608742200000|2020-12-23 16:50:00|13437|13434|13440|13437|13442|13439|13437|13434|678
1608742500000|2020-12-23 16:55:00|13438|13435|13445|13442|13445|13442|13438|13435|956
1608742800000|2020-12-23 17:00:00|13446|13443|13447|13444|13449|13446|13445|13442|662
1608743100000|2020-12-23 17:05:00|13448|13445|13449|13446|13449|13446|13447|13444|213
1608743400000|2020-12-23 17:10:00|13448|13445|13451|13447|13451|13448|13447|13444|466
1608743700000|2020-12-23 17:15:00|13450|13448|13446|13443|13451|13448|13446|13443|268
1608744000000|2020-12-23 17:20:00|13445|13442|13444|13441|13446|13443|13444|13441|198
1608744300000|2020-12-23 17:25:00|13445|13442|13445|13442|13446|13443|13444|13441|132
1608744600000|2020-12-23 17:30:00|13446|13443|13450|13447|13450|13447|13445|13443|165
1608744900000|2020-12-23 17:35:00|13449|13446|13449|13446|13450|13447|13448|13445|151
1608745200000|2020-12-23 17:40:00|13450|13447|13445|13442|13450|13447|13444|13441|126
1608745500000|2020-12-23 17:45:00|13444|13441|13444|13441|13446|13443|13444|13441|155
1608745800000|2020-12-23 17:50:00|13445|13442|13444|13441|13447|13443|13444|13441|135
1608746100000|2020-12-23 17:55:00|13445|13442|13449|13444|13449|13445|13444|13441|186
1608796800000|2020-12-24 08:00:00|13414|13411|13437|13434|13445|13442|13414|13411|1750
1608797100000|2020-12-24 08:05:00|13439|13436|13446|13443|13448|13445|13438|13435|908
1608797400000|2020-12-24 08:10:00|13447|13444|13445|13442|13448|13445|13442|13439|577
1608797700000|2020-12-24 08:15:00|13447|13444|13444|13441|13449|13446|13444|13441|595
1608798000000|2020-12-24 08:20:00|13445|13442|13453|13449|13455|13452|13445|13442|783
1608798300000|2020-12-24 08:25:00|13452|13450|13447|13444|13453|13450|13445|13442|608
1608798600000|2020-12-24 08:30:00|13446|13443|13450|13446|13455|13452|13446|13443|825
1608798900000|2020-12-24 08:35:00|13449|13447|13451|13448|13451|13448|13447|13444|370
1608799200000|2020-12-24 08:40:00|13450|13447|13456|13453|13459|13456|13450|13447|905
1608799500000|2020-12-24 08:45:00|13457|13454|13463|13460|13463|13460|13455|13452|797
1608799800000|2020-12-24 08:50:00|13462|13459|13464|13461|13466|13463|13460|13457|589
1608800100000|2020-12-24 08:55:00|13463|13460|13458|13455|13463|13460|13455|13452|630
1608800400000|2020-12-24 09:00:00|13457|13454|13456|13453|13462|13459|13455|13452|752
1608800700000|2020-12-24 09:05:00|13455|13452|13456|13453|13458|13455|13454|13450|611
1608801000000|2020-12-24 09:10:00|13457|13454|13461|13458|13461|13458|13457|13454|201
1608801300000|2020-12-24 09:15:00|13460|13457|13463|13460|13464|13461|13460|13457|199
1608801600000|2020-12-24 09:20:00|13461|13458|13466|13463|13466|13463|13461|13458|376
1608801900000|2020-12-24 09:25:00|13465|13462|13464|13461|13467|13464|13464|13461|553
1608802200000|2020-12-24 09:30:00|13465|13462|13464|13461|13468|13465|13464|13461|220
1608802500000|2020-12-24 09:35:00|13463|13460|13463|13460|13464|13460|13462|13459|179
1608802800000|2020-12-24 09:40:00|13462|13459|13464|13461|13466|13463|13461|13458|556
1608803100000|2020-12-24 09:45:00|13463|13460|13464|13461|13464|13461|13463|13460|326
1608803400000|2020-12-24 09:50:00|13463|13460|13463|13460|13463|13460|13462|13459|239
1608803700000|2020-12-24 09:55:00|13461|13458|13461|13458|13463|13460|13460|13457|450
1608804000000|2020-12-24 10:00:00|13463|13460|13461|13458|13463|13460|13460|13457|471
1608804300000|2020-12-24 10:05:00|13460|13457|13465|13462|13465|13462|13459|13456|423
1608804600000|2020-12-24 10:10:00|13466|13463|13468|13465|13469|13466|13466|13463|361
1608804900000|2020-12-24 10:15:00|13467|13464|13468|13465|13468|13465|13466|13463|107
1608805200000|2020-12-24 10:20:00|13467|13464|13465|13462|13468|13465|13463|13460|499
1608805500000|2020-12-24 10:25:00|13464|13461|13466|13463|13466|13463|13464|13461|287
1608805800000|2020-12-24 10:30:00|13467|13464|13469|13466|13470|13466|13467|13464|505
1608806100000|2020-12-24 10:35:00|13470|13467|13470|13467|13471|13468|13469|13466|352
1608806400000|2020-12-24 10:40:00|13471|13468|13471|13468|13471|13468|13469|13466|309
1608806700000|2020-12-24 10:45:00|13473|13470|13480|13477|13484|13481|13472|13469|996
1608807000000|2020-12-24 10:50:00|13479|13476|13479|13476|13482|13479|13477|13474|761
1608807300000|2020-12-24 10:55:00|13480|13477|13479|13476|13481|13478|13479|13476|312
1608807600000|2020-12-24 11:00:00|13478|13475|13482|13479|13482|13479|13477|13474|1005
1608807900000|2020-12-24 11:05:00|13479|13476|13476|13473|13480|13477|13475|13472|907
1608808200000|2020-12-24 11:10:00|13475|13472|13470|13467|13476|13473|13470|13467|565
1608808500000|2020-12-24 11:15:00|13469|13466|13470|13467|13471|13468|13467|13464|510
1608808800000|2020-12-24 11:20:00|13471|13468|13477|13474|13477|13474|13471|13468|740
1608809100000|2020-12-24 11:25:00|13476|13473|13475|13472|13477|13474|13475|13472|138
1608809400000|2020-12-24 11:30:00|13476|13473|13476|13473|13479|13476|13475|13472|280
1608809700000|2020-12-24 11:35:00|13475|13472|13478|13475|13480|13476|13475|13472|383
1608810000000|2020-12-24 11:40:00|13479|13476|13480|13477|13482|13479|13479|13476|279
1608810300000|2020-12-24 11:45:00|13479|13476|13480|13477|13480|13477|13478|13475|710
1608810600000|2020-12-24 11:50:00|13479|13476|13478|13475|13480|13477|13478|13475|492
1608810900000|2020-12-24 11:55:00|13477|13474|13481|13478|13481|13478|13473|13470|628
1608811200000|2020-12-24 12:00:00|13478|13475|13478|13475|13479|13476|13477|13474|548
1608811500000|2020-12-24 12:05:00|13477|13474|13485|13482|13485|13482|13477|13474|431
1608811800000|2020-12-24 12:10:00|13486|13483|13483|13478|13488|13484|13479|13476|1032
1608812100000|2020-12-24 12:15:00||13477||13477||13477||13477|1
1609228800000|2020-12-29 08:00:00|13505|13502|13494|13490|13520|13517|13492|13489|2526
1609229100000|2020-12-29 08:05:00|13495|13491|13501|13497|13503|13500|13494|13491|1991
1609229400000|2020-12-29 08:10:00|13500|13498|13505|13502|13508|13505|13493|13490|1497
1609229700000|2020-12-29 08:15:00|13506|13503|13507|13504|13510|13507|13505|13502|1158
1609230000000|2020-12-29 08:20:00|13508|13505|13516|13512|13519|13516|13507|13504|1295
1609230300000|2020-12-29 08:25:00|13515|13513|13506|13503|13517|13514|13506|13503|1021
1609230600000|2020-12-29 08:30:00|13505|13502|13509|13506|13510|13507|13505|13502|689
1609230900000|2020-12-29 08:35:00|13508|13505|13512|13509|13512|13509|13504|13501|642
1609231200000|2020-12-29 08:40:00|13513|13510|13521|13518|13522|13519|13513|13510|970
1609231500000|2020-12-29 08:45:00|13520|13517|13523|13520|13525|13522|13520|13517|736
1609231800000|2020-12-29 08:50:00|13522|13519|13522|13519|13523|13520|13516|13513|1100
1609232100000|2020-12-29 08:55:00|13525|13522|13530|13527|13531|13528|13522|13519|1064
1609232400000|2020-12-29 09:00:00|13531|13528|13524|13521|13531|13528|13523|13520|515
1609232700000|2020-12-29 09:05:00|13523|13520|13524|13521|13525|13522|13522|13519|434
1609233000000|2020-12-29 09:10:00|13523|13520|13523|13520|13524|13521|13522|13519|519
1609233300000|2020-12-29 09:15:00|13522|13519|13522|13519|13523|13520|13518|13515|486
1609233600000|2020-12-29 09:20:00|13521|13518|13527|13524|13527|13524|13521|13518|978
1609233900000|2020-12-29 09:25:00|13528|13525|13525|13522|13528|13525|13522|13519|1180
1609234200000|2020-12-29 09:30:00|13526|13523|13527|13524|13529|13526|13525|13522|579
1609234500000|2020-12-29 09:35:00|13526|13523|13529|13526|13531|13528|13526|13523|504
1609234800000|2020-12-29 09:40:00|13528|13525|13527|13524|13530|13527|13527|13524|554
1609235100000|2020-12-29 09:45:00|13528|13525|13528|13525|13528|13525|13525|13522|396
1609235400000|2020-12-29 09:50:00|13527|13524|13530|13527|13530|13527|13527|13524|354
1609235700000|2020-12-29 09:55:00|13529|13526|13530|13527|13531|13528|13528|13525|486
1609236000000|2020-12-29 10:00:00|13531|13528|13533|13530|13536|13533|13531|13528|682
1609236300000|2020-12-29 10:05:00|13534|13531|13533|13530|13535|13532|13533|13530|389
1609236600000|2020-12-29 10:10:00|13534|13531|13533|13530|13534|13531|13531|13528|168
1609236900000|2020-12-29 10:15:00|13532|13529|13528|13525|13534|13531|13527|13524|385
1609237200000|2020-12-29 10:20:00|13529|13526|13528|13525|13529|13526|13526|13523|626
1609237500000|2020-12-29 10:25:00|13527|13524|13529|13526|13529|13526|13527|13524|300
1609237800000|2020-12-29 10:30:00|13528|13525|13530|13527|13530|13527|13527|13524|229
1609238100000|2020-12-29 10:35:00|13529|13526|13528|13525|13529|13526|13528|13525|214
1609238400000|2020-12-29 10:40:00|13529|13526|13530|13527|13531|13528|13529|13526|305
1609238700000|2020-12-29 10:45:00|13531|13528|13530|13527|13531|13528|13530|13527|143
1609239000000|2020-12-29 10:50:00|13531|13528|13531|13528|13531|13528|13531|13528|103
1609239300000|2020-12-29 10:55:00|13530|13527|13531|13528|13531|13528|13530|13527|230
1609239600000|2020-12-29 11:00:00|13530|13527|13533|13529|13535|13532|13530|13527|576
1609239900000|2020-12-29 11:05:00|13532|13528|13531|13528|13533|13530|13531|13528|500
1609240200000|2020-12-29 11:10:00|13530|13527|13524|13521|13530|13527|13524|13521|443
1609240500000|2020-12-29 11:15:00|13523|13520|13524|13521|13525|13522|13522|13519|285
1609240800000|2020-12-29 11:20:00|13525|13522|13523|13520|13525|13522|13523|13520|394
1609241100000|2020-12-29 11:25:00|13524|13521|13522|13519|13525|13522|13521|13518|437
1609241400000|2020-12-29 11:30:00|13523|13520|13523|13520|13524|13521|13521|13518|513
1609241700000|2020-12-29 11:35:00|13524|13521|13529|13526|13529|13526|13524|13521|165
1609242000000|2020-12-29 11:40:00|13530|13527|13528|13525|13530|13527|13527|13524|378
1609242300000|2020-12-29 11:45:00|13527|13524|13528|13525|13529|13526|13527|13524|401
1609242600000|2020-12-29 11:50:00|13529|13526|13529|13526|13530|13527|13529|13526|225
1609242900000|2020-12-29 11:55:00|13530|13527|13527|13524|13530|13527|13527|13524|151
1609243200000|2020-12-29 12:00:00|13528|13525|13528|13525|13528|13525|13526|13523|192
1609243500000|2020-12-29 12:05:00|13529|13526|13530|13527|13531|13528|13529|13526|283
1609243800000|2020-12-29 12:10:00|13531|13528|13527|13524|13531|13528|13526|13523|281
1609244100000|2020-12-29 12:15:00|13526|13523|13524|13521|13527|13524|13523|13520|444
1609244400000|2020-12-29 12:20:00|13523|13520|13527|13524|13527|13524|13523|13520|955
1609244700000|2020-12-29 12:25:00|13526|13523|13528|13525|13528|13525|13526|13523|432
1609245000000|2020-12-29 12:30:00|13527|13524|13527|13524|13529|13526|13527|13524|260
1609245300000|2020-12-29 12:35:00|13526|13523|13525|13522|13527|13524|13524|13521|471
1609245600000|2020-12-29 12:40:00|13526|13521|13525|13522|13526|13522|13522|13519|355
1609245900000|2020-12-29 12:45:00|13524|13521|13523|13520|13525|13522|13523|13520|236
1609246200000|2020-12-29 12:50:00|13524|13521|13522|13519|13525|13521|13521|13518|459
1609246500000|2020-12-29 12:55:00|13521|13518|13521|13518|13523|13519|13519|13516|490
1609246800000|2020-12-29 13:00:00|13522|13519|13518|13515|13522|13519|13517|13514|385
1609247100000|2020-12-29 13:05:00|13517|13514|13512|13509|13517|13514|13512|13509|1040
1609247400000|2020-12-29 13:10:00|13513|13510|13510|13507|13513|13510|13509|13506|679
1609247700000|2020-12-29 13:15:00|13511|13508|13507|13504|13511|13508|13506|13503|374
1609248000000|2020-12-29 13:20:00|13508|13505|13512|13509|13512|13509|13507|13504|414
1609248300000|2020-12-29 13:25:00|13511|13508|13515|13512|13515|13512|13511|13508|568
1609248600000|2020-12-29 13:30:00|13514|13511|13516|13513|13517|13514|13514|13511|368
1609248900000|2020-12-29 13:35:00|13517|13514|13517|13514|13517|13514|13516|13513|214
1609249200000|2020-12-29 13:40:00|13518|13515|13516|13513|13519|13516|13516|13513|430
1609249500000|2020-12-29 13:45:00|13517|13514|13517|13514|13519|13516|13517|13513|243
1609249800000|2020-12-29 13:50:00|13518|13515|13519|13516|13520|13517|13517|13514|516
1609250100000|2020-12-29 13:55:00|13520|13517|13519|13516|13520|13517|13519|13516|254
1609250400000|2020-12-29 14:00:00|13517|13514|13518|13515|13518|13515|13516|13513|393
1609250700000|2020-12-29 14:05:00|13517|13514|13518|13515|13518|13515|13517|13514|434
1609251000000|2020-12-29 14:10:00|13519|13516|13522|13519|13522|13519|13519|13516|495
1609251300000|2020-12-29 14:15:00|13521|13518|13520|13517|13522|13519|13519|13516|674
1609251600000|2020-12-29 14:20:00|13519|13516|13517|13514|13520|13517|13517|13514|217
1609251900000|2020-12-29 14:25:00|13518|13515|13514|13511|13518|13515|13514|13511|239
1609252200000|2020-12-29 14:30:00|13513|13510|13519|13516|13520|13517|13513|13510|362
1609252500000|2020-12-29 14:35:00|13520|13517|13524|13521|13525|13522|13518|13515|844
1609252800000|2020-12-29 14:40:00|13525|13522|13524|13521|13525|13522|13522|13519|484
1609253100000|2020-12-29 14:45:00|13523|13520|13518|13515|13525|13522|13518|13515|589
1609253400000|2020-12-29 14:50:00|13517|13514|13516|13513|13519|13516|13516|13513|647
1609253700000|2020-12-29 14:55:00|13515|13512|13521|13518|13523|13520|13515|13512|643
1609254000000|2020-12-29 15:00:00|13520|13517|13516|13513|13522|13519|13516|13513|633
1609254300000|2020-12-29 15:05:00|13517|13514|13515|13512|13518|13515|13514|13511|437
1609254600000|2020-12-29 15:10:00|13516|13513|13517|13514|13518|13515|13515|13512|455
1609254900000|2020-12-29 15:15:00|13516|13513|13521|13518|13522|13519|13516|13513|1346
1609255200000|2020-12-29 15:20:00|13522|13519|13521|13518|13522|13519|13520|13517|294
1609255500000|2020-12-29 15:25:00|13520|13517|13523|13520|13523|13520|13520|13517|529
1609255800000|2020-12-29 15:30:00|13524|13521|13521|13518|13524|13521|13520|13517|662
1609256100000|2020-12-29 15:35:00|13522|13519|13527|13524|13528|13525|13522|13519|460
1609256400000|2020-12-29 15:40:00|13526|13523|13524|13521|13526|13523|13522|13519|596
1609256700000|2020-12-29 15:45:00|13523|13520|13524|13521|13524|13521|13519|13516|514
1609257000000|2020-12-29 15:50:00|13525|13522|13526|13523|13527|13524|13523|13520|757
1609257300000|2020-12-29 15:55:00|13525|13522|13525|13522|13527|13524|13524|13521|772
1609257600000|2020-12-29 16:00:00|13524|13521|13527|13524|13527|13524|13523|13520|473
1609257900000|2020-12-29 16:05:00|13526|13523|13531|13528|13531|13528|13524|13521|1290
1609258200000|2020-12-29 16:10:00|13530|13527|13532|13529|13534|13531|13530|13527|1125
1609258500000|2020-12-29 16:15:00|13531|13528|13534|13531|13535|13532|13531|13528|1891
1609258800000|2020-12-29 16:20:00|13533|13530|13533|13530|13534|13531|13533|13530|242
1609259100000|2020-12-29 16:25:00|13532|13529|13532|13529|13532|13529|13531|13528|174
1609259400000|2020-12-29 16:30:00|13533|13530|13534|13531|13534|13531|13532|13529|316
1609259700000|2020-12-29 16:35:00|13533|13530|13535|13532|13536|13533|13533|13530|617
1609260000000|2020-12-29 16:40:00|13534|13531|13536|13533|13537|13534|13534|13531|384
1609260300000|2020-12-29 16:45:00|13535|13532|13535|13531|13538|13534|13534|13531|243
1609260600000|2020-12-29 16:50:00|13534|13532|13532|13529|13534|13532|13531|13528|474
1609260900000|2020-12-29 16:55:00|13531|13528|13529|13526|13531|13528|13529|13526|356
1609261200000|2020-12-29 17:00:00|13530|13527|13529|13525|13530|13527|13528|13525|211
1609261500000|2020-12-29 17:05:00|13528|13526|13528|13525|13529|13526|13528|13525|137
1609261800000|2020-12-29 17:10:00|13529|13526|13529|13526|13530|13527|13528|13525|313
1609262100000|2020-12-29 17:15:00|13530|13527|13531|13528|13531|13528|13529|13526|417
1609262400000|2020-12-29 17:20:00|13530|13527|13529|13525|13531|13528|13528|13525|512
1609262700000|2020-12-29 17:25:00|13528|13526|13528|13525|13529|13526|13527|13524|185
1609263000000|2020-12-29 17:30:00|13529|13526|13529|13526|13530|13527|13528|13524|154
1609263300000|2020-12-29 17:35:00|13530|13527|13531|13528|13531|13528|13530|13527|73
1609263600000|2020-12-29 17:40:00|13530|13527|13530|13527|13530|13527|13530|13527|76
1609263900000|2020-12-29 17:45:00|13529|13526|13530|13527|13530|13527|13528|13525|166
1609264200000|2020-12-29 17:50:00|13529|13526|13530|13527|13531|13528|13528|13525|129
1609264500000|2020-12-29 17:55:00|13529|13526|13529|13525|13530|13526|13528|13525|58
1609315200000|2020-12-30 08:00:00|13520|13517|13512|13509|13520|13517|13509|13505|1111
1609315500000|2020-12-30 08:05:00|13511|13508|13511|13508|13513|13510|13509|13505|808
1609315800000|2020-12-30 08:10:00|13512|13509|13508|13505|13512|13509|13506|13503|377
1609316100000|2020-12-30 08:15:00|13507|13504|13503|13500|13507|13504|13502|13499|479
1609316400000|2020-12-30 08:20:00|13504|13501|13503|13500|13505|13501|13502|13499|292
1609316700000|2020-12-30 08:25:00|13502|13499|13502|13499|13504|13500|13499|13496|867
1609317000000|2020-12-30 08:30:00|13501|13498|13507|13504|13508|13504|13501|13498|1402
1609317300000|2020-12-30 08:35:00|13506|13503|13500|13497|13507|13504|13497|13494|1238
1609317600000|2020-12-30 08:40:00|13501|13498|13502|13499|13503|13500|13499|13496|870
1609317900000|2020-12-30 08:45:00|13501|13498|13503|13500|13505|13502|13500|13496|947
1609318200000|2020-12-30 08:50:00|13502|13499|13501|13498|13504|13501|13500|13497|1099
1609318500000|2020-12-30 08:55:00|13500|13497|13499|13496|13501|13498|13497|13494|617
1609318800000|2020-12-30 09:00:00|13498|13495|13500|13497|13501|13498|13497|13494|557
1609319100000|2020-12-30 09:05:00|13501|13498|13500|13497|13501|13498|13499|13495|343
1609319400000|2020-12-30 09:10:00|13499|13496|13497|13494|13499|13496|13496|13493|350
1609319700000|2020-12-30 09:15:00|13496|13493|13497|13494|13498|13495|13495|13492|470
1609320000000|2020-12-30 09:20:00|13496|13493|13498|13495|13500|13497|13496|13493|431
1609320300000|2020-12-30 09:25:00|13497|13494|13495|13492|13497|13494|13495|13492|367
1609320600000|2020-12-30 09:30:00|13496|13493|13497|13494|13497|13494|13495|13492|302
1609320900000|2020-12-30 09:35:00|13496|13493|13500|13497|13501|13498|13496|13493|719
1609321200000|2020-12-30 09:40:00|13499|13496|13494|13491|13499|13496|13493|13490|729
1609321500000|2020-12-30 09:45:00|13495|13492|13492|13489|13495|13492|13491|13488|257
1609321800000|2020-12-30 09:50:00|13493|13490|13493|13490|13495|13492|13492|13490|348
1609322100000|2020-12-30 09:55:00|13494|13491|13498|13495|13498|13495|13494|13491|675
1609322400000|2020-12-30 10:00:00|13499|13496|13501|13498|13503|13500|13499|13496|551
1609322700000|2020-12-30 10:05:00|13500|13497|13501|13498|13501|13498|13499|13496|446
1609323000000|2020-12-30 10:10:00|13500|13497|13498|13495|13500|13497|13496|13493|710
1609323300000|2020-12-30 10:15:00|13499|13496|13497|13494|13499|13496|13496|13493|372
1609323600000|2020-12-30 10:20:00|13498|13495|13496|13493|13498|13495|13496|13493|82
1609323900000|2020-12-30 10:25:00|13497|13494|13499|13496|13500|13496|13495|13492|688
1609324200000|2020-12-30 10:30:00|13500|13495|13499|13496|13501|13498|13499|13495|463
1609324500000|2020-12-30 10:35:00|13500|13497|13499|13496|13500|13497|13498|13495|351
1609324800000|2020-12-30 10:40:00|13501|13498|13500|13497|13501|13498|13500|13497|315
1609325100000|2020-12-30 10:45:00|13501|13498|13502|13499|13502|13499|13501|13498|110
1609325400000|2020-12-30 10:50:00|13501|13498|13497|13494|13501|13498|13496|13493|536
1609325700000|2020-12-30 10:55:00|13496|13493|13495|13492|13497|13494|13495|13492|374
1609326000000|2020-12-30 11:00:00|13496|13493|13497|13494|13497|13494|13494|13491|415
1609326300000|2020-12-30 11:05:00|13496|13493|13498|13495|13498|13495|13496|13493|226
1609326600000|2020-12-30 11:10:00|13499|13496|13499|13496|13500|13497|13497|13494|437
1609326900000|2020-12-30 11:15:00|13497|13494|13498|13495|13499|13496|13497|13494|270
1609327200000|2020-12-30 11:20:00|13500|13497|13505|13502|13505|13502|13499|13496|330
1609327500000|2020-12-30 11:25:00|13506|13503|13504|13501|13506|13503|13503|13500|362
1609327800000|2020-12-30 11:30:00|13505|13502|13505|13502|13507|13504|13504|13501|259
1609328100000|2020-12-30 11:35:00|13504|13501|13505|13502|13506|13503|13504|13501|355
1609328400000|2020-12-30 11:40:00|13506|13503|13505|13501|13508|13505|13505|13501|345
1609328700000|2020-12-30 11:45:00|13504|13502|13505|13502|13506|13503|13504|13501|188
1609329000000|2020-12-30 11:50:00|13506|13503|13503|13500|13507|13503|13503|13500|350
1609329300000|2020-12-30 11:55:00|13504|13501|13502|13499|13505|13502|13501|13498|432
1609329600000|2020-12-30 12:00:00|13501|13498|13504|13501|13504|13501|13501|13498|273
1609329900000|2020-12-30 12:05:00|13505|13502|13503|13500|13505|13502|13503|13500|243
1609330200000|2020-12-30 12:10:00|13504|13501|13502|13499|13504|13501|13500|13497|155
1609330500000|2020-12-30 12:15:00|13501|13498|13503|13500|13503|13500|13500|13497|200
1609330800000|2020-12-30 12:20:00|13502|13499|13501|13498|13504|13501|13501|13498|215
1609331100000|2020-12-30 12:25:00|13500|13497|13503|13500|13503|13500|13500|13497|291
1609331400000|2020-12-30 12:30:00|13502|13499|13504|13501|13505|13502|13502|13498|296
1609331700000|2020-12-30 12:35:00|13505|13502|13505|13502|13505|13502|13504|13501|109
1609332000000|2020-12-30 12:40:00|13506|13503|13504|13501|13507|13504|13504|13501|146
1609332300000|2020-12-30 12:45:00|13503|13500|13506|13503|13506|13503|13502|13498|329
1609332600000|2020-12-30 12:50:00|13507|13504|13512|13509|13512|13509|13507|13504|433
1609332900000|2020-12-30 12:55:00|13511|13508|13512|13509|13513|13510|13511|13508|208
1609333200000|2020-12-30 13:00:00|13515|13512|13515|13512|13515|13512|13511|13508|410
1609333500000|2020-12-30 13:05:00|13516|13513|13516|13513|13517|13514|13515|13512|228
1609333800000|2020-12-30 13:10:00|13514|13511|13515|13512|13516|13513|13512|13509|655
1609334100000|2020-12-30 13:15:00|13514|13511|13522|13519|13522|13519|13513|13510|925
1609334400000|2020-12-30 13:20:00|13523|13520|13525|13522|13527|13524|13522|13519|778
1609334700000|2020-12-30 13:25:00|13526|13523|13525|13522|13527|13524|13524|13521|472
1609335000000|2020-12-30 13:30:00|13526|13523|13528|13525|13530|13527|13525|13522|1087
1609335300000|2020-12-30 13:35:00|13529|13526|13527|13524|13529|13526|13525|13522|232
1609335600000|2020-12-30 13:40:00|13526|13523|13523|13520|13527|13524|13522|13519|325
1609335900000|2020-12-30 13:45:00|13522|13519|13522|13519|13525|13522|13521|13518|472
1609336200000|2020-12-30 13:50:00|13523|13520|13524|13521|13525|13522|13523|13519|296
1609336500000|2020-12-30 13:55:00|13525|13522|13524|13521|13525|13522|13522|13519|234
1609336800000|2020-12-30 14:00:00|13523|13520|13527|13524|13527|13524|13522|13519|408
1609337100000|2020-12-30 14:05:00|13526|13523|13525|13522|13527|13524|13525|13522|508
1609337400000|2020-12-30 14:10:00|13526|13523|13526|13523|13527|13524|13523|13520|330
1609337700000|2020-12-30 14:15:00|13527|13524|13529|13526|13531|13528|13527|13524|408
1609338000000|2020-12-30 14:20:00|13530|13527|13532|13529|13532|13529|13527|13524|1005
1609338300000|2020-12-30 14:25:00|13533|13530|13534|13531|13535|13532|13532|13529|664
1609338600000|2020-12-30 14:30:00|13535|13532|13534|13531|13535|13532|13532|13529|928
1609338900000|2020-12-30 14:35:00|13533|13530|13533|13530|13533|13530|13531|13528|692
1609339200000|2020-12-30 14:40:00|13532|13529|13529|13526|13533|13530|13529|13526|424
1609339500000|2020-12-30 14:45:00|13528|13525|13531|13528|13532|13529|13528|13525|1022
1609339800000|2020-12-30 14:50:00|13530|13527|13537|13534|13538|13535|13529|13526|952
1609340100000|2020-12-30 14:55:00|13538|13535|13533|13530|13539|13536|13533|13530|893
1609340400000|2020-12-30 15:00:00|13534|13531|13535|13532|13537|13533|13533|13531|532
1609340700000|2020-12-30 15:05:00|13536|13533|13537|13534|13537|13534|13536|13533|197
1609341000000|2020-12-30 15:10:00|13538|13535|13541|13538|13542|13539|13538|13535|787
1609341300000|2020-12-30 15:15:00|13542|13539|13541|13538|13546|13543|13541|13538|1368
1609341600000|2020-12-30 15:20:00|13542|13539|13542|13539|13542|13539|13539|13536|870
1609341900000|2020-12-30 15:25:00|13541|13538|13536|13533|13541|13538|13536|13533|432
1609342200000|2020-12-30 15:30:00|13535|13532|13531|13528|13537|13534|13531|13528|948
1609342500000|2020-12-30 15:35:00|13530|13527|13528|13525|13531|13528|13528|13525|498
1609342800000|2020-12-30 15:40:00|13529|13526|13529|13526|13530|13527|13528|13525|400
1609343100000|2020-12-30 15:45:00|13528|13525|13525|13522|13528|13525|13524|13521|669
1609343400000|2020-12-30 15:50:00|13524|13521|13524|13521|13526|13523|13523|13520|635
1609343700000|2020-12-30 15:55:00|13525|13522|13528|13525|13528|13525|13524|13521|1071
1609344000000|2020-12-30 16:00:00|13530|13526|13536|13533|13536|13533|13528|13525|1035
1609344300000|2020-12-30 16:05:00|13535|13532|13537|13534|13540|13537|13535|13532|932
1609344600000|2020-12-30 16:10:00|13538|13533|13526|13523|13538|13535|13525|13522|2391
1609344900000|2020-12-30 16:15:00|13527|13524|13524|13521|13528|13525|13524|13521|1356
1609345200000|2020-12-30 16:20:00|13525|13522|13526|13523|13528|13524|13525|13522|465
1609345500000|2020-12-30 16:25:00|13525|13522|13527|13524|13527|13524|13525|13522|537
1609345800000|2020-12-30 16:30:00|13528|13525|13528|13525|13529|13526|13526|13523|616
1609346100000|2020-12-30 16:35:00|13529|13526|13528|13525|13529|13526|13526|13523|287
1609346400000|2020-12-30 16:40:00|13529|13526|13527|13524|13529|13526|13527|13524|196
1609346700000|2020-12-30 16:45:00|13526|13523|13527|13524|13528|13525|13526|13523|265
1609347000000|2020-12-30 16:50:00|13526|13523|13529|13526|13529|13526|13526|13523|125
1609347300000|2020-12-30 16:55:00|13528|13525|13528|13525|13529|13526|13528|13525|144
1609347600000|2020-12-30 17:00:00|13529|13526|13533|13530|13533|13530|13529|13526|328
1609347900000|2020-12-30 17:05:00|13532|13529|13531|13528|13532|13529|13531|13528|102
1609348200000|2020-12-30 17:10:00|13532|13529|13532|13529|13534|13530|13531|13528|214
1609348500000|2020-12-30 17:15:00|13533|13528|13530|13527|13533|13529|13530|13527|54
1609348800000|2020-12-30 17:20:00|13529|13526|13533|13529|13534|13531|13529|13526|152
1609349100000|2020-12-30 17:25:00|13534|13530|13535|13532|13536|13533|13532|13529|178
1609349400000|2020-12-30 17:30:00|13536|13533|13535|13532|13536|13533|13535|13532|267
1609349700000|2020-12-30 17:35:00|13536|13533|13538|13535|13538|13535|13535|13532|171
1609350000000|2020-12-30 17:40:00|13537|13534|13538|13535|13539|13536|13537|13534|178
1609350300000|2020-12-30 17:45:00|13537|13534|13535|13532|13537|13534|13535|13532|226
1609350600000|2020-12-30 17:50:00|13536|13533|13538|13534|13538|13534|13535|13532|200
1609350900000|2020-12-30 17:55:00|13537|13535|13540|13536|13540|13537|13537|13535|129
1609401600000|2020-12-31 08:00:00|13539|13537|13546|13543|13548|13545|13539|13537|761
1609401900000|2020-12-31 08:05:00|13547|13544|13540|13537|13548|13545|13539|13536|659
1609402200000|2020-12-31 08:10:00|13539|13536|13538|13535|13539|13536|13535|13532|698
1609402500000|2020-12-31 08:15:00|13537|13534|13539|13535|13539|13536|13537|13534|342
1609402800000|2020-12-31 08:20:00|13538|13536|13538|13535|13540|13537|13538|13535|417
1609403100000|2020-12-31 08:25:00|13539|13536|13539|13536|13540|13537|13538|13535|218
1609403400000|2020-12-31 08:30:00|13538|13535|13531|13528|13539|13536|13530|13527|404
1609403700000|2020-12-31 08:35:00|13532|13529|13534|13531|13534|13531|13532|13529|485
1609404000000|2020-12-31 08:40:00|13535|13532|13535|13532|13537|13534|13535|13532|146
1609404300000|2020-12-31 08:45:00|13536|13533|13535|13532|13536|13533|13535|13532|274
1609404600000|2020-12-31 08:50:00|13536|13533|13537|13534|13537|13534|13536|13533|298
1609404900000|2020-12-31 08:55:00|13538|13535|13538|13535|13540|13537|13538|13535|437
1609405200000|2020-12-31 09:00:00|13537|13534|13536|13533|13537|13534|13536|13533|665
1609405500000|2020-12-31 09:05:00|||||||||145
1609405800000|2020-12-31 09:10:00|13535|13532|13534|13531|13535|13532|13534|13531|184
1609406100000|2020-12-31 09:15:00|13535|13532|13539|13536|13540|13537|13535|13532|368
1609406400000|2020-12-31 09:20:00|13540|13535|13536|13533|13540|13535|13535|13532|400
1609406700000|2020-12-31 09:25:00|13537|13534|13540|13537|13541|13538|13536|13533|513
1609407000000|2020-12-31 09:30:00|13539|13536|13542|13539|13542|13539|13538|13535|493
1609407300000|2020-12-31 09:35:00|13543|13540|13542|13539|13545|13542|13542|13539|417
1609407600000|2020-12-31 09:40:00|13543|13540|13548|13545|13548|13545|13543|13540|498
1609407900000|2020-12-31 09:45:00|13549|13546|13549|13546|13550|13547|13547|13544|465
1609408200000|2020-12-31 09:50:00|13550|13547|13549|13546|13551|13548|13549|13546|304
1609408500000|2020-12-31 09:55:00|13548|13545|13551|13548|13551|13548|13548|13545|333
1609408800000|2020-12-31 10:00:00|13550|13547|13543|13540|13550|13547|13543|13540|364
1609409100000|2020-12-31 10:05:00|13542|13539|13539|13536|13542|13539|13539|13536|552
1609409400000|2020-12-31 10:10:00|13538|13535|13540|13537|13540|13537|13537|13534|449
1609409700000|2020-12-31 10:15:00|13539|13536|13542|13539|13543|13539|13538|13535|343
1609410000000|2020-12-31 10:20:00|13543|13540|13543|13540|13543|13540|13542|13539|455
1609410300000|2020-12-31 10:25:00|13544|13541|13544|13541|13545|13542|13543|13540|360
1609410600000|2020-12-31 10:30:00|13545|13542|13545|13542|13548|13545|13544|13542|817
1609410900000|2020-12-31 10:35:00|13546|13543|13543|13540|13547|13544|13543|13540|392
1609411200000|2020-12-31 10:40:00|13544|13541|13543|13540|13544|13541|13543|13540|265
1609411500000|2020-12-31 10:45:00|13544|13541|13548|13545|13549|13546|13543|13540|993
1609411800000|2020-12-31 10:50:00|13549|13546|13546|13543|13549|13546|13545|13542|393
1609412100000|2020-12-31 10:55:00|13545|13542|13545|13542|13546|13543|13545|13542|205
1609412400000|2020-12-31 11:00:00|13546|13543|13545|13542|13546|13543|13545|13542|78
1609412700000|2020-12-31 11:05:00|13544|13541|13545|13542|13545|13542|13543|13540|478
1609413000000|2020-12-31 11:10:00|13544|13541|13543|13540|13544|13541|13543|13540|240
1609413300000|2020-12-31 11:15:00|13541|13538|13542|13539|13543|13540|13539|13536|440
1609413600000|2020-12-31 11:20:00|13543|13540|13543|13540|13544|13540|13542|13539|343
1609413900000|2020-12-31 11:25:00|13544|13541|13546|13543|13549|13546|13544|13541|884
1609414200000|2020-12-31 11:30:00|13545|13542|13543|13540|13545|13542|13543|13540|479
1609414500000|2020-12-31 11:35:00|13542|13539|13544|13541|13544|13541|13542|13539|620
1609414800000|2020-12-31 11:40:00|13545|13542|13547|13544|13548|13545|13543|13540|949
1609415100000|2020-12-31 11:45:00|13546|13543|13545|13542|13548|13545|13545|13542|1883
1609415400000|2020-12-31 11:50:00|13544|13541|13549|13546|13551|13548|13544|13541|1454
1609415700000|2020-12-31 11:55:00|13550|13547|13549|13546|13551|13548|13546|13543|1388
1609416000000|2020-12-31 12:00:00|13550|13547|13550|13547|13552|13549|13545|13542|1277
1609416300000|2020-12-31 12:05:00|13551|13548|13555|13552|13556|13553|13551|13548|1876
1609416600000|2020-12-31 12:10:00|13556|13553|13550|13546|13558|13555|13548|13545|4050
1609747200000|2021-01-04 08:00:00|13535|13532|13543|13540|13557|13554|13535|13532|3011
1609747500000|2021-01-04 08:05:00|13542|13539|13545|13542|13547|13544|13540|13537|1606
1609747800000|2021-01-04 08:10:00|13544|13541|13560|13557|13560|13557|13542|13539|1770
1609748100000|2021-01-04 08:15:00|13561|13556|13568|13565|13568|13565|13560|13556|1862
1609748400000|2021-01-04 08:20:00|13569|13566|13580|13577|13582|13579|13569|13566|2555
1609748700000|2021-01-04 08:25:00|13581|13578|13585|13582|13585|13582|13579|13576|1893
1609749000000|2021-01-04 08:30:00|13586|13583|13594|13591|13595|13592|13585|13582|1769
1609749300000|2021-01-04 08:35:00|13593|13590|13592|13589|13595|13592|13590|13587|1523
1609749600000|2021-01-04 08:40:00|13591|13588|13593|13590|13597|13594|13591|13588|1372
1609749900000|2021-01-04 08:45:00|13594|13591|13592|13589|13596|13593|13592|13589|768
1609750200000|2021-01-04 08:50:00|13593|13590|13583|13580|13593|13590|13583|13580|1430
1609750500000|2021-01-04 08:55:00|13584|13581|13582|13579|13584|13581|13579|13576|1238
1609750800000|2021-01-04 09:00:00|13583|13580|13581|13578|13586|13583|13581|13578|805
1609751100000|2021-01-04 09:05:00|13582|13579|13580|13577|13583|13580|13580|13577|1017
1609751400000|2021-01-04 09:10:00|13581|13578|13580|13577|13581|13578|13579|13576|785
1609751700000|2021-01-04 09:15:00|13581|13578|13582|13579|13583|13580|13580|13577|778
1609752000000|2021-01-04 09:20:00|13581|13578|13577|13574|13581|13578|13574|13571|696
1609752300000|2021-01-04 09:25:00|13576|13573|13573|13570|13578|13575|13573|13570|545
1609752600000|2021-01-04 09:30:00|13574|13571|13573|13570|13578|13575|13573|13570|430
1609752900000|2021-01-04 09:35:00|13572|13569|13575|13572|13576|13573|13572|13569|659
1609753200000|2021-01-04 09:40:00|13576|13573|13571|13568|13576|13573|13570|13567|950
1609753500000|2021-01-04 09:45:00|13572|13569|13573|13570|13574|13571|13570|13567|1084
1609753800000|2021-01-04 09:50:00|13572|13569|13578|13575|13578|13575|13571|13568|657
1609754100000|2021-01-04 09:55:00|13579|13576|13579|13576|13579|13576|13576|13573|643
1609754400000|2021-01-04 10:00:00|13580|13577|13579|13576|13582|13578|13578|13575|839
1609754700000|2021-01-04 10:05:00|13580|13577|13583|13580|13583|13580|13577|13574|1039
1609755000000|2021-01-04 10:10:00|13582|13579|13581|13578|13583|13580|13581|13578|785
1609755300000|2021-01-04 10:15:00|13582|13579|13583|13580|13584|13580|13580|13577|739
1609755600000|2021-01-04 10:20:00|13582|13579|13582|13579|13584|13581|13582|13579|700
1609755900000|2021-01-04 10:25:00|13581|13578|13582|13579|13583|13580|13581|13578|535
1609756200000|2021-01-04 10:30:00|13581|13578|13578|13575|13583|13580|13578|13575|902
1609756500000|2021-01-04 10:35:00|13579|13576|13579|13576|13580|13577|13578|13575|900
1609756800000|2021-01-04 10:40:00|13580|13577|13578|13575|13580|13577|13578|13575|331
1609757100000|2021-01-04 10:45:00|13577|13574|13575|13572|13578|13575|13574|13571|1519
1609757400000|2021-01-04 10:50:00|13574|13571|13579|13576|13579|13576|13573|13569|969
1609757700000|2021-01-04 10:55:00|13578|13575|13585|13582|13585|13582|13577|13574|982
1609758000000|2021-01-04 11:00:00|13584|13581|13574|13571|13585|13582|13574|13571|877
1609758300000|2021-01-04 11:05:00|13573|13570|13575|13572|13575|13572|13572|13569|667
1609758600000|2021-01-04 11:10:00|13574|13571|13575|13572|13576|13573|13573|13570|393
1609758900000|2021-01-04 11:15:00|13574|13571|13576|13573|13579|13576|13573|13570|679
1609759200000|2021-01-04 11:20:00|13575|13572|13574|13571|13576|13573|13572|13569|509
1609759500000|2021-01-04 11:25:00|13576|13573|13578|13575|13579|13576|13576|13573|368
1609759800000|2021-01-04 11:30:00|13577|13574|13578|13575|13580|13577|13576|13573|238
1609760100000|2021-01-04 11:35:00|13577|13574|13575|13572|13577|13574|13575|13572|325
1609760400000|2021-01-04 11:40:00|13576|13573|13578|13575|13579|13576|13575|13572|402
1609760700000|2021-01-04 11:45:00|13577|13574|13577|13574|13578|13575|13575|13572|605
1609761000000|2021-01-04 11:50:00|13576|13573|13576|13573|13577|13574|13575|13572|449
1609761300000|2021-01-04 11:55:00|13575|13572|13574|13571|13576|13573|13573|13569|508
1609761600000|2021-01-04 12:00:00|13575|13572|13571|13568|13575|13572|13567|13564|774
1609761900000|2021-01-04 12:05:00|13572|13569|13573|13570|13573|13570|13570|13567|610
1609762200000|2021-01-04 12:10:00|13572|13569|13570|13567|13573|13570|13569|13566|472
1609762500000|2021-01-04 12:15:00|13569|13566|13568|13565|13570|13567|13568|13565|379
1609762800000|2021-01-04 12:20:00|13567|13564|13566|13563|13568|13565|13566|13563|306
1609763100000|2021-01-04 12:25:00|13565|13562|13563|13560|13566|13563|13563|13560|802
1609763400000|2021-01-04 12:30:00|13562|13559|13563|13560|13563|13560|13562|13559|320
1609763700000|2021-01-04 12:35:00|13562|13559|13567|13564|13567|13564|13562|13559|816
1609764000000|2021-01-04 12:40:00|13568|13565|13567|13564|13570|13567|13566|13563|832
1609764300000|2021-01-04 12:45:00|13568|13565|13567|13564|13569|13566|13565|13562|409
1609764600000|2021-01-04 12:50:00|13566|13563|13564|13561|13568|13565|13564|13561|209
1609764900000|2021-01-04 12:55:00|13565|13562|13566|13563|13566|13563|13564|13561|628
1609765200000|2021-01-04 13:00:00|13565|13562|13561|13557|13567|13564|13560|13557|591
1609765500000|2021-01-04 13:05:00|13560|13558|13563|13560|13564|13561|13560|13557|697
1609765800000|2021-01-04 13:10:00|13562|13559|13564|13561|13565|13562|13562|13559|353
1609766100000|2021-01-04 13:15:00|13563|13560|13564|13561|13566|13563|13562|13559|427
1609766400000|2021-01-04 13:20:00|13563|13560|13570|13567|13571|13568|13562|13559|744
1609766700000|2021-01-04 13:25:00|13569|13566|13569|13566|13571|13568|13568|13565|1320
1609767000000|2021-01-04 13:30:00|13568|13565|13562|13559|13569|13566|13562|13559|853
1609767300000|2021-01-04 13:35:00|13561|13558|13563|13560|13565|13562|13560|13557|1045
1609767600000|2021-01-04 13:40:00|13564|13561|13561|13558|13564|13561|13560|13557|773
1609767900000|2021-01-04 13:45:00|13562|13557|13556|13553|13562|13557|13553|13550|1723
1609768200000|2021-01-04 13:50:00|13557|13554|13553|13550|13557|13554|13553|13550|884
1609768500000|2021-01-04 13:55:00|13554|13551|13553|13550|13556|13553|13553|13550|817
1609768800000|2021-01-04 14:00:00|13552|13549|13551|13548|13554|13551|13549|13546|574
1609769100000|2021-01-04 14:05:00|13552|13549|13548|13545|13553|13550|13547|13544|869
1609769400000|2021-01-04 14:10:00|13547|13544|13542|13539|13547|13544|13540|13537|757
1609769700000|2021-01-04 14:15:00|13541|13538|13535|13532|13542|13539|13535|13532|1627
1609770000000|2021-01-04 14:20:00|13534|13531|13541|13537|13541|13538|13533|13530|1648
1609770300000|2021-01-04 14:25:00|13540|13538|13539|13536|13542|13539|13536|13533|1096
1609770600000|2021-01-04 14:30:00|13538|13535|13537|13534|13538|13535|13532|13529|1339
1609770900000|2021-01-04 14:35:00|13536|13533|13545|13542|13547|13544|13535|13532|2042
1609771200000|2021-01-04 14:40:00|13544|13541|13538|13535|13545|13542|13536|13533|1865
1609771500000|2021-01-04 14:45:00|13537|13534|13538|13535|13540|13536|13532|13529|2012
1609771800000|2021-01-04 14:50:00|13537|13534|13544|13541|13550|13547|13537|13534|2283
1609772100000|2021-01-04 14:55:00|13543|13540|13548|13545|13549|13546|13541|13538|1499
1609772400000|2021-01-04 15:00:00|13549|13546|13553|13550|13554|13550|13547|13544|1892
1609772700000|2021-01-04 15:05:00|13554|13551|13560|13557|13561|13558|13553|13550|1206
1609773000000|2021-01-04 15:10:00|13561|13556|13554|13551|13561|13556|13554|13551|632
1609773300000|2021-01-04 15:15:00|13553|13550|13559|13556|13560|13557|13553|13550|1142
1609773600000|2021-01-04 15:20:00|13560|13557|13570|13567|13572|13569|13559|13556|1311
1609773900000|2021-01-04 15:25:00|13569|13566|13572|13569|13575|13572|13569|13566|969
1609774200000|2021-01-04 15:30:00|13573|13570|13571|13568|13576|13573|13571|13568|1135
1609774500000|2021-01-04 15:35:00|13572|13569|13576|13573|13578|13575|13572|13569|1118
1609774800000|2021-01-04 15:40:00|13577|13572|13569|13566|13577|13574|13568|13565|1493
1609775100000|2021-01-04 15:45:00|13568|13565|13568|13565|13572|13569|13568|13565|1700
1609775400000|2021-01-04 15:50:00|13569|13566|13574|13571|13575|13572|13567|13564|1328
1609775700000|2021-01-04 15:55:00|13575|13572|13573|13570|13575|13572|13570|13567|959
1609776000000|2021-01-04 16:00:00|13574|13571|13572|13569|13575|13572|13568|13565|929
1609776300000|2021-01-04 16:05:00|13571|13568|13564|13561|13571|13568|13564|13561|1156
1609776600000|2021-01-04 16:10:00|13565|13562|13561|13558|13566|13563|13559|13556|2372
1609776900000|2021-01-04 16:15:00|13560|13557|13558|13555|13560|13557|13557|13554|2138
1609777200000|2021-01-04 16:20:00|13559|13556|13560|13557|13561|13558|13558|13555|648
1609777500000|2021-01-04 16:25:00|13561|13558|13567|13564|13567|13564|13561|13558|1728
1609777800000|2021-01-04 16:30:00|13568|13565|13570|13567|13571|13568|13568|13565|1230
1609778100000|2021-01-04 16:35:00|13571|13568|13566|13563|13571|13568|13565|13562|689
1609778400000|2021-01-04 16:40:00|13567|13564|13565|13562|13569|13566|13565|13562|532
1609778700000|2021-01-04 16:45:00|13566|13563|13569|13566|13569|13566|13566|13563|694
1609779000000|2021-01-04 16:50:00|13568|13565|13574|13571|13574|13571|13567|13564|766
1609779300000|2021-01-04 16:55:00|13573|13570|13577|13573|13577|13574|13573|13570|737
1609779600000|2021-01-04 17:00:00|13576|13574|13581|13578|13581|13578|13576|13573|463
1609779900000|2021-01-04 17:05:00|13582|13577|13584|13581|13585|13582|13580|13577|652
1609780200000|2021-01-04 17:10:00|13583|13580|13583|13580|13586|13583|13582|13579|579
1609780500000|2021-01-04 17:15:00|13584|13581|13581|13578|13587|13584|13581|13578|763
1609780800000|2021-01-04 17:20:00|13582|13579|13581|13577|13585|13581|13580|13577|584
1609781100000|2021-01-04 17:25:00|13580|13578|13583|13580|13583|13580|13579|13576|247
1609781400000|2021-01-04 17:30:00|13585|13582|13586|13583|13586|13583|13584|13581|430
1609781700000|2021-01-04 17:35:00|13587|13584|13586|13583|13589|13586|13586|13583|122
1609782000000|2021-01-04 17:40:00|13587|13584|13585|13582|13587|13584|13584|13581|404
1609782300000|2021-01-04 17:45:00|13586|13583|13585|13582|13586|13583|13585|13582|332
1609782600000|2021-01-04 17:50:00|13584|13581|13584|13580|13586|13583|13584|13580|261
1609782900000|2021-01-04 17:55:00|13583|13579|13581|13577|13583|13580|13580|13577|466
1609833600000|2021-01-05 08:00:00|13560|13557|13567|13564|13570|13567|13560|13557|2047
1609833900000|2021-01-05 08:05:00|13566|13563|13570|13567|13574|13571|13566|13563|1166
1609834200000|2021-01-05 08:10:00|13569|13566|13568|13565|13574|13571|13567|13564|1448
1609834500000|2021-01-05 08:15:00|13569|13566|13565|13561|13570|13567|13563|13560|789
1609834800000|2021-01-05 08:20:00|13564|13560|13571|13568|13571|13568|13562|13559|1435
1609835100000|2021-01-05 08:25:00|13570|13567|13565|13562|13571|13568|13564|13561|888
1609835400000|2021-01-05 08:30:00|13564|13561|13571|13568|13572|13569|13564|13561|1154
1609835700000|2021-01-05 08:35:00|13572|13567|13570|13567|13574|13571|13570|13567|1097
1609836000000|2021-01-05 08:40:00|13569|13566|13567|13564|13569|13566|13563|13560|730
1609836300000|2021-01-05 08:45:00|13566|13563|13566|13563|13566|13563|13562|13559|803
1609836600000|2021-01-05 08:50:00|13565|13562|13566|13563|13567|13564|13561|13558|605
1609836900000|2021-01-05 08:55:00|13567|13564|13567|13564|13568|13565|13562|13559|1080
1609837200000|2021-01-05 09:00:00|13568|13565|13568|13565|13569|13566|13566|13563|808
1609837500000|2021-01-05 09:05:00|13567|13564|13565|13562|13568|13565|13565|13562|613
1609837800000|2021-01-05 09:10:00|13567|13564|13566|13563|13569|13565|13566|13563|309
1609838100000|2021-01-05 09:15:00|13567|13564|13565|13562|13568|13564|13564|13561|315
1609838400000|2021-01-05 09:20:00|13564|13561|13568|13565|13568|13565|13563|13559|608
1609838700000|2021-01-05 09:25:00|13567|13564|13565|13562|13568|13565|13564|13561|321
1609839000000|2021-01-05 09:30:00|13564|13561|13558|13555|13566|13563|13557|13554|563
1609839300000|2021-01-05 09:35:00|13557|13554|13555|13552|13559|13556|13555|13552|686
1609839600000|2021-01-05 09:40:00|13556|13553|13554|13551|13557|13554|13552|13549|664
1609839900000|2021-01-05 09:45:00|13555|13552|13559|13556|13560|13557|13554|13551|678
1609840200000|2021-01-05 09:50:00|13560|13557|13561|13558|13562|13558|13560|13556|375
1609840500000|2021-01-05 09:55:00|13560|13557|13563|13560|13564|13561|13560|13557|215
1609840800000|2021-01-05 10:00:00|13564|13559|13562|13559|13564|13561|13559|13556|694
1609841100000|2021-01-05 10:05:00|13563|13560|13561|13558|13563|13560|13561|13558|347
1609841400000|2021-01-05 10:10:00|13562|13559|13562|13559|13564|13561|13560|13557|644
1609841700000|2021-01-05 10:15:00|13563|13560|13559|13555|13563|13560|13558|13555|638
1609842000000|2021-01-05 10:20:00|13558|13556|13559|13556|13560|13556|13558|13555|267
1609842300000|2021-01-05 10:25:00|13560|13557|13560|13557|13560|13557|13559|13556|412
1609842600000|2021-01-05 10:30:00|13559|13556|13556|13553|13560|13557|13556|13553|255
1609842900000|2021-01-05 10:35:00|13557|13554|13554|13551|13557|13554|13554|13551|266
1609843200000|2021-01-05 10:40:00|13555|13552|13554|13551|13556|13553|13554|13551|295
1609843500000|2021-01-05 10:45:00|13555|13552|13558|13555|13558|13555|13553|13550|322
1609843800000|2021-01-05 10:50:00|13557|13554|13557|13554|13558|13555|13556|13553|191
1609844100000|2021-01-05 10:55:00|13556|13553|13557|13554|13557|13554|13555|13552|418
1609844400000|2021-01-05 11:00:00|13558|13555|13555|13552|13558|13555|13555|13552|321
1609844700000|2021-01-05 11:05:00|13556|13553|13557|13554|13558|13554|13556|13553|164
1609845000000|2021-01-05 11:10:00|13556|13553|13555|13552|13556|13553|13553|13550|286
1609845300000|2021-01-05 11:15:00|13554|13551|13558|13555|13558|13555|13553|13550|822
1609845600000|2021-01-05 11:20:00|13559|13556|13557|13554|13559|13556|13557|13554|313
1609845900000|2021-01-05 11:25:00|13558|13555|13558|13555|13558|13555|13557|13554|260
1609846200000|2021-01-05 11:30:00|13557|13554|13561|13558|13562|13559|13557|13554|481
1609846500000|2021-01-05 11:35:00|13562|13557|13560|13557|13562|13558|13559|13556|273
1609846800000|2021-01-05 11:40:00|13561|13558|13563|13560|13566|13563|13561|13558|773
1609847100000|2021-01-05 11:45:00|13562|13559|13564|13561|13564|13561|13562|13559|546
1609847400000|2021-01-05 11:50:00|13563|13560|13561|13558|13564|13561|13561|13557|426
1609847700000|2021-01-05 11:55:00|13562|13559|13564|13561|13565|13562|13561|13558|673
1609848000000|2021-01-05 12:00:00|13565|13562|13567|13564|13567|13564|13564|13561|494
1609848300000|2021-01-05 12:05:00|13566|13563|13564|13561|13567|13564|13563|13560|299
1609848600000|2021-01-05 12:10:00|13563|13560|13562|13559|13564|13561|13562|13559|322
1609848900000|2021-01-05 12:15:00|13561|13558|13566|13563|13566|13563|13561|13558|310
1609849200000|2021-01-05 12:20:00|13565|13562|13564|13561|13566|13563|13562|13559|524
1609849500000|2021-01-05 12:25:00|13563|13560|13564|13561|13566|13562|13562|13559|458
1609849800000|2021-01-05 12:30:00|13563|13560|13562|13559|13564|13561|13562|13559|590
1609850100000|2021-01-05 12:35:00|13561|13558|13561|13558|13563|13560|13558|13555|1685
1609850400000|2021-01-05 12:40:00|13562|13557|13558|13555|13562|13558|13557|13554|860
1609850700000|2021-01-05 12:45:00|13557|13554|13558|13555|13559|13556|13557|13554|675
1609851000000|2021-01-05 12:50:00|13559|13554|13558|13555|13559|13555|13556|13553|279
1609851300000|2021-01-05 12:55:00|13559|13556|13560|13557|13561|13558|13558|13555|346
1609851600000|2021-01-05 13:00:00|13559|13556|13557|13554|13561|13558|13557|13554|501
1609851900000|2021-01-05 13:05:00|13558|13553|13557|13554|13559|13556|13556|13553|713
1609852200000|2021-01-05 13:10:00|13558|13555|13562|13559|13562|13559|13557|13554|1706
1609852500000|2021-01-05 13:15:00|13561|13558|13560|13557|13561|13558|13558|13555|685
1609852800000|2021-01-05 13:20:00|13561|13558|13560|13557|13562|13559|13560|13557|628
1609853100000|2021-01-05 13:25:00|13561|13558|13565|13562|13566|13563|13560|13557|550
1609853400000|2021-01-05 13:30:00|13566|13563|13564|13561|13566|13563|13564|13561|653
1609853700000|2021-01-05 13:35:00|13563|13560|13565|13562|13567|13564|13563|13560|1361
1609854000000|2021-01-05 13:40:00|13566|13563|13568|13565|13568|13565|13565|13562|1348
1609854300000|2021-01-05 13:45:00|13569|13566|13567|13564|13569|13566|13567|13564|794
1609854600000|2021-01-05 13:50:00|13566|13563|13565|13562|13567|13564|13563|13560|922
1609854900000|2021-01-05 13:55:00|13566|13563|13564|13561|13566|13563|13562|13559|1306
1609855200000|2021-01-05 14:00:00|13565|13562|13566|13563|13567|13564|13565|13562|540
1609855500000|2021-01-05 14:05:00|13565|13562|13566|13563|13566|13563|13564|13561|1091
1609855800000|2021-01-05 14:10:00|13567|13564|13565|13562|13568|13565|13565|13562|1503
1609856100000|2021-01-05 14:15:00|13564|13561|13563|13560|13566|13563|13562|13559|1014
1609856400000|2021-01-05 14:20:00|13564|13561|13561|13558|13565|13562|13561|13558|935
1609856700000|2021-01-05 14:25:00|13562|13559|13559|13555|13563|13560|13558|13555|894
1609857000000|2021-01-05 14:30:00|13558|13556|13552|13549|13559|13556|13552|13549|2068
1609857300000|2021-01-05 14:35:00|13551|13548|13545|13542|13551|13548|13544|13541|2253
1609857600000|2021-01-05 14:40:00|13544|13541|13546|13543|13550|13547|13543|13540|2510
1609857900000|2021-01-05 14:45:00|13547|13544|13553|13550|13557|13554|13547|13544|2949
1609858200000|2021-01-05 14:50:00|13552|13549|13556|13553|13558|13555|13548|13545|2146
1609858500000|2021-01-05 14:55:00|13557|13554|13551|13548|13557|13554|13549|13546|1248
1609858800000|2021-01-05 15:00:00|13549|13545|13544|13541|13551|13548|13543|13540|2051
1609859100000|2021-01-05 15:05:00|13543|13540|13551|13548|13551|13548|13542|13539|1713
1609859400000|2021-01-05 15:10:00|13550|13547|13555|13552|13556|13553|13549|13546|1008
1609859700000|2021-01-05 15:15:00|13554|13551|13556|13552|13556|13553|13551|13548|1049
1609860000000|2021-01-05 15:20:00|13555|13553|13556|13553|13557|13554|13554|13551|814
1609860300000|2021-01-05 15:25:00|13555|13552|13557|13553|13558|13554|13554|13551|1047
1609860600000|2021-01-05 15:30:00|13556|13554|13557|13554|13558|13555|13553|13550|1828
1609860900000|2021-01-05 15:35:00|13556|13553|13556|13553|13559|13556|13554|13551|1601
1609861200000|2021-01-05 15:40:00|13555|13552|13549|13546|13556|13552|13549|13546|1357
1609861500000|2021-01-05 15:45:00|13550|13547|13543|13540|13550|13547|13543|13540|924
1609861800000|2021-01-05 15:50:00|13542|13539|13536|13533|13542|13539|13534|13531|1563
1609862100000|2021-01-05 15:55:00|13537|13534|13539|13536|13542|13539|13536|13533|1599
1609862400000|2021-01-05 16:00:00|13540|13537|13535|13532|13540|13537|13535|13532|1791
1609862700000|2021-01-05 16:05:00|13534|13531|13530|13527|13534|13531|13529|13526|2053
1609863000000|2021-01-05 16:10:00|13531|13528|13534|13531|13535|13532|13530|13527|2515
1609863300000|2021-01-05 16:15:00|13535|13532|13536|13533|13538|13535|13533|13530|1689
1609863600000|2021-01-05 16:20:00|13537|13534|13535|13532|13541|13538|13535|13532|1859
1609863900000|2021-01-05 16:25:00|13536|13533|13536|13533|13537|13534|13535|13532|1103
1609864200000|2021-01-05 16:30:00|13535|13532|13535|13532|13535|13532|13533|13530|905
1609864500000|2021-01-05 16:35:00|13534|13531|13535|13532|13536|13533|13533|13530|507
1609864800000|2021-01-05 16:40:00|13534|13531|13525|13522|13536|13533|13525|13522|1666
1609865100000|2021-01-05 16:45:00|13524|13521|13527|13524|13529|13526|13523|13520|967
1609865400000|2021-01-05 16:50:00|13528|13525|13535|13531|13535|13532|13527|13524|557
1609865700000|2021-01-05 16:55:00|13534|13530|13534|13531|13535|13532|13532|13529|722
1609866000000|2021-01-05 17:00:00|13533|13530|13530|13527|13534|13531|13530|13527|364
1609866300000|2021-01-05 17:05:00|13529|13526|13531|13528|13531|13528|13527|13524|704
1609866600000|2021-01-05 17:10:00|13530|13527|13531|13528|13531|13528|13529|13526|232
1609866900000|2021-01-05 17:15:00|13530|13527|13531|13528|13532|13529|13528|13525|381
1609867200000|2021-01-05 17:20:00|13530|13527|13528|13525|13532|13528|13528|13525|189
1609867500000|2021-01-05 17:25:00|13529|13526|13532|13529|13532|13529|13529|13526|449
1609867800000|2021-01-05 17:30:00|13531|13528|13531|13528|13533|13530|13530|13527|413
1609868100000|2021-01-05 17:35:00|13532|13529|13531|13528|13532|13529|13531|13528|97
1609868400000|2021-01-05 17:40:00|13530|13527|13532|13529|13532|13529|13530|13527|143
1609868700000|2021-01-05 17:45:00|13531|13528|13529|13526|13532|13529|13529|13526|287
1609869000000|2021-01-05 17:50:00|13530|13527|13532|13529|13534|13531|13530|13527|282
1609869300000|2021-01-05 17:55:00|13533|13530|13533|13529|13534|13531|13532|13529|117
1609920000000|2021-01-06 08:00:00|13484|13481|13477|13474|13486|13483|13471|13468|2839
1609920300000|2021-01-06 08:05:00|13478|13475|13473|13470|13479|13476|13472|13469|2080
1609920600000|2021-01-06 08:10:00|13474|13471|13489|13486|13489|13486|13470|13467|2562
1609920900000|2021-01-06 08:15:00|13488|13485|13493|13490|13494|13491|13487|13484|2125
1609921200000|2021-01-06 08:20:00|13492|13489|13490|13487|13498|13495|13489|13486|2249
1609921500000|2021-01-06 08:25:00|13491|13488|13489|13486|13496|13493|13489|13486|869
1609921800000|2021-01-06 08:30:00|13490|13487|13492|13489|13493|13490|13486|13483|1482
1609922100000|2021-01-06 08:35:00|13491|13488|13491|13488|13494|13491|13490|13487|1173
1609922400000|2021-01-06 08:40:00|13490|13487|13498|13495|13499|13496|13490|13487|1789
1609922700000|2021-01-06 08:45:00|13499|13496|13504|13501|13504|13501|13498|13495|1598
1609923000000|2021-01-06 08:50:00|13505|13502|13504|13501|13507|13504|13503|13500|1598
1609923300000|2021-01-06 08:55:00|13505|13502|13504|13501|13506|13503|13504|13501|1280
1609923600000|2021-01-06 09:00:00|13505|13502|13508|13505|13508|13505|13504|13501|1640
1609923900000|2021-01-06 09:05:00|13509|13504|13504|13501|13509|13506|13503|13500|1308
1609924200000|2021-01-06 09:10:00|13503|13500|13501|13498|13504|13501|13501|13498|1050
1609924500000|2021-01-06 09:15:00|13500|13497|13496|13493|13500|13497|13495|13492|1061
1609924800000|2021-01-06 09:20:00|13495|13492|13499|13496|13499|13496|13493|13490|856
1609925100000|2021-01-06 09:25:00|13500|13497|13499|13496|13501|13498|13497|13494|701
1609925400000|2021-01-06 09:30:00|13498|13495|13498|13495|13500|13497|13497|13494|867
1609925700000|2021-01-06 09:35:00|13499|13496|13500|13497|13501|13498|13498|13495|538
1609926000000|2021-01-06 09:40:00|13501|13498|13493|13490|13501|13498|13491|13487|634
1609926300000|2021-01-06 09:45:00|13494|13491|13489|13486|13494|13491|13486|13483|1171
1609926600000|2021-01-06 09:50:00|13488|13485|13491|13488|13492|13489|13488|13484|1518
1609926900000|2021-01-06 09:55:00|13490|13487|13486|13483|13490|13487|13484|13481|5462
1609927200000|2021-01-06 10:00:00|13487|13484|13489|13486|13489|13486|13482|13479|2863
1609927500000|2021-01-06 10:05:00|13488|13485|13486|13483|13489|13486|13484|13481|2118
1609927800000|2021-01-06 10:10:00|13487|13484|13485|13481|13489|13486|13484|13481|1000
1609928100000|2021-01-06 10:15:00|13484|13482|13479|13476|13485|13482|13477|13474|1429
1609928400000|2021-01-06 10:20:00|13480|13477|13479|13476|13481|13478|13477|13473|1108
1609928700000|2021-01-06 10:25:00|13478|13475|13480|13477|13480|13477|13477|13474|1017
1609929000000|2021-01-06 10:30:00|13479|13476|13474|13471|13479|13476|13473|13470|1279
1609929300000|2021-01-06 10:35:00|13473|13470|13477|13474|13478|13475|13472|13469|1062
1609929600000|2021-01-06 10:40:00|13478|13475|13477|13474|13478|13475|13475|13472|914
1609929900000|2021-01-06 10:45:00|13476|13473|13478|13475|13478|13475|13474|13471|644
1609930200000|2021-01-06 10:50:00|13477|13474|13475|13472|13477|13475|13473|13470|1635
1609930500000|2021-01-06 10:55:00|13476|13473|13476|13473|13478|13475|13474|13471|1971
1609930800000|2021-01-06 11:00:00|13475|13472|13475|13472|13477|13474|13473|13470|899
1609931100000|2021-01-06 11:05:00|13476|13473|13479|13476|13479|13476|13475|13472|978
1609931400000|2021-01-06 11:10:00|13478|13475|13480|13477|13482|13479|13478|13475|610
1609931700000|2021-01-06 11:15:00|13481|13478|13482|13479|13485|13482|13480|13478|797
1609932000000|2021-01-06 11:20:00|13483|13480|13483|13480|13485|13482|13480|13477|1039
1609932300000|2021-01-06 11:25:00|13482|13479|13482|13479|13483|13480|13479|13476|579
1609932600000|2021-01-06 11:30:00|13481|13478|13483|13480|13485|13482|13481|13478|699
1609932900000|2021-01-06 11:35:00|13484|13481|13486|13483|13488|13485|13483|13480|418
1609933200000|2021-01-06 11:40:00|13485|13482|13486|13483|13488|13484|13484|13481|848
1609933500000|2021-01-06 11:45:00|13485|13482|13488|13485|13488|13485|13485|13482|451
1609933800000|2021-01-06 11:50:00|13487|13484|13486|13483|13488|13485|13485|13482|675
1609934100000|2021-01-06 11:55:00|13487|13484|13487|13484|13487|13484|13485|13482|418
1609934400000|2021-01-06 12:00:00|13488|13483|13486|13483|13488|13485|13486|13483|586
1609934700000|2021-01-06 12:05:00|13487|13484|13482|13479|13487|13484|13480|13477|1229
1609935000000|2021-01-06 12:10:00|13483|13480|13484|13481|13486|13483|13481|13478|664
1609935300000|2021-01-06 12:15:00|13485|13482|13487|13484|13487|13484|13484|13481|1006
1609935600000|2021-01-06 12:20:00|13488|13485|13487|13484|13489|13486|13487|13484|512
1609935900000|2021-01-06 12:25:00|13488|13485|13493|13490|13493|13490|13487|13485|1552
1609936200000|2021-01-06 12:30:00|13492|13489|13493|13490|13493|13490|13491|13488|911
1609936500000|2021-01-06 12:35:00|13492|13489|13491|13488|13492|13489|13490|13487|836
1609936800000|2021-01-06 12:40:00|13490|13487|13496|13493|13496|13493|13490|13487|613
1609937100000|2021-01-06 12:45:00|13495|13492|13496|13493|13496|13493|13494|13491|490
1609937400000|2021-01-06 12:50:00|13495|13492|13497|13494|13497|13494|13494|13491|787
1609937700000|2021-01-06 12:55:00|13496|13493|13494|13491|13497|13494|13493|13490|602
1609938000000|2021-01-06 13:00:00|13493|13490|13494|13491|13496|13493|13492|13489|657
1609938300000|2021-01-06 13:05:00|13493|13490|13489|13486|13494|13490|13488|13485|743
1609938600000|2021-01-06 13:10:00|13488|13485|13490|13487|13490|13487|13486|13483|733
1609938900000|2021-01-06 13:15:00|13491|13488|13501|13498|13502|13499|13490|13488|1224
1609939200000|2021-01-06 13:20:00|13500|13497|13492|13489|13501|13498|13492|13489|881
1609939500000|2021-01-06 13:25:00|13491|13488|13488|13485|13491|13488|13487|13484|1623
1609939800000|2021-01-06 13:30:00|13489|13486|13485|13482|13489|13486|13485|13481|869
1609940100000|2021-01-06 13:35:00|13486|13483|13484|13481|13486|13483|13481|13478|993
1609940400000|2021-01-06 13:40:00|13483|13480|13487|13484|13490|13487|13483|13480|1701
1609940700000|2021-01-06 13:45:00|13488|13485|13490|13487|13490|13487|13485|13482|887
1609941000000|2021-01-06 13:50:00|13491|13488|13494|13491|13494|13491|13489|13486|1866
1609941300000|2021-01-06 13:55:00|13495|13492|13505|13502|13506|13503|13494|13491|2244
1609941600000|2021-01-06 14:00:00|13506|13503|13517|13514|13518|13514|13504|13501|3444
1609941900000|2021-01-06 14:05:00|13516|13513|13514|13511|13517|13514|13509|13506|2453
1609942200000|2021-01-06 14:10:00|13513|13510|13508|13505|13514|13511|13506|13503|2595
1609942500000|2021-01-06 14:15:00|13509|13506|13506|13503|13509|13506|13499|13496|2181
1609942800000|2021-01-06 14:20:00|13507|13504|13511|13508|13511|13508|13505|13502|1424
1609943100000|2021-01-06 14:25:00|13510|13507|13507|13504|13511|13508|13507|13504|1226
1609943400000|2021-01-06 14:30:00|13508|13505|13503|13500|13509|13506|13503|13500|1423
1609943700000|2021-01-06 14:35:00|13502|13499|13497|13494|13503|13500|13496|13493|2287
1609944000000|2021-01-06 14:40:00|13496|13493|13488|13485|13496|13493|13486|13483|2727
1609944300000|2021-01-06 14:45:00|13489|13486|13495|13492|13498|13495|13487|13484|3668
1609944600000|2021-01-06 14:50:00|13494|13491|13493|13490|13495|13492|13484|13481|2427
1609944900000|2021-01-06 14:55:00|13494|13491|13493|13490|13495|13492|13490|13487|1402
1609945200000|2021-01-06 15:00:00|13492|13489|13489|13486|13495|13492|13489|13486|1303
1609945500000|2021-01-06 15:05:00|13488|13485|13494|13491|13496|13493|13488|13485|1234
1609945800000|2021-01-06 15:10:00|13493|13490|13490|13487|13493|13490|13488|13485|966
1609946100000|2021-01-06 15:15:00|13489|13486|13494|13491|13494|13491|13488|13484|1431
1609946400000|2021-01-06 15:20:00|13493|13490|13488|13484|13493|13490|13487|13483|959
1609946700000|2021-01-06 15:25:00|13489|13485|13489|13486|13490|13487|13487|13484|1122
1609947000000|2021-01-06 15:30:00|13488|13485|13493|13490|13493|13490|13486|13483|1167
1609947300000|2021-01-06 15:35:00|13492|13489|13492|13489|13493|13490|13487|13484|1714
1609947600000|2021-01-06 15:40:00|13491|13488|13493|13490|13496|13493|13488|13485|2783
1609947900000|2021-01-06 15:45:00|13492|13489|13492|13489|13493|13490|13483|13480|1702
1609948200000|2021-01-06 15:50:00|13491|13488|13494|13491|13494|13491|13489|13485|1712
1609948500000|2021-01-06 15:55:00|13493|13490|13495|13492|13495|13492|13488|13485|1623
1609948800000|2021-01-06 16:00:00|13494|13491|13494|13491|13496|13493|13491|13488|1480
1609949100000|2021-01-06 16:05:00|13495|13492|13501|13498|13504|13500|13494|13491|1975
1609949400000|2021-01-06 16:10:00|13500|13497|13499|13496|13501|13498|13495|13492|1785
1609949700000|2021-01-06 16:15:00|13498|13495|13495|13492|13499|13496|13495|13492|1331
1609950000000|2021-01-06 16:20:00|13494|13491|13491|13488|13494|13491|13491|13488|593
1609950300000|2021-01-06 16:25:00|13490|13487|13488|13485|13490|13487|13486|13482|1123
1609950600000|2021-01-06 16:30:00|13487|13484|13491|13488|13491|13488|13487|13484|816
1609950900000|2021-01-06 16:35:00|13490|13487|13491|13488|13492|13489|13486|13483|1164
1609951200000|2021-01-06 16:40:00|13490|13487|13488|13485|13490|13487|13488|13485|269
1609951500000|2021-01-06 16:45:00|13489|13486|13490|13487|13491|13488|13487|13484|762
1609951800000|2021-01-06 16:50:00|13491|13488|13495|13492|13495|13492|13491|13488|444
1609952100000|2021-01-06 16:55:00|13496|13493|13495|13492|13496|13493|13494|13491|316
1609952400000|2021-01-06 17:00:00|13496|13493|13496|13493|13497|13493|13495|13492|315
1609952700000|2021-01-06 17:05:00|13497|13494|13495|13492|13497|13494|13494|13491|385
1609953000000|2021-01-06 17:10:00|13496|13493|13498|13495|13498|13495|13495|13492|279
1609953300000|2021-01-06 17:15:00|13497|13494|13497|13494|13498|13495|13496|13493|198
1609953600000|2021-01-06 17:20:00|13496|13493|13496|13493|13497|13494|13495|13492|253
1609953900000|2021-01-06 17:25:00|13495|13492|13494|13491|13495|13492|13494|13491|292
1609954200000|2021-01-06 17:30:00|13495|13492|13493|13490|13495|13492|13492|13489|236
1609954500000|2021-01-06 17:35:00|13492|13489|13492|13489|13493|13490|13492|13489|76
1609954800000|2021-01-06 17:40:00|13491|13488|13493|13490|13493|13490|13489|13486|262
1609955100000|2021-01-06 17:45:00|13492|13489|13494|13491|13495|13492|13492|13489|139
1609955400000|2021-01-06 17:50:00|13495|13492|13492|13489|13495|13492|13491|13488|322
1609955700000|2021-01-06 17:55:00|13491|13488|13494|13490|13494|13490|13490|13487|95
1610006400000|2021-01-07 08:00:00|13478|13475|13491|13488|13491|13488|13478|13475|1072
1610006700000|2021-01-07 08:05:00|13490|13487|13492|13488|13493|13490|13489|13486|802
1610007000000|2021-01-07 08:10:00|13491|13489|13489|13485|13494|13491|13486|13483|705
1610007300000|2021-01-07 08:15:00|13488|13486|13487|13484|13489|13486|13483|13480|826
1610007600000|2021-01-07 08:20:00|13486|13483|13485|13482|13488|13485|13484|13481|1238
1610007900000|2021-01-07 08:25:00|13484|13481|13477|13474|13485|13482|13476|13473|1128
1610008200000|2021-01-07 08:30:00|13478|13475|13481|13478|13485|13482|13478|13475|1023
1610008500000|2021-01-07 08:35:00|13480|13477|13477|13474|13481|13478|13474|13470|906
1610008800000|2021-01-07 08:40:00|13476|13473|13480|13477|13480|13477|13476|13473|920
1610009100000|2021-01-07 08:45:00|13481|13478|13484|13481|13485|13482|13481|13478|722
1610009400000|2021-01-07 08:50:00|13483|13480|13483|13480|13488|13485|13481|13478|1330
1610009700000|2021-01-07 08:55:00|13482|13479|13484|13481|13484|13481|13482|13479|747
1610010000000|2021-01-07 09:00:00|13483|13480|13483|13480|13484|13481|13482|13479|730
1610010300000|2021-01-07 09:05:00|13482|13479|13481|13478|13482|13479|13478|13475|963
1610010600000|2021-01-07 09:10:00|13480|13477|13482|13479|13483|13480|13478|13475|804
1610010900000|2021-01-07 09:15:00|13483|13480|13476|13473|13483|13480|13476|13473|1592
1610011200000|2021-01-07 09:20:00|13477|13474|13470|13467|13477|13474|13469|13466|1296
1610011500000|2021-01-07 09:25:00|13471|13468|13470|13467|13473|13470|13468|13465|1063
1610011800000|2021-01-07 09:30:00|13469|13466|13474|13471|13476|13473|13468|13465|1340
1610012100000|2021-01-07 09:35:00|13473|13470|13474|13471|13474|13471|13469|13466|1230
1610012400000|2021-01-07 09:40:00|13475|13472|13477|13474|13478|13475|13473|13470|861
1610012700000|2021-01-07 09:45:00|13478|13475|13475|13472|13478|13475|13474|13471|686
1610013000000|2021-01-07 09:50:00|13474|13471|13469|13466|13474|13471|13469|13466|369
1610013300000|2021-01-07 09:55:00|13470|13467|13472|13469|13472|13469|13467|13464|1090
1610013600000|2021-01-07 10:00:00|13471|13468|13474|13471|13478|13475|13471|13468|1243
1610013900000|2021-01-07 10:05:00|13473|13470|13484|13481|13484|13481|13473|13470|983
1610014200000|2021-01-07 10:10:00|13486|13483|13483|13480|13487|13484|13480|13477|1718
1610014500000|2021-01-07 10:15:00|13484|13481|13482|13478|13484|13481|13480|13477|763
1610014800000|2021-01-07 10:20:00|13481|13479|13483|13480|13484|13481|13481|13478|643
1610015100000|2021-01-07 10:25:00|13482|13479|13482|13479|13484|13481|13481|13478|910
1610015400000|2021-01-07 10:30:00|13483|13480|13484|13481|13484|13481|13482|13479|723
1610015700000|2021-01-07 10:35:00|13485|13482|13484|13481|13485|13482|13483|13480|643
1610016000000|2021-01-07 10:40:00|13485|13482|13486|13483|13486|13483|13483|13480|489
1610016300000|2021-01-07 10:45:00|13485|13482|13487|13484|13488|13485|13485|13482|750
1610016600000|2021-01-07 10:50:00|13488|13485|13488|13485|13489|13486|13487|13484|449
1610016900000|2021-01-07 10:55:00|13487|13484|13489|13486|13490|13487|13485|13482|590
1610017200000|2021-01-07 11:00:00|13490|13487|13492|13489|13492|13489|13487|13484|851
1610017500000|2021-01-07 11:05:00|13491|13488|13491|13488|13493|13490|13490|13487|989
1610017800000|2021-01-07 11:10:00|13492|13489|13493|13490|13495|13492|13492|13489|473
1610018100000|2021-01-07 11:15:00|13494|13491|13493|13490|13494|13491|13491|13488|425
1610018400000|2021-01-07 11:20:00|13494|13491|13496|13493|13497|13494|13494|13491|545
1610018700000|2021-01-07 11:25:00|13495|13492|13492|13489|13497|13494|13492|13489|1062
1610019000000|2021-01-07 11:30:00|13493|13490|13493|13490|13494|13491|13491|13488|768
1610019300000|2021-01-07 11:35:00|13494|13491|13491|13488|13494|13491|13488|13485|1061
1610019600000|2021-01-07 11:40:00|13492|13489|13493|13490|13494|13491|13490|13487|539
1610019900000|2021-01-07 11:45:00|13492|13489|13490|13487|13494|13491|13489|13486|948
1610020200000|2021-01-07 11:50:00|13491|13488|13491|13488|13492|13489|13490|13487|744
1610020500000|2021-01-07 11:55:00|13490|13487|13489|13486|13491|13488|13489|13486|765
1610020800000|2021-01-07 12:00:00|13490|13487|13487|13484|13491|13488|13487|13484|671
1610021100000|2021-01-07 12:05:00|13486|13483|13484|13481|13487|13484|13484|13481|808
1610021400000|2021-01-07 12:10:00|13485|13482|13482|13479|13485|13482|13482|13479|705
1610021700000|2021-01-07 12:15:00|13481|13478|13478|13475|13482|13479|13478|13475|1003
1610022000000|2021-01-07 12:20:00|13479|13476|13477|13474|13481|13478|13475|13472|1583
1610022300000|2021-01-07 12:25:00|13478|13475|13476|13473|13478|13475|13472|13469|846
1610022600000|2021-01-07 12:30:00|13475|13472|13478|13475|13478|13475|13473|13470|863
1610022900000|2021-01-07 12:35:00|13479|13476|13478|13475|13479|13476|13477|13474|347
1610023200000|2021-01-07 12:40:00|13477|13474|13477|13474|13479|13476|13476|13473|697
1610023500000|2021-01-07 12:45:00|13478|13475|13477|13474|13479|13476|13475|13472|673
1610023800000|2021-01-07 12:50:00|13476|13473|13476|13473|13477|13474|13474|13471|1099
1610024100000|2021-01-07 12:55:00|13477|13474|13475|13472|13477|13474|13474|13471|860
1610024400000|2021-01-07 13:00:00|13476|13473|13476|13473|13480|13477|13476|13473|738
1610024700000|2021-01-07 13:05:00|13475|13472|13476|13473|13477|13474|13475|13471|588
1610025000000|2021-01-07 13:10:00|13475|13472|13475|13472|13477|13474|13475|13472|433
1610025300000|2021-01-07 13:15:00|13476|13473|13477|13474|13477|13474|13474|13471|383
1610025600000|2021-01-07 13:20:00|13476|13473|13471|13468|13476|13473|13470|13466|941
1610025900000|2021-01-07 13:25:00|13470|13467|13472|13469|13474|13471|13470|13467|685
1610026200000|2021-01-07 13:30:00|13473|13470|13469|13466|13475|13472|13469|13466|853
1610026500000|2021-01-07 13:35:00|13471|13468|13471|13468|13472|13469|13469|13466|1285
1610026800000|2021-01-07 13:40:00|13472|13469|13464|13461|13472|13469|13464|13461|712
1610027100000|2021-01-07 13:45:00|13463|13460|13465|13462|13467|13464|13461|13458|1790
1610027400000|2021-01-07 13:50:00|13466|13463|13467|13464|13470|13467|13464|13461|1427
1610027700000|2021-01-07 13:55:00|13468|13465|13462|13459|13468|13465|13460|13456|1869
1610028000000|2021-01-07 14:00:00|13461|13458|13461|13458|13463|13460|13458|13455|1499
1610028300000|2021-01-07 14:05:00|13460|13457|13454|13451|13461|13458|13454|13451|939
1610028600000|2021-01-07 14:10:00|13455|13452|13457|13454|13459|13456|13454|13450|1422
1610028900000|2021-01-07 14:15:00|13456|13453|13450|13447|13458|13454|13449|13446|1815
1610029200000|2021-01-07 14:20:00|13451|13448|13448|13445|13451|13448|13445|13442|1359
1610029500000|2021-01-07 14:25:00|13449|13446|13452|13449|13452|13449|13446|13443|1269
1610029800000|2021-01-07 14:30:00|13453|13450|13460|13457|13460|13457|13452|13449|2494
1610030100000|2021-01-07 14:35:00|13459|13456|13458|13455|13460|13457|13456|13453|2017
1610030400000|2021-01-07 14:40:00|13457|13454|13462|13458|13463|13459|13455|13452|1068
1610030700000|2021-01-07 14:45:00|13461|13457|13460|13457|13462|13458|13458|13455|592
1610031000000|2021-01-07 14:50:00|13459|13456|13456|13453|13462|13459|13453|13450|1568
1610031300000|2021-01-07 14:55:00|13457|13454|13458|13455|13458|13455|13456|13453|852
1610031600000|2021-01-07 15:00:00|13457|13454|13458|13455|13460|13457|13455|13452|1634
1610031900000|2021-01-07 15:05:00|13457|13454|13454|13451|13457|13454|13453|13450|1239
1610032200000|2021-01-07 15:10:00|13455|13452|13449|13446|13455|13452|13449|13446|1032
1610032500000|2021-01-07 15:15:00|13448|13445|13448|13445|13451|13448|13445|13442|1183
1610032800000|2021-01-07 15:20:00|13449|13446|13448|13445|13450|13447|13448|13445|1338
1610033100000|2021-01-07 15:25:00|13449|13446|13452|13449|13453|13450|13448|13445|1631
1610033400000|2021-01-07 15:30:00|13451|13448|13446|13442|13452|13449|13444|13441|1764
1610033700000|2021-01-07 15:35:00|13445|13443|13445|13441|13449|13446|13444|13441|1147
1610034000000|2021-01-07 15:40:00|13444|13440|13443|13440|13445|13442|13442|13439|821
1610034300000|2021-01-07 15:45:00|13442|13439|13440|13437|13446|13443|13440|13437|2047
1610034600000|2021-01-07 15:50:00|13441|13438|13442|13439|13443|13440|13439|13436|1333
1610034900000|2021-01-07 15:55:00|13441|13438|13438|13435|13442|13439|13437|13434|2263
1610035200000|2021-01-07 16:00:00|13437|13434|13435|13432|13439|13436|13435|13431|1821
1610035500000|2021-01-07 16:05:00|13434|13431|13433|13430|13437|13434|13432|13429|1397
1610035800000|2021-01-07 16:10:00|13432|13429|13437|13434|13438|13435|13432|13428|2768
1610036100000|2021-01-07 16:15:00|13436|13433|13439|13436|13441|13438|13436|13433|2512
1610036400000|2021-01-07 16:20:00|13438|13435|13437|13434|13438|13435|13436|13433|860
1610036700000|2021-01-07 16:25:00|13436|13433|13439|13436|13439|13436|13436|13433|802
1610037000000|2021-01-07 16:30:00|13440|13437|13440|13437|13442|13439|13439|13436|1049
1610037300000|2021-01-07 16:35:00|13439|13436|13444|13441|13445|13442|13439|13436|1031
1610037600000|2021-01-07 16:40:00|13443|13440|13446|13443|13446|13443|13443|13440|489
1610037900000|2021-01-07 16:45:00|13447|13442|13447|13444|13448|13445|13445|13442|652
1610038200000|2021-01-07 16:50:00|13448|13445|13450|13447|13450|13447|13447|13444|1107
1610038500000|2021-01-07 16:55:00|13449|13446|13448|13445|13451|13448|13448|13445|1050
1610038800000|2021-01-07 17:00:00|13447|13444|13445|13442|13447|13444|13445|13441|649
1610039100000|2021-01-07 17:05:00|13446|13443|13445|13442|13446|13443|13443|13440|527
1610039400000|2021-01-07 17:10:00|13444|13441|13445|13442|13445|13442|13443|13440|316
1610039700000|2021-01-07 17:15:00|13446|13443|13448|13445|13449|13446|13445|13443|252
1610040000000|2021-01-07 17:20:00|13447|13444|13443|13440|13448|13445|13443|13440|466
1610040300000|2021-01-07 17:25:00|13442|13439|13441|13438|13443|13439|13440|13437|299
1610040600000|2021-01-07 17:30:00|13440|13437|13441|13438|13441|13438|13440|13437|187
1610040900000|2021-01-07 17:35:00|13442|13439|13448|13445|13449|13446|13442|13439|218
1610041200000|2021-01-07 17:40:00|13447|13444|13448|13445|13449|13446|13447|13444|145
1610041500000|2021-01-07 17:45:00|13449|13446|13448|13445|13449|13446|13447|13443|250
1610041800000|2021-01-07 17:50:00|13447|13444|13448|13445|13449|13446|13447|13443|86
1610042100000|2021-01-07 17:55:00|13449|13446|13449|13445|13449|13446|13447|13443|77
1610092800000|2021-01-08 08:00:00|13441|13438|13445|13442|13447|13444|13437|13434|1937
1610093100000|2021-01-08 08:05:00|13444|13441|13447|13444|13448|13445|13442|13439|944
1610093400000|2021-01-08 08:10:00|13446|13443|13451|13448|13451|13448|13445|13442|1354
1610093700000|2021-01-08 08:15:00|13450|13447|13448|13445|13451|13448|13443|13440|1710
1610094000000|2021-01-08 08:20:00|13447|13444|13448|13445|13448|13445|13444|13441|606
1610094300000|2021-01-08 08:25:00|13449|13446|13448|13445|13453|13449|13447|13444|723
1610094600000|2021-01-08 08:30:00|13447|13444|13448|13445|13449|13446|13443|13440|855
1610094900000|2021-01-08 08:35:00|13449|13446|13452|13449|13452|13449|13448|13445|514
1610095200000|2021-01-08 08:40:00|13453|13450|13453|13450|13454|13451|13451|13448|580
1610095500000|2021-01-08 08:45:00|13452|13449|13450|13447|13455|13452|13450|13447|1217
1610095800000|2021-01-08 08:50:00|13449|13446|13449|13446|13451|13448|13447|13444|406
1610096100000|2021-01-08 08:55:00|13448|13445|13448|13445|13452|13448|13448|13445|667
1610096400000|2021-01-08 09:00:00|13449|13446|13450|13447|13451|13448|13447|13444|447
1610096700000|2021-01-08 09:05:00|13451|13446|13449|13446|13454|13451|13448|13445|1390
1610097000000|2021-01-08 09:10:00|13448|13445|13445|13442|13450|13447|13445|13442|453
1610097300000|2021-01-08 09:15:00|13444|13441|13444|13441|13445|13442|13440|13437|735
1610097600000|2021-01-08 09:20:00|13445|13442|13448|13445|13449|13446|13444|13441|712
1610097900000|2021-01-08 09:25:00|13449|13446|13446|13443|13450|13446|13443|13440|451
1610098200000|2021-01-08 09:30:00|13445|13442|13445|13442|13447|13444|13444|13441|683
1610098500000|2021-01-08 09:35:00|13446|13443|13449|13446|13449|13446|13446|13443|359
1610098800000|2021-01-08 09:40:00|13448|13445|13450|13447|13451|13448|13448|13444|502
1610099100000|2021-01-08 09:45:00|13449|13446|13451|13448|13451|13448|13449|13446|545
1610099400000|2021-01-08 09:50:00|13450|13447|13452|13449|13454|13451|13450|13447|614
1610099700000|2021-01-08 09:55:00|13453|13450|13452|13449|13456|13452|13452|13449|481
1610100000000|2021-01-08 10:00:00|13453|13450|13454|13451|13455|13452|13452|13449|419
1610100300000|2021-01-08 10:05:00|13455|13452|13455|13452|13456|13453|13454|13451|183
1610100600000|2021-01-08 10:10:00|13454|13451|13453|13450|13457|13454|13453|13450|1297
1610100900000|2021-01-08 10:15:00|13454|13451|13452|13449|13454|13451|13452|13449|338
1610101200000|2021-01-08 10:20:00|13451|13448|13456|13453|13456|13453|13451|13448|951
1610101500000|2021-01-08 10:25:00|13457|13454|13458|13455|13459|13456|13456|13453|434
1610101800000|2021-01-08 10:30:00|13457|13454|13456|13453|13458|13455|13455|13452|725
1610102100000|2021-01-08 10:35:00|13455|13452|13456|13453|13456|13453|13455|13452|303
1610102400000|2021-01-08 10:40:00|13457|13454|13457|13454|13458|13455|13456|13453|413
1610102700000|2021-01-08 10:45:00|13456|13453|13455|13452|13457|13454|13454|13451|289
1610103000000|2021-01-08 10:50:00|13454|13451|13455|13452|13455|13452|13454|13451|405
1610103300000|2021-01-08 10:55:00|13454|13451|13457|13454|13459|13456|13454|13451|751
1610103600000|2021-01-08 11:00:00|13458|13455|13454|13451|13458|13455|13452|13449|619
1610103900000|2021-01-08 11:05:00|13453|13450|13452|13449|13453|13450|13451|13448|550
1610104200000|2021-01-08 11:10:00|13453|13450|13454|13451|13454|13451|13451|13447|559
1610104500000|2021-01-08 11:15:00|13453|13450|13453|13450|13454|13451|13451|13448|694
1610104800000|2021-01-08 11:20:00|13452|13449|13452|13449|13452|13450|13452|13448|119
1610105100000|2021-01-08 11:25:00|13451|13448|13451|13448|13453|13450|13451|13448|431
1610105400000|2021-01-08 11:30:00|13452|13449|13453|13450|13453|13450|13451|13448|497
1610105700000|2021-01-08 11:35:00|13452|13449|13450|13447|13452|13449|13450|13447|206
1610106000000|2021-01-08 11:40:00|13449|13446|13449|13446|13450|13447|13448|13445|305
1610106300000|2021-01-08 11:45:00|13448|13445|13447|13444|13449|13446|13447|13444|311
1610106600000|2021-01-08 11:50:00|13448|13445|13447|13444|13448|13445|13444|13441|552
1610106900000|2021-01-08 11:55:00|13448|13445|13448|13445|13450|13447|13447|13444|631
1610107200000|2021-01-08 12:00:00|13449|13446|13451|13448|13451|13448|13448|13445|370
1610107500000|2021-01-08 12:05:00|13452|13449|13450|13447|13453|13450|13449|13446|517
1610107800000|2021-01-08 12:10:00|13451|13448|13451|13448|13453|13450|13451|13448|241
1610108100000|2021-01-08 12:15:00|13452|13449|13451|13448|13452|13449|13450|13447|228
1610108400000|2021-01-08 12:20:00|13452|13449|13452|13449|13452|13449|13451|13448|293
1610108700000|2021-01-08 12:25:00|13451|13448|13450|13447|13452|13449|13450|13447|289
1610109000000|2021-01-08 12:30:00|13449|13446|13448|13445|13449|13447|13447|13444|194
1610109300000|2021-01-08 12:35:00|13447|13444|13447|13443|13448|13445|13446|13443|384
1610109600000|2021-01-08 12:40:00|13446|13444|13446|13443|13448|13445|13444|13441|715
1610109900000|2021-01-08 12:45:00|13447|13444|13445|13442|13447|13444|13444|13441|532
1610110200000|2021-01-08 12:50:00|13444|13441|13444|13441|13444|13441|13443|13440|549
1610110500000|2021-01-08 12:55:00|13445|13442|13446|13443|13446|13443|13445|13442|649
1610110800000|2021-01-08 13:00:00|13447|13444|13441|13438|13448|13444|13441|13438|710
1610111100000|2021-01-08 13:05:00|13442|13439|13443|13440|13444|13441|13442|13439|569
1610111400000|2021-01-08 13:10:00|13444|13441|13443|13440|13444|13441|13442|13439|301
1610111700000|2021-01-08 13:15:00|13444|13441|13444|13441|13445|13442|13443|13440|417
1610112000000|2021-01-08 13:20:00|13445|13442|13447|13444|13448|13445|13443|13440|829
1610112300000|2021-01-08 13:25:00|13446|13443|13447|13444|13448|13445|13445|13442|461
1610112600000|2021-01-08 13:30:00|13451|13443|13434|13431|13452|13449|13428|13425|2736
1610112900000|2021-01-08 13:35:00|13433|13430|13441|13438|13442|13439|13433|13430|843
1610113200000|2021-01-08 13:40:00|13442|13439|13444|13441|13444|13441|13442|13439|888
1610113500000|2021-01-08 13:45:00|13443|13440|13448|13445|13450|13447|13443|13440|1106
1610113800000|2021-01-08 13:50:00|13449|13446|13452|13449|13452|13449|13448|13445|1572
1610114100000|2021-01-08 13:55:00|13455|13452|13456|13453|13457|13454|13452|13449|1333
1610114400000|2021-01-08 14:00:00|13457|13454|13445|13442|13457|13454|13443|13440|1294
1610114700000|2021-01-08 14:05:00|13444|13441|13438|13435|13445|13442|13437|13434|1787
1610115000000|2021-01-08 14:10:00|13437|13434|13447|13444|13447|13444|13435|13432|1351
1610115300000|2021-01-08 14:15:00|13448|13445|13449|13446|13450|13447|13448|13445|997
1610115600000|2021-01-08 14:20:00|13450|13447|13442|13439|13450|13447|13442|13439|977
1610115900000|2021-01-08 14:25:00|13441|13438|13445|13442|13445|13442|13438|13435|859
1610116200000|2021-01-08 14:30:00|13444|13441|13445|13442|13445|13442|13440|13437|1053
1610116500000|2021-01-08 14:35:00|13444|13441|13447|13444|13448|13445|13443|13440|711
1610116800000|2021-01-08 14:40:00|13446|13443|13444|13441|13450|13447|13443|13439|1003
1610117100000|2021-01-08 14:45:00|13443|13440|13444|13441|13444|13441|13440|13437|1119
1610117400000|2021-01-08 14:50:00|13445|13442|13448|13445|13450|13447|13445|13441|1577
1610117700000|2021-01-08 14:55:00|13447|13444|13449|13446|13451|13448|13447|13444|1042
1610118000000|2021-01-08 15:00:00|13448|13445|13444|13441|13448|13445|13444|13441|469
1610118300000|2021-01-08 15:05:00|13443|13440|13443|13440|13446|13443|13441|13438|700
1610118600000|2021-01-08 15:10:00|13444|13441|13441|13438|13444|13441|13440|13437|479
1610118900000|2021-01-08 15:15:00|13440|13437|13439|13436|13441|13437|13434|13431|1437
1610119200000|2021-01-08 15:20:00|13440|13437|13441|13438|13441|13438|13439|13436|462
1610119500000|2021-01-08 15:25:00|13440|13437|13445|13442|13445|13442|13438|13435|668
1610119800000|2021-01-08 15:30:00|13444|13441|13447|13444|13448|13445|13443|13440|924
1610120100000|2021-01-08 15:35:00|13448|13445|13449|13446|13450|13447|13445|13442|583
1610120400000|2021-01-08 15:40:00|13450|13447|13447|13444|13452|13449|13447|13444|1043
1610120700000|2021-01-08 15:45:00|13448|13445|13448|13445|13450|13447|13448|13445|546
1610121000000|2021-01-08 15:50:00|13449|13446|13443|13440|13450|13447|13442|13439|561
1610121300000|2021-01-08 15:55:00|13442|13439|13440|13437|13442|13439|13436|13433|907
1610121600000|2021-01-08 16:00:00|13441|13438|13444|13441|13444|13441|13440|13437|972
1610121900000|2021-01-08 16:05:00|13445|13442|13442|13439|13445|13442|13440|13437|1234
1610122200000|2021-01-08 16:10:00|13441|13438|13440|13437|13442|13439|13435|13432|3384
1610122500000|2021-01-08 16:15:00|13439|13436|13440|13437|13445|13442|13436|13433|2662
1610122800000|2021-01-08 16:20:00|13439|13436|13442|13439|13444|13441|13439|13436|1156
1610123100000|2021-01-08 16:25:00|13443|13440|13441|13438|13443|13440|13439|13436|657
1610123400000|2021-01-08 16:30:00|13442|13439|13445|13442|13445|13442|13441|13438|635
1610123700000|2021-01-08 16:35:00|13446|13443|13447|13444|13447|13444|13444|13441|351
1610124000000|2021-01-08 16:40:00|13446|13443|13444|13441|13446|13443|13443|13440|397
1610124300000|2021-01-08 16:45:00|13445|13442|13445|13442|13446|13443|13444|13441|225
1610124600000|2021-01-08 16:50:00|13444|13441|13447|13444|13448|13445|13444|13441|190
1610124900000|2021-01-08 16:55:00|13448|13445|13444|13441|13448|13445|13443|13440|452
1610125200000|2021-01-08 17:00:00|13445|13442|13446|13443|13448|13445|13445|13442|99
1610125500000|2021-01-08 17:05:00|13447|13444|13443|13440|13448|13445|13442|13439|348
1610125800000|2021-01-08 17:10:00|13442|13439|13440|13437|13443|13440|13440|13437|359
1610126100000|2021-01-08 17:15:00|13439|13436|13437|13434|13440|13436|13435|13432|543
1610126400000|2021-01-08 17:20:00|13436|13433|13435|13432|13437|13434|13434|13431|189
1610126700000|2021-01-08 17:25:00|13434|13431|13432|13429|13435|13432|13432|13429|51
1610127000000|2021-01-08 17:30:00|13431|13428|13435|13432|13435|13432|13431|13428|107
1610127300000|2021-01-08 17:35:00|13436|13433|13437|13434|13438|13435|13435|13432|227
1610127600000|2021-01-08 17:40:00|13438|13435|13440|13437|13441|13438|13438|13435|83
1610127900000|2021-01-08 17:45:00|13439|13436|13445|13441|13445|13442|13439|13436|108
1610128200000|2021-01-08 17:50:00|13444|13442|13443|13440|13446|13443|13443|13440|160
1610128500000|2021-01-08 17:55:00|13442|13439|13445|13434|13445|13440|13439|13434|258
1610352000000|2021-01-11 08:00:00|13463|13460|13457|13454|13463|13460|13451|13448|1438
1610352300000|2021-01-11 08:05:00|13458|13455|13457|13454|13460|13457|13452|13449|1462
1610352600000|2021-01-11 08:10:00|13458|13455|13458|13455|13458|13455|13455|13452|1034
1610352900000|2021-01-11 08:15:00|13459|13456|13449|13446|13459|13456|13447|13444|1189
1610353200000|2021-01-11 08:20:00|13450|13447|13447|13444|13452|13449|13447|13444|900
1610353500000|2021-01-11 08:25:00|13446|13443|13443|13440|13451|13448|13442|13439|863
1610353800000|2021-01-11 08:30:00|13444|13441|13447|13444|13450|13447|13443|13440|1329
1610354100000|2021-01-11 08:35:00|13448|13443|13447|13444|13448|13444|13443|13440|626
1610354400000|2021-01-11 08:40:00|13448|13445|13444|13441|13448|13445|13444|13441|235
1610354700000|2021-01-11 08:45:00|13443|13440|13443|13440|13444|13441|13439|13436|475
1610355000000|2021-01-11 08:50:00|13444|13441|13444|13441|13449|13446|13443|13440|710
1610355300000|2021-01-11 08:55:00|13445|13442|13444|13441|13449|13445|13441|13438|630
1610355600000|2021-01-11 09:00:00|13443|13440|13443|13440|13444|13441|13439|13436|585
1610355900000|2021-01-11 09:05:00|13444|13441|13444|13441|13444|13441|13442|13439|446
1610356200000|2021-01-11 09:10:00|13443|13440|13448|13445|13449|13445|13443|13440|806
1610356500000|2021-01-11 09:15:00|13449|13446|13448|13445|13451|13448|13447|13444|486
1610356800000|2021-01-11 09:20:00|13447|13444|13444|13441|13448|13445|13443|13440|571
1610357100000|2021-01-11 09:25:00|13443|13440|13443|13440|13445|13442|13443|13440|490
1610357400000|2021-01-11 09:30:00|13442|13439|13444|13441|13447|13444|13442|13439|365
1610357700000|2021-01-11 09:35:00|13445|13442|13443|13440|13445|13442|13443|13439|471
1610358000000|2021-01-11 09:40:00|13442|13439|13445|13442|13447|13444|13442|13439|539
1610358300000|2021-01-11 09:45:00|13446|13443|13447|13444|13449|13446|13445|13442|395
1610358600000|2021-01-11 09:50:00|13446|13443|13446|13443|13448|13445|13443|13440|360
1610358900000|2021-01-11 09:55:00|13447|13444|13450|13447|13450|13447|13447|13444|263
1610359200000|2021-01-11 10:00:00|13451|13448|13452|13449|13453|13449|13450|13447|411
1610359500000|2021-01-11 10:05:00|13451|13448|13451|13448|13451|13448|13450|13447|115
1610359800000|2021-01-11 10:10:00|13452|13447|13451|13448|13452|13449|13450|13447|331
1610360100000|2021-01-11 10:15:00|13452|13449|13451|13448|13453|13450|13451|13448|667
1610360400000|2021-01-11 10:20:00|13450|13447|13453|13450|13453|13450|13450|13447|363
1610360700000|2021-01-11 10:25:00|13454|13451|13450|13447|13454|13451|13450|13447|350
1610361000000|2021-01-11 10:30:00|13449|13446|13452|13449|13453|13450|13449|13446|221
1610361300000|2021-01-11 10:35:00|13451|13448|13449|13446|13452|13449|13449|13446|163
1610361600000|2021-01-11 10:40:00|13450|13447|13452|13449|13454|13451|13450|13447|362
1610361900000|2021-01-11 10:45:00|13451|13448|13451|13448|13452|13449|13450|13447|443
1610362200000|2021-01-11 10:50:00|13450|13447|13450|13447|13452|13449|13450|13447|277
1610362500000|2021-01-11 10:55:00|13451|13448|13450|13447|13451|13448|13448|13445|433
1610362800000|2021-01-11 11:00:00|13451|13448|13449|13446|13451|13448|13448|13445|291
1610363100000|2021-01-11 11:05:00|13450|13445|13450|13447|13451|13448|13450|13445|236
1610363400000|2021-01-11 11:10:00|13451|13448|13448|13445|13451|13448|13447|13444|518
1610363700000|2021-01-11 11:15:00|13447|13444|13446|13443|13448|13445|13445|13442|239
1610364000000|2021-01-11 11:20:00|13445|13442|13447|13444|13447|13444|13443|13440|384
1610364300000|2021-01-11 11:25:00|13448|13443|13446|13443|13449|13446|13446|13443|320
1610364600000|2021-01-11 11:30:00|13445|13442|13448|13445|13448|13445|13445|13442|214
1610364900000|2021-01-11 11:35:00|13449|13446|13446|13442|13449|13446|13445|13442|510
1610365200000|2021-01-11 11:40:00|13447|13443|13446|13443|13449|13446|13446|13443|328
1610365500000|2021-01-11 11:45:00|13447|13444|13450|13447|13451|13448|13446|13443|543
1610365800000|2021-01-11 11:50:00|13449|13446|13451|13448|13451|13448|13448|13445|517
1610366100000|2021-01-11 11:55:00|13450|13447|13449|13446|13451|13448|13448|13445|409
1610366400000|2021-01-11 12:00:00|13450|13447|13448|13445|13450|13447|13447|13444|253
1610366700000|2021-01-11 12:05:00|13449|13446|13450|13446|13450|13447|13447|13443|333
1610367000000|2021-01-11 12:10:00|13449|13445|13450|13447|13450|13447|13448|13445|392
1610367300000|2021-01-11 12:15:00|13452|13449|13452|13449|13453|13450|13451|13448|709
1610367600000|2021-01-11 12:20:00|13453|13450|13454|13451|13455|13452|13452|13449|588
1610367900000|2021-01-11 12:25:00|13455|13450|13453|13450|13455|13452|13453|13450|405
1610368200000|2021-01-11 12:30:00|13452|13449|13453|13450|13453|13450|13451|13448|366
1610368500000|2021-01-11 12:35:00|13454|13451|13453|13450|13454|13451|13451|13448|373
1610368800000|2021-01-11 12:40:00|13452|13449|13450|13447|13453|13450|13450|13447|323
1610369100000|2021-01-11 12:45:00|13451|13448|13448|13445|13451|13448|13448|13445|275
1610369400000|2021-01-11 12:50:00|13449|13444|13450|13447|13451|13448|13449|13444|610
1610369700000|2021-01-11 12:55:00|13451|13448|13450|13447|13451|13448|13450|13447|305
1610370000000|2021-01-11 13:00:00|13449|13446|13449|13446|13449|13446|13448|13445|742
1610370300000|2021-01-11 13:05:00|13448|13445|13448|13445|13449|13446|13448|13445|268
1610370600000|2021-01-11 13:10:00|13447|13444|13442|13439|13447|13444|13442|13439|705
1610370900000|2021-01-11 13:15:00|13441|13438|13443|13439|13443|13440|13440|13437|719
1610371200000|2021-01-11 13:20:00|13442|13438|13437|13434|13442|13439|13435|13432|1035
1610371500000|2021-01-11 13:25:00|13436|13433|13439|13436|13439|13436|13436|13433|859
1610371800000|2021-01-11 13:30:00|13438|13435|13441|13438|13441|13438|13438|13435|1724
1610372100000|2021-01-11 13:35:00|13442|13439|13439|13436|13444|13441|13439|13436|1287
1610372400000|2021-01-11 13:40:00|13440|13437|13440|13437|13441|13438|13439|13436|453
1610372700000|2021-01-11 13:45:00|13439|13436|13439|13436|13439|13436|13434|13431|681
1610373000000|2021-01-11 13:50:00|13438|13435|13444|13441|13444|13441|13437|13434|1152
1610373300000|2021-01-11 13:55:00|13443|13440|13440|13437|13445|13442|13439|13436|1309
1610373600000|2021-01-11 14:00:00|13439|13436|13434|13431|13441|13438|13432|13429|1257
1610373900000|2021-01-11 14:05:00|13433|13430|13431|13428|13435|13432|13427|13424|2026
1610374200000|2021-01-11 14:10:00|13430|13427|13431|13428|13432|13429|13427|13424|1310
1610374500000|2021-01-11 14:15:00|13430|13427|13430|13427|13430|13427|13424|13421|1297
1610374800000|2021-01-11 14:20:00|13431|13428|13432|13429|13433|13430|13429|13426|1704
1610375100000|2021-01-11 14:25:00|13431|13428|13425|13422|13431|13428|13425|13422|1218
1610375400000|2021-01-11 14:30:00|13424|13421|13416|13413|13424|13421|13413|13410|2565
1610375700000|2021-01-11 14:35:00|13417|13414|13425|13422|13425|13422|13416|13413|1949
1610376000000|2021-01-11 14:40:00|13424|13421|13421|13418|13424|13421|13421|13418|1521
1610376300000|2021-01-11 14:45:00|13420|13417|13417|13414|13420|13417|13415|13412|1361
1610376600000|2021-01-11 14:50:00|13418|13415|13417|13414|13423|13420|13415|13412|1913
1610376900000|2021-01-11 14:55:00|13418|13415|13416|13412|13418|13415|13414|13411|953
1610377200000|2021-01-11 15:00:00|13415|13413|13413|13410|13416|13413|13412|13409|681
1610377500000|2021-01-11 15:05:00|13414|13411|13414|13411|13417|13414|13414|13411|766
1610377800000|2021-01-11 15:10:00|13415|13412|13422|13419|13422|13419|13414|13411|1040
1610378100000|2021-01-11 15:15:00|13423|13420|13419|13416|13425|13422|13417|13414|823
1610378400000|2021-01-11 15:20:00|13418|13415|13415|13412|13418|13416|13413|13410|715
1610378700000|2021-01-11 15:25:00|13416|13413|13414|13411|13417|13414|13409|13406|1909
1610379000000|2021-01-11 15:30:00|13413|13410|13416|13413|13417|13414|13413|13409|868
1610379300000|2021-01-11 15:35:00|13415|13412|13416|13413|13420|13417|13415|13412|1516
1610379600000|2021-01-11 15:40:00|13417|13414|13414|13411|13421|13418|13412|13409|876
1610379900000|2021-01-11 15:45:00|13413|13410|13419|13416|13420|13417|13413|13410|1145
1610380200000|2021-01-11 15:50:00|13418|13415|13418|13415|13421|13418|13418|13415|686
1610380500000|2021-01-11 15:55:00|13417|13414|13418|13415|13420|13417|13417|13414|1031
1610380800000|2021-01-11 16:00:00|13417|13414|13418|13415|13420|13417|13415|13412|1485
1610381100000|2021-01-11 16:05:00|13417|13414|13414|13411|13418|13415|13414|13411|874
1610381400000|2021-01-11 16:10:00|13415|13412|13422|13419|13423|13420|13414|13411|2641
1610381700000|2021-01-11 16:15:00|13423|13420|13418|13415|13425|13422|13418|13415|3559
1610382000000|2021-01-11 16:20:00|13419|13416|13419|13416|13421|13418|13419|13416|840
1610382300000|2021-01-11 16:25:00|13420|13417|13420|13417|13421|13418|13417|13414|743
1610382600000|2021-01-11 16:30:00|13419|13416|13418|13415|13420|13417|13418|13415|713
1610382900000|2021-01-11 16:35:00|13419|13416|13418|13415|13420|13417|13418|13415|340
1610383200000|2021-01-11 16:40:00|13419|13416|13416|13413|13419|13416|13414|13411|1253
1610383500000|2021-01-11 16:45:00|13417|13414|13422|13418|13422|13419|13417|13414|690
1610383800000|2021-01-11 16:50:00|13421|13417|13421|13418|13422|13419|13419|13416|439
1610384100000|2021-01-11 16:55:00|13420|13417|13421|13418|13422|13419|13420|13417|550
1610384400000|2021-01-11 17:00:00|13420|13417|13419|13416|13422|13419|13418|13415|509
1610384700000|2021-01-11 17:05:00|13418|13415|13419|13416|13420|13417|13418|13415|218
1610385000000|2021-01-11 17:10:00|13420|13417|13419|13416|13421|13418|13419|13416|493
1610385300000|2021-01-11 17:15:00|13418|13415|13422|13419|13423|13420|13418|13415|530
1610385600000|2021-01-11 17:20:00|13421|13418|13422|13419|13424|13420|13421|13418|179
1610385900000|2021-01-11 17:25:00|13423|13420|13420|13417|13423|13420|13420|13417|133
1610386200000|2021-01-11 17:30:00|13421|13418|13422|13419|13422|13419|13420|13417|254
1610386500000|2021-01-11 17:35:00|13421|13418|13422|13419|13422|13419|13421|13418|146
1610386800000|2021-01-11 17:40:00|13421|13418|13422|13419|13423|13420|13421|13418|93
1610387100000|2021-01-11 17:45:00|13421|13418|13421|13418|13421|13418|13420|13417|101
1610387400000|2021-01-11 17:50:00|13420|13417|13419|13416|13422|13419|13419|13416|350
1610387700000|2021-01-11 17:55:00|13418|13415|13414|13409|13419|13415|13411|13408|296
1610438400000|2021-01-12 08:00:00|13400|13397|13403|13400|13409|13405|13398|13395|2306
1610438700000|2021-01-12 08:05:00|13402|13399|13403|13400|13407|13404|13400|13397|1217
1610439000000|2021-01-12 08:10:00|13402|13399|13404|13401|13406|13403|13399|13396|1149
1610439300000|2021-01-12 08:15:00|13402|13399|13408|13405|13408|13405|13401|13398|1241
1610439600000|2021-01-12 08:20:00|13407|13404|13402|13399|13408|13405|13402|13399|1007
1610439900000|2021-01-12 08:25:00|13401|13398|13406|13403|13409|13406|13400|13397|1447
1610440200000|2021-01-12 08:30:00|13405|13402|13403|13400|13406|13403|13400|13397|1139
1610440500000|2021-01-12 08:35:00|13404|13401|13404|13401|13407|13403|13402|13399|1015
1610440800000|2021-01-12 08:40:00|13405|13402|13402|13399|13407|13404|13402|13399|1153
1610441100000|2021-01-12 08:45:00|13401|13398|13409|13406|13409|13406|13401|13398|518
1610441400000|2021-01-12 08:50:00|13408|13405|13409|13406|13410|13407|13408|13405|728
1610441700000|2021-01-12 08:55:00|13410|13407|13408|13404|13410|13407|13408|13404|828
1610442000000|2021-01-12 09:00:00|13407|13405|13406|13403|13409|13406|13405|13402|718
1610442300000|2021-01-12 09:05:00|13407|13404|13406|13403|13409|13406|13405|13402|1422
1610442600000|2021-01-12 09:10:00|13407|13404|13403|13400|13407|13404|13402|13399|1004
1610442900000|2021-01-12 09:15:00|13402|13399|13397|13394|13404|13401|13395|13392|3037
1610443200000|2021-01-12 09:20:00|13396|13393|13395|13392|13397|13394|13391|13388|2039
1610443500000|2021-01-12 09:25:00|13394|13391|13386|13383|13395|13392|13385|13382|1220
1610443800000|2021-01-12 09:30:00|13385|13382|13392|13389|13392|13389|13382|13379|2646
1610444100000|2021-01-12 09:35:00|13393|13390|13397|13394|13397|13394|13392|13389|1549
1610444400000|2021-01-12 09:40:00|13396|13393|13392|13389|13396|13393|13391|13388|966
1610444700000|2021-01-12 09:45:00|13393|13390|13391|13388|13393|13390|13389|13386|1336
1610445000000|2021-01-12 09:50:00|13392|13389|13389|13386|13393|13390|13389|13385|719
1610445300000|2021-01-12 09:55:00|13388|13385|13391|13388|13392|13389|13388|13385|4709
1610445600000|2021-01-12 10:00:00|13392|13389|13388|13385|13392|13389|13384|13381|1873
1610445900000|2021-01-12 10:05:00|13387|13384|13386|13383|13388|13385|13384|13381|1243
1610446200000|2021-01-12 10:10:00|13385|13382|13385|13382|13386|13383|13385|13382|464
1610446500000|2021-01-12 10:15:00|13384|13381|13390|13387|13391|13388|13384|13381|1214
1610446800000|2021-01-12 10:20:00|13389|13386|13387|13384|13391|13388|13387|13384|1617
1610447100000|2021-01-12 10:25:00|13388|13385|13388|13385|13388|13385|13385|13382|970
1610447400000|2021-01-12 10:30:00|13387|13384|13388|13385|13390|13387|13387|13384|1517
1610447700000|2021-01-12 10:35:00|13387|13384|13386|13383|13387|13384|13385|13382|1163
1610448000000|2021-01-12 10:40:00|13387|13384|13388|13385|13388|13385|13386|13383|869
1610448300000|2021-01-12 10:45:00|13387|13384|13389|13386|13390|13387|13387|13384|1388
1610448600000|2021-01-12 10:50:00|13390|13387|13389|13386|13391|13388|13389|13386|479
1610448900000|2021-01-12 10:55:00|13388|13385|13390|13387|13390|13387|13387|13384|1195
1610449200000|2021-01-12 11:00:00|13389|13386|13388|13385|13390|13387|13388|13385|1387
1610449500000|2021-01-12 11:05:00|13389|13386|13388|13385|13389|13386|13387|13384|1233
1610449800000|2021-01-12 11:10:00|13389|13386|13389|13386|13390|13387|13388|13385|1092
1610450100000|2021-01-12 11:15:00|13388|13385|13388|13385|13388|13385|13386|13383|1019
1610450400000|2021-01-12 11:20:00|13389|13386|13387|13384|13389|13386|13387|13384|1894
1610450700000|2021-01-12 11:25:00|13388|13385|13391|13388|13392|13389|13387|13384|7585
1610451000000|2021-01-12 11:30:00|13392|13389|13395|13392|13397|13394|13388|13385|4548
1610451300000|2021-01-12 11:35:00|13394|13391|13396|13393|13396|13393|13394|13391|761
1610451600000|2021-01-12 11:40:00|13395|13392|13396|13393|13396|13393|13395|13392|1358
1610451900000|2021-01-12 11:45:00|13395|13392|13396|13393|13399|13396|13395|13392|1137
1610452200000|2021-01-12 11:50:00|13395|13392|13396|13393|13397|13394|13395|13392|508
1610452500000|2021-01-12 11:55:00|13397|13394|13395|13392|13397|13394|13395|13392|450
1610452800000|2021-01-12 12:00:00|13394|13391|13390|13387|13395|13392|13390|13387|517
1610453100000|2021-01-12 12:05:00|13389|13386|13389|13386|13390|13387|13387|13384|1144
1610453400000|2021-01-12 12:10:00|13388|13385|13389|13386|13389|13386|13387|13384|598
1610453700000|2021-01-12 12:15:00|13388|13385|13388|13385|13389|13386|13387|13384|704
1610454000000|2021-01-12 12:20:00|13389|13386|13387|13384|13389|13386|13386|13383|449
1610454300000|2021-01-12 12:25:00|13386|13383|13383|13380|13386|13383|13382|13379|1065
1610454600000|2021-01-12 12:30:00|13382|13379|13381|13378|13383|13380|13380|13377|1318
1610454900000|2021-01-12 12:35:00|13382|13379|13378|13375|13382|13379|13376|13373|598
1610455200000|2021-01-12 12:40:00|13377|13374|13379|13376|13381|13378|13376|13373|904
1610455500000|2021-01-12 12:45:00|13378|13375|13379|13376|13380|13377|13377|13374|880
1610455800000|2021-01-12 12:50:00|13380|13377|13379|13376|13380|13377|13377|13374|464
1610456100000|2021-01-12 12:55:00|13378|13375|13384|13381|13384|13381|13378|13375|566
1610456400000|2021-01-12 13:00:00|13383|13380|13384|13381|13385|13382|13382|13379|874
1610456700000|2021-01-12 13:05:00|13385|13382|13377|13374|13385|13382|13377|13374|974
1610457000000|2021-01-12 13:10:00|13378|13375|13378|13375|13381|13378|13377|13374|396
1610457300000|2021-01-12 13:15:00|13379|13376|13386|13383|13386|13383|13379|13376|943
1610457600000|2021-01-12 13:20:00|13385|13382|13384|13381|13388|13385|13384|13381|716
1610457900000|2021-01-12 13:25:00|13385|13382|13377|13374|13386|13383|13377|13374|1155
1610458200000|2021-01-12 13:30:00|13376|13373|13378|13375|13380|13377|13376|13373|1431
1610458500000|2021-01-12 13:35:00|13379|13376|13377|13374|13380|13377|13376|13373|2074
1610458800000|2021-01-12 13:40:00|13378|13375|13378|13375|13380|13377|13377|13374|947
1610459100000|2021-01-12 13:45:00|13379|13376|13381|13378|13383|13380|13378|13375|1447
1610459400000|2021-01-12 13:50:00|13380|13377|13382|13379|13383|13380|13380|13377|734
1610459700000|2021-01-12 13:55:00|13381|13378|13387|13384|13388|13385|13381|13378|976
1610460000000|2021-01-12 14:00:00|13388|13385|13385|13382|13389|13386|13381|13378|1150
1610460300000|2021-01-12 14:05:00|13384|13381|13383|13380|13388|13385|13382|13379|907
1610460600000|2021-01-12 14:10:00|13382|13379|13384|13381|13385|13382|13381|13378|749
1610460900000|2021-01-12 14:15:00|13383|13380|13385|13382|13387|13384|13383|13380|949
1610461200000|2021-01-12 14:20:00|13384|13381|13389|13386|13390|13387|13384|13381|609
1610461500000|2021-01-12 14:25:00|13388|13385|13391|13388|13391|13388|13388|13385|1449
1610461800000|2021-01-12 14:30:00|13390|13387|13389|13386|13391|13388|13388|13385|780
1610462100000|2021-01-12 14:35:00|13390|13387|13383|13380|13390|13387|13383|13380|1875
1610462400000|2021-01-12 14:40:00|13384|13381|13374|13371|13384|13381|13371|13368|2541
1610462700000|2021-01-12 14:45:00|13375|13372|13380|13377|13380|13377|13370|13366|3496
1610463000000|2021-01-12 14:50:00|13379|13376|13378|13375|13383|13380|13378|13374|2555
1610463300000|2021-01-12 14:55:00|13379|13374|13383|13380|13384|13381|13378|13374|1409
1610463600000|2021-01-12 15:00:00|13384|13381|13383|13380|13384|13381|13382|13379|1240
1610463900000|2021-01-12 15:05:00|13384|13381|13385|13382|13385|13382|13382|13379|641
1610464200000|2021-01-12 15:10:00|13384|13381|13382|13379|13385|13382|13381|13378|913
1610464500000|2021-01-12 15:15:00|13381|13378|13381|13378|13383|13380|13381|13378|819
1610464800000|2021-01-12 15:20:00|13382|13379|13376|13373|13384|13381|13376|13373|1067
1610465100000|2021-01-12 15:25:00|13377|13374|13377|13374|13379|13376|13376|13373|551
1610465400000|2021-01-12 15:30:00|13376|13373|13374|13371|13378|13375|13373|13370|1245
1610465700000|2021-01-12 15:35:00|13375|13372|13371|13368|13375|13372|13370|13367|854
1610466000000|2021-01-12 15:40:00|13372|13369|13370|13367|13374|13371|13366|13363|1261
1610466300000|2021-01-12 15:45:00|13371|13368|13368|13365|13371|13368|13367|13364|1998
1610466600000|2021-01-12 15:50:00|13367|13364|13362|13359|13368|13365|13360|13357|1110
1610466900000|2021-01-12 15:55:00|13361|13358|13363|13360|13365|13362|13357|13354|1912
1610467200000|2021-01-12 16:00:00|13364|13361|13367|13363|13367|13364|13363|13360|1035
1610467500000|2021-01-12 16:05:00|13366|13364|13369|13366|13369|13366|13366|13363|1504
1610467800000|2021-01-12 16:10:00|13370|13367|13370|13367|13372|13369|13369|13366|2299
1610468100000|2021-01-12 16:15:00|13369|13366|13372|13369|13375|13372|13369|13366|2641
1610468400000|2021-01-12 16:20:00|13373|13370|13375|13372|13375|13372|13371|13368|971
1610468700000|2021-01-12 16:25:00|13376|13373|13377|13374|13378|13375|13375|13372|611
1610469000000|2021-01-12 16:30:00|13376|13373|13376|13373|13377|13374|13374|13370|532
1610469300000|2021-01-12 16:35:00|13375|13372|13376|13373|13376|13373|13373|13370|462
1610469600000|2021-01-12 16:40:00|13375|13372|13375|13372|13377|13374|13375|13372|386
1610469900000|2021-01-12 16:45:00|13374|13371|13373|13370|13374|13371|13373|13370|248
1610470200000|2021-01-12 16:50:00|13374|13371|13374|13371|13375|13372|13373|13370|338
1610470500000|2021-01-12 16:55:00|13373|13370|13372|13369|13373|13370|13372|13369|453
1610470800000|2021-01-12 17:00:00|13371|13368|13372|13369|13373|13370|13371|13368|183
1610471100000|2021-01-12 17:05:00|13373|13370|13376|13373|13377|13374|13373|13370|398
1610471400000|2021-01-12 17:10:00|13377|13374|13378|13375|13379|13376|13377|13374|357
1610471700000|2021-01-12 17:15:00|13379|13376|13378|13375|13381|13378|13377|13374|674
1610472000000|2021-01-12 17:20:00|13379|13376|13379|13376|13382|13379|13378|13375|421
1610472300000|2021-01-12 17:25:00|13380|13377|13379|13376|13381|13378|13379|13376|301
1610472600000|2021-01-12 17:30:00|13380|13377|13382|13379|13382|13379|13379|13376|260
1610472900000|2021-01-12 17:35:00|13383|13378|13382|13379|13383|13380|13382|13378|194
1610473200000|2021-01-12 17:40:00|13383|13380|13382|13379|13383|13380|13381|13378|446
1610473500000|2021-01-12 17:45:00|13383|13380|13384|13381|13385|13381|13382|13379|308
1610473800000|2021-01-12 17:50:00|13383|13380|13382|13379|13383|13380|13382|13379|357
1610474100000|2021-01-12 17:55:00|13381|13378|13380|13373|13382|13379|13376|13373|566
1610524800000|2021-01-13 08:00:00|13410|13407|13420|13417|13420|13417|13408|13405|2305
1610525100000|2021-01-13 08:05:00|13421|13418|13421|13418|13424|13421|13418|13415|1739
1610525400000|2021-01-13 08:10:00|13420|13417|13411|13408|13421|13418|13409|13406|1471
1610525700000|2021-01-13 08:15:00|13410|13407|13408|13405|13412|13409|13406|13403|1394
1610526000000|2021-01-13 08:20:00|13407|13404|13413|13410|13415|13412|13406|13403|1357
1610526300000|2021-01-13 08:25:00|13412|13409|13411|13408|13415|13412|13409|13406|1234
1610526600000|2021-01-13 08:30:00|13412|13409|13418|13415|13418|13415|13412|13409|587
1610526900000|2021-01-13 08:35:00|13417|13414|13418|13415|13420|13416|13416|13413|1132
1610527200000|2021-01-13 08:40:00|13417|13414|13420|13417|13420|13417|13417|13414|949
1610527500000|2021-01-13 08:45:00|13421|13418|13420|13417|13422|13419|13420|13417|1204
1610527800000|2021-01-13 08:50:00|13419|13416|13418|13415|13420|13417|13415|13412|970
1610528100000|2021-01-13 08:55:00|13417|13414|13418|13415|13418|13415|13414|13411|500
1610528400000|2021-01-13 09:00:00|13419|13416|13416|13413|13419|13416|13415|13412|843
1610528700000|2021-01-13 09:05:00|13415|13412|13415|13412|13418|13415|13414|13411|652
1610529000000|2021-01-13 09:10:00|13414|13411|13408|13405|13414|13411|13408|13405|1447
1610529300000|2021-01-13 09:15:00|13407|13404|13405|13402|13410|13407|13405|13402|1030
1610529600000|2021-01-13 09:20:00|13404|13401|13400|13397|13404|13401|13400|13397|1458
1610529900000|2021-01-13 09:25:00|13398|13395|13401|13398|13401|13398|13398|13395|708
1610530200000|2021-01-13 09:30:00|13400|13397|13403|13399|13403|13400|13400|13397|1149
1610530500000|2021-01-13 09:35:00|13402|13400|13403|13400|13405|13402|13402|13399|1417
1610530800000|2021-01-13 09:40:00|13402|13399|13401|13398|13404|13401|13399|13396|710
1610531100000|2021-01-13 09:45:00|13402|13399|13398|13395|13402|13399|13398|13395|415
1610531400000|2021-01-13 09:50:00|13397|13394|13396|13393|13398|13395|13392|13389|2835
1610531700000|2021-01-13 09:55:00|13397|13394|13391|13388|13397|13394|13390|13387|3546
1610532000000|2021-01-13 10:00:00|13392|13389|13391|13388|13394|13391|13388|13385|2069
1610532300000|2021-01-13 10:05:00|13390|13387|13391|13388|13394|13391|13389|13386|1527
1610532600000|2021-01-13 10:10:00|13390|13387|13392|13389|13393|13390|13390|13387|1041
1610532900000|2021-01-13 10:15:00|13390|13387|13391|13388|13392|13389|13388|13385|1265
1610533200000|2021-01-13 10:20:00|13392|13389|13388|13384|13393|13390|13387|13384|1001
1610533500000|2021-01-13 10:25:00|13386|13385|13385|13382|13387|13385|13384|13381|1526
1610533800000|2021-01-13 10:30:00|13386|13383|13389|13386|13391|13388|13386|13383|1180
1610534100000|2021-01-13 10:35:00|13390|13387|13388|13385|13390|13387|13388|13385|357
1610534400000|2021-01-13 10:40:00|13389|13386|13392|13389|13392|13389|13388|13385|1004
1610534700000|2021-01-13 10:45:00|13391|13388|13389|13386|13392|13389|13389|13386|668
1610535000000|2021-01-13 10:50:00|13390|13387|13393|13390|13394|13390|13389|13386|406
1610535300000|2021-01-13 10:55:00|13392|13389|13393|13390|13393|13390|13391|13388|290
1610535600000|2021-01-13 11:00:00|13394|13391|13392|13389|13394|13391|13390|13387|1320
1610535900000|2021-01-13 11:05:00|13393|13390|13392|13389|13393|13390|13391|13388|481
1610536200000|2021-01-13 11:10:00|13391|13388|13392|13389|13393|13390|13391|13388|287
1610536500000|2021-01-13 11:15:00|13393|13390|13392|13389|13393|13390|13392|13389|238
1610536800000|2021-01-13 11:20:00|13393|13390|13392|13389|13393|13390|13391|13388|658
1610537100000|2021-01-13 11:25:00|13393|13388|13390|13387|13393|13388|13389|13386|625
1610537400000|2021-01-13 11:30:00|13391|13386|13393|13390|13393|13390|13391|13386|641
1610537700000|2021-01-13 11:35:00|13394|13391|13395|13392|13395|13392|13393|13390|404
1610538000000|2021-01-13 11:40:00|13394|13391|13395|13392|13396|13393|13394|13391|1209
1610538300000|2021-01-13 11:45:00|13394|13391|13394|13391|13395|13392|13392|13389|732
1610538600000|2021-01-13 11:50:00|13393|13390|13393|13390|13395|13392|13392|13389|769
1610538900000|2021-01-13 11:55:00|13394|13391|13391|13388|13394|13391|13391|13388|503
1610539200000|2021-01-13 12:00:00|13392|13389|13392|13389|13393|13390|13391|13388|304
1610539500000|2021-01-13 12:05:00|13391|13388|13392|13389|13392|13389|13391|13388|284
1610539800000|2021-01-13 12:10:00|13391|13388|13393|13390|13394|13391|13391|13388|690
1610540100000|2021-01-13 12:15:00|13394|13391|13393|13390|13395|13392|13392|13389|380
1610540400000|2021-01-13 12:20:00|13394|13391|13389|13386|13394|13391|13389|13386|431
1610540700000|2021-01-13 12:25:00|13390|13387|13388|13385|13391|13388|13388|13385|427
1610541000000|2021-01-13 12:30:00|13389|13386|13391|13388|13392|13389|13388|13385|531
1610541300000|2021-01-13 12:35:00|13392|13389|13393|13390|13393|13390|13390|13387|463
1610541600000|2021-01-13 12:40:00|13392|13389|13388|13385|13393|13390|13388|13385|1536
1610541900000|2021-01-13 12:45:00|13387|13384|13392|13389|13393|13390|13387|13384|690
1610542200000|2021-01-13 12:50:00|13393|13390|13393|13390|13393|13390|13391|13388|464
1610542500000|2021-01-13 12:55:00|13394|13391|13394|13391|13395|13392|13393|13390|822
1610542800000|2021-01-13 13:00:00|13395|13392|13396|13393|13397|13394|13395|13392|775
1610543100000|2021-01-13 13:05:00|13397|13394|13396|13393|13398|13395|13396|13393|894
1610543400000|2021-01-13 13:10:00|13397|13394|13398|13395|13399|13396|13396|13393|572
1610543700000|2021-01-13 13:15:00|13397|13394|13395|13392|13397|13394|13393|13390|499
1610544000000|2021-01-13 13:20:00|13394|13391|13391|13388|13395|13392|13391|13388|724
1610544300000|2021-01-13 13:25:00|13390|13387|13391|13387|13394|13391|13390|13387|723
1610544600000|2021-01-13 13:30:00|13390|13388|13393|13390|13395|13392|13388|13385|866
1610544900000|2021-01-13 13:35:00|13394|13391|13394|13391|13397|13393|13392|13389|770
1610545200000|2021-01-13 13:40:00|13395|13392|13396|13393|13398|13394|13395|13392|1158
1610545500000|2021-01-13 13:45:00|13397|13394|13398|13395|13398|13395|13396|13393|1350
1610545800000|2021-01-13 13:50:00|13397|13394|13398|13395|13399|13396|13397|13394|1202
1610546100000|2021-01-13 13:55:00|13399|13396|13400|13397|13401|13398|13398|13394|763
1610546400000|2021-01-13 14:00:00|13401|13398|13398|13395|13403|13400|13398|13395|770
1610546700000|2021-01-13 14:05:00|13399|13396|13398|13395|13400|13397|13398|13395|628
1610547000000|2021-01-13 14:10:00|13399|13396|13404|13401|13404|13401|13399|13396|884
1610547300000|2021-01-13 14:15:00|13403|13400|13407|13404|13408|13405|13403|13400|797
1610547600000|2021-01-13 14:20:00|13408|13405|13406|13402|13408|13405|13403|13400|2724
1610547900000|2021-01-13 14:25:00|13405|13403|13406|13403|13407|13404|13405|13402|763
1610548200000|2021-01-13 14:30:00|13407|13404|13404|13401|13408|13405|13403|13400|1255
1610548500000|2021-01-13 14:35:00|13405|13402|13406|13403|13408|13405|13405|13401|1188
1610548800000|2021-01-13 14:40:00|13405|13402|13409|13406|13410|13407|13404|13401|1633
1610549100000|2021-01-13 14:45:00|13410|13407|13415|13412|13420|13417|13410|13407|3350
1610549400000|2021-01-13 14:50:00|13414|13411|13416|13413|13417|13413|13413|13410|2053
1610549700000|2021-01-13 14:55:00|13417|13412|13415|13412|13417|13413|13411|13408|643
1610550000000|2021-01-13 15:00:00|13414|13411|13415|13412|13416|13413|13414|13411|444
1610550300000|2021-01-13 15:05:00|13414|13411|13413|13410|13415|13412|13412|13409|532
1610550600000|2021-01-13 15:10:00|13412|13409|13415|13412|13415|13412|13410|13407|1073
1610550900000|2021-01-13 15:15:00|13416|13413|13416|13413|13417|13414|13416|13413|1019
1610551200000|2021-01-13 15:20:00|13417|13414|13414|13411|13418|13415|13414|13411|984
1610551500000|2021-01-13 15:25:00|13415|13412|13414|13411|13415|13412|13412|13409|872
1610551800000|2021-01-13 15:30:00|13415|13412|13418|13415|13419|13416|13413|13410|2262
1610552100000|2021-01-13 15:35:00|13419|13416|13424|13421|13424|13421|13419|13416|1889
1610552400000|2021-01-13 15:40:00|13423|13420|13422|13419|13424|13421|13421|13418|1904
1610552700000|2021-01-13 15:45:00|13423|13420|13426|13423|13428|13425|13423|13420|1685
1610553000000|2021-01-13 15:50:00|13425|13422|13423|13420|13425|13422|13422|13419|936
1610553300000|2021-01-13 15:55:00|13424|13421|13423|13420|13424|13421|13423|13420|799
1610553600000|2021-01-13 16:00:00|13422|13419|13421|13418|13422|13419|13419|13416|1625
1610553900000|2021-01-13 16:05:00|13420|13417|13423|13420|13423|13420|13420|13417|1062
1610554200000|2021-01-13 16:10:00|13422|13419|13422|13419|13425|13422|13420|13417|2162
1610554500000|2021-01-13 16:15:00|13423|13420|13422|13419|13423|13420|13421|13418|2281
1610554800000|2021-01-13 16:20:00|13423|13420|13427|13424|13427|13424|13423|13420|2062
1610555100000|2021-01-13 16:25:00|13426|13423|13427|13424|13427|13424|13424|13421|890
1610555400000|2021-01-13 16:30:00|13426|13423|13420|13417|13427|13424|13420|13417|694
1610555700000|2021-01-13 16:35:00|13421|13418|13421|13418|13422|13419|13420|13417|291
1610556000000|2021-01-13 16:40:00|13422|13419|13423|13420|13423|13420|13421|13418|211
1610556300000|2021-01-13 16:45:00|13422|13419|13422|13419|13424|13421|13422|13419|333
1610556600000|2021-01-13 16:50:00|13423|13420|13421|13418|13423|13420|13419|13416|439
1610556900000|2021-01-13 16:55:00|13420|13417|13422|13419|13422|13419|13420|13417|362
1610557200000|2021-01-13 17:00:00|13421|13418|13422|13419|13423|13420|13421|13418|290
1610557500000|2021-01-13 17:05:00|13421|13418|13421|13418|13421|13418|13420|13417|180
1610557800000|2021-01-13 17:10:00|13422|13419|13422|13419|13422|13419|13421|13418|137
1610558100000|2021-01-13 17:15:00|13423|13420|13433|13430|13433|13430|13423|13420|1214
1610558400000|2021-01-13 17:20:00|13432|13429|13431|13428|13433|13430|13430|13427|301
1610558700000|2021-01-13 17:25:00|13432|13429|13430|13427|13433|13430|13430|13427|298
1610559000000|2021-01-13 17:30:00|13431|13428|13429|13426|13431|13428|13428|13425|624
1610559300000|2021-01-13 17:35:00|13428|13425|13426|13423|13428|13426|13425|13422|170
1610559600000|2021-01-13 17:40:00|13427|13424|13424|13421|13427|13424|13424|13421|173
1610559900000|2021-01-13 17:45:00|13423|13420|13423|13420|13425|13422|13423|13420|128
1610560200000|2021-01-13 17:50:00|13424|13419|13424|13421|13425|13421|13423|13419|236
1610560500000|2021-01-13 17:55:00|13425|13422|13426|13421|13426|13422|13422|13419|336
1610611200000|2021-01-14 08:00:00|13420|13417|13414|13411|13422|13419|13412|13409|1494
1610611500000|2021-01-14 08:05:00|13415|13412|13412|13408|13418|13415|13411|13408|1492
1610611800000|2021-01-14 08:10:00|13411|13409|13418|13415|13418|13415|13411|13408|997
1610612100000|2021-01-14 08:15:00|13419|13416|13411|13408|13419|13416|13408|13405|945
1610612400000|2021-01-14 08:20:00|13410|13407|13418|13414|13419|13416|13410|13407|788
1610612700000|2021-01-14 08:25:00|13417|13415|13420|13417|13420|13417|13417|13414|641
1610613000000|2021-01-14 08:30:00|13419|13416|13426|13423|13426|13423|13418|13415|989
1610613300000|2021-01-14 08:35:00|13425|13422|13425|13422|13428|13425|13424|13421|527
1610613600000|2021-01-14 08:40:00|13426|13423|13424|13421|13426|13423|13422|13419|689
1610613900000|2021-01-14 08:45:00|13423|13420|13427|13423|13427|13424|13423|13420|479
1610614200000|2021-01-14 08:50:00|13426|13424|13425|13422|13427|13424|13424|13421|723
1610614500000|2021-01-14 08:55:00|13424|13421|13428|13425|13428|13425|13424|13421|698
1610614800000|2021-01-14 09:00:00|13427|13424|13430|13427|13430|13427|13427|13424|580
1610615100000|2021-01-14 09:05:00|13431|13428|13432|13429|13432|13429|13430|13427|526
1610615400000|2021-01-14 09:10:00|13433|13430|13435|13432|13435|13432|13432|13429|528
1610615700000|2021-01-14 09:15:00|13436|13433|13435|13432|13437|13434|13433|13430|1237
1610616000000|2021-01-14 09:20:00|13436|13433|13431|13428|13437|13434|13430|13427|886
1610616300000|2021-01-14 09:25:00|13432|13429|13435|13432|13435|13432|13432|13429|355
1610616600000|2021-01-14 09:30:00|13434|13431|13431|13428|13436|13433|13431|13428|264
1610616900000|2021-01-14 09:35:00|13432|13427|13430|13427|13432|13429|13429|13426|497
1610617200000|2021-01-14 09:40:00|13431|13428|13432|13429|13433|13430|13430|13427|1016
1610617500000|2021-01-14 09:45:00|13431|13428|13426|13423|13432|13429|13425|13422|673
1610617800000|2021-01-14 09:50:00|13425|13422|13424|13421|13429|13426|13424|13421|789
1610618100000|2021-01-14 09:55:00|13423|13420|13424|13421|13425|13422|13422|13419|785
1610618400000|2021-01-14 10:00:00|13423|13420|13423|13420|13426|13423|13423|13420|291
1610618700000|2021-01-14 10:05:00|13422|13419|13422|13419|13424|13421|13421|13418|489
1610619000000|2021-01-14 10:10:00|13423|13418|13421|13418|13423|13420|13418|13415|604
1610619300000|2021-01-14 10:15:00|13420|13417|13420|13417|13423|13420|13419|13416|615
1610619600000|2021-01-14 10:20:00|13421|13418|13418|13415|13422|13419|13418|13415|280
1610619900000|2021-01-14 10:25:00|13419|13414|13422|13419|13422|13419|13418|13414|374
1610620200000|2021-01-14 10:30:00|13423|13420|13421|13418|13423|13420|13420|13417|174
1610620500000|2021-01-14 10:35:00|13420|13417|13423|13420|13423|13420|13420|13417|646
1610620800000|2021-01-14 10:40:00|13422|13419|13423|13420|13423|13420|13420|13417|594
1610621100000|2021-01-14 10:45:00|13422|13419|13424|13421|13425|13422|13422|13419|443
1610621400000|2021-01-14 10:50:00|13425|13422|13424|13421|13425|13422|13423|13420|248
1610621700000|2021-01-14 10:55:00|13423|13420|13421|13418|13423|13420|13420|13417|533
1610622000000|2021-01-14 11:00:00|13420|13417|13424|13421|13424|13421|13420|13416|511
1610622300000|2021-01-14 11:05:00|13423|13420|13423|13419|13424|13421|13421|13418|594
1610622600000|2021-01-14 11:10:00|13424|13420|13426|13423|13427|13424|13423|13420|718
1610622900000|2021-01-14 11:15:00|13425|13422|13428|13425|13428|13425|13424|13421|746
1610623200000|2021-01-14 11:20:00|13427|13424|13427|13424|13429|13426|13427|13424|1315
1610623500000|2021-01-14 11:25:00|13428|13425|13431|13428|13434|13431|13427|13424|903
1610623800000|2021-01-14 11:30:00|13430|13427|13429|13426|13432|13429|13429|13426|789
1610624100000|2021-01-14 11:35:00|13428|13425|13430|13427|13431|13428|13428|13425|568
1610624400000|2021-01-14 11:40:00|13431|13428|13427|13424|13431|13428|13425|13422|763
1610624700000|2021-01-14 11:45:00|13426|13423|13428|13425|13430|13427|13426|13423|636
1610625000000|2021-01-14 11:50:00|13429|13424|13430|13427|13430|13427|13427|13424|365
1610625300000|2021-01-14 11:55:00|13431|13428|13429|13426|13431|13428|13429|13426|288
1610625600000|2021-01-14 12:00:00|13428|13425|13430|13427|13430|13427|13428|13425|500
1610625900000|2021-01-14 12:05:00|13431|13428|13434|13431|13434|13431|13430|13427|408
1610626200000|2021-01-14 12:10:00|13433|13430|13431|13428|13435|13432|13431|13428|361
1610626500000|2021-01-14 12:15:00|13432|13429|13432|13429|13433|13430|13430|13427|413
1610626800000|2021-01-14 12:20:00|13433|13430|13435|13432|13436|13433|13432|13429|779
1610627100000|2021-01-14 12:25:00|13434|13431|13436|13433|13437|13434|13434|13431|798
1610627400000|2021-01-14 12:30:00|13435|13432|13431|13428|13435|13432|13429|13426|493
1610627700000|2021-01-14 12:35:00|13432|13429|13430|13427|13433|13430|13429|13426|601
1610628000000|2021-01-14 12:40:00|13431|13428|13433|13430|13433|13430|13430|13427|650
1610628300000|2021-01-14 12:45:00|13434|13431|13435|13432|13437|13433|13434|13431|531
1610628600000|2021-01-14 12:50:00|13436|13433|13438|13435|13440|13437|13436|13433|1246
1610628900000|2021-01-14 12:55:00|13437|13434|13436|13433|13437|13434|13434|13431|876
1610629200000|2021-01-14 13:00:00|13437|13434|13435|13432|13437|13434|13434|13431|478
1610629500000|2021-01-14 13:05:00|13434|13431|13436|13433|13437|13434|13434|13431|564
1610629800000|2021-01-14 13:10:00|13437|13434|13437|13434|13438|13435|13436|13433|493
1610630100000|2021-01-14 13:15:00|13436|13433|13435|13432|13436|13434|13434|13431|355
1610630400000|2021-01-14 13:20:00|13436|13433|13438|13435|13438|13435|13435|13433|399
1610630700000|2021-01-14 13:25:00|13437|13434|13442|13439|13442|13439|13437|13434|775
1610631000000|2021-01-14 13:30:00|13441|13438|13444|13441|13445|13442|13441|13438|823
1610631300000|2021-01-14 13:35:00|13443|13440|13441|13438|13445|13442|13441|13438|690
1610631600000|2021-01-14 13:40:00|13442|13439|13446|13443|13447|13444|13442|13439|1029
1610631900000|2021-01-14 13:45:00|13447|13444|13447|13444|13447|13444|13443|13440|1116
1610632200000|2021-01-14 13:50:00|13446|13443|13448|13445|13449|13446|13443|13440|1155
1610632500000|2021-01-14 13:55:00|13449|13446|13451|13448|13453|13450|13448|13445|1218
1610632800000|2021-01-14 14:00:00|13452|13449|13454|13451|13454|13451|13451|13448|1274
1610633100000|2021-01-14 14:05:00|13455|13452|13456|13453|13457|13454|13454|13451|1300
1610633400000|2021-01-14 14:10:00|13455|13452|13455|13452|13458|13455|13455|13452|682
1610633700000|2021-01-14 14:15:00|13456|13453|13452|13449|13456|13453|13452|13449|946
1610634000000|2021-01-14 14:20:00|13453|13450|13455|13452|13458|13455|13453|13450|1002
1610634300000|2021-01-14 14:25:00|13456|13453|13454|13451|13456|13453|13454|13451|918
1610634600000|2021-01-14 14:30:00|13455|13452|13451|13448|13457|13454|13451|13448|1224
1610634900000|2021-01-14 14:35:00|13452|13449|13442|13439|13452|13449|13441|13438|1123
1610635200000|2021-01-14 14:40:00|13443|13438|13439|13436|13445|13442|13438|13435|1090
1610635500000|2021-01-14 14:45:00|13438|13435|13442|13439|13443|13440|13438|13435|784
1610635800000|2021-01-14 14:50:00|13441|13438|13443|13440|13447|13444|13440|13437|1445
1610636100000|2021-01-14 14:55:00|13442|13439|13439|13436|13444|13440|13439|13436|836
1610636400000|2021-01-14 15:00:00|13440|13437|13436|13433|13440|13437|13435|13432|634
1610636700000|2021-01-14 15:05:00|13437|13434|13439|13436|13441|13438|13436|13434|843
1610637000000|2021-01-14 15:10:00|13438|13435|13439|13436|13440|13437|13436|13433|984
1610637300000|2021-01-14 15:15:00|13440|13437|13439|13436|13444|13441|13439|13436|514
1610637600000|2021-01-14 15:20:00|13440|13437|13439|13436|13440|13437|13436|13433|895
1610637900000|2021-01-14 15:25:00|13438|13435|13437|13434|13439|13436|13433|13430|1245
1610638200000|2021-01-14 15:30:00|13436|13433|13440|13437|13441|13438|13435|13432|1220
1610638500000|2021-01-14 15:35:00|13441|13438|13440|13437|13441|13438|13437|13434|695
1610638800000|2021-01-14 15:40:00|13441|13436|13446|13443|13447|13444|13441|13436|866
1610639100000|2021-01-14 15:45:00|13447|13444|13445|13442|13450|13447|13445|13442|588
1610639400000|2021-01-14 15:50:00|13446|13443|13448|13445|13450|13447|13446|13443|858
1610639700000|2021-01-14 15:55:00|13449|13446|13446|13443|13450|13447|13446|13443|635
1610640000000|2021-01-14 16:00:00|13447|13444|13445|13442|13447|13444|13444|13441|556
1610640300000|2021-01-14 16:05:00|13446|13443|13446|13443|13448|13445|13444|13441|567
1610640600000|2021-01-14 16:10:00|13445|13442|13446|13443|13448|13445|13443|13440|1832
1610640900000|2021-01-14 16:15:00|13447|13444|13450|13447|13451|13448|13447|13444|1020
1610641200000|2021-01-14 16:20:00|13451|13448|13449|13446|13451|13448|13449|13446|688
1610641500000|2021-01-14 16:25:00|13450|13447|13450|13446|13451|13448|13449|13446|783
1610641800000|2021-01-14 16:30:00|13449|13447|13448|13445|13450|13447|13447|13444|192
1610642100000|2021-01-14 16:35:00|13449|13446|13448|13445|13449|13446|13448|13445|304
1610642400000|2021-01-14 16:40:00|13447|13444|13449|13446|13449|13446|13446|13443|441
1610642700000|2021-01-14 16:45:00|13448|13445|13445|13442|13449|13446|13444|13441|371
1610643000000|2021-01-14 16:50:00|13444|13441|13443|13440|13445|13442|13443|13440|298
1610643300000|2021-01-14 16:55:00|13444|13441|13441|13438|13444|13441|13441|13438|334
1610643600000|2021-01-14 17:00:00|13440|13437|13439|13436|13441|13438|13439|13436|360
1610643900000|2021-01-14 17:05:00|13438|13435|13441|13438|13442|13439|13438|13435|449
1610644200000|2021-01-14 17:10:00|13442|13439|13443|13440|13444|13441|13441|13438|221
1610644500000|2021-01-14 17:15:00|13444|13441|13444|13441|13444|13441|13443|13440|52
1610644800000|2021-01-14 17:20:00|13443|13440|13444|13441|13444|13441|13443|13440|69
1610645100000|2021-01-14 17:25:00|13445|13442|13442|13439|13445|13442|13442|13439|215
1610645400000|2021-01-14 17:30:00|13443|13440|13445|13442|13445|13442|13442|13439|273
1610645700000|2021-01-14 17:35:00|13444|13441|13445|13442|13445|13442|13443|13440|199
1610646000000|2021-01-14 17:40:00|13444|13441|13444|13441|13446|13443|13444|13441|138
1610646300000|2021-01-14 17:45:00|13445|13442|13450|13447|13450|13447|13444|13441|269
1610646600000|2021-01-14 17:50:00|13449|13446|13453|13450|13453|13450|13449|13446|241
1610646900000|2021-01-14 17:55:00|13454|13451|13445|13439|13455|13452|13445|13439|397
1610697600000|2021-01-15 08:00:00|13444|13441|13441|13438|13445|13442|13437|13434|1390
1610697900000|2021-01-15 08:05:00|13440|13437|13435|13432|13440|13438|13434|13431|980
1610698200000|2021-01-15 08:10:00|13436|13433|13435|13432|13439|13436|13435|13432|355
1610698500000|2021-01-15 08:15:00|13436|13433|13427|13424|13436|13433|13427|13424|540
1610698800000|2021-01-15 08:20:00|13428|13425|13430|13427|13433|13430|13427|13424|932
1610699100000|2021-01-15 08:25:00|13431|13428|13432|13429|13432|13429|13429|13426|328
1610699400000|2021-01-15 08:30:00|13431|13428|13428|13425|13432|13429|13427|13424|325
1610699700000|2021-01-15 08:35:00|13427|13424|13420|13417|13428|13425|13419|13416|823
1610700000000|2021-01-15 08:40:00|13419|13416|13424|13421|13425|13422|13419|13416|773
1610700300000|2021-01-15 08:45:00|13425|13422|13427|13424|13429|13426|13425|13422|2073
1610700600000|2021-01-15 08:50:00|13426|13423|13427|13424|13430|13427|13426|13423|1563
1610700900000|2021-01-15 08:55:00|13426|13423|13424|13421|13427|13424|13423|13420|1055
1610701200000|2021-01-15 09:00:00|13423|13420|13424|13421|13426|13423|13422|13419|493
1610701500000|2021-01-15 09:05:00|13423|13420|13426|13423|13428|13425|13423|13420|412
1610701800000|2021-01-15 09:10:00|13425|13422|13428|13425|13428|13425|13424|13421|433
1610702100000|2021-01-15 09:15:00|13427|13424|13428|13425|13429|13426|13427|13424|437
1610702400000|2021-01-15 09:20:00|13429|13426|13427|13424|13430|13427|13426|13423|976
1610702700000|2021-01-15 09:25:00|13426|13423|13431|13428|13431|13428|13426|13423|549
1610703000000|2021-01-15 09:30:00|13430|13427|13431|13428|13432|13429|13430|13427|904
1610703300000|2021-01-15 09:35:00|13432|13429|13432|13429|13433|13430|13432|13429|671
1610703600000|2021-01-15 09:40:00|13433|13430|13433|13430|13434|13430|13431|13428|769
1610703900000|2021-01-15 09:45:00|13432|13429|13432|13429|13433|13430|13432|13429|388
1610704200000|2021-01-15 09:50:00|13433|13430|13432|13429|13433|13430|13432|13429|346
1610704500000|2021-01-15 09:55:00|13433|13430|13431|13428|13433|13430|13429|13426|740
1610704800000|2021-01-15 10:00:00|13430|13427|13428|13425|13431|13428|13427|13424|718
1610705100000|2021-01-15 10:05:00|13427|13424|13423|13420|13427|13425|13423|13420|583
1610705400000|2021-01-15 10:10:00|13424|13421|13425|13422|13426|13423|13422|13419|1050
1610705700000|2021-01-15 10:15:00|13426|13423|13425|13422|13428|13424|13424|13420|419
1610706000000|2021-01-15 10:20:00|13424|13421|13427|13423|13427|13424|13424|13421|710
1610706300000|2021-01-15 10:25:00|13426|13424|13424|13421|13427|13424|13423|13420|515
1610706600000|2021-01-15 10:30:00|13423|13420|13421|13418|13424|13421|13421|13418|513
1610706900000|2021-01-15 10:35:00|13420|13417|13422|13419|13422|13419|13420|13417|681
1610707200000|2021-01-15 10:40:00|13421|13418|13422|13419|13422|13419|13421|13417|358
1610707500000|2021-01-15 10:45:00|13423|13420|13423|13420|13424|13421|13423|13419|665
1610707800000|2021-01-15 10:50:00|13422|13419|13422|13419|13423|13420|13421|13418|392
1610708100000|2021-01-15 10:55:00|13423|13420|13421|13418|13424|13421|13421|13418|371
1610708400000|2021-01-15 11:00:00|13422|13419|13423|13420|13424|13421|13421|13418|1043
1610708700000|2021-01-15 11:05:00|13424|13421|13426|13423|13426|13423|13424|13421|493
1610709000000|2021-01-15 11:10:00|13427|13424|13426|13423|13427|13424|13425|13422|372
1610709300000|2021-01-15 11:15:00|13427|13424|13427|13424|13428|13425|13427|13424|416
1610709600000|2021-01-15 11:20:00|13426|13423|13425|13422|13427|13424|13424|13421|436
1610709900000|2021-01-15 11:25:00|13426|13421|13425|13422|13426|13422|13424|13421|780
1610710200000|2021-01-15 11:30:00|13426|13423|13426|13423|13426|13423|13425|13422|447
1610710500000|2021-01-15 11:35:00|13427|13424|13430|13427|13431|13428|13427|13424|832
1610710800000|2021-01-15 11:40:00|13431|13428|13431|13428|13433|13430|13430|13427|173
1610711100000|2021-01-15 11:45:00|13430|13427|13431|13428|13432|13429|13429|13426|421
1610711400000|2021-01-15 11:50:00|13432|13429|13431|13428|13433|13430|13430|13427|288
1610711700000|2021-01-15 11:55:00|13430|13427|13433|13429|13433|13430|13430|13427|392
1610712000000|2021-01-15 12:00:00|13432|13430|13434|13431|13434|13431|13431|13428|407
1610712300000|2021-01-15 12:05:00|13435|13432|13439|13436|13440|13436|13434|13431|621
1610712600000|2021-01-15 12:10:00|13438|13435|13438|13435|13440|13437|13438|13434|640
1610712900000|2021-01-15 12:15:00|13437|13434|13437|13434|13438|13435|13435|13432|195
1610713200000|2021-01-15 12:20:00|13438|13435|13435|13432|13439|13436|13435|13432|650
1610713500000|2021-01-15 12:25:00|13434|13431|13433|13430|13436|13433|13433|13430|599
1610713800000|2021-01-15 12:30:00|13434|13431|13434|13430|13435|13431|13432|13429|739
1610714100000|2021-01-15 12:35:00|13433|13431|13433|13430|13434|13431|13432|13429|350
1610714400000|2021-01-15 12:40:00|13432|13429|13436|13433|13437|13434|13432|13429|626
1610714700000|2021-01-15 12:45:00|13435|13432|13438|13434|13438|13435|13435|13432|360
1610715000000|2021-01-15 12:50:00|13437|13435|13440|13437|13440|13437|13437|13434|315
1610715300000|2021-01-15 12:55:00|13441|13438|13440|13437|13442|13439|13440|13437|915
1610715600000|2021-01-15 13:00:00|13441|13438|13442|13439|13444|13441|13440|13438|368
1610715900000|2021-01-15 13:05:00|13443|13440|13440|13437|13443|13440|13439|13436|1303
1610716200000|2021-01-15 13:10:00|13441|13438|13440|13437|13441|13438|13439|13436|570
1610716500000|2021-01-15 13:15:00|13441|13438|13436|13433|13441|13438|13436|13432|1165
1610716800000|2021-01-15 13:20:00|13437|13432|13438|13435|13438|13435|13435|13432|655
1610717100000|2021-01-15 13:25:00|13439|13436|13440|13437|13441|13438|13438|13435|440
1610717400000|2021-01-15 13:30:00|13441|13438|13442|13439|13444|13441|13439|13436|947
1610717700000|2021-01-15 13:35:00|13441|13438|13435|13432|13442|13439|13435|13432|723
1610718000000|2021-01-15 13:40:00|13436|13431|13435|13432|13436|13433|13431|13428|795
1610718300000|2021-01-15 13:45:00|13434|13431|13431|13428|13435|13432|13430|13427|838
1610718600000|2021-01-15 13:50:00|13430|13427|13433|13430|13434|13431|13430|13427|585
1610718900000|2021-01-15 13:55:00|13434|13431|13433|13430|13437|13433|13432|13429|601
1610719200000|2021-01-15 14:00:00|13434|13431|13435|13432|13438|13435|13434|13430|559
1610719500000|2021-01-15 14:05:00|13436|13431|13436|13433|13437|13434|13434|13431|404
1610719800000|2021-01-15 14:10:00|13437|13434|13437|13434|13439|13436|13437|13434|443
1610720100000|2021-01-15 14:15:00|13436|13433|13434|13431|13437|13434|13434|13431|291
1610720400000|2021-01-15 14:20:00|13433|13430|13434|13431|13437|13434|13433|13430|577
1610720700000|2021-01-15 14:25:00|13433|13430|13437|13434|13438|13435|13431|13428|796
1610721000000|2021-01-15 14:30:00|13438|13433|13439|13436|13439|13436|13435|13432|638
1610721300000|2021-01-15 14:35:00|13438|13435|13438|13435|13441|13438|13438|13435|1148
1610721600000|2021-01-15 14:40:00|13439|13436|13435|13432|13439|13436|13434|13431|656
1610721900000|2021-01-15 14:45:00|13434|13431|13430|13427|13435|13431|13428|13425|1320
1610722200000|2021-01-15 14:50:00|13431|13428|13428|13425|13431|13428|13427|13424|662
1610722500000|2021-01-15 14:55:00|13429|13426|13431|13428|13432|13429|13428|13425|588
1610722800000|2021-01-15 15:00:00|13430|13427|13431|13428|13432|13429|13430|13427|380
1610723100000|2021-01-15 15:05:00|13432|13429|13439|13436|13440|13437|13431|13428|784
1610723400000|2021-01-15 15:10:00|13440|13437|13442|13439|13442|13439|13436|13433|898
1610723700000|2021-01-15 15:15:00|13441|13438|13445|13442|13445|13442|13441|13438|1359
1610724000000|2021-01-15 15:20:00|13446|13443|13449|13446|13451|13448|13445|13442|1471
1610724300000|2021-01-15 15:25:00|13450|13447|13446|13443|13450|13447|13446|13443|900
1610724600000|2021-01-15 15:30:00|13447|13444|13445|13442|13449|13446|13445|13442|617
1610724900000|2021-01-15 15:35:00|13444|13441|13443|13440|13445|13442|13441|13438|875
1610725200000|2021-01-15 15:40:00|13444|13441|13443|13440|13445|13442|13443|13440|696
1610725500000|2021-01-15 15:45:00|13444|13441|13445|13442|13445|13442|13442|13439|480
1610725800000|2021-01-15 15:50:00|13444|13441|13444|13441|13445|13442|13443|13440|441
1610726100000|2021-01-15 15:55:00|13443|13440|13448|13445|13449|13446|13443|13440|554
1610726400000|2021-01-15 16:00:00|13447|13444|13446|13443|13450|13447|13446|13442|861
1610726700000|2021-01-15 16:05:00|13445|13442|13445|13442|13447|13444|13445|13442|826
1610727000000|2021-01-15 16:10:00|13444|13441|13442|13439|13446|13443|13442|13439|1252
1610727300000|2021-01-15 16:15:00|13443|13440|13444|13440|13445|13442|13443|13440|1686
1610727600000|2021-01-15 16:20:00|13443|13441|13444|13441|13444|13441|13440|13437|784
1610727900000|2021-01-15 16:25:00|13445|13442|13445|13442|13447|13444|13444|13441|987
1610728200000|2021-01-15 16:30:00|13444|13441|13444|13441|13446|13443|13444|13441|817
1610728500000|2021-01-15 16:35:00|13443|13440|13441|13438|13443|13440|13441|13438|580
1610728800000|2021-01-15 16:40:00|13442|13439|13442|13439|13443|13440|13439|13436|408
1610729100000|2021-01-15 16:45:00|13443|13440|13444|13440|13445|13442|13442|13439|333
1610729400000|2021-01-15 16:50:00|13443|13441|13445|13442|13446|13443|13443|13440|132
1610729700000|2021-01-15 16:55:00|13444|13441|13445|13441|13447|13444|13444|13441|343
1610730000000|2021-01-15 17:00:00|13444|13442|13447|13444|13447|13444|13444|13441|516
1610730300000|2021-01-15 17:05:00|13446|13443|13449|13446|13450|13447|13446|13443|330
1610730600000|2021-01-15 17:10:00|13448|13444|13448|13445|13449|13445|13447|13444|83
1610730900000|2021-01-15 17:15:00|13449|13446|13448|13444|13449|13446|13447|13444|107
1610731200000|2021-01-15 17:20:00|13447|13445|13449|13446|13450|13447|13447|13445|109
1610731500000|2021-01-15 17:25:00|13448|13445|13449|13445|13449|13446|13447|13444|110
1610731800000|2021-01-15 17:30:00|13448|13446|13447|13444|13449|13446|13446|13443|202
1610732100000|2021-01-15 17:35:00|13446|13443|13446|13443|13447|13444|13445|13442|171
1610732400000|2021-01-15 17:40:00|13445|13442|13446|13443|13446|13443|13445|13442|133
1610732700000|2021-01-15 17:45:00|13445|13442|13444|13440|13445|13442|13443|13440|322
1610733000000|2021-01-15 17:50:00|13445|13441|13445|13442|13446|13442|13444|13440|189
1610733300000|2021-01-15 17:55:00|13444|13441|13449|13440|13449|13442|13443|13440|81
1610956800000|2021-01-18 08:00:00|13456|13453|13449|13446|13457|13454|13447|13444|1098
1610957100000|2021-01-18 08:05:00|13450|13447|13447|13443|13450|13447|13445|13442|948
1610957400000|2021-01-18 08:10:00|13448|13444|13449|13446|13449|13446|13447|13444|553
1610957700000|2021-01-18 08:15:00|13450|13447|13451|13448|13452|13449|13450|13447|148
1610958000000|2021-01-18 08:20:00|13453|13449|13454|13451|13455|13452|13451|13448|443
1610958300000|2021-01-18 08:25:00|13455|13452|13455|13452|13456|13453|13455|13452|360
1610958600000|2021-01-18 08:30:00|13456|13453|13455|13452|13458|13454|13455|13452|551
1610958900000|2021-01-18 08:35:00|13456|13453|13455|13452|13456|13453|13454|13451|559
1610959200000|2021-01-18 08:40:00|13456|13453|13453|13450|13456|13453|13453|13450|202
1610959500000|2021-01-18 08:45:00|13452|13449|13450|13446|13452|13449|13449|13446|389
1610959800000|2021-01-18 08:50:00|13449|13447|13449|13446|13450|13447|13449|13446|233
1610960100000|2021-01-18 08:55:00|13450|13447|13453|13450|13454|13450|13450|13447|298
1610960400000|2021-01-18 09:00:00|13454|13451|13451|13448|13454|13451|13450|13447|465
1610960700000|2021-01-18 09:05:00|13450|13447|13447|13444|13451|13448|13447|13444|162
1610961000000|2021-01-18 09:10:00|13446|13443|13449|13446|13450|13447|13446|13443|682
1610961300000|2021-01-18 09:15:00|13450|13447|13448|13445|13450|13447|13447|13444|1128
1610961600000|2021-01-18 09:20:00|13447|13444|13449|13446|13449|13446|13447|13444|332
1610961900000|2021-01-18 09:25:00|13450|13447|13450|13447|13451|13447|13449|13446|444
1610962200000|2021-01-18 09:30:00|13451|13448|13452|13449|13453|13450|13450|13447|524
1610962500000|2021-01-18 09:35:00|13453|13450|13451|13448|13453|13450|13451|13448|267
1610962800000|2021-01-18 09:40:00|13452|13449|13453|13450|13454|13451|13452|13449|349
1610963100000|2021-01-18 09:45:00|13452|13449|13451|13448|13452|13449|13450|13447|172
1610963400000|2021-01-18 09:50:00|13450|13447|13449|13446|13450|13447|13449|13446|264
1610963700000|2021-01-18 09:55:00|13450|13447|13448|13445|13450|13447|13447|13444|370
1610964000000|2021-01-18 10:00:00|13447|13444|13444|13441|13448|13445|13444|13441|536
1610964300000|2021-01-18 10:05:00|13445|13442|13446|13443|13446|13443|13444|13441|537
1610964600000|2021-01-18 10:10:00|13445|13442|13446|13443|13446|13443|13444|13441|241
1610964900000|2021-01-18 10:15:00|13445|13442|13444|13441|13447|13444|13443|13440|457
1610965200000|2021-01-18 10:20:00|13445|13442|13442|13439|13446|13442|13442|13439|317
1610965500000|2021-01-18 10:25:00|13441|13438|13442|13439|13442|13439|13440|13437|339
1610965800000|2021-01-18 10:30:00|13441|13438|13443|13440|13443|13440|13441|13438|114
1610966100000|2021-01-18 10:35:00|13442|13439|13444|13441|13444|13441|13442|13439|831
1610966400000|2021-01-18 10:40:00|13443|13440|13441|13438|13444|13441|13441|13438|318
1610966700000|2021-01-18 10:45:00|13442|13437|13444|13441|13444|13441|13442|13437|285
1610967000000|2021-01-18 10:50:00|13443|13440|13443|13440|13444|13441|13443|13440|155
1610967300000|2021-01-18 10:55:00|13442|13439|13442|13439|13443|13440|13440|13436|696
1610967600000|2021-01-18 11:00:00|13443|13440|13443|13440|13443|13440|13442|13439|390
1610967900000|2021-01-18 11:05:00|13444|13441|13443|13440|13444|13441|13443|13440|193
1610968200000|2021-01-18 11:10:00|13444|13441|13442|13439|13444|13441|13442|13439|260
1610968500000|2021-01-18 11:15:00|13443|13440|13442|13439|13443|13440|13442|13439|65
1610968800000|2021-01-18 11:20:00|13441|13438|13440|13437|13441|13438|13439|13436|345
1610969100000|2021-01-18 11:25:00|13441|13438|13441|13438|13442|13439|13441|13438|288
1610969400000|2021-01-18 11:30:00|13440|13437|13432|13429|13442|13439|13431|13428|853
1610969700000|2021-01-18 11:35:00|13431|13428|13438|13434|13438|13435|13431|13428|723
1610970000000|2021-01-18 11:40:00|13437|13433|13439|13436|13440|13437|13434|13431|410
1610970300000|2021-01-18 11:45:00|13438|13435|13437|13434|13439|13435|13436|13433|257
1610970600000|2021-01-18 11:50:00|13438|13435|13440|13437|13441|13438|13438|13435|148
1610970900000|2021-01-18 11:55:00|13441|13436|13438|13435|13441|13437|13438|13435|159
1610971200000|2021-01-18 12:00:00|13437|13434|13437|13434|13438|13435|13433|13430|467
1610971500000|2021-01-18 12:05:00|13438|13435|13437|13433|13438|13435|13436|13433|294
1610971800000|2021-01-18 12:10:00|13438|13434|13435|13432|13438|13435|13434|13431|474
1610972100000|2021-01-18 12:15:00|13436|13433|13437|13434|13438|13435|13435|13432|215
1610972400000|2021-01-18 12:20:00|13438|13435|13438|13435|13439|13436|13437|13434|208
1610972700000|2021-01-18 12:25:00|13437|13434|13441|13438|13441|13438|13437|13434|544
1610973000000|2021-01-18 12:30:00|13440|13437|13441|13438|13441|13438|13440|13437|168
1610973300000|2021-01-18 12:35:00|13442|13437|13439|13436|13442|13439|13438|13435|377
1610973600000|2021-01-18 12:40:00|13440|13437|13440|13437|13441|13438|13439|13436|242
1610973900000|2021-01-18 12:45:00|13441|13438|13439|13436|13441|13438|13439|13436|142
1610974200000|2021-01-18 12:50:00|13440|13437|13441|13438|13442|13439|13439|13436|287
1610974500000|2021-01-18 12:55:00|13442|13437|13439|13436|13442|13438|13439|13436|170
1610974800000|2021-01-18 13:00:00|13440|13437|13440|13437|13442|13439|13439|13436|256
1610975100000|2021-01-18 13:05:00|13441|13438|13439|13436|13442|13439|13439|13436|926
1610975400000|2021-01-18 13:10:00|13438|13435|13440|13437|13441|13438|13438|13435|439
1610975700000|2021-01-18 13:15:00|13441|13438|13440|13437|13441|13438|13439|13436|546
1610976000000|2021-01-18 13:20:00|13441|13438|13441|13438|13441|13438|13440|13437|110
1610976300000|2021-01-18 13:25:00|13440|13437|13441|13438|13441|13438|13439|13436|150
1610976600000|2021-01-18 13:30:00|13440|13437|13441|13438|13442|13439|13440|13437|183
1610976900000|2021-01-18 13:35:00|13440|13437|13439|13436|13441|13438|13439|13436|341
1610977200000|2021-01-18 13:40:00|13440|13437|13436|13433|13440|13437|13436|13433|288
1610977500000|2021-01-18 13:45:00|13435|13432|13433|13430|13435|13432|13429|13426|695
1610977800000|2021-01-18 13:50:00|13432|13429|13434|13431|13434|13431|13432|13429|423
1610978100000|2021-01-18 13:55:00|13433|13430|13432|13429|13435|13432|13432|13429|420
1610978400000|2021-01-18 14:00:00|13431|13428|13431|13427|13432|13429|13430|13426|363
1610978700000|2021-01-18 14:05:00|13430|13426|13430|13427|13431|13428|13429|13426|388
1610979000000|2021-01-18 14:10:00|13431|13428|13429|13426|13431|13428|13428|13425|544
1610979300000|2021-01-18 14:15:00|13428|13425|13429|13426|13430|13427|13428|13425|318
1610979600000|2021-01-18 14:20:00|13430|13427|13433|13430|13434|13431|13430|13426|247
1610979900000|2021-01-18 14:25:00|13434|13431|13433|13430|13434|13431|13433|13430|245
1610980200000|2021-01-18 14:30:00|13434|13431|13433|13430|13435|13432|13433|13430|187
1610980500000|2021-01-18 14:35:00|13434|13431|13434|13431|13434|13431|13433|13430|215
1610980800000|2021-01-18 14:40:00|13433|13430|13437|13434|13437|13434|13433|13430|486
1610981100000|2021-01-18 14:45:00|13436|13433|13436|13433|13440|13437|13435|13432|857
1610981400000|2021-01-18 14:50:00|13437|13434|13438|13435|13438|13435|13436|13433|491
1610981700000|2021-01-18 14:55:00|13437|13434|13435|13432|13440|13436|13435|13432|524
1610982000000|2021-01-18 15:00:00|13434|13431|13435|13432|13437|13434|13434|13431|744
1610982300000|2021-01-18 15:05:00|13436|13433|13435|13432|13436|13433|13434|13431|527
1610982600000|2021-01-18 15:10:00|13436|13433|13437|13434|13438|13435|13436|13433|456
1610982900000|2021-01-18 15:15:00|13435|13432|13436|13433|13437|13434|13435|13432|726
1610983200000|2021-01-18 15:20:00|13435|13432|13440|13437|13440|13437|13434|13431|1014
1610983500000|2021-01-18 15:25:00|13441|13438|13439|13436|13442|13439|13438|13435|1479
1610983800000|2021-01-18 15:30:00|13438|13435|13437|13434|13439|13436|13436|13433|1005
1610984100000|2021-01-18 15:35:00|13436|13433|13438|13435|13441|13438|13436|13433|532
1610984400000|2021-01-18 15:40:00|13439|13436|13441|13438|13443|13439|13439|13436|661
1610984700000|2021-01-18 15:45:00|13440|13437|13440|13437|13441|13438|13439|13436|402
1610985000000|2021-01-18 15:50:00|13441|13438|13439|13436|13443|13440|13439|13436|853
1610985300000|2021-01-18 15:55:00|13438|13435|13438|13435|13439|13436|13436|13433|828
1610985600000|2021-01-18 16:00:00|13437|13434|13437|13433|13438|13435|13436|13433|858
1610985900000|2021-01-18 16:05:00|13436|13434|13436|13433|13437|13434|13433|13430|732
1610986200000|2021-01-18 16:10:00|13435|13432|13438|13435|13438|13435|13435|13432|581
1610986500000|2021-01-18 16:15:00|13437|13434|13436|13433|13439|13436|13436|13432|1567
1610986800000|2021-01-18 16:20:00|13437|13434|13438|13434|13438|13435|13436|13433|256
1610987100000|2021-01-18 16:25:00|13437|13435|13439|13436|13440|13437|13437|13435|522
1610987400000|2021-01-18 16:30:00|13440|13437|13443|13440|13443|13440|13439|13437|552
1610987700000|2021-01-18 16:35:00|13442|13439|13445|13441|13446|13443|13442|13439|945
1610988000000|2021-01-18 16:40:00|13446|13442|13448|13445|13449|13446|13445|13442|633
1610988300000|2021-01-18 16:45:00|13447|13444|13446|13443|13448|13445|13446|13443|415
1610988600000|2021-01-18 16:50:00|13445|13442|13446|13442|13446|13443|13445|13442|198
1610988900000|2021-01-18 16:55:00|13445|13443|13445|13442|13446|13443|13445|13442|187
1610989200000|2021-01-18 17:00:00|13444|13441|13442|13439|13444|13441|13442|13439|171
1610989500000|2021-01-18 17:05:00|13443|13440|13444|13441|13444|13441|13442|13439|185
1610989800000|2021-01-18 17:10:00|13443|13440|13441|13438|13444|13440|13440|13437|313
1610990100000|2021-01-18 17:15:00|13442|13437|13442|13439|13442|13439|13441|13437|82
1610990400000|2021-01-18 17:20:00|13443|13440|13443|13440|13443|13440|13442|13440|53
1610990700000|2021-01-18 17:25:00|13444|13441|13445|13442|13445|13442|13444|13441|80
1610991000000|2021-01-18 17:30:00|13444|13441|13444|13440|13445|13442|13443|13440|97
1610991300000|2021-01-18 17:35:00|13443|13441|13445|13442|13445|13442|13443|13441|100
1610991600000|2021-01-18 17:40:00|13446|13443|13446|13443|13446|13443|13446|13442|51
1610991900000|2021-01-18 17:45:00|13447|13442|13447|13444|13447|13444|13447|13442|108
1610992200000|2021-01-18 17:50:00|13446|13443|13445|13442|13447|13444|13445|13442|144
1610992500000|2021-01-18 17:55:00|13444|13441|13443|13439|13444|13441|13442|13439|137
1611043200000|2021-01-19 08:00:00|13428|13424|13435|13431|13435|13431|13427|13424|1417
1611043500000|2021-01-19 08:05:00|13434|13432|13444|13441|13444|13441|13433|13430|1288
1611043800000|2021-01-19 08:10:00|13443|13440|13441|13438|13444|13441|13439|13436|964
1611044100000|2021-01-19 08:15:00|13440|13437|13438|13434|13440|13437|13436|13433|873
1611044400000|2021-01-19 08:20:00|13439|13435|13440|13437|13441|13438|13439|13435|643
1611044700000|2021-01-19 08:25:00|13441|13438|13440|13437|13441|13438|13440|13437|337
1611045000000|2021-01-19 08:30:00|13439|13436|13435|13432|13442|13439|13435|13432|702
1611045300000|2021-01-19 08:35:00|13436|13433|13438|13435|13438|13435|13435|13432|313
1611045600000|2021-01-19 08:40:00|13437|13434|13435|13432|13437|13434|13433|13430|434
1611045900000|2021-01-19 08:45:00|13436|13433|13435|13432|13437|13434|13433|13430|197
1611046200000|2021-01-19 08:50:00|13436|13433|13435|13432|13436|13433|13433|13430|683
1611046500000|2021-01-19 08:55:00|13434|13431|13432|13429|13436|13432|13432|13429|423
1611046800000|2021-01-19 09:00:00|13433|13430|13434|13431|13435|13431|13432|13429|393
1611047100000|2021-01-19 09:05:00|13435|13432|13439|13436|13440|13436|13435|13432|753
1611047400000|2021-01-19 09:10:00|13440|13437|13444|13441|13445|13442|13439|13436|756
1611047700000|2021-01-19 09:15:00|13443|13440|13444|13441|13444|13441|13440|13437|839
1611048000000|2021-01-19 09:20:00|13445|13442|13439|13436|13445|13442|13438|13435|1038
1611048300000|2021-01-19 09:25:00|13440|13437|13438|13435|13440|13437|13437|13434|560
1611048600000|2021-01-19 09:30:00|13439|13436|13439|13436|13439|13436|13437|13434|420
1611048900000|2021-01-19 09:35:00|13438|13435|13439|13436|13439|13436|13438|13435|335
1611049200000|2021-01-19 09:40:00|13438|13435|13441|13438|13441|13438|13438|13435|773
1611049500000|2021-01-19 09:45:00|13440|13437|13440|13437|13442|13439|13440|13437|382
1611049800000|2021-01-19 09:50:00|13439|13436|13439|13436|13440|13437|13438|13435|327
1611050100000|2021-01-19 09:55:00|13440|13437|13441|13438|13442|13439|13439|13436|250
1611050400000|2021-01-19 10:00:00|13440|13437|13443|13439|13443|13440|13440|13437|600
1611050700000|2021-01-19 10:05:00|13442|13440|13442|13439|13443|13440|13439|13436|1013
1611051000000|2021-01-19 10:10:00|13443|13440|13441|13438|13443|13440|13440|13437|803
1611051300000|2021-01-19 10:15:00|13440|13437|13439|13436|13441|13438|13439|13436|707
1611051600000|2021-01-19 10:20:00|13440|13437|13439|13436|13440|13437|13437|13434|379
1611051900000|2021-01-19 10:25:00|13440|13437|13441|13438|13442|13439|13439|13436|728
1611052200000|2021-01-19 10:30:00|13442|13437|13442|13439|13442|13439|13438|13435|1406
1611052500000|2021-01-19 10:35:00|13441|13438|13440|13437|13442|13439|13438|13435|912
1611052800000|2021-01-19 10:40:00|13441|13438|13437|13434|13442|13439|13437|13434|730
1611053100000|2021-01-19 10:45:00|13438|13433|13436|13433|13438|13434|13436|13433|429
1611053400000|2021-01-19 10:50:00|13435|13432|13434|13430|13436|13433|13431|13428|993
1611053700000|2021-01-19 10:55:00|13433|13431|13435|13432|13435|13432|13432|13429|646
1611054000000|2021-01-19 11:00:00|13436|13433|13431|13428|13436|13433|13430|13427|1412
1611054300000|2021-01-19 11:05:00|13430|13427|13432|13429|13432|13429|13430|13427|291
1611054600000|2021-01-19 11:10:00|13431|13428|13429|13426|13432|13429|13429|13426|470
1611054900000|2021-01-19 11:15:00|13430|13427|13429|13426|13432|13428|13428|13425|405
1611055200000|2021-01-19 11:20:00|13428|13425|13426|13423|13429|13426|13426|13423|616
1611055500000|2021-01-19 11:25:00|13427|13424|13426|13423|13428|13425|13425|13422|699
1611055800000|2021-01-19 11:30:00|13427|13424|13429|13426|13429|13426|13426|13423|674
1611056100000|2021-01-19 11:35:00|13428|13425|13436|13433|13437|13434|13428|13425|2266
1611056400000|2021-01-19 11:40:00|13435|13432|13432|13429|13435|13432|13432|13429|526
1611056700000|2021-01-19 11:45:00|13431|13428|13431|13428|13432|13429|13430|13427|937
1611057000000|2021-01-19 11:50:00|13430|13427|13427|13424|13430|13427|13427|13424|851
1611057300000|2021-01-19 11:55:00|13428|13425|13426|13423|13428|13425|13425|13422|862
1611057600000|2021-01-19 12:00:00|13425|13422|13428|13424|13428|13425|13425|13422|1098
1611057900000|2021-01-19 12:05:00|13427|13425|13428|13425|13431|13428|13427|13424|1648
1611058200000|2021-01-19 12:10:00|13429|13426|13424|13421|13429|13426|13424|13421|2752
1611058500000|2021-01-19 12:15:00|13423|13420|13428|13425|13428|13425|13423|13420|2477
1611058800000|2021-01-19 12:20:00|13429|13426|13427|13424|13430|13427|13426|13423|4011
1611059100000|2021-01-19 12:25:00|13426|13423|13429|13426|13429|13426|13426|13423|2158
1611059400000|2021-01-19 12:30:00|13430|13427|13430|13427|13432|13429|13428|13425|6701
1611059700000|2021-01-19 12:35:00|13428|13425|13433|13430|13434|13431|13425|13422|4783
1611060000000|2021-01-19 12:40:00|13434|13431|13436|13433|13439|13436|13434|13431|3084
1611060300000|2021-01-19 12:45:00|13435|13432|13431|13428|13435|13432|13430|13427|1746
1611060600000|2021-01-19 12:50:00|13430|13427|13430|13427|13431|13428|13429|13426|962
1611060900000|2021-01-19 12:55:00|13431|13428|13430|13427|13431|13428|13429|13426|338
1611061200000|2021-01-19 13:00:00|13429|13426|13430|13427|13430|13427|13429|13426|689
1611061500000|2021-01-19 13:05:00|13431|13428|13427|13424|13432|13429|13427|13424|1305
1611061800000|2021-01-19 13:10:00|13428|13425|13430|13427|13432|13429|13428|13425|828
1611062100000|2021-01-19 13:15:00|13431|13428|13432|13429|13433|13429|13430|13427|513
1611062400000|2021-01-19 13:20:00|13431|13428|13433|13430|13433|13430|13431|13428|448
1611062700000|2021-01-19 13:25:00|13434|13431|13435|13432|13435|13432|13433|13430|545
1611063000000|2021-01-19 13:30:00|13436|13433|13436|13433|13437|13434|13435|13432|354
1611063300000|2021-01-19 13:35:00|13435|13432|13437|13434|13437|13434|13435|13432|530
1611063600000|2021-01-19 13:40:00|13436|13433|13433|13429|13437|13434|13432|13429|658
1611063900000|2021-01-19 13:45:00|13432|13430|13431|13428|13435|13432|13431|13427|1014
1611064200000|2021-01-19 13:50:00|13432|13429|13431|13428|13432|13429|13431|13428|318
1611064500000|2021-01-19 13:55:00|13430|13427|13426|13423|13431|13428|13426|13423|1100
1611064800000|2021-01-19 14:00:00|13427|13424|13427|13423|13427|13424|13425|13422|872
1611065100000|2021-01-19 14:05:00|13426|13424|13428|13425|13429|13426|13425|13422|578
1611065400000|2021-01-19 14:10:00|13427|13424|13428|13425|13429|13426|13426|13423|362
1611065700000|2021-01-19 14:15:00|13427|13424|13428|13425|13431|13428|13427|13424|1367
1611066000000|2021-01-19 14:20:00|13429|13426|13430|13427|13431|13428|13426|13423|761
1611066300000|2021-01-19 14:25:00|13431|13426|13427|13423|13431|13427|13426|13423|989
1611066600000|2021-01-19 14:30:00|13426|13422|13426|13423|13428|13425|13424|13421|2244
1611066900000|2021-01-19 14:35:00|13427|13424|13425|13422|13429|13426|13425|13422|1364
1611067200000|2021-01-19 14:40:00|13424|13421|13425|13422|13426|13423|13422|13419|2329
1611067500000|2021-01-19 14:45:00|13426|13423|13427|13424|13431|13428|13424|13421|2176
1611067800000|2021-01-19 14:50:00|13428|13425|13431|13428|13436|13433|13426|13423|3667
1611068100000|2021-01-19 14:55:00|13430|13427|13431|13428|13432|13429|13430|13427|1215
1611068400000|2021-01-19 15:00:00|13432|13429|13434|13431|13436|13433|13432|13429|1275
1611068700000|2021-01-19 15:05:00|13435|13432|13435|13432|13435|13432|13434|13431|879
1611069000000|2021-01-19 15:10:00|13436|13433|13432|13429|13436|13433|13432|13429|1227
1611069300000|2021-01-19 15:15:00|13431|13428|13433|13430|13434|13431|13431|13428|1249
1611069600000|2021-01-19 15:20:00|13434|13431|13435|13432|13436|13433|13433|13430|1283
1611069900000|2021-01-19 15:25:00|13436|13433|13437|13434|13439|13436|13435|13433|1489
1611070200000|2021-01-19 15:30:00|13438|13433|13432|13429|13438|13435|13431|13428|1281
1611070500000|2021-01-19 15:35:00|13431|13428|13432|13429|13434|13431|13431|13428|774
1611070800000|2021-01-19 15:40:00|13433|13430|13436|13433|13436|13433|13431|13428|725
1611071100000|2021-01-19 15:45:00|13435|13432|13435|13432|13436|13433|13434|13431|783
1611071400000|2021-01-19 15:50:00|13434|13431|13437|13434|13437|13434|13434|13431|1082
1611071700000|2021-01-19 15:55:00|13438|13435|13439|13436|13440|13437|13436|13433|1177
1611072000000|2021-01-19 16:00:00|13440|13437|13445|13442|13446|13443|13440|13437|1823
1611072300000|2021-01-19 16:05:00|13444|13441|13445|13442|13447|13444|13444|13441|914
1611072600000|2021-01-19 16:10:00|13444|13441|13448|13445|13449|13446|13444|13441|3071
1611072900000|2021-01-19 16:15:00|13449|13446|13447|13444|13450|13447|13445|13442|1924
1611073200000|2021-01-19 16:20:00|13446|13443|13446|13443|13449|13446|13446|13443|905
1611073500000|2021-01-19 16:25:00|13445|13442|13445|13442|13445|13442|13443|13440|656
1611073800000|2021-01-19 16:30:00|13444|13441|13447|13444|13451|13447|13444|13441|977
1611074100000|2021-01-19 16:35:00|13448|13445|13447|13443|13450|13447|13446|13443|327
1611074400000|2021-01-19 16:40:00|13446|13444|13446|13443|13447|13444|13446|13443|470
1611074700000|2021-01-19 16:45:00|13447|13444|13445|13442|13449|13446|13445|13442|403
1611075000000|2021-01-19 16:50:00|13444|13441|13446|13443|13446|13443|13444|13441|95
1611075300000|2021-01-19 16:55:00|13445|13442|13443|13440|13446|13443|13442|13439|207
1611075600000|2021-01-19 17:00:00|13444|13441|13445|13442|13445|13442|13442|13439|178
1611075900000|2021-01-19 17:05:00|13444|13441|13435|13432|13445|13442|13435|13432|691
1611076200000|2021-01-19 17:10:00|13436|13433|13439|13436|13440|13437|13435|13432|209
1611076500000|2021-01-19 17:15:00|13438|13435|13442|13439|13442|13439|13438|13435|99
1611076800000|2021-01-19 17:20:00|13443|13440|13441|13438|13444|13441|13441|13438|302
1611077100000|2021-01-19 17:25:00|13440|13437|13440|13437|13441|13438|13440|13436|31
1611077400000|2021-01-19 17:30:00|13441|13438|13440|13437|13441|13438|13439|13436|152
1611077700000|2021-01-19 17:35:00|13439|13436|13438|13435|13440|13437|13438|13435|226
1611078000000|2021-01-19 17:40:00|13439|13436|13437|13434|13439|13436|13437|13434|94
1611078300000|2021-01-19 17:45:00|13436|13433|13438|13434|13438|13435|13436|13433|133
1611078600000|2021-01-19 17:50:00|13439|13435|13439|13436|13439|13436|13438|13434|128
1611078900000|2021-01-19 17:55:00|13440|13437|13441|13437|13441|13438|13439|13436|246
1611129600000|2021-01-20 08:00:00|13439|13436|13444|13441|13444|13441|13435|13432|1250
1611129900000|2021-01-20 08:05:00|13445|13442|13448|13445|13448|13445|13444|13441|1042
1611130200000|2021-01-20 08:10:00|13447|13444|13448|13445|13448|13445|13442|13439|1686
1611130500000|2021-01-20 08:15:00|13449|13446|13448|13445|13452|13449|13447|13444|1394
1611130800000|2021-01-20 08:20:00|13449|13446|13448|13445|13451|13447|13446|13443|609
1611131100000|2021-01-20 08:25:00|13447|13444|13443|13440|13448|13445|13442|13439|708
1611131400000|2021-01-20 08:30:00|13444|13441|13443|13440|13446|13443|13443|13440|617
1611131700000|2021-01-20 08:35:00|13444|13441|13445|13442|13445|13442|13444|13441|212
1611132000000|2021-01-20 08:40:00|13443|13440|13443|13440|13445|13442|13442|13439|537
1611132300000|2021-01-20 08:45:00|13442|13439|13443|13440|13443|13440|13440|13437|813
1611132600000|2021-01-20 08:50:00|13442|13439|13447|13444|13447|13444|13442|13439|593
1611132900000|2021-01-20 08:55:00|13446|13443|13443|13440|13447|13444|13443|13440|279
1611133200000|2021-01-20 09:00:00|13442|13439|13440|13437|13442|13439|13438|13435|792
1611133500000|2021-01-20 09:05:00|13439|13436|13443|13439|13443|13440|13439|13436|770
1611133800000|2021-01-20 09:10:00|13442|13440|13441|13438|13443|13440|13441|13438|298
1611134100000|2021-01-20 09:15:00|13442|13439|13437|13434|13443|13440|13437|13434|387
1611134400000|2021-01-20 09:20:00|13438|13435|13437|13434|13439|13436|13436|13433|403
1611134700000|2021-01-20 09:25:00|13436|13433|13437|13434|13441|13438|13435|13432|550
1611135000000|2021-01-20 09:30:00|13436|13433|13439|13436|13439|13436|13436|13433|350
1611135300000|2021-01-20 09:35:00|13440|13437|13440|13437|13441|13438|13439|13436|561
1611135600000|2021-01-20 09:40:00|13441|13438|13439|13436|13441|13438|13438|13435|688
1611135900000|2021-01-20 09:45:00|13438|13435|13439|13436|13439|13436|13438|13435|426
1611136200000|2021-01-20 09:50:00|13438|13435|13438|13435|13439|13436|13437|13434|360
1611136500000|2021-01-20 09:55:00|13439|13436|13439|13436|13441|13438|13438|13435|669
1611136800000|2021-01-20 10:00:00|13438|13435|13440|13437|13440|13437|13437|13434|702
1611137100000|2021-01-20 10:05:00|13441|13438|13441|13438|13441|13438|13439|13436|564
1611137400000|2021-01-20 10:10:00|13442|13439|13443|13440|13445|13442|13442|13438|926
1611137700000|2021-01-20 10:15:00|13442|13439|13438|13435|13443|13440|13438|13435|610
1611138000000|2021-01-20 10:20:00|13439|13436|13441|13437|13443|13440|13439|13436|643
1611138300000|2021-01-20 10:25:00|13442|13438|13437|13434|13443|13440|13437|13434|798
1611138600000|2021-01-20 10:30:00|13438|13435|13437|13434|13440|13437|13436|13433|546
1611138900000|2021-01-20 10:35:00|13436|13433|13435|13432|13438|13435|13435|13432|501
1611139200000|2021-01-20 10:40:00|13434|13431|13434|13431|13437|13434|13434|13431|508
1611139500000|2021-01-20 10:45:00|13433|13430|13432|13429|13434|13431|13430|13427|633
1611139800000|2021-01-20 10:50:00|13431|13428|13428|13425|13434|13430|13427|13424|894
1611140100000|2021-01-20 10:55:00|13427|13424|13428|13425|13430|13427|13425|13421|1992
1611140400000|2021-01-20 11:00:00|13429|13426|13427|13424|13429|13426|13425|13422|688
1611140700000|2021-01-20 11:05:00|13428|13425|13427|13424|13428|13425|13426|13423|717
1611141000000|2021-01-20 11:10:00|13426|13423|13431|13428|13431|13428|13426|13423|912
1611141300000|2021-01-20 11:15:00|13432|13429|13430|13427|13432|13429|13430|13427|804
1611141600000|2021-01-20 11:20:00|13431|13428|13431|13428|13432|13429|13430|13427|398
1611141900000|2021-01-20 11:25:00|13430|13427|13430|13427|13430|13427|13427|13424|557
1611142200000|2021-01-20 11:30:00|13429|13426|13429|13426|13430|13427|13427|13424|401
1611142500000|2021-01-20 11:35:00|13430|13427|13429|13426|13430|13427|13427|13424|1084
1611142800000|2021-01-20 11:40:00|13430|13427|13429|13426|13432|13429|13429|13426|880
1611143100000|2021-01-20 11:45:00|13428|13425|13431|13428|13431|13428|13428|13425|727
1611143400000|2021-01-20 11:50:00|13430|13427|13431|13428|13432|13429|13430|13427|702
1611143700000|2021-01-20 11:55:00|13430|13427|13431|13428|13431|13428|13430|13427|267
1611144000000|2021-01-20 12:00:00|13430|13427|13430|13427|13432|13429|13430|13427|579
1611144300000|2021-01-20 12:05:00|13431|13428|13430|13427|13431|13428|13429|13426|158
1611144600000|2021-01-20 12:10:00|13431|13428|13430|13427|13431|13428|13430|13427|356
1611144900000|2021-01-20 12:15:00|13431|13428|13427|13424|13431|13428|13427|13424|558
1611145200000|2021-01-20 12:20:00|13428|13425|13430|13427|13431|13428|13428|13424|259
1611145500000|2021-01-20 12:25:00|13429|13426|13428|13425|13430|13427|13428|13425|204
1611145800000|2021-01-20 12:30:00|13427|13424|13425|13422|13428|13425|13425|13422|664
1611146100000|2021-01-20 12:35:00|13426|13423|13428|13425|13429|13426|13425|13422|693
1611146400000|2021-01-20 12:40:00|13427|13424|13427|13424|13428|13425|13426|13423|251
1611146700000|2021-01-20 12:45:00|13425|13422|13428|13425|13429|13426|13425|13422|467
1611147000000|2021-01-20 12:50:00|13429|13426|13429|13426|13429|13426|13428|13425|114
1611147300000|2021-01-20 12:55:00|13428|13425|13429|13426|13429|13426|13428|13425|451
1611147600000|2021-01-20 13:00:00|13428|13425|13427|13424|13430|13427|13427|13424|437
1611147900000|2021-01-20 13:05:00|13428|13425|13427|13424|13428|13425|13426|13423|562
1611148200000|2021-01-20 13:10:00|13426|13423|13428|13425|13428|13425|13426|13423|172
1611148500000|2021-01-20 13:15:00|13427|13424|13428|13425|13429|13426|13427|13424|496
1611148800000|2021-01-20 13:20:00|13427|13424|13428|13425|13430|13426|13427|13424|407
1611149100000|2021-01-20 13:25:00|13429|13426|13430|13427|13430|13427|13428|13425|681
1611149400000|2021-01-20 13:30:00|13431|13428|13432|13429|13433|13429|13430|13427|682
1611149700000|2021-01-20 13:35:00|13431|13428|13430|13427|13433|13430|13430|13427|726
1611150000000|2021-01-20 13:40:00|13431|13428|13430|13427|13433|13430|13429|13426|1493
1611150300000|2021-01-20 13:45:00|13429|13426|13431|13428|13431|13428|13428|13425|848
1611150600000|2021-01-20 13:50:00|13432|13429|13429|13426|13434|13431|13429|13426|1227
1611150900000|2021-01-20 13:55:00|13430|13427|13430|13427|13431|13428|13429|13426|623
1611151200000|2021-01-20 14:00:00|13429|13426|13430|13427|13432|13429|13428|13425|918
1611151500000|2021-01-20 14:05:00|13431|13428|13432|13429|13433|13430|13431|13428|1216
1611151800000|2021-01-20 14:10:00|13433|13430|13433|13430|13434|13431|13432|13429|581
1611152100000|2021-01-20 14:15:00|13434|13431|13434|13430|13435|13432|13433|13430|1344
1611152400000|2021-01-20 14:20:00|13433|13431|13434|13431|13434|13431|13430|13427|1477
1611152700000|2021-01-20 14:25:00|13433|13430|13439|13436|13439|13436|13433|13430|3463
1611153000000|2021-01-20 14:30:00|13438|13435|13430|13427|13439|13436|13430|13427|1068
1611153300000|2021-01-20 14:35:00|13431|13428|13432|13429|13433|13430|13430|13427|1084
1611153600000|2021-01-20 14:40:00|13433|13430|13435|13432|13436|13433|13431|13428|2021
1611153900000|2021-01-20 14:45:00|13434|13431|13435|13432|13439|13436|13432|13429|3359
1611154200000|2021-01-20 14:50:00|13434|13431|13436|13433|13436|13433|13433|13430|2143
1611154500000|2021-01-20 14:55:00|13437|13435|13438|13435|13439|13436|13437|13434|1319
1611154800000|2021-01-20 15:00:00|13437|13434|13435|13432|13438|13435|13435|13432|1047
1611155100000|2021-01-20 15:05:00|13436|13433|13432|13429|13436|13433|13429|13426|1364
1611155400000|2021-01-20 15:10:00|13433|13430|13431|13428|13433|13430|13431|13428|262
1611155700000|2021-01-20 15:15:00|13432|13429|13434|13431|13434|13431|13428|13425|870
1611156000000|2021-01-20 15:20:00|13433|13430|13434|13431|13435|13432|13431|13428|683
1611156300000|2021-01-20 15:25:00|13433|13430|13435|13432|13435|13432|13433|13430|686
1611156600000|2021-01-20 15:30:00|13436|13433|13433|13430|13436|13433|13433|13430|1292
1611156900000|2021-01-20 15:35:00|13434|13431|13434|13431|13435|13432|13432|13429|768
1611157200000|2021-01-20 15:40:00|13433|13430|13434|13431|13435|13432|13432|13429|988
1611157500000|2021-01-20 15:45:00|13435|13432|13434|13431|13435|13432|13434|13431|850
1611157800000|2021-01-20 15:50:00|13435|13432|13434|13431|13435|13432|13433|13430|1138
1611158100000|2021-01-20 15:55:00|13433|13430|13433|13430|13435|13432|13433|13430|776
1611158400000|2021-01-20 16:00:00|13434|13431|13435|13432|13435|13432|13432|13429|485
1611158700000|2021-01-20 16:05:00|13434|13431|13433|13429|13435|13432|13432|13429|638
1611159000000|2021-01-20 16:10:00|13432|13430|13432|13429|13436|13433|13431|13428|2980
1611159300000|2021-01-20 16:15:00|13433|13430|13434|13431|13436|13433|13432|13429|2552
1611159600000|2021-01-20 16:20:00|13433|13430|13431|13428|13434|13431|13430|13427|692
1611159900000|2021-01-20 16:25:00|13430|13427|13430|13427|13431|13428|13430|13427|612
1611160200000|2021-01-20 16:30:00|13429|13426|13428|13425|13429|13426|13427|13424|546
1611160500000|2021-01-20 16:35:00|13429|13426|13429|13426|13430|13427|13428|13425|188
1611160800000|2021-01-20 16:40:00|13430|13427|13429|13426|13430|13427|13429|13426|156
1611161100000|2021-01-20 16:45:00|13428|13425|13428|13425|13429|13426|13427|13424|754
1611161400000|2021-01-20 16:50:00|13429|13426|13431|13428|13431|13428|13429|13426|326
1611161700000|2021-01-20 16:55:00|13430|13427|13430|13427|13431|13428|13430|13427|253
1611162000000|2021-01-20 17:00:00|13431|13428|13431|13428|13432|13429|13430|13427|246
1611162300000|2021-01-20 17:05:00|||||||||85
1611162600000|2021-01-20 17:10:00|13432|13429|13431|13428|13432|13429|13431|13428|106
1611162900000|2021-01-20 17:15:00|13430|13427|13428|13425|13430|13427|13428|13425|232
1611163200000|2021-01-20 17:20:00|13429|13426|13429|13426|13429|13426|13428|13425|64
1611163500000|2021-01-20 17:25:00|13430|13427|13429|13426|13430|13427|13428|13425|121
1611163800000|2021-01-20 17:30:00|13427|13424|13427|13424|13428|13425|13427|13424|145
1611164100000|2021-01-20 17:35:00|13428|13425|13427|13424|13428|13425|13426|13423|147
1611164400000|2021-01-20 17:40:00|13428|13425|13428|13425|13429|13426|13427|13424|199
1611164700000|2021-01-20 17:45:00|13429|13426|13429|13426|13429|13426|13428|13425|134
1611165000000|2021-01-20 17:50:00|13428|13425|13429|13426|13429|13426|13427|13424|308
1611165300000|2021-01-20 17:55:00|13428|13425|13430|13426|13431|13428|13425|13422|640
1611216000000|2021-01-21 08:00:00|13438|13435|13433|13430|13442|13438|13433|13430|1295
1611216300000|2021-01-21 08:05:00|13434|13431|13437|13434|13439|13436|13434|13431|537
1611216600000|2021-01-21 08:10:00|13438|13435|13439|13436|13441|13438|13437|13434|628
1611216900000|2021-01-21 08:15:00|13440|13437|13440|13437|13440|13437|13436|13433|707
1611217200000|2021-01-21 08:20:00|13439|13436|13440|13437|13441|13438|13439|13436|580
1611217500000|2021-01-21 08:25:00|13439|13436|13440|13437|13441|13438|13439|13436|458
1611217800000|2021-01-21 08:30:00|13441|13438|13443|13440|13443|13440|13438|13435|644
1611218100000|2021-01-21 08:35:00|13442|13439|13439|13436|13444|13441|13438|13435|661
1611218400000|2021-01-21 08:40:00|13438|13435|13438|13435|13440|13437|13437|13434|295
1611218700000|2021-01-21 08:45:00|13437|13434|13434|13431|13437|13434|13434|13431|405
1611219000000|2021-01-21 08:50:00|13433|13430|13432|13429|13434|13431|13431|13428|772
1611219300000|2021-01-21 08:55:00|13433|13430|13429|13426|13433|13430|13429|13426|506
1611219600000|2021-01-21 09:00:00|13430|13425|13431|13428|13432|13429|13426|13423|405
1611219900000|2021-01-21 09:05:00|13432|13429|13428|13425|13432|13429|13428|13425|295
1611220200000|2021-01-21 09:10:00|13429|13426|13430|13427|13431|13428|13428|13425|495
1611220500000|2021-01-21 09:15:00|13431|13428|13430|13427|13432|13429|13429|13426|431
1611220800000|2021-01-21 09:20:00|13429|13426|13434|13431|13434|13431|13429|13426|1021
1611221100000|2021-01-21 09:25:00|13433|13430|13434|13431|13435|13432|13432|13429|915
1611221400000|2021-01-21 09:30:00|13433|13430|13431|13428|13434|13431|13430|13427|577
1611221700000|2021-01-21 09:35:00|13432|13429|13434|13431|13434|13431|13431|13428|290
1611222000000|2021-01-21 09:40:00|13435|13432|13433|13430|13435|13432|13433|13430|482
1611222300000|2021-01-21 09:45:00|13434|13431|13433|13430|13434|13431|13432|13429|676
1611222600000|2021-01-21 09:50:00|13432|13429|13429|13426|13435|13432|13429|13426|658
1611222900000|2021-01-21 09:55:00|13430|13427|13433|13430|13433|13430|13430|13427|763
1611223200000|2021-01-21 10:00:00|13432|13429|13429|13426|13433|13430|13428|13425|1284
1611223500000|2021-01-21 10:05:00|13428|13425|13428|13425|13429|13426|13426|13423|478
1611223800000|2021-01-21 10:10:00|13427|13424|13426|13423|13427|13424|13425|13422|530
1611224100000|2021-01-21 10:15:00|13425|13422|13419|13416|13426|13423|13419|13416|1479
1611224400000|2021-01-21 10:20:00|13420|13417|13420|13417|13424|13420|13420|13417|628
1611224700000|2021-01-21 10:25:00|13419|13416|13417|13414|13421|13418|13416|13413|1007
1611225000000|2021-01-21 10:30:00|13418|13415|13420|13417|13421|13418|13418|13415|1046
1611225300000|2021-01-21 10:35:00|13421|13418|13423|13420|13423|13420|13419|13416|744
1611225600000|2021-01-21 10:40:00|13424|13419|13423|13419|13424|13420|13422|13419|337
1611225900000|2021-01-21 10:45:00|13422|13418|13420|13417|13422|13418|13419|13415|709
1611226200000|2021-01-21 10:50:00|13419|13416|13418|13415|13420|13417|13418|13415|323
1611226500000|2021-01-21 10:55:00|13419|13416|13414|13411|13419|13416|13413|13410|773
1611226800000|2021-01-21 11:00:00|13413|13410|13413|13410|13414|13411|13409|13406|939
1611227100000|2021-01-21 11:05:00|13414|13411|13415|13412|13415|13412|13413|13410|576
1611227400000|2021-01-21 11:10:00|13416|13413|13418|13415|13418|13415|13415|13412|293
1611227700000|2021-01-21 11:15:00|13417|13414|13416|13413|13417|13414|13415|13412|524
1611228000000|2021-01-21 11:20:00|13417|13414|13417|13414|13417|13414|13415|13412|208
1611228300000|2021-01-21 11:25:00|13418|13415|13419|13416|13420|13417|13418|13415|627
1611228600000|2021-01-21 11:30:00|13420|13417|13417|13414|13420|13417|13417|13414|515
1611228900000|2021-01-21 11:35:00|13418|13415|13418|13415|13419|13416|13418|13415|524
1611229200000|2021-01-21 11:40:00|13417|13414|13419|13416|13419|13416|13417|13414|939
1611229500000|2021-01-21 11:45:00|13418|13415|13421|13418|13421|13418|13418|13415|327
1611229800000|2021-01-21 11:50:00|13420|13417|13422|13419|13423|13420|13420|13417|460
1611230100000|2021-01-21 11:55:00|13421|13418|13422|13419|13422|13419|13421|13418|383
1611230400000|2021-01-21 12:00:00|13421|13418|13419|13416|13422|13419|13419|13416|520
1611230700000|2021-01-21 12:05:00|13418|13415|13421|13418|13421|13418|13418|13415|407
1611231000000|2021-01-21 12:10:00|13420|13417|13419|13416|13421|13418|13419|13416|485
1611231300000|2021-01-21 12:15:00|13420|13417|13419|13416|13420|13417|13418|13415|961
1611231600000|2021-01-21 12:20:00|13418|13415|13418|13415|13420|13417|13418|13415|1072
1611231900000|2021-01-21 12:25:00|13419|13414|13415|13412|13419|13416|13414|13411|600
1611232200000|2021-01-21 12:30:00|13416|13413|13417|13414|13417|13414|13416|13412|461
1611232500000|2021-01-21 12:35:00|13416|13413|13417|13414|13418|13415|13416|13413|414
1611232800000|2021-01-21 12:40:00|13418|13415|13420|13417|13420|13417|13416|13413|493
1611233100000|2021-01-21 12:45:00|13419|13416|13414|13411|13420|13417|13411|13408|835
1611233400000|2021-01-21 12:50:00|13413|13410|13414|13411|13414|13411|13412|13409|518
1611233700000|2021-01-21 12:55:00|13415|13412|13420|13417|13420|13417|13415|13412|839
1611234000000|2021-01-21 13:00:00|13419|13416|13415|13412|13421|13418|13413|13410|991
1611234300000|2021-01-21 13:05:00|13414|13411|13411|13408|13415|13412|13409|13406|1329
1611234600000|2021-01-21 13:10:00|13410|13407|13408|13405|13413|13410|13407|13404|699
1611234900000|2021-01-21 13:15:00|13407|13404|13402|13399|13408|13405|13402|13399|1672
1611235200000|2021-01-21 13:20:00|13401|13398|13391|13388|13403|13400|13391|13388|1591
1611235500000|2021-01-21 13:25:00|13390|13387|13398|13395|13398|13395|13390|13387|2066
1611235800000|2021-01-21 13:30:00|13397|13394|13402|13399|13403|13400|13394|13391|2128
1611236100000|2021-01-21 13:35:00|13401|13398|13400|13397|13402|13399|13395|13392|1555
1611236400000|2021-01-21 13:40:00|13399|13396|13391|13388|13400|13397|13388|13385|1903
1611236700000|2021-01-21 13:45:00|13392|13389|13390|13387|13392|13389|13386|13383|2496
1611237000000|2021-01-21 13:50:00|13389|13386|13390|13387|13390|13387|13382|13379|2267
1611237300000|2021-01-21 13:55:00|13389|13386|13392|13389|13393|13389|13388|13385|854
1611237600000|2021-01-21 14:00:00|13393|13390|13391|13388|13395|13392|13389|13386|2099
1611237900000|2021-01-21 14:05:00|13392|13389|13391|13387|13392|13389|13388|13385|1132
1611238200000|2021-01-21 14:10:00|13390|13388|13398|13395|13398|13395|13390|13387|1497
1611238500000|2021-01-21 14:15:00|13397|13394|13400|13397|13401|13398|13397|13394|1220
1611238800000|2021-01-21 14:20:00|13399|13396|13401|13398|13405|13402|13399|13396|1328
1611239100000|2021-01-21 14:25:00|13402|13399|13404|13401|13406|13403|13399|13396|859
1611239400000|2021-01-21 14:30:00|13405|13400|13409|13406|13409|13406|13404|13400|1095
1611239700000|2021-01-21 14:35:00|13410|13407|13410|13407|13410|13407|13407|13403|1293
1611240000000|2021-01-21 14:40:00|13409|13406|13409|13405|13409|13406|13407|13404|477
1611240300000|2021-01-21 14:45:00|13408|13406|13400|13397|13408|13406|13399|13396|910
1611240600000|2021-01-21 14:50:00|13399|13396|13394|13391|13399|13396|13393|13390|1038
1611240900000|2021-01-21 14:55:00|13395|13392|13398|13395|13399|13396|13393|13390|918
1611241200000|2021-01-21 15:00:00|13397|13394|13397|13394|13399|13396|13396|13393|1155
1611241500000|2021-01-21 15:05:00|13396|13393|13394|13391|13397|13394|13394|13391|1201
1611241800000|2021-01-21 15:10:00|13395|13392|13395|13392|13397|13394|13394|13391|1268
1611242100000|2021-01-21 15:15:00|13394|13391|13396|13393|13397|13394|13394|13391|1431
1611242400000|2021-01-21 15:20:00|13397|13394|13398|13395|13400|13397|13397|13394|1245
1611242700000|2021-01-21 15:25:00|13397|13394|13393|13390|13397|13394|13393|13390|2123
1611243000000|2021-01-21 15:30:00|13394|13391|13392|13389|13395|13392|13390|13387|2371
1611243300000|2021-01-21 15:35:00|13393|13390|13395|13392|13395|13392|13393|13390|581
1611243600000|2021-01-21 15:40:00|13394|13391|13395|13392|13396|13393|13393|13390|1170
1611243900000|2021-01-21 15:45:00|13394|13391|13395|13392|13395|13392|13390|13387|852
1611244200000|2021-01-21 15:50:00|13396|13393|13398|13395|13400|13397|13396|13392|1294
1611244500000|2021-01-21 15:55:00|13397|13394|13402|13399|13403|13400|13397|13394|1281
1611244800000|2021-01-21 16:00:00|13403|13398|13397|13394|13405|13402|13397|13394|1081
1611245100000|2021-01-21 16:05:00|13398|13395|13397|13394|13399|13396|13396|13393|1232
1611245400000|2021-01-21 16:10:00|13396|13393|13401|13398|13401|13398|13393|13390|4156
1611245700000|2021-01-21 16:15:00|13402|13399|13404|13401|13406|13403|13401|13398|4178
1611246000000|2021-01-21 16:20:00|13405|13402|13400|13397|13405|13402|13400|13397|1565
1611246300000|2021-01-21 16:25:00|13401|13398|13401|13397|13401|13398|13398|13395|1065
1611246600000|2021-01-21 16:30:00|13400|13398|13405|13402|13405|13402|13400|13397|369
1611246900000|2021-01-21 16:35:00|13404|13401|13405|13402|13407|13404|13402|13399|331
1611247200000|2021-01-21 16:40:00|13406|13403|13404|13401|13406|13403|13402|13399|490
1611247500000|2021-01-21 16:45:00|13403|13400|13399|13396|13403|13400|13399|13396|405
1611247800000|2021-01-21 16:50:00|13398|13395|13398|13395|13399|13396|13396|13393|837
1611248100000|2021-01-21 16:55:00|13399|13396|13397|13394|13399|13396|13396|13393|996
1611248400000|2021-01-21 17:00:00|13396|13393|13396|13393|13398|13395|13396|13393|470
1611248700000|2021-01-21 17:05:00|13397|13394|13398|13395|13398|13395|13396|13393|424
1611249000000|2021-01-21 17:10:00|13397|13394|13396|13392|13398|13395|13395|13392|156
1611249300000|2021-01-21 17:15:00|13395|13393|13396|13393|13396|13393|13395|13392|67
1611249600000|2021-01-21 17:20:00|13397|13394|13397|13394|13398|13395|13397|13394|261
1611249900000|2021-01-21 17:25:00|13398|13393|13400|13397|13400|13397|13397|13393|68
1611250200000|2021-01-21 17:30:00|13401|13398|13402|13398|13403|13400|13400|13397|286
1611250500000|2021-01-21 17:35:00|13401|13399|13400|13397|13402|13399|13400|13397|86
1611250800000|2021-01-21 17:40:00|13401|13398|13400|13397|13401|13398|13399|13396|139
1611251100000|2021-01-21 17:45:00|13401|13398|13400|13397|13401|13398|13400|13397|186
1611251400000|2021-01-21 17:50:00|13401|13398|13400|13397|13402|13399|13400|13397|190
1611251700000|2021-01-21 17:55:00|13399|13396|13401|13398|13402|13399|13398|13395|192
1611302400000|2021-01-22 08:00:00|13408|13405|13410|13407|13417|13414|13408|13405|1749
1611302700000|2021-01-22 08:05:00|13411|13406|13411|13408|13413|13410|13409|13406|1294
1611303000000|2021-01-22 08:10:00|13412|13409|13414|13411|13415|13412|13412|13409|1057
1611303300000|2021-01-22 08:15:00|13413|13410|13418|13415|13419|13416|13413|13410|988
1611303600000|2021-01-22 08:20:00|13419|13416|13413|13410|13420|13417|13413|13410|1094
1611303900000|2021-01-22 08:25:00|13414|13411|13415|13412|13415|13412|13412|13409|603
1611304200000|2021-01-22 08:30:00|13414|13411|13407|13404|13415|13412|13407|13404|865
1611304500000|2021-01-22 08:35:00|13408|13405|13406|13403|13409|13406|13403|13399|935
1611304800000|2021-01-22 08:40:00|13407|13404|13408|13404|13409|13406|13406|13403|594
1611305100000|2021-01-22 08:45:00|13409|13405|13404|13401|13409|13406|13404|13401|557
1611305400000|2021-01-22 08:50:00|13405|13402|13399|13396|13405|13402|13399|13396|336
1611305700000|2021-01-22 08:55:00|13398|13395|13398|13395|13401|13398|13398|13394|615
1611306000000|2021-01-22 09:00:00|13397|13394|13394|13390|13399|13396|13392|13389|1059
1611306300000|2021-01-22 09:05:00|13393|13391|13396|13393|13396|13393|13392|13389|479
1611306600000|2021-01-22 09:10:00|13397|13394|13398|13394|13401|13398|13395|13392|800
1611306900000|2021-01-22 09:15:00|13399|13395|13401|13398|13401|13398|13398|13395|303
1611307200000|2021-01-22 09:20:00|13400|13397|13403|13400|13403|13400|13400|13397|486
1611307500000|2021-01-22 09:25:00|13404|13401|13405|13402|13406|13403|13403|13400|507
1611307800000|2021-01-22 09:30:00|13406|13403|13411|13408|13415|13412|13406|13403|2490
1611308100000|2021-01-22 09:35:00|13410|13407|13408|13405|13411|13408|13406|13403|778
1611308400000|2021-01-22 09:40:00|13409|13406|13411|13408|13411|13408|13407|13404|484
1611308700000|2021-01-22 09:45:00|13412|13409|13414|13411|13415|13412|13412|13409|794
1611309000000|2021-01-22 09:50:00|13413|13410|13409|13406|13413|13410|13409|13406|309
1611309300000|2021-01-22 09:55:00|13410|13407|13410|13407|13411|13408|13408|13405|929
1611309600000|2021-01-22 10:00:00|13409|13406|13408|13405|13409|13406|13408|13405|409
1611309900000|2021-01-22 10:05:00|13409|13406|13409|13406|13409|13406|13408|13405|396
1611310200000|2021-01-22 10:10:00|13410|13407|13409|13406|13410|13407|13408|13405|452
1611310500000|2021-01-22 10:15:00|13408|13405|13409|13406|13409|13406|13407|13404|821
1611310800000|2021-01-22 10:20:00|13408|13405|13410|13407|13411|13408|13407|13404|565
1611311100000|2021-01-22 10:25:00|13409|13406|13413|13410|13413|13410|13409|13406|1008
1611311400000|2021-01-22 10:30:00|13414|13411|13412|13409|13414|13411|13412|13409|213
1611311700000|2021-01-22 10:35:00|13411|13408|13415|13412|13415|13412|13411|13408|609
1611312000000|2021-01-22 10:40:00|13414|13411|13414|13411|13416|13413|13414|13411|197
1611312300000|2021-01-22 10:45:00|13413|13410|13414|13411|13414|13411|13412|13409|355
1611312600000|2021-01-22 10:50:00|13413|13410|13415|13412|13416|13412|13412|13409|424
1611312900000|2021-01-22 10:55:00|13416|13413|13415|13412|13417|13414|13415|13412|368
1611313200000|2021-01-22 11:00:00|13414|13411|13415|13412|13415|13412|13413|13410|244
1611313500000|2021-01-22 11:05:00|13416|13413|13415|13412|13416|13413|13415|13412|321
1611313800000|2021-01-22 11:10:00|13416|13413|13415|13412|13416|13413|13414|13411|414
1611314100000|2021-01-22 11:15:00|13416|13411|13415|13412|13416|13412|13413|13410|341
1611314400000|2021-01-22 11:20:00|13414|13411|13414|13411|13415|13412|13413|13410|367
1611314700000|2021-01-22 11:25:00|13413|13410|13411|13408|13414|13411|13411|13408|538
1611315000000|2021-01-22 11:30:00|13412|13409|13412|13409|13415|13412|13412|13409|704
1611315300000|2021-01-22 11:35:00|13411|13408|13414|13411|13414|13411|13411|13408|720
1611315600000|2021-01-22 11:40:00|13415|13412|13413|13410|13415|13412|13413|13410|181
1611315900000|2021-01-22 11:45:00|13414|13411|13411|13408|13414|13411|13411|13408|183
1611316200000|2021-01-22 11:50:00|13412|13409|13413|13410|13413|13410|13411|13408|345
1611316500000|2021-01-22 11:55:00|13414|13411|13418|13415|13418|13415|13413|13410|310
1611316800000|2021-01-22 12:00:00|13419|13416|13420|13417|13421|13417|13418|13415|576
1611317100000|2021-01-22 12:05:00|13421|13418|13423|13420|13423|13420|13421|13417|858
1611317400000|2021-01-22 12:10:00|13424|13421|13424|13421|13426|13422|13424|13421|770
1611317700000|2021-01-22 12:15:00|13425|13422|13426|13423|13427|13424|13424|13421|538
1611318000000|2021-01-22 12:20:00|13427|13424|13426|13423|13428|13425|13426|13423|666
1611318300000|2021-01-22 12:25:00|13425|13422|13423|13420|13425|13422|13422|13419|828
1611318600000|2021-01-22 12:30:00|13422|13419|13424|13421|13424|13421|13422|13418|361
1611318900000|2021-01-22 12:35:00|13423|13420|13423|13420|13425|13422|13422|13419|712
1611319200000|2021-01-22 12:40:00|13424|13421|13422|13419|13424|13421|13421|13418|246
1611319500000|2021-01-22 12:45:00|13423|13420|13421|13417|13423|13420|13420|13416|533
1611319800000|2021-01-22 12:50:00|13420|13418|13420|13417|13421|13418|13420|13417|346
1611320100000|2021-01-22 12:55:00|13419|13416|13420|13417|13420|13417|13419|13416|357
1611320400000|2021-01-22 13:00:00|13421|13418|13423|13420|13423|13420|13420|13417|826
1611320700000|2021-01-22 13:05:00|13424|13421|13426|13423|13426|13423|13423|13420|670
1611321000000|2021-01-22 13:10:00|13427|13424|13425|13422|13427|13424|13425|13422|823
1611321300000|2021-01-22 13:15:00|13424|13421|13423|13420|13424|13421|13422|13419|848
1611321600000|2021-01-22 13:20:00|13424|13421|13426|13423|13428|13425|13424|13421|538
1611321900000|2021-01-22 13:25:00|13427|13424|13423|13420|13428|13425|13423|13420|506
1611322200000|2021-01-22 13:30:00|13424|13421|13428|13425|13428|13425|13423|13420|137
1611322500000|2021-01-22 13:35:00|13427|13424|13428|13425|13429|13426|13426|13423|746
1611322800000|2021-01-22 13:40:00|13427|13424|13427|13424|13428|13425|13426|13423|624
1611323100000|2021-01-22 13:45:00|13426|13423|13419|13416|13427|13424|13419|13416|1080
1611323400000|2021-01-22 13:50:00|13420|13417|13421|13418|13421|13418|13420|13417|404
1611323700000|2021-01-22 13:55:00|13420|13417|13420|13417|13421|13418|13419|13416|808
1611324000000|2021-01-22 14:00:00|13419|13416|13415|13412|13420|13417|13413|13410|1119
1611324300000|2021-01-22 14:05:00|13416|13413|13411|13408|13416|13413|13411|13408|1397
1611324600000|2021-01-22 14:10:00|13410|13407|13410|13407|13410|13407|13408|13405|912
1611324900000|2021-01-22 14:15:00|13411|13408|13413|13410|13417|13414|13411|13408|1204
1611325200000|2021-01-22 14:20:00|13414|13411|13417|13414|13417|13414|13413|13410|826
1611325500000|2021-01-22 14:25:00|13416|13413|13417|13414|13419|13416|13416|13413|1036
1611325800000|2021-01-22 14:30:00|13418|13415|13418|13415|13420|13417|13415|13412|1064
1611326100000|2021-01-22 14:35:00|13417|13414|13419|13416|13420|13417|13417|13414|1112
1611326400000|2021-01-22 14:40:00|13420|13417|13417|13414|13421|13418|13417|13414|507
1611326700000|2021-01-22 14:45:00|13414|13411|13414|13411|13417|13414|13411|13408|1278
1611327000000|2021-01-22 14:50:00|13413|13410|13411|13408|13414|13411|13410|13407|649
1611327300000|2021-01-22 14:55:00|13412|13409|13413|13410|13415|13412|13411|13408|527
1611327600000|2021-01-22 15:00:00|13412|13409|13410|13407|13412|13409|13407|13404|1105
1611327900000|2021-01-22 15:05:00|13411|13406|13413|13410|13413|13410|13409|13406|598
1611328200000|2021-01-22 15:10:00|13414|13411|13413|13409|13414|13411|13412|13409|453
1611328500000|2021-01-22 15:15:00|13412|13410|13413|13410|13414|13410|13412|13409|278
1611328800000|2021-01-22 15:20:00|13414|13411|13415|13412|13417|13414|13413|13410|612
1611329100000|2021-01-22 15:25:00|13414|13411|13414|13411|13415|13412|13413|13410|562
1611329400000|2021-01-22 15:30:00|13413|13410|13411|13408|13414|13410|13409|13406|1083
1611329700000|2021-01-22 15:35:00|13412|13409|13415|13411|13415|13412|13412|13409|508
1611330000000|2021-01-22 15:40:00|13414|13410|13415|13412|13415|13412|13412|13409|894
1611330300000|2021-01-22 15:45:00|13414|13411|13415|13412|13418|13415|13414|13411|1263
1611330600000|2021-01-22 15:50:00|13416|13413|13415|13412|13416|13413|13415|13412|436
1611330900000|2021-01-22 15:55:00|13416|13413|13416|13413|13416|13413|13413|13410|670
1611331200000|2021-01-22 16:00:00|13417|13414|13417|13414|13418|13415|13416|13413|622
1611331500000|2021-01-22 16:05:00|13416|13413|13415|13412|13417|13414|13414|13411|679
1611331800000|2021-01-22 16:10:00|13416|13413|13420|13417|13420|13417|13415|13412|2304
1611332100000|2021-01-22 16:15:00|13419|13416|13418|13415|13419|13416|13417|13414|1287
1611332400000|2021-01-22 16:20:00|13417|13414|13419|13415|13419|13416|13417|13414|833
1611332700000|2021-01-22 16:25:00|13418|13416|13420|13417|13420|13417|13418|13415|788
1611333000000|2021-01-22 16:30:00|13419|13416|13418|13415|13419|13416|13418|13415|573
1611333300000|2021-01-22 16:35:00|13419|13416|13419|13416|13419|13416|13418|13415|220
1611333600000|2021-01-22 16:40:00|13418|13415|13419|13416|13420|13417|13418|13415|863
1611333900000|2021-01-22 16:45:00|13420|13417|13420|13417|13421|13418|13420|13417|574
1611334200000|2021-01-22 16:50:00|13419|13416|13420|13417|13421|13418|13419|13416|471
1611334500000|2021-01-22 16:55:00|13421|13418|13423|13420|13423|13420|13421|13418|652
1611334800000|2021-01-22 17:00:00|13422|13419|13425|13422|13426|13423|13421|13418|674
1611335100000|2021-01-22 17:05:00|13426|13423|13427|13424|13427|13424|13426|13423|317
1611335400000|2021-01-22 17:10:00|13428|13425|13427|13424|13428|13425|13427|13424|351
1611335700000|2021-01-22 17:15:00|13426|13423|13426|13423|13428|13424|13426|13423|525
1611336000000|2021-01-22 17:20:00|13427|13424|13430|13427|13430|13427|13427|13423|266
1611336300000|2021-01-22 17:25:00|13429|13426|13429|13426|13430|13426|13428|13425|231
1611336600000|2021-01-22 17:30:00|13430|13427|13429|13426|13430|13427|13428|13425|65
1611336900000|2021-01-22 17:35:00|13428|13425|13429|13426|13429|13426|13427|13424|270
1611337200000|2021-01-22 17:40:00|13428|13425|13428|13425|13429|13426|13428|13425|168
1611337500000|2021-01-22 17:45:00|13427|13424|13427|13424|13428|13425|13427|13424|116
1611337800000|2021-01-22 17:50:00|13426|13423|13426|13423|13427|13424|13426|13423|225
1611338100000|2021-01-22 17:55:00|13427|13424|13429|13424|13429|13424|13425|13422|271
1611561600000|2021-01-25 08:00:00|13419|13416|13418|13414|13421|13417|13416|13413|826
1611561900000|2021-01-25 08:05:00|13419|13415|13422|13419|13424|13421|13417|13414|683
1611562200000|2021-01-25 08:10:00|13423|13420|13423|13420|13426|13423|13421|13418|508
1611562500000|2021-01-25 08:15:00|13422|13419|13423|13420|13423|13420|13419|13416|544
1611562800000|2021-01-25 08:20:00|13422|13419|13422|13419|13424|13421|13421|13418|543
1611563100000|2021-01-25 08:25:00|13421|13418|13426|13423|13429|13426|13421|13418|774
1611563400000|2021-01-25 08:30:00|13427|13424|13426|13423|13428|13425|13425|13422|420
1611563700000|2021-01-25 08:35:00|13427|13424|13427|13424|13428|13425|13425|13422|217
1611564000000|2021-01-25 08:40:00|13426|13423|13430|13427|13431|13428|13426|13423|477
1611564300000|2021-01-25 08:45:00|13431|13428|13430|13427|13432|13428|13429|13426|573
1611564600000|2021-01-25 08:50:00|13431|13428|13431|13428|13432|13429|13428|13425|733
1611564900000|2021-01-25 08:55:00|13432|13429|13433|13430|13434|13431|13431|13428|391
1611565200000|2021-01-25 09:00:00|13434|13431|13435|13432|13437|13434|13433|13431|1070
1611565500000|2021-01-25 09:05:00|13436|13433|13434|13431|13436|13433|13434|13430|652
1611565800000|2021-01-25 09:10:00|13435|13432|13437|13434|13437|13434|13434|13431|301
1611566100000|2021-01-25 09:15:00|13438|13435|13440|13437|13440|13437|13438|13435|659
1611566400000|2021-01-25 09:20:00|13439|13436|13441|13438|13441|13438|13438|13435|526
1611566700000|2021-01-25 09:25:00|13440|13437|13444|13441|13446|13443|13440|13437|519
1611567000000|2021-01-25 09:30:00|13445|13442|13446|13443|13447|13444|13445|13442|741
1611567300000|2021-01-25 09:35:00|13447|13444|13451|13448|13451|13448|13447|13444|742
1611567600000|2021-01-25 09:40:00|13450|13447|13448|13445|13450|13447|13447|13444|580
1611567900000|2021-01-25 09:45:00|13447|13444|13451|13448|13451|13448|13446|13443|681
1611568200000|2021-01-25 09:50:00|13450|13447|13445|13442|13450|13447|13445|13442|634
1611568500000|2021-01-25 09:55:00|13446|13443|13449|13446|13449|13446|13446|13443|386
1611568800000|2021-01-25 10:00:00|13448|13445|13449|13446|13450|13446|13448|13445|173
1611569100000|2021-01-25 10:05:00|13448|13445|13448|13445|13450|13447|13448|13445|406
1611569400000|2021-01-25 10:10:00|13449|13446|13448|13445|13450|13447|13448|13445|686
1611569700000|2021-01-25 10:15:00|13449|13446|13449|13446|13450|13447|13448|13445|400
1611570000000|2021-01-25 10:20:00|13448|13445|13446|13443|13449|13446|13446|13443|697
1611570300000|2021-01-25 10:25:00|13447|13444|13446|13443|13448|13445|13444|13441|1210
1611570600000|2021-01-25 10:30:00|13447|13444|13447|13444|13448|13445|13444|13441|829
1611570900000|2021-01-25 10:35:00|13446|13443|13445|13442|13447|13444|13445|13442|431
1611571200000|2021-01-25 10:40:00|13446|13443|13445|13442|13446|13443|13445|13442|283
1611571500000|2021-01-25 10:45:00|13446|13443|13444|13441|13446|13443|13444|13441|216
1611571800000|2021-01-25 10:50:00|13445|13442|13444|13441|13445|13442|13443|13440|387
1611572100000|2021-01-25 10:55:00|13443|13440|13443|13440|13444|13441|13442|13439|304
1611572400000|2021-01-25 11:00:00|13442|13439|13443|13440|13444|13441|13442|13439|501
1611572700000|2021-01-25 11:05:00|13442|13439|13442|13439|13442|13439|13441|13438|217
1611573000000|2021-01-25 11:10:00|13443|13440|13443|13440|13443|13440|13441|13438|453
1611573300000|2021-01-25 11:15:00|13442|13439|13441|13438|13443|13440|13441|13438|150
1611573600000|2021-01-25 11:20:00|13442|13439|13441|13438|13442|13439|13439|13436|524
1611573900000|2021-01-25 11:25:00|13440|13437|13441|13438|13442|13439|13440|13437|305
1611574200000|2021-01-25 11:30:00|13442|13439|13443|13440|13443|13440|13442|13439|560
1611574500000|2021-01-25 11:35:00|13444|13441|13444|13441|13445|13441|13443|13440|268
1611574800000|2021-01-25 11:40:00|13443|13440|13444|13441|13447|13444|13443|13440|849
1611575100000|2021-01-25 11:45:00|13445|13442|13447|13443|13448|13445|13444|13441|453
1611575400000|2021-01-25 11:50:00|13446|13442|13445|13442|13447|13444|13445|13442|273
1611575700000|2021-01-25 11:55:00|13446|13441|13445|13441|13446|13443|13443|13440|680
1611576000000|2021-01-25 12:00:00|13444|13442|13445|13442|13445|13442|13444|13441|408
1611576300000|2021-01-25 12:05:00|13444|13441|13447|13444|13448|13445|13444|13441|835
1611576600000|2021-01-25 12:10:00|13448|13445|13447|13444|13450|13446|13447|13444|480
1611576900000|2021-01-25 12:15:00|13448|13445|13450|13447|13450|13447|13448|13445|157
1611577200000|2021-01-25 12:20:00|13449|13446|13452|13449|13452|13449|13449|13446|188
1611577500000|2021-01-25 12:25:00|13453|13450|13455|13452|13455|13452|13453|13450|937
1611577800000|2021-01-25 12:30:00|13454|13451|13457|13454|13458|13454|13454|13451|544
1611578100000|2021-01-25 12:35:00|13458|13455|13457|13454|13461|13458|13457|13454|1106
1611578400000|2021-01-25 12:40:00|13456|13453|13459|13456|13460|13457|13456|13453|606
1611578700000|2021-01-25 12:45:00|13458|13455|13458|13455|13459|13456|13457|13454|283
1611579000000|2021-01-25 12:50:00|13459|13456|13460|13457|13463|13460|13459|13456|491
1611579300000|2021-01-25 12:55:00|13459|13456|13459|13456|13462|13459|13459|13456|389
1611579600000|2021-01-25 13:00:00|13460|13457|13460|13457|13461|13458|13459|13456|730
1611579900000|2021-01-25 13:05:00|13461|13458|13460|13457|13462|13459|13460|13457|792
1611580200000|2021-01-25 13:10:00|13461|13458|13459|13456|13461|13458|13459|13456|339
1611580500000|2021-01-25 13:15:00|13460|13457|13456|13453|13460|13457|13456|13453|349
1611580800000|2021-01-25 13:20:00|13457|13454|13458|13455|13460|13457|13456|13453|811
1611581100000|2021-01-25 13:25:00|13457|13454|13455|13452|13457|13454|13454|13451|492
1611581400000|2021-01-25 13:30:00|13454|13451|13454|13451|13456|13453|13451|13448|916
1611581700000|2021-01-25 13:35:00|13453|13450|13452|13449|13456|13453|13451|13448|609
1611582000000|2021-01-25 13:40:00|13453|13450|13456|13453|13457|13454|13450|13447|741
1611582300000|2021-01-25 13:45:00|13457|13454|13453|13450|13458|13455|13453|13450|604
1611582600000|2021-01-25 13:50:00|13454|13451|13452|13449|13454|13451|13452|13449|558
1611582900000|2021-01-25 13:55:00|13451|13448|13454|13450|13454|13451|13451|13448|519
1611583200000|2021-01-25 14:00:00|13453|13451|13456|13453|13456|13453|13453|13450|344
1611583500000|2021-01-25 14:05:00|13457|13454|13456|13453|13458|13455|13455|13452|1520
1611583800000|2021-01-25 14:10:00|13455|13452|13456|13453|13457|13454|13455|13452|542
1611584100000|2021-01-25 14:15:00|13455|13452|13456|13453|13456|13453|13454|13451|451
1611584400000|2021-01-25 14:20:00|13457|13454|13454|13451|13458|13455|13453|13450|935
1611584700000|2021-01-25 14:25:00|13455|13452|13454|13451|13455|13452|13454|13451|265
1611585000000|2021-01-25 14:30:00|13455|13452|13455|13452|13455|13452|13451|13448|892
1611585300000|2021-01-25 14:35:00|13454|13451|13456|13453|13457|13454|13454|13451|547
1611585600000|2021-01-25 14:40:00|13457|13454|13458|13455|13459|13456|13456|13454|682
1611585900000|2021-01-25 14:45:00|13457|13454|13460|13457|13460|13457|13457|13454|1046
1611586200000|2021-01-25 14:50:00|13461|13458|13464|13461|13465|13461|13461|13457|1114
1611586500000|2021-01-25 14:55:00|13463|13460|13465|13462|13466|13463|13462|13459|692
1611586800000|2021-01-25 15:00:00|13466|13463|13463|13460|13466|13463|13462|13459|1274
1611587100000|2021-01-25 15:05:00|13462|13459|13461|13458|13464|13461|13461|13458|908
1611587400000|2021-01-25 15:10:00|13462|13459|13459|13456|13462|13459|13459|13456|775
1611587700000|2021-01-25 15:15:00|13460|13457|13461|13458|13463|13460|13460|13457|795
1611588000000|2021-01-25 15:20:00|13460|13457|13465|13462|13466|13463|13459|13456|1489
1611588300000|2021-01-25 15:25:00|13466|13463|13464|13461|13466|13463|13464|13461|660
1611588600000|2021-01-25 15:30:00|13465|13462|13465|13462|13466|13463|13464|13461|672
1611588900000|2021-01-25 15:35:00|13464|13461|13464|13461|13465|13462|13463|13460|705
1611589200000|2021-01-25 15:40:00|13465|13462|13470|13467|13470|13467|13465|13462|1145
1611589500000|2021-01-25 15:45:00|13471|13468|13474|13471|13474|13471|13471|13468|913
1611589800000|2021-01-25 15:50:00|13475|13472|13472|13469|13476|13473|13471|13468|1902
1611590100000|2021-01-25 15:55:00|13471|13468|13474|13471|13474|13471|13471|13468|1346
1611590400000|2021-01-25 16:00:00|13475|13472|13475|13472|13476|13473|13472|13469|1302
1611590700000|2021-01-25 16:05:00|13476|13473|13474|13471|13477|13474|13474|13471|1143
1611591000000|2021-01-25 16:10:00|13475|13472|13476|13473|13476|13473|13473|13470|3027
1611591300000|2021-01-25 16:15:00|13475|13472|13474|13471|13476|13473|13474|13471|2210
1611591600000|2021-01-25 16:20:00|13473|13470|13471|13468|13474|13471|13470|13467|536
1611591900000|2021-01-25 16:25:00|13470|13467|13471|13468|13471|13468|13470|13467|478
1611592200000|2021-01-25 16:30:00|13470|13467|13471|13468|13471|13468|13470|13467|281
1611592500000|2021-01-25 16:35:00|13470|13467|13471|13468|13471|13468|13470|13467|443
1611592800000|2021-01-25 16:40:00|13472|13469|13472|13469|13472|13469|13472|13469|329
1611593100000|2021-01-25 16:45:00|13473|13470|13474|13471|13475|13472|13472|13469|402
1611593400000|2021-01-25 16:50:00|13475|13472|13475|13472|13475|13472|13474|13471|283
1611593700000|2021-01-25 16:55:00|13474|13471|13475|13471|13475|13472|13474|13471|337
1611594000000|2021-01-25 17:00:00|13474|13472|13474|13470|13475|13472|13473|13470|352
1611594300000|2021-01-25 17:05:00|13475|13471|13474|13471|13475|13472|13474|13471|201
1611594600000|2021-01-25 17:10:00|||||||||155
1611594900000|2021-01-25 17:15:00|13475|13472|13474|13471|13475|13472|13474|13471|629
1611595200000|2021-01-25 17:20:00|13475|13472|13475|13472|13475|13472|13474|13471|196
1611595500000|2021-01-25 17:25:00|13474|13471|13476|13473|13476|13473|13474|13471|399
1611595800000|2021-01-25 17:30:00|13477|13474|13475|13471|13477|13474|13474|13471|593
1611596100000|2021-01-25 17:35:00|13474|13472|13475|13472|13475|13472|13474|13471|179
1611596400000|2021-01-25 17:40:00|13474|13471|13474|13471|13474|13471|13474|13471|225
1611596700000|2021-01-25 17:45:00|13475|13472|13475|13472|13475|13472|13474|13471|103
1611597000000|2021-01-25 17:50:00|13474|13471|13475|13472|13475|13472|13474|13471|234
1611597300000|2021-01-25 17:55:00|13476|13473|13475|13472|13476|13473|13475|13471|209
1611648000000|2021-01-26 08:00:00|13483|13480|13477|13474|13485|13481|13474|13471|1126
1611648300000|2021-01-26 08:05:00|13476|13473|13472|13469|13476|13473|13471|13468|765
1611648600000|2021-01-26 08:10:00|13471|13468|13470|13467|13473|13470|13467|13464|1456
1611648900000|2021-01-26 08:15:00|13469|13466|13472|13469|13472|13469|13468|13465|815
1611649200000|2021-01-26 08:20:00|13471|13468|13471|13468|13472|13469|13468|13465|946
1611649500000|2021-01-26 08:25:00|13470|13467|13472|13469|13474|13471|13470|13467|606
1611649800000|2021-01-26 08:30:00|13473|13470|13467|13464|13473|13470|13467|13464|1207
1611650100000|2021-01-26 08:35:00|13468|13465|13467|13464|13469|13466|13465|13462|681
1611650400000|2021-01-26 08:40:00|13468|13465|13468|13465|13470|13467|13466|13463|523
1611650700000|2021-01-26 08:45:00|13467|13464|13465|13462|13467|13465|13464|13461|349
1611651000000|2021-01-26 08:50:00|13466|13463|13462|13459|13467|13464|13461|13458|778
1611651300000|2021-01-26 08:55:00|13461|13458|13459|13456|13464|13461|13459|13456|1318
1611651600000|2021-01-26 09:00:00|13460|13457|13458|13455|13460|13457|13458|13455|906
1611651900000|2021-01-26 09:05:00|13459|13456|13458|13455|13459|13456|13456|13453|527
1611652200000|2021-01-26 09:10:00|13457|13454|13458|13455|13460|13457|13457|13454|830
1611652500000|2021-01-26 09:15:00|13459|13456|13455|13452|13459|13456|13455|13452|283
1611652800000|2021-01-26 09:20:00|13456|13453|13454|13451|13457|13454|13454|13451|815
1611653100000|2021-01-26 09:25:00|13455|13452|13452|13449|13455|13452|13452|13449|659
1611653400000|2021-01-26 09:30:00|13451|13448|13448|13445|13453|13450|13448|13445|1169
1611653700000|2021-01-26 09:35:00|13449|13446|13455|13452|13455|13452|13448|13445|661
1611654000000|2021-01-26 09:40:00|13454|13451|13453|13449|13455|13452|13452|13448|684
1611654300000|2021-01-26 09:45:00|13452|13450|13452|13449|13455|13452|13452|13449|339
1611654600000|2021-01-26 09:50:00|13453|13450|13450|13447|13454|13451|13450|13446|1055
1611654900000|2021-01-26 09:55:00|13451|13448|13455|13452|13457|13454|13451|13448|3018
1611655200000|2021-01-26 10:00:00|13454|13451|13456|13453|13458|13455|13454|13451|1333
1611655500000|2021-01-26 10:05:00|13455|13452|13457|13454|13457|13454|13455|13452|449
1611655800000|2021-01-26 10:10:00|13456|13453|13454|13451|13457|13454|13454|13451|653
1611656100000|2021-01-26 10:15:00|13455|13452|13456|13452|13456|13453|13454|13451|510
1611656400000|2021-01-26 10:20:00|13455|13453|13457|13454|13457|13454|13455|13452|375
1611656700000|2021-01-26 10:25:00|13456|13453|13458|13455|13459|13456|13456|13453|709
1611657000000|2021-01-26 10:30:00|13459|13456|13460|13457|13461|13458|13458|13455|799
1611657300000|2021-01-26 10:35:00|13461|13458|13459|13456|13461|13458|13459|13456|279
1611657600000|2021-01-26 10:40:00|13460|13457|13459|13456|13460|13457|13458|13455|498
1611657900000|2021-01-26 10:45:00|13460|13457|13459|13456|13462|13459|13459|13456|1242
1611658200000|2021-01-26 10:50:00|13460|13457|13456|13453|13460|13457|13455|13452|1296
1611658500000|2021-01-26 10:55:00|13457|13454|13456|13453|13457|13454|13455|13451|1023
1611658800000|2021-01-26 11:00:00|13455|13452|13458|13455|13458|13455|13455|13452|979
1611659100000|2021-01-26 11:05:00|13457|13454|13459|13456|13459|13456|13456|13453|403
1611659400000|2021-01-26 11:10:00|13458|13455|13458|13455|13461|13458|13457|13454|1159
1611659700000|2021-01-26 11:15:00|13459|13456|13458|13455|13460|13457|13457|13454|423
1611660000000|2021-01-26 11:20:00|13459|13456|13459|13456|13460|13457|13458|13455|1561
1611660300000|2021-01-26 11:25:00|13458|13455|13461|13458|13464|13461|13458|13455|4247
1611660600000|2021-01-26 11:30:00|13462|13459|13460|13457|13464|13461|13459|13456|2073
1611660900000|2021-01-26 11:35:00|13459|13456|13460|13457|13460|13457|13457|13454|1104
1611661200000|2021-01-26 11:40:00|13459|13456|13459|13456|13461|13458|13459|13456|527
1611661500000|2021-01-26 11:45:00|13460|13457|13460|13457|13461|13458|13460|13457|371
1611661800000|2021-01-26 11:50:00|13459|13456|13456|13453|13459|13456|13456|13453|369
1611662100000|2021-01-26 11:55:00|13457|13454|13457|13454|13458|13455|13456|13453|453
1611662400000|2021-01-26 12:00:00|13458|13453|13456|13453|13458|13454|13456|13453|192
1611662700000|2021-01-26 12:05:00|13457|13454|13454|13451|13457|13454|13453|13450|1013
1611663000000|2021-01-26 12:10:00|13453|13450|13457|13454|13457|13454|13453|13450|221
1611663300000|2021-01-26 12:15:00|13458|13455|13459|13456|13459|13456|13457|13454|537
1611663600000|2021-01-26 12:20:00|13460|13457|13459|13456|13460|13457|13459|13456|521
1611663900000|2021-01-26 12:25:00|13458|13455|13460|13457|13460|13457|13458|13455|523
1611664200000|2021-01-26 12:30:00|13459|13456|13458|13455|13460|13457|13458|13455|416
1611664500000|2021-01-26 12:35:00|13457|13454|13457|13454|13458|13454|13455|13452|706
1611664800000|2021-01-26 12:40:00|13456|13453|13457|13454|13457|13454|13456|13453|343
1611665100000|2021-01-26 12:45:00|13458|13455|13458|13455|13460|13457|13458|13455|1336
1611665400000|2021-01-26 12:50:00|13459|13454|13459|13456|13459|13456|13458|13454|187
1611665700000|2021-01-26 12:55:00|13458|13455|13459|13456|13459|13456|13458|13455|646
1611666000000|2021-01-26 13:00:00|13460|13457|13461|13458|13461|13458|13459|13456|441
1611666300000|2021-01-26 13:05:00|13460|13457|13461|13458|13462|13459|13460|13457|478
1611666600000|2021-01-26 13:10:00|13462|13459|13463|13460|13463|13460|13461|13458|296
1611666900000|2021-01-26 13:15:00|13462|13459|13464|13461|13464|13461|13462|13459|1236
1611667200000|2021-01-26 13:20:00|13463|13460|13463|13460|13464|13460|13461|13458|248
1611667500000|2021-01-26 13:25:00|13464|13461|13467|13464|13467|13464|13463|13460|657
1611667800000|2021-01-26 13:30:00|13466|13463|13466|13463|13467|13464|13465|13462|766
1611668100000|2021-01-26 13:35:00|13465|13462|13470|13466|13470|13467|13465|13462|358
1611668400000|2021-01-26 13:40:00|13469|13467|13467|13464|13470|13467|13466|13463|479
1611668700000|2021-01-26 13:45:00|13466|13463|13470|13467|13470|13467|13466|13463|449
1611669000000|2021-01-26 13:50:00|13469|13466|13468|13465|13470|13467|13468|13465|683
1611669300000|2021-01-26 13:55:00|13469|13466|13465|13462|13470|13467|13465|13462|524
1611669600000|2021-01-26 14:00:00|13466|13463|13466|13463|13468|13465|13465|13462|884
1611669900000|2021-01-26 14:05:00|13467|13464|13465|13462|13467|13464|13464|13461|288
1611670200000|2021-01-26 14:10:00|13464|13461|13463|13460|13465|13462|13462|13459|1154
1611670500000|2021-01-26 14:15:00|13462|13459|13464|13461|13464|13461|13461|13458|1011
1611670800000|2021-01-26 14:20:00|13465|13462|13463|13460|13465|13462|13462|13459|700
1611671100000|2021-01-26 14:25:00|13464|13461|13465|13462|13465|13462|13463|13460|428
1611671400000|2021-01-26 14:30:00|13464|13461|13465|13462|13465|13462|13462|13459|517
1611671700000|2021-01-26 14:35:00|13464|13461|13466|13463|13467|13464|13464|13461|1480
1611672000000|2021-01-26 14:40:00|13467|13464|13467|13464|13470|13467|13466|13463|1352
1611672300000|2021-01-26 14:45:00|13468|13465|13476|13473|13479|13476|13467|13464|3072
1611672600000|2021-01-26 14:50:00|13475|13472|13479|13476|13479|13476|13474|13471|1614
1611672900000|2021-01-26 14:55:00|13480|13477|13474|13471|13480|13477|13474|13471|1364
1611673200000|2021-01-26 15:00:00|13473|13470|13472|13469|13474|13471|13471|13468|1170
1611673500000|2021-01-26 15:05:00|13473|13470|13476|13473|13476|13473|13472|13469|725
1611673800000|2021-01-26 15:10:00|13475|13472|13477|13474|13479|13476|13475|13472|744
1611674100000|2021-01-26 15:15:00|13478|13475|13475|13472|13478|13475|13474|13471|519
1611674400000|2021-01-26 15:20:00|13474|13471|13474|13470|13476|13473|13473|13470|1005
1611674700000|2021-01-26 15:25:00|13473|13471|13471|13468|13473|13471|13470|13467|466
1611675000000|2021-01-26 15:30:00|13470|13467|13469|13466|13471|13468|13467|13464|1752
1611675300000|2021-01-26 15:35:00|13468|13465|13465|13462|13470|13466|13465|13462|799
1611675600000|2021-01-26 15:40:00|13464|13461|13462|13459|13465|13462|13462|13459|1215
1611675900000|2021-01-26 15:45:00|13461|13458|13460|13457|13463|13460|13460|13457|642
1611676200000|2021-01-26 15:50:00|13461|13458|13463|13460|13464|13461|13461|13458|916
1611676500000|2021-01-26 15:55:00|13464|13461|13463|13460|13464|13461|13461|13458|493
1611676800000|2021-01-26 16:00:00|13462|13459|13464|13461|13465|13462|13462|13459|966
1611677100000|2021-01-26 16:05:00|13465|13462|13466|13463|13466|13463|13464|13461|876
1611677400000|2021-01-26 16:10:00|13465|13462|13465|13462|13467|13464|13465|13462|1501
1611677700000|2021-01-26 16:15:00|13466|13463|13465|13462|13466|13463|13463|13460|2131
1611678000000|2021-01-26 16:20:00|13466|13463|13467|13464|13468|13465|13466|13462|438
1611678300000|2021-01-26 16:25:00|13468|13465|13466|13463|13468|13465|13464|13461|606
1611678600000|2021-01-26 16:30:00|13467|13464|13465|13462|13467|13464|13465|13462|289
1611678900000|2021-01-26 16:35:00|13466|13463|13468|13465|13468|13465|13465|13462|387
1611679200000|2021-01-26 16:40:00|13469|13466|13470|13467|13470|13467|13468|13465|681
1611679500000|2021-01-26 16:45:00|13471|13468|13472|13469|13473|13470|13469|13466|532
1611679800000|2021-01-26 16:50:00|13473|13470|13474|13470|13476|13473|13473|13470|972
1611680100000|2021-01-26 16:55:00|13473|13471|13471|13468|13474|13471|13470|13467|600
1611680400000|2021-01-26 17:00:00|13470|13467|13468|13465|13471|13468|13468|13465|311
1611680700000|2021-01-26 17:05:00|13469|13466|13470|13467|13470|13467|13469|13466|200
1611681000000|2021-01-26 17:10:00|13471|13468|13470|13467|13471|13468|13469|13466|124
1611681300000|2021-01-26 17:15:00|13469|13466|13468|13465|13470|13467|13467|13464|248
1611681600000|2021-01-26 17:20:00|13467|13464|13468|13465|13468|13465|13467|13464|156
1611681900000|2021-01-26 17:25:00|13467|13464|13467|13464|13467|13464|13466|13463|228
1611682200000|2021-01-26 17:30:00|13468|13465|13467|13464|13468|13465|13467|13464|225
1611682500000|2021-01-26 17:35:00|13468|13465|13468|13465|13468|13465|13467|13464|136
1611682800000|2021-01-26 17:40:00|13469|13466|13469|13466|13470|13467|13469|13466|218
1611683100000|2021-01-26 17:45:00|13468|13465|13467|13464|13468|13465|13467|13464|205
1611683400000|2021-01-26 17:50:00|13468|13465|13467|13464|13468|13465|13467|13464|123
1611683700000|2021-01-26 17:55:00|13466|13463|13466|13463|13467|13463|13466|13463|235
1611734400000|2021-01-27 08:00:00|13462|13459|13471|13468|13472|13469|13462|13459|1163
1611734700000|2021-01-27 08:05:00|13472|13469|13467|13464|13473|13470|13465|13462|878
1611735000000|2021-01-27 08:10:00|13468|13465|13464|13461|13468|13465|13464|13461|558
1611735300000|2021-01-27 08:15:00|13465|13462|13461|13458|13466|13463|13460|13457|567
1611735600000|2021-01-27 08:20:00|13460|13457|13462|13459|13462|13459|13458|13455|438
1611735900000|2021-01-27 08:25:00|13461|13458|13464|13461|13466|13463|13459|13456|702
1611736200000|2021-01-27 08:30:00|13463|13460|13462|13459|13464|13461|13462|13458|314
1611736500000|2021-01-27 08:35:00|13461|13458|13460|13457|13462|13459|13458|13455|600
1611736800000|2021-01-27 08:40:00|13459|13456|13458|13455|13461|13458|13458|13455|358
1611737100000|2021-01-27 08:45:00|13459|13456|13457|13454|13461|13458|13457|13454|666
1611737400000|2021-01-27 08:50:00|13456|13453|13452|13449|13458|13455|13452|13449|1330
1611737700000|2021-01-27 08:55:00|13453|13450|13452|13448|13453|13450|13451|13448|905
1611738000000|2021-01-27 09:00:00|13451|13449|13453|13450|13454|13451|13451|13448|791
1611738300000|2021-01-27 09:05:00|13454|13451|13456|13453|13457|13454|13453|13450|893
1611738600000|2021-01-27 09:10:00|13455|13452|13465|13462|13465|13462|13455|13452|1096
1611738900000|2021-01-27 09:15:00|13464|13461|13457|13454|13465|13462|13454|13451|884
1611739200000|2021-01-27 09:20:00|13458|13455|13460|13457|13460|13457|13457|13454|490
1611739500000|2021-01-27 09:25:00|13459|13456|13459|13456|13460|13457|13456|13453|680
1611739800000|2021-01-27 09:30:00|13458|13455|13457|13454|13460|13457|13457|13454|459
1611740100000|2021-01-27 09:35:00|13456|13453|13456|13453|13458|13455|13455|13452|491
1611740400000|2021-01-27 09:40:00|13455|13452|13454|13451|13455|13452|13453|13449|468
1611740700000|2021-01-27 09:45:00|13453|13450|13453|13450|13455|13451|13452|13449|558
1611741000000|2021-01-27 09:50:00|13452|13449|13452|13449|13455|13452|13452|13449|1583
1611741300000|2021-01-27 09:55:00|13451|13448|13449|13446|13451|13448|13448|13445|1544
1611741600000|2021-01-27 10:00:00|13450|13447|13453|13450|13454|13451|13450|13447|967
1611741900000|2021-01-27 10:05:00|13454|13451|13454|13451|13455|13452|13453|13450|275
1611742200000|2021-01-27 10:10:00|13455|13452|13455|13452|13457|13454|13455|13452|673
1611742500000|2021-01-27 10:15:00|13456|13453|13455|13452|13456|13453|13455|13452|213
1611742800000|2021-01-27 10:20:00|13454|13451|13452|13449|13455|13452|13452|13449|536
1611743100000|2021-01-27 10:25:00|13453|13448|13450|13447|13453|13449|13449|13446|549
1611743400000|2021-01-27 10:30:00|13449|13446|13450|13447|13451|13448|13448|13445|551
1611743700000|2021-01-27 10:35:00|13449|13446|13444|13441|13450|13447|13443|13440|1362
1611744000000|2021-01-27 10:40:00|13443|13440|13447|13444|13447|13444|13443|13440|665
1611744300000|2021-01-27 10:45:00|13448|13443|13447|13444|13448|13445|13445|13442|600
1611744600000|2021-01-27 10:50:00|13446|13443|13447|13444|13447|13444|13442|13439|865
1611744900000|2021-01-27 10:55:00|13446|13443|13447|13444|13448|13444|13444|13441|559
1611745200000|2021-01-27 11:00:00|13446|13443|13449|13446|13450|13447|13446|13443|803
1611745500000|2021-01-27 11:05:00|13448|13445|13446|13443|13449|13446|13445|13442|548
1611745800000|2021-01-27 11:10:00|13447|13444|13447|13444|13447|13444|13445|13442|1044
1611746100000|2021-01-27 11:15:00|13448|13445|13447|13444|13449|13446|13447|13444|431
1611746400000|2021-01-27 11:20:00|13448|13445|13449|13446|13449|13446|13447|13444|430
1611746700000|2021-01-27 11:25:00|13448|13445|13448|13445|13451|13448|13448|13445|1023
1611747000000|2021-01-27 11:30:00|13449|13446|13451|13448|13451|13448|13449|13446|581
1611747300000|2021-01-27 11:35:00|13452|13449|13456|13453|13457|13454|13452|13449|854
1611747600000|2021-01-27 11:40:00|13455|13452|13452|13448|13457|13454|13452|13448|1308
1611747900000|2021-01-27 11:45:00|13453|13449|13459|13456|13460|13457|13453|13449|766
1611748200000|2021-01-27 11:50:00|13460|13457|13461|13458|13463|13460|13460|13457|624
1611748500000|2021-01-27 11:55:00|13460|13457|13463|13460|13464|13461|13460|13457|751
1611748800000|2021-01-27 12:00:00|13464|13461|13466|13463|13467|13464|13463|13460|589
1611749100000|2021-01-27 12:05:00|13467|13464|13467|13464|13468|13465|13466|13463|483
1611749400000|2021-01-27 12:10:00|13466|13463|13468|13465|13470|13467|13465|13462|719
1611749700000|2021-01-27 12:15:00|13467|13464|13469|13466|13471|13468|13466|13463|536
1611750000000|2021-01-27 12:20:00|13470|13467|13472|13469|13472|13469|13470|13467|758
1611750300000|2021-01-27 12:25:00|13473|13470|13472|13469|13476|13473|13471|13468|986
1611750600000|2021-01-27 12:30:00|13473|13470|13472|13469|13473|13470|13471|13468|434
1611750900000|2021-01-27 12:35:00|13473|13470|13476|13473|13476|13473|13473|13470|423
1611751200000|2021-01-27 12:40:00|13475|13472|13472|13469|13477|13474|13470|13467|929
1611751500000|2021-01-27 12:45:00|13471|13468|13472|13469|13473|13470|13469|13466|707
1611751800000|2021-01-27 12:50:00|13473|13470|13471|13468|13474|13471|13470|13467|1292
1611752100000|2021-01-27 12:55:00|13472|13469|13471|13468|13472|13469|13470|13467|1174
1611752400000|2021-01-27 13:00:00|13472|13467|13472|13469|13472|13469|13471|13467|731
1611752700000|2021-01-27 13:05:00|13471|13468|13472|13469|13474|13471|13471|13468|571
1611753000000|2021-01-27 13:10:00|13471|13468|13467|13464|13471|13468|13467|13464|407
1611753300000|2021-01-27 13:15:00|13466|13463|13466|13463|13467|13464|13464|13461|989
1611753600000|2021-01-27 13:20:00|13465|13462|13466|13463|13467|13464|13465|13462|675
1611753900000|2021-01-27 13:25:00|13467|13464|13463|13460|13467|13464|13463|13460|803
1611754200000|2021-01-27 13:30:00|13464|13461|13467|13464|13468|13465|13464|13461|730
1611754500000|2021-01-27 13:35:00|13466|13463|13468|13465|13469|13466|13465|13462|819
1611754800000|2021-01-27 13:40:00|13469|13466|13466|13463|13470|13467|13466|13463|697
1611755100000|2021-01-27 13:45:00|13467|13464|13469|13466|13469|13466|13467|13464|866
1611755400000|2021-01-27 13:50:00|13468|13465|13468|13465|13469|13466|13466|13462|889
1611755700000|2021-01-27 13:55:00|13467|13464|13468|13465|13469|13466|13467|13464|622
1611756000000|2021-01-27 14:00:00|13467|13464|13470|13467|13470|13467|13466|13463|448
1611756300000|2021-01-27 14:05:00|13471|13468|13479|13476|13479|13476|13471|13468|1041
1611756600000|2021-01-27 14:10:00|13478|13475|13475|13472|13478|13475|13475|13472|1317
1611756900000|2021-01-27 14:15:00|13476|13473|13471|13468|13476|13473|13470|13467|1192
1611757200000|2021-01-27 14:20:00|13472|13469|13472|13469|13474|13471|13471|13468|658
1611757500000|2021-01-27 14:25:00|13471|13468|13471|13468|13473|13470|13468|13465|542
1611757800000|2021-01-27 14:30:00|13472|13469|13477|13474|13477|13474|13471|13468|1251
1611758100000|2021-01-27 14:35:00|13478|13475|13486|13483|13496|13493|13477|13474|4395
1611758400000|2021-01-27 14:40:00|13487|13484|13490|13487|13490|13487|13482|13479|3666
1611758700000|2021-01-27 14:45:00|13489|13486|13493|13490|13494|13491|13487|13484|3004
1611759000000|2021-01-27 14:50:00|13494|13491|13486|13483|13494|13491|13485|13482|2309
1611759300000|2021-01-27 14:55:00|13485|13482|13484|13481|13487|13484|13482|13479|3129
1611759600000|2021-01-27 15:00:00|13485|13482|13487|13484|13487|13484|13482|13479|2321
1611759900000|2021-01-27 15:05:00|13486|13483|13480|13477|13487|13484|13479|13476|2411
1611760200000|2021-01-27 15:10:00|13479|13476|13476|13473|13479|13476|13476|13473|1179
1611760500000|2021-01-27 15:15:00|13477|13474|13474|13471|13479|13476|13474|13471|1518
1611760800000|2021-01-27 15:20:00|13475|13472|13475|13472|13475|13472|13471|13468|1945
1611761100000|2021-01-27 15:25:00|13474|13471|13473|13470|13475|13472|13471|13468|916
1611761400000|2021-01-27 15:30:00|13474|13471|13472|13469|13474|13471|13471|13468|1122
1611761700000|2021-01-27 15:35:00|13473|13470|13476|13473|13477|13474|13473|13470|1243
1611762000000|2021-01-27 15:40:00|13475|13472|13471|13468|13476|13473|13471|13468|1140
1611762300000|2021-01-27 15:45:00|13470|13467|13467|13464|13471|13468|13466|13463|1224
1611762600000|2021-01-27 15:50:00|13466|13463|13467|13464|13469|13466|13466|13463|1087
1611762900000|2021-01-27 15:55:00|13466|13463|13467|13464|13467|13464|13462|13459|1785
1611763200000|2021-01-27 16:00:00|13466|13463|13465|13462|13467|13464|13464|13461|973
1611763500000|2021-01-27 16:05:00|13464|13461|13467|13464|13468|13465|13464|13461|720
1611763800000|2021-01-27 16:10:00|13466|13463|13469|13466|13472|13469|13466|13463|2235
1611764100000|2021-01-27 16:15:00|13470|13467|13474|13471|13475|13472|13468|13465|2294
1611764400000|2021-01-27 16:20:00|13473|13470|13473|13470|13474|13471|13469|13466|1339
1611764700000|2021-01-27 16:25:00|13472|13469|13472|13469|13473|13470|13471|13468|662
1611765000000|2021-01-27 16:30:00|13471|13468|13470|13467|13472|13469|13469|13466|943
1611765300000|2021-01-27 16:35:00|13471|13468|13469|13466|13471|13468|13468|13465|445
1611765600000|2021-01-27 16:40:00|13468|13465|13469|13466|13469|13466|13468|13465|430
1611765900000|2021-01-27 16:45:00|13470|13467|13469|13466|13470|13467|13469|13466|305
1611766200000|2021-01-27 16:50:00|13468|13465|13467|13464|13469|13466|13466|13463|763
1611766500000|2021-01-27 16:55:00|13468|13465|13467|13464|13468|13465|13467|13464|105
1611766800000|2021-01-27 17:00:00|13468|13465|13468|13465|13469|13466|13468|13465|303
1611767100000|2021-01-27 17:05:00|13469|13466|13468|13465|13469|13466|13467|13464|324
1611767400000|2021-01-27 17:10:00|13467|13464|13467|13464|13467|13464|13467|13464|189
1611767700000|2021-01-27 17:15:00|13466|13463|13467|13464|13467|13464|13466|13463|403
1611768000000|2021-01-27 17:20:00|13466|13463|13469|13466|13469|13466|13466|13463|348
1611768300000|2021-01-27 17:25:00|13468|13465|13467|13464|13469|13466|13467|13464|118
1611768600000|2021-01-27 17:30:00|13468|13465|13467|13464|13468|13465|13467|13464|313
1611768900000|2021-01-27 17:35:00|13468|13465|13468|13465|13468|13465|13468|13464|117
1611769200000|2021-01-27 17:40:00|13467|13464|13467|13464|13468|13465|13467|13464|308
1611769500000|2021-01-27 17:45:00|13466|13463|13466|13463|13466|13463|13466|13463|204
1611769800000|2021-01-27 17:50:00|13467|13464|13468|13464|13468|13465|13466|13463|254
1611770100000|2021-01-27 17:55:00|13467|13463|13466|13462|13467|13463|13464|13461|529
1611820800000|2021-01-28 08:00:00|13473|13470|13472|13469|13475|13472|13469|13466|1595
1611821100000|2021-01-28 08:05:00|13473|13470|13467|13464|13474|13471|13466|13463|1168
1611821400000|2021-01-28 08:10:00|13468|13465|13465|13462|13469|13466|13465|13462|701
1611821700000|2021-01-28 08:15:00|13466|13463|13476|13473|13476|13473|13466|13463|1322
1611822000000|2021-01-28 08:20:00|13475|13472|13472|13469|13476|13473|13470|13467|877
1611822300000|2021-01-28 08:25:00|13471|13468|13473|13470|13474|13471|13470|13467|1082
1611822600000|2021-01-28 08:30:00|13474|13471|13478|13475|13479|13476|13474|13471|735
1611822900000|2021-01-28 08:35:00|13479|13476|13481|13478|13481|13478|13478|13475|391
1611823200000|2021-01-28 08:40:00|13480|13477|13483|13480|13484|13481|13480|13477|421
1611823500000|2021-01-28 08:45:00|13484|13481|13483|13480|13486|13483|13482|13479|627
1611823800000|2021-01-28 08:50:00|13484|13481|13484|13481|13484|13481|13481|13477|962
1611824100000|2021-01-28 08:55:00|13485|13482|13491|13488|13491|13488|13485|13482|903
1611824400000|2021-01-28 09:00:00|13492|13489|13491|13488|13492|13489|13489|13486|592
1611824700000|2021-01-28 09:05:00|13492|13489|13491|13488|13492|13489|13488|13485|1687
1611825000000|2021-01-28 09:10:00|13490|13487|13489|13486|13490|13487|13489|13486|541
1611825300000|2021-01-28 09:15:00|13488|13485|13490|13487|13490|13487|13487|13484|903
1611825600000|2021-01-28 09:20:00|13491|13488|13492|13489|13493|13490|13489|13486|634
1611825900000|2021-01-28 09:25:00|13493|13490|13495|13492|13496|13493|13492|13488|961
1611826200000|2021-01-28 09:30:00|13496|13493|13489|13486|13496|13493|13489|13486|874
1611826500000|2021-01-28 09:35:00|13490|13487|13490|13487|13493|13490|13490|13487|588
1611826800000|2021-01-28 09:40:00|13491|13488|13488|13485|13491|13488|13486|13483|502
1611827100000|2021-01-28 09:45:00|13487|13484|13488|13485|13490|13487|13487|13484|331
1611827400000|2021-01-28 09:50:00|13487|13484|13484|13481|13487|13485|13483|13480|749
1611827700000|2021-01-28 09:55:00|13485|13482|13482|13479|13486|13483|13482|13478|672
1611828000000|2021-01-28 10:00:00|13483|13480|13484|13481|13484|13481|13482|13479|833
1611828300000|2021-01-28 10:05:00|13485|13480|13484|13481|13486|13483|13483|13479|761
1611828600000|2021-01-28 10:10:00|13485|13482|13486|13483|13487|13484|13484|13481|469
1611828900000|2021-01-28 10:15:00|13485|13482|13483|13480|13486|13483|13483|13480|473
1611829200000|2021-01-28 10:20:00|13484|13481|13480|13477|13485|13482|13480|13477|361
1611829500000|2021-01-28 10:25:00|13481|13478|13480|13477|13483|13480|13480|13477|419
1611829800000|2021-01-28 10:30:00|13481|13478|13481|13478|13483|13480|13480|13477|494
1611830100000|2021-01-28 10:35:00|13480|13477|13478|13475|13481|13478|13478|13475|697
1611830400000|2021-01-28 10:40:00|13479|13476|13479|13476|13479|13476|13477|13474|632
1611830700000|2021-01-28 10:45:00|13478|13475|13479|13476|13479|13476|13477|13474|529
1611831000000|2021-01-28 10:50:00|13480|13477|13478|13475|13480|13477|13477|13474|392
1611831300000|2021-01-28 10:55:00|13479|13476|13479|13476|13479|13476|13477|13474|237
1611831600000|2021-01-28 11:00:00|13480|13477|13478|13475|13480|13477|13478|13475|675
1611831900000|2021-01-28 11:05:00|13477|13474|13478|13475|13479|13476|13477|13474|444
1611832200000|2021-01-28 11:10:00|13479|13476|13476|13473|13479|13476|13476|13473|373
1611832500000|2021-01-28 11:15:00|13477|13474|13475|13472|13477|13474|13473|13470|212
1611832800000|2021-01-28 11:20:00|13474|13471|13477|13474|13477|13474|13474|13471|468
1611833100000|2021-01-28 11:25:00|13476|13473|13476|13473|13477|13474|13475|13472|299
1611833400000|2021-01-28 11:30:00|13475|13472|13475|13472|13475|13472|13474|13471|370
1611833700000|2021-01-28 11:35:00|13476|13473|13476|13473|13477|13474|13475|13472|295
1611834000000|2021-01-28 11:40:00|13475|13472|13476|13473|13476|13473|13475|13472|171
1611834300000|2021-01-28 11:45:00|13475|13472|13475|13472|13476|13473|13474|13471|171
1611834600000|2021-01-28 11:50:00|13476|13473|13476|13473|13477|13474|13474|13471|813
1611834900000|2021-01-28 11:55:00|13475|13472|13478|13475|13479|13476|13475|13472|515
1611835200000|2021-01-28 12:00:00|13479|13476|13479|13476|13481|13478|13478|13475|449
1611835500000|2021-01-28 12:05:00|13480|13477|13480|13477|13481|13477|13479|13476|785
1611835800000|2021-01-28 12:10:00|13479|13476|13477|13474|13479|13476|13477|13474|323
1611836100000|2021-01-28 12:15:00|13476|13473|13477|13473|13478|13474|13475|13472|207
1611836400000|2021-01-28 12:20:00|13476|13474|13477|13474|13477|13474|13474|13471|507
1611836700000|2021-01-28 12:25:00|13478|13475|13480|13476|13480|13477|13478|13475|489
1611837000000|2021-01-28 12:30:00|13479|13477|13481|13478|13481|13478|13479|13476|271
1611837300000|2021-01-28 12:35:00|13482|13479|13483|13480|13484|13481|13481|13478|660
1611837600000|2021-01-28 12:40:00|13484|13481|13485|13481|13485|13482|13482|13479|701
1611837900000|2021-01-28 12:45:00|13484|13482|13484|13481|13486|13483|13483|13480|666
1611838200000|2021-01-28 12:50:00|13483|13480|13484|13481|13485|13482|13483|13480|399
1611838500000|2021-01-28 12:55:00|13483|13480|13485|13482|13486|13482|13483|13480|491
1611838800000|2021-01-28 13:00:00|13484|13481|13486|13483|13488|13485|13483|13480|662
1611839100000|2021-01-28 13:05:00|13487|13484|13487|13484|13488|13485|13484|13481|1133
1611839400000|2021-01-28 13:10:00|13488|13485|13489|13486|13489|13486|13487|13484|795
1611839700000|2021-01-28 13:15:00|13488|13485|13486|13483|13489|13486|13486|13483|540
1611840000000|2021-01-28 13:20:00|13487|13484|13487|13483|13487|13484|13484|13481|490
1611840300000|2021-01-28 13:25:00|13486|13484|13483|13480|13486|13484|13483|13480|555
1611840600000|2021-01-28 13:30:00|13484|13481|13477|13474|13485|13482|13477|13474|993
1611840900000|2021-01-28 13:35:00|13476|13473|13478|13475|13479|13475|13474|13471|1473
1611841200000|2021-01-28 13:40:00|13479|13476|13477|13474|13480|13477|13476|13473|1115
1611841500000|2021-01-28 13:45:00|13476|13473|13473|13470|13476|13473|13473|13470|1696
1611841800000|2021-01-28 13:50:00|13472|13469|13469|13466|13474|13471|13468|13465|947
1611842100000|2021-01-28 13:55:00|13468|13465|13467|13464|13471|13468|13467|13464|886
1611842400000|2021-01-28 14:00:00|13466|13463|13457|13454|13467|13464|13455|13452|2088
1611842700000|2021-01-28 14:05:00|13458|13455|13451|13448|13458|13455|13448|13445|1915
1611843000000|2021-01-28 14:10:00|13452|13449|13457|13454|13459|13456|13451|13448|1367
1611843300000|2021-01-28 14:15:00|13456|13453|13454|13451|13458|13455|13452|13449|1146
1611843600000|2021-01-28 14:20:00|13455|13452|13458|13454|13458|13455|13452|13449|1826
1611843900000|2021-01-28 14:25:00|13457|13453|13458|13455|13459|13456|13455|13452|537
1611844200000|2021-01-28 14:30:00|13457|13454|13455|13452|13459|13456|13453|13450|1278
1611844500000|2021-01-28 14:35:00|13454|13451|13452|13449|13454|13451|13446|13443|2321
1611844800000|2021-01-28 14:40:00|13451|13448|13447|13444|13454|13451|13446|13443|1367
1611845100000|2021-01-28 14:45:00|13446|13443|13448|13445|13448|13445|13445|13442|1449
1611845400000|2021-01-28 14:50:00|13447|13444|13446|13443|13447|13444|13443|13440|1067
1611845700000|2021-01-28 14:55:00|13445|13442|13449|13446|13449|13446|13445|13442|953
1611846000000|2021-01-28 15:00:00|13448|13445|13447|13444|13450|13447|13446|13443|703
1611846300000|2021-01-28 15:05:00|13448|13445|13446|13443|13449|13446|13445|13442|989
1611846600000|2021-01-28 15:10:00|13445|13442|13451|13448|13452|13449|13445|13442|1155
1611846900000|2021-01-28 15:15:00|13452|13449|13451|13448|13454|13450|13450|13447|922
1611847200000|2021-01-28 15:20:00|13452|13449|13454|13451|13454|13451|13451|13448|647
1611847500000|2021-01-28 15:25:00|13455|13452|13454|13451|13455|13452|13451|13448|796
1611847800000|2021-01-28 15:30:00|13453|13450|13453|13450|13453|13450|13451|13448|754
1611848100000|2021-01-28 15:35:00|13452|13449|13452|13448|13453|13450|13450|13447|531
1611848400000|2021-01-28 15:40:00|13451|13449|13453|13450|13455|13452|13451|13448|953
1611848700000|2021-01-28 15:45:00|13452|13449|13451|13448|13453|13450|13450|13447|959
1611849000000|2021-01-28 15:50:00|13452|13449|13455|13452|13456|13453|13452|13449|858
1611849300000|2021-01-28 15:55:00|13456|13453|13454|13451|13457|13453|13452|13449|889
1611849600000|2021-01-28 16:00:00|13453|13450|13455|13452|13456|13453|13451|13448|1477
1611849900000|2021-01-28 16:05:00|13454|13451|13456|13452|13456|13453|13452|13449|914
1611850200000|2021-01-28 16:10:00|13455|13453|13457|13454|13458|13455|13455|13452|2137
1611850500000|2021-01-28 16:15:00|13456|13453|13452|13449|13456|13453|13450|13447|1776
1611850800000|2021-01-28 16:20:00|13451|13448|13450|13447|13452|13449|13450|13447|962
1611851100000|2021-01-28 16:25:00|13451|13448|13447|13444|13451|13448|13446|13443|991
1611851400000|2021-01-28 16:30:00|13448|13445|13449|13446|13450|13447|13447|13444|364
1611851700000|2021-01-28 16:35:00|13448|13445|13450|13447|13451|13448|13447|13444|697
1611852000000|2021-01-28 16:40:00|13449|13446|13449|13446|13451|13448|13449|13446|258
1611852300000|2021-01-28 16:45:00|13448|13445|13448|13445|13449|13446|13446|13443|237
1611852600000|2021-01-28 16:50:00|13449|13446|13447|13444|13449|13446|13447|13444|299
1611852900000|2021-01-28 16:55:00|13448|13445|13446|13443|13448|13445|13446|13443|402
1611853200000|2021-01-28 17:00:00|13445|13442|13441|13438|13445|13442|13440|13437|665
1611853500000|2021-01-28 17:05:00|13440|13437|13441|13438|13442|13439|13439|13436|631
1611853800000|2021-01-28 17:10:00|13442|13439|13444|13441|13444|13441|13441|13438|328
1611854100000|2021-01-28 17:15:00|13443|13440|13441|13438|13445|13442|13441|13438|247
1611854400000|2021-01-28 17:20:00|13440|13437|13437|13434|13441|13438|13437|13434|250
1611854700000|2021-01-28 17:25:00|13438|13435|13435|13432|13438|13435|13435|13432|168
1611855000000|2021-01-28 17:30:00|13436|13433|13435|13432|13436|13433|13435|13432|445
1611855300000|2021-01-28 17:35:00|13436|13433|13435|13432|13436|13433|13435|13432|223
1611855600000|2021-01-28 17:40:00|13436|13433|13440|13437|13440|13437|13435|13432|279
1611855900000|2021-01-28 17:45:00|13439|13436|13439|13436|13441|13438|13439|13436|148
1611856200000|2021-01-28 17:50:00|13440|13437|13440|13437|13440|13437|13439|13436|154
1611856500000|2021-01-28 17:55:00|13439|13436|13441|13438|13441|13438|13439|13436|227
1611907200000|2021-01-29 08:00:00|13439|13436|13440|13437|13441|13438|13435|13432|1516
1611907500000|2021-01-29 08:05:00|13441|13438|13444|13441|13444|13441|13437|13434|857
1611907800000|2021-01-29 08:10:00|13445|13442|13443|13439|13448|13445|13440|13437|1549
1611908100000|2021-01-29 08:15:00|13442|13440|13445|13442|13446|13443|13441|13438|822
1611908400000|2021-01-29 08:20:00|13446|13443|13435|13432|13446|13443|13434|13431|796
1611908700000|2021-01-29 08:25:00|13436|13433|13435|13432|13438|13435|13435|13432|964
1611909000000|2021-01-29 08:30:00|13434|13431|13434|13431|13434|13431|13432|13429|666
1611909300000|2021-01-29 08:35:00|13435|13432|13436|13432|13440|13437|13435|13432|1767
1611909600000|2021-01-29 08:40:00|13435|13431|13431|13428|13436|13432|13430|13427|1001
1611909900000|2021-01-29 08:45:00|13430|13427|13432|13428|13432|13428|13427|13424|742
1611910200000|2021-01-29 08:50:00|13431|13429|13432|13429|13434|13431|13431|13428|747
1611910500000|2021-01-29 08:55:00|13431|13428|13431|13428|13433|13430|13429|13426|596
1611910800000|2021-01-29 09:00:00|13432|13429|13433|13430|13434|13431|13431|13428|392
1611911100000|2021-01-29 09:05:00|13434|13429|13429|13425|13434|13431|13428|13425|529
1611911400000|2021-01-29 09:10:00|13428|13426|13429|13426|13430|13427|13427|13424|519
1611911700000|2021-01-29 09:15:00|13428|13425|13429|13426|13429|13426|13426|13423|1203
1611912000000|2021-01-29 09:20:00|13430|13427|13427|13423|13430|13427|13426|13423|469
1611912300000|2021-01-29 09:25:00|13426|13424|13421|13418|13426|13424|13420|13417|1135
1611912600000|2021-01-29 09:30:00|13420|13417|13419|13416|13422|13419|13418|13415|1074
1611912900000|2021-01-29 09:35:00|13418|13415|13416|13413|13418|13415|13412|13409|1349
1611913200000|2021-01-29 09:40:00|13415|13412|13419|13416|13421|13418|13415|13412|1328
1611913500000|2021-01-29 09:45:00|13420|13417|13421|13418|13422|13419|13418|13415|1176
1611913800000|2021-01-29 09:50:00|13420|13417|13418|13415|13420|13418|13418|13415|367
1611914100000|2021-01-29 09:55:00|13419|13416|13421|13418|13422|13418|13418|13415|439
1611914400000|2021-01-29 10:00:00|13420|13417|13419|13416|13423|13420|13419|13416|857
1611914700000|2021-01-29 10:05:00|13420|13417|13419|13416|13420|13417|13418|13415|537
1611915000000|2021-01-29 10:10:00|13418|13415|13417|13414|13419|13416|13417|13414|354
1611915300000|2021-01-29 10:15:00|13416|13413|13415|13412|13417|13414|13414|13411|799
1611915600000|2021-01-29 10:20:00|13414|13411|13412|13409|13414|13411|13411|13408|543
1611915900000|2021-01-29 10:25:00|13411|13408|13408|13405|13412|13409|13407|13404|1609
1611916200000|2021-01-29 10:30:00|13409|13406|13410|13407|13412|13409|13408|13405|959
1611916500000|2021-01-29 10:35:00|13411|13408|13411|13408|13411|13408|13409|13406|663
1611916800000|2021-01-29 10:40:00|13410|13407|13408|13405|13410|13407|13405|13402|909
1611917100000|2021-01-29 10:45:00|13409|13406|13404|13401|13409|13406|13403|13400|676
1611917400000|2021-01-29 10:50:00|13403|13400|13405|13402|13406|13403|13402|13399|1243
1611917700000|2021-01-29 10:55:00|13406|13403|13405|13402|13407|13404|13405|13402|1265
1611918000000|2021-01-29 11:00:00|13406|13403|13407|13404|13409|13405|13403|13400|1627
1611918300000|2021-01-29 11:05:00|13406|13403|13409|13406|13410|13407|13406|13403|1572
1611918600000|2021-01-29 11:10:00|13410|13407|13407|13404|13410|13407|13406|13403|1298
1611918900000|2021-01-29 11:15:00|13406|13403|13403|13400|13407|13404|13402|13399|1156
1611919200000|2021-01-29 11:20:00|13402|13399|13398|13395|13403|13400|13398|13395|1212
1611919500000|2021-01-29 11:25:00|13399|13396|13397|13394|13400|13397|13396|13393|1817
1611919800000|2021-01-29 11:30:00|13396|13393|13398|13395|13399|13395|13396|13393|1124
1611920100000|2021-01-29 11:35:00|13397|13394|13399|13396|13399|13396|13397|13394|845
1611920400000|2021-01-29 11:40:00|13398|13395|13398|13395|13399|13396|13397|13394|832
1611920700000|2021-01-29 11:45:00|13399|13396|13400|13397|13400|13397|13398|13395|1036
1611921000000|2021-01-29 11:50:00|13401|13398|13408|13405|13408|13405|13400|13398|1023
1611921300000|2021-01-29 11:55:00|13407|13404|13409|13406|13409|13406|13407|13404|637
1611921600000|2021-01-29 12:00:00|13408|13405|13406|13402|13408|13405|13405|13402|1100
1611921900000|2021-01-29 12:05:00|13405|13403|13406|13403|13406|13403|13404|13401|791
1611922200000|2021-01-29 12:10:00|13405|13402|13403|13400|13406|13403|13403|13400|1072
1611922500000|2021-01-29 12:15:00|13404|13401|13405|13401|13405|13402|13403|13400|730
1611922800000|2021-01-29 12:20:00|13404|13402|13409|13406|13410|13407|13404|13401|272
1611923100000|2021-01-29 12:25:00|13410|13405|13406|13403|13410|13406|13406|13403|991
1611923400000|2021-01-29 12:30:00|13407|13404|13405|13402|13407|13404|13403|13400|430
1611923700000|2021-01-29 12:35:00|13406|13403|13406|13403|13408|13405|13406|13403|536
1611924000000|2021-01-29 12:40:00|13405|13402|13404|13401|13405|13402|13403|13400|268
1611924300000|2021-01-29 12:45:00|13403|13400|13403|13400|13405|13402|13403|13400|449
1611924600000|2021-01-29 12:50:00|13404|13401|13402|13399|13404|13401|13402|13399|727
1611924900000|2021-01-29 12:55:00|13403|13400|13402|13399|13404|13401|13402|13399|711
1611925200000|2021-01-29 13:00:00|13401|13398|13404|13401|13416|13413|13400|13397|3547
1611925500000|2021-01-29 13:05:00|13405|13402|13407|13404|13409|13406|13404|13401|2254
1611925800000|2021-01-29 13:10:00|13405|13402|13399|13396|13405|13402|13396|13393|1118
1611926100000|2021-01-29 13:15:00|13398|13395|13397|13394|13398|13395|13388|13385|3490
1611926400000|2021-01-29 13:20:00|13396|13393|13393|13390|13400|13397|13393|13390|1153
1611926700000|2021-01-29 13:25:00|13394|13391|13390|13387|13395|13391|13389|13386|763
1611927000000|2021-01-29 13:30:00|13389|13386|13387|13384|13389|13386|13382|13379|1622
1611927300000|2021-01-29 13:35:00|13388|13385|13389|13386|13390|13387|13385|13382|2281
1611927600000|2021-01-29 13:40:00|13388|13385|13390|13386|13390|13387|13383|13380|1803
1611927900000|2021-01-29 13:45:00|13389|13387|13388|13385|13392|13389|13386|13383|872
1611928200000|2021-01-29 13:50:00|13387|13384|13395|13392|13396|13393|13387|13383|1733
1611928500000|2021-01-29 13:55:00|13394|13391|13397|13394|13397|13394|13393|13390|1765
1611928800000|2021-01-29 14:00:00|13396|13393|13395|13392|13397|13394|13389|13386|1546
1611929100000|2021-01-29 14:05:00|13394|13391|13396|13393|13396|13393|13392|13389|511
1611929400000|2021-01-29 14:10:00|13397|13394|13395|13392|13399|13396|13395|13392|993
1611929700000|2021-01-29 14:15:00|13396|13393|13394|13391|13398|13395|13394|13391|828
1611930000000|2021-01-29 14:20:00|13393|13390|13389|13386|13393|13390|13389|13386|1449
1611930300000|2021-01-29 14:25:00|13390|13387|13394|13391|13396|13393|13389|13386|1696
1611930600000|2021-01-29 14:30:00|13393|13390|13392|13389|13394|13391|13390|13386|2037
1611930900000|2021-01-29 14:35:00|13393|13390|13399|13395|13399|13396|13393|13390|1915
1611931200000|2021-01-29 14:40:00|13398|13396|13401|13398|13401|13398|13396|13393|1218
1611931500000|2021-01-29 14:45:00|13400|13397|13402|13398|13403|13400|13398|13395|1089
1611931800000|2021-01-29 14:50:00|13401|13399|13410|13407|13410|13407|13401|13398|1738
1611932100000|2021-01-29 14:55:00|13409|13406|13415|13412|13417|13414|13408|13405|2297
1611932400000|2021-01-29 15:00:00|13417|13413|13408|13405|13417|13414|13408|13405|2214
1611932700000|2021-01-29 15:05:00|13409|13406|13409|13406|13410|13407|13406|13403|1365
1611933000000|2021-01-29 15:10:00|13408|13405|13404|13401|13410|13407|13403|13400|1409
1611933300000|2021-01-29 15:15:00|13405|13402|13408|13405|13409|13406|13403|13400|1091
1611933600000|2021-01-29 15:20:00|13407|13404|13405|13402|13409|13406|13405|13402|1057
1611933900000|2021-01-29 15:25:00|13406|13403|13411|13408|13412|13409|13405|13402|826
1611934200000|2021-01-29 15:30:00|13412|13409|13407|13404|13412|13409|13407|13404|1199
1611934500000|2021-01-29 15:35:00|13408|13405|13406|13403|13408|13405|13401|13398|1490
1611934800000|2021-01-29 15:40:00|13405|13402|13405|13402|13407|13404|13401|13398|1329
1611935100000|2021-01-29 15:45:00|13404|13401|13396|13393|13404|13401|13396|13393|3056
1611935400000|2021-01-29 15:50:00|13395|13392|13385|13382|13395|13392|13385|13382|3601
1611935700000|2021-01-29 15:55:00|13384|13381|13389|13386|13390|13387|13384|13381|3115
1611936000000|2021-01-29 16:00:00|13390|13387|13396|13393|13397|13394|13389|13386|2235
1611936300000|2021-01-29 16:05:00|13397|13394|13404|13401|13408|13405|13397|13394|3310
1611936600000|2021-01-29 16:10:00|13405|13402|13405|13402|13413|13410|13405|13402|8352
1611936900000|2021-01-29 16:15:00|13406|13403|13402|13398|13406|13403|13399|13396|4050
1611937200000|2021-01-29 16:20:00|13401|13399|13407|13404|13407|13404|13401|13398|2271
1611937500000|2021-01-29 16:25:00|13406|13403|13406|13403|13407|13404|13404|13401|1451
1611937800000|2021-01-29 16:30:00|13407|13404|13413|13410|13413|13410|13407|13404|1677
1611938100000|2021-01-29 16:35:00|13412|13409|13406|13403|13414|13411|13406|13402|896
1611938400000|2021-01-29 16:40:00|13405|13402|13403|13400|13406|13403|13402|13399|726
1611938700000|2021-01-29 16:45:00|13402|13399|13401|13398|13403|13400|13400|13397|701
1611939000000|2021-01-29 16:50:00|13402|13399|13402|13399|13403|13400|13402|13399|404
1611939300000|2021-01-29 16:55:00|13403|13400|13402|13399|13404|13401|13402|13399|442
1611939600000|2021-01-29 17:00:00|13401|13398|13397|13394|13402|13399|13397|13394|366
1611939900000|2021-01-29 17:05:00|13396|13393|13399|13396|13401|13398|13396|13393|569
1611940200000|2021-01-29 17:10:00|13398|13395|13400|13397|13400|13397|13397|13394|451
1611940500000|2021-01-29 17:15:00|13401|13398|13404|13401|13405|13402|13401|13398|349
1611940800000|2021-01-29 17:20:00|13405|13402|13406|13403|13406|13403|13404|13401|178
1611941100000|2021-01-29 17:25:00|13407|13404|13408|13405|13408|13405|13406|13403|297
1611941400000|2021-01-29 17:30:00|13407|13404|13408|13405|13409|13406|13406|13403|278
1611941700000|2021-01-29 17:35:00|13409|13406|13409|13406|13409|13406|13406|13403|362
1611942000000|2021-01-29 17:40:00|13408|13405|13408|13405|13409|13406|13407|13404|233
1611942300000|2021-01-29 17:45:00|13409|13406|13411|13407|13412|13409|13408|13405|561
1611942600000|2021-01-29 17:50:00|13410|13408|13409|13406|13412|13409|13408|13405|263
1611942900000|2021-01-29 17:55:00|13410|13407|13408|13405|13410|13407|13408|13405|280
1612166400000|2021-02-01 08:00:00|13404|13401|13405|13402|13411|13408|13403|13400|1770
1612166700000|2021-02-01 08:05:00|13406|13403|13408|13405|13409|13406|13405|13402|1145
1612167000000|2021-02-01 08:10:00|13409|13406|13405|13402|13409|13406|13399|13396|1454
1612167300000|2021-02-01 08:15:00|13406|13403|13405|13402|13408|13405|13402|13399|988
1612167600000|2021-02-01 08:20:00|13406|13403|13409|13406|13410|13407|13405|13402|934
1612167900000|2021-02-01 08:25:00|13408|13405|13404|13401|13409|13406|13404|13401|1582
1612168200000|2021-02-01 08:30:00|13403|13400|13395|13392|13404|13401|13395|13392|1478
1612168500000|2021-02-01 08:35:00|13396|13393|13399|13396|13399|13396|13395|13392|1164
1612168800000|2021-02-01 08:40:00|13400|13397|13402|13399|13403|13400|13399|13396|969
1612169100000|2021-02-01 08:45:00|13401|13398|13400|13397|13402|13399|13399|13396|433
1612169400000|2021-02-01 08:50:00|13399|13396|13400|13396|13401|13398|13398|13395|544
1612169700000|2021-02-01 08:55:00|13399|13395|13396|13393|13399|13396|13396|13393|1080
1612170000000|2021-02-01 09:00:00|13395|13392|13398|13395|13400|13397|13395|13392|791
1612170300000|2021-02-01 09:05:00|13397|13394|13393|13390|13398|13395|13392|13389|1229
1612170600000|2021-02-01 09:10:00|13394|13391|13394|13391|13395|13391|13391|13388|1832
1612170900000|2021-02-01 09:15:00|13393|13390|13393|13390|13393|13390|13390|13387|799
1612171200000|2021-02-01 09:20:00|13392|13389|13394|13391|13394|13391|13390|13387|1097
1612171500000|2021-02-01 09:25:00|13393|13390|13392|13389|13394|13391|13392|13389|710
1612171800000|2021-02-01 09:30:00|13391|13388|13390|13387|13394|13391|13390|13387|566
1612172100000|2021-02-01 09:35:00|13389|13386|13392|13389|13394|13391|13388|13385|687
1612172400000|2021-02-01 09:40:00|13393|13390|13395|13392|13395|13392|13392|13389|584
1612172700000|2021-02-01 09:45:00|13396|13393|13398|13395|13399|13396|13395|13392|982
1612173000000|2021-02-01 09:50:00|13399|13396|13398|13395|13401|13398|13397|13394|817
1612173300000|2021-02-01 09:55:00|13397|13394|13397|13394|13398|13395|13396|13393|371
1612173600000|2021-02-01 10:00:00|13398|13395|13399|13396|13399|13396|13397|13394|783
1612173900000|2021-02-01 10:05:00|13398|13395|13399|13396|13400|13397|13396|13393|686
1612174200000|2021-02-01 10:10:00|13400|13397|13404|13401|13405|13402|13400|13397|633
1612174500000|2021-02-01 10:15:00|13405|13402|13405|13402|13406|13403|13404|13401|695
1612174800000|2021-02-01 10:20:00|13406|13403|13407|13404|13407|13404|13405|13402|458
1612175100000|2021-02-01 10:25:00|13406|13403|13405|13402|13406|13403|13403|13400|331
1612175400000|2021-02-01 10:30:00|13406|13403|13402|13399|13406|13403|13402|13399|424
1612175700000|2021-02-01 10:35:00|13403|13400|13406|13403|13406|13403|13402|13399|1069
1612176000000|2021-02-01 10:40:00|13407|13404|13410|13407|13411|13408|13407|13404|626
1612176300000|2021-02-01 10:45:00|13411|13408|13404|13401|13412|13409|13404|13401|1383
1612176600000|2021-02-01 10:50:00|13405|13402|13408|13405|13408|13405|13404|13401|681
1612176900000|2021-02-01 10:55:00|13409|13406|13408|13405|13411|13408|13407|13404|871
1612177200000|2021-02-01 11:00:00|13407|13404|13406|13403|13409|13406|13406|13403|903
1612177500000|2021-02-01 11:05:00|13407|13404|13405|13402|13407|13404|13404|13401|446
1612177800000|2021-02-01 11:10:00|13406|13403|13406|13403|13407|13404|13405|13402|236
1612178100000|2021-02-01 11:15:00|13407|13402|13407|13404|13408|13405|13405|13402|548
1612178400000|2021-02-01 11:20:00|13406|13403|13405|13402|13407|13404|13403|13400|587
1612178700000|2021-02-01 11:25:00|13404|13401|13402|13399|13404|13402|13401|13398|607
1612179000000|2021-02-01 11:30:00|13401|13398|13402|13399|13402|13399|13401|13398|273
1612179300000|2021-02-01 11:35:00|13403|13400|13404|13401|13404|13401|13402|13399|491
1612179600000|2021-02-01 11:40:00|13403|13400|13404|13401|13405|13402|13403|13400|331
1612179900000|2021-02-01 11:45:00|13403|13400|13402|13399|13404|13401|13402|13399|566
1612180200000|2021-02-01 11:50:00|13403|13400|13402|13399|13403|13400|13401|13398|685
1612180500000|2021-02-01 11:55:00|13403|13398|13403|13400|13403|13400|13401|13398|743
1612180800000|2021-02-01 12:00:00|13402|13399|13403|13400|13403|13400|13401|13398|612
1612181100000|2021-02-01 12:05:00|13402|13399|13402|13399|13403|13400|13402|13398|228
1612181400000|2021-02-01 12:10:00|13403|13400|13405|13402|13405|13402|13402|13399|596
1612181700000|2021-02-01 12:15:00|13404|13401|13404|13401|13404|13401|13403|13400|453
1612182000000|2021-02-01 12:20:00|13403|13400|13404|13401|13404|13401|13403|13400|204
1612182300000|2021-02-01 12:25:00|13403|13400|13403|13400|13404|13400|13401|13398|301
1612182600000|2021-02-01 12:30:00|13402|13399|13403|13399|13403|13400|13401|13398|390
1612182900000|2021-02-01 12:35:00|13402|13400|13399|13396|13403|13400|13399|13396|379
1612183200000|2021-02-01 12:40:00|13400|13397|13400|13397|13400|13397|13399|13396|630
1612183500000|2021-02-01 12:45:00|13399|13396|13397|13394|13400|13397|13396|13393|511
1612183800000|2021-02-01 12:50:00|13396|13393|13398|13395|13399|13396|13396|13393|693
1612184100000|2021-02-01 12:55:00|13399|13396|13401|13398|13402|13399|13399|13396|253
1612184400000|2021-02-01 13:00:00|13400|13397|13401|13398|13402|13399|13398|13395|374
1612184700000|2021-02-01 13:05:00|13400|13397|13399|13396|13400|13397|13399|13396|228
1612185000000|2021-02-01 13:10:00|13400|13397|13398|13395|13401|13398|13398|13395|475
1612185300000|2021-02-01 13:15:00|13397|13394|13395|13392|13397|13394|13395|13392|514
1612185600000|2021-02-01 13:20:00|13393|13390|13395|13392|13396|13393|13393|13390|787
1612185900000|2021-02-01 13:25:00|13396|13393|13396|13392|13397|13393|13393|13390|545
1612186200000|2021-02-01 13:30:00|13395|13393|13391|13388|13396|13393|13391|13388|874
1612186500000|2021-02-01 13:35:00|13390|13387|13388|13385|13392|13389|13388|13384|1142
1612186800000|2021-02-01 13:40:00|13389|13386|13394|13391|13395|13392|13386|13383|1479
1612187100000|2021-02-01 13:45:00|13395|13392|13394|13391|13397|13394|13393|13390|1483
1612187400000|2021-02-01 13:50:00|13395|13392|13398|13395|13399|13396|13394|13391|792
1612187700000|2021-02-01 13:55:00|13397|13394|13393|13390|13398|13395|13393|13390|1335
1612188000000|2021-02-01 14:00:00|13392|13389|13392|13389|13392|13389|13388|13385|1769
1612188300000|2021-02-01 14:05:00|13391|13388|13385|13382|13391|13388|13385|13382|492
1612188600000|2021-02-01 14:10:00|13386|13383|13387|13384|13388|13385|13386|13382|505
1612188900000|2021-02-01 14:15:00|13386|13383|13384|13381|13387|13384|13382|13379|1004
1612189200000|2021-02-01 14:20:00|13385|13382|13378|13375|13385|13382|13376|13373|1462
1612189500000|2021-02-01 14:25:00|13379|13376|13379|13376|13382|13379|13376|13373|2530
1612189800000|2021-02-01 14:30:00|13380|13377|13381|13378|13383|13380|13376|13373|2144
1612190100000|2021-02-01 14:35:00|13382|13379|13385|13382|13385|13382|13380|13377|949
1612190400000|2021-02-01 14:40:00|13384|13381|13385|13381|13386|13383|13384|13381|1791
1612190700000|2021-02-01 14:45:00|13386|13382|13390|13387|13391|13387|13382|13379|1804
1612191000000|2021-02-01 14:50:00|13391|13388|13392|13389|13392|13389|13388|13385|1620
1612191300000|2021-02-01 14:55:00|13391|13388|13391|13388|13392|13389|13390|13387|1359
1612191600000|2021-02-01 15:00:00|13392|13387|13392|13389|13395|13392|13388|13385|958
1612191900000|2021-02-01 15:05:00|13391|13388|13396|13393|13396|13393|13391|13388|1540
1612192200000|2021-02-01 15:10:00|13395|13392|13392|13388|13396|13393|13391|13388|1358
1612192500000|2021-02-01 15:15:00|13391|13389|13388|13385|13392|13389|13388|13384|1132
1612192800000|2021-02-01 15:20:00|13389|13386|13386|13383|13389|13386|13386|13383|795
1612193100000|2021-02-01 15:25:00|13387|13384|13390|13387|13391|13388|13386|13383|836
1612193400000|2021-02-01 15:30:00|13391|13388|13392|13389|13393|13390|13391|13387|880
1612193700000|2021-02-01 15:35:00|13393|13390|13396|13393|13396|13393|13393|13390|1098
1612194000000|2021-02-01 15:40:00|13397|13394|13396|13393|13399|13396|13395|13392|952
1612194300000|2021-02-01 15:45:00|13395|13392|13395|13392|13396|13393|13394|13391|495
1612194600000|2021-02-01 15:50:00|13396|13393|13400|13397|13400|13397|13395|13393|760
1612194900000|2021-02-01 15:55:00|13401|13398|13403|13400|13403|13400|13400|13397|958
1612195200000|2021-02-01 16:00:00|13402|13399|13403|13400|13404|13401|13402|13399|883
1612195500000|2021-02-01 16:05:00|13404|13401|13406|13403|13406|13403|13404|13401|1166
1612195800000|2021-02-01 16:10:00|13407|13404|13409|13405|13409|13406|13406|13403|3375
1612196100000|2021-02-01 16:15:00|13408|13404|13408|13404|13411|13408|13407|13404|2699
1612196400000|2021-02-01 16:20:00|13407|13405|13410|13407|13411|13408|13407|13404|1020
1612196700000|2021-02-01 16:25:00|13411|13406|13408|13405|13411|13406|13405|13402|637
1612197000000|2021-02-01 16:30:00|13407|13404|13409|13406|13409|13406|13407|13404|848
1612197300000|2021-02-01 16:35:00|13410|13407|13408|13405|13410|13407|13407|13404|673
1612197600000|2021-02-01 16:40:00|13407|13404|13406|13402|13408|13404|13406|13402|267
1612197900000|2021-02-01 16:45:00|13405|13403|13406|13403|13406|13403|13405|13401|515
1612198200000|2021-02-01 16:50:00|13407|13404|13408|13405|13409|13406|13406|13403|831
1612198500000|2021-02-01 16:55:00|13409|13406|13408|13405|13409|13406|13408|13405|767
1612198800000|2021-02-01 17:00:00|13407|13404|13409|13406|13409|13406|13407|13404|614
1612199100000|2021-02-01 17:05:00|13408|13405|13409|13406|13409|13406|13407|13404|562
1612199400000|2021-02-01 17:10:00||13405||13406||13406||13405|139
1612199700000|2021-02-01 17:15:00|13408|13405|13407|13404|13408|13405|13407|13404|230
1612200000000|2021-02-01 17:20:00|13408|13405|13409|13406|13409|13406|13408|13404|244
1612200300000|2021-02-01 17:25:00|13408|13405|13408|13405|13409|13405|13408|13405|170
1612200600000|2021-02-01 17:30:00|13409|13406|13409|13406|13409|13406|13408|13405|161
1612200900000|2021-02-01 17:35:00|13408|13405|13409|13405|13409|13406|13408|13405|148
1612201200000|2021-02-01 17:40:00|13408|13404|13408|13405|13409|13405|13407|13404|90
1612201500000|2021-02-01 17:45:00|||||||||50
1612201800000|2021-02-01 17:50:00|||||||||80
1612202100000|2021-02-01 17:55:00|13407|13404|13408|13404|13408|13405|13407|13404|248
1612252800000|2021-02-02 08:00:00|13392|13389|13390|13387|13392|13389|13386|13383|1725
1612253100000|2021-02-02 08:05:00|13389|13386|13383|13379|13389|13386|13382|13379|1738
1612253400000|2021-02-02 08:10:00|13384|13380|13383|13380|13386|13383|13383|13379|1642
1612253700000|2021-02-02 08:15:00|13384|13381|13376|13373|13384|13381|13376|13373|1326
1612254000000|2021-02-02 08:20:00|13377|13374|13375|13372|13377|13374|13373|13370|1685
1612254300000|2021-02-02 08:25:00|13374|13371|13372|13369|13375|13372|13370|13367|663
1612254600000|2021-02-02 08:30:00|13371|13368|13370|13367|13371|13368|13367|13364|1354
1612254900000|2021-02-02 08:35:00|13371|13368|13376|13373|13376|13373|13370|13367|1524
1612255200000|2021-02-02 08:40:00|13375|13372|13380|13377|13380|13377|13375|13372|815
1612255500000|2021-02-02 08:45:00|13381|13378|13381|13378|13384|13380|13380|13377|733
1612255800000|2021-02-02 08:50:00|13380|13377|13381|13378|13381|13378|13379|13376|725
1612256100000|2021-02-02 08:55:00|13382|13379|13377|13374|13382|13379|13376|13373|1112
1612256400000|2021-02-02 09:00:00|13376|13373|13376|13373|13378|13375|13375|13372|828
1612256700000|2021-02-02 09:05:00|13375|13372|13373|13370|13377|13374|13373|13370|751
1612257000000|2021-02-02 09:10:00|13372|13369|13372|13369|13373|13370|13370|13367|441
1612257300000|2021-02-02 09:15:00|13371|13368|13374|13371|13374|13371|13371|13368|502
1612257600000|2021-02-02 09:20:00|13375|13372|13378|13375|13378|13375|13375|13372|560
1612257900000|2021-02-02 09:25:00|13377|13374|13376|13373|13378|13374|13375|13372|397
1612258200000|2021-02-02 09:30:00|13375|13372|13377|13374|13378|13374|13373|13370|736
1612258500000|2021-02-02 09:35:00|13376|13373|13371|13368|13376|13373|13371|13368|573
1612258800000|2021-02-02 09:40:00|13370|13367|13369|13366|13370|13367|13367|13364|751
1612259100000|2021-02-02 09:45:00|13370|13367|13370|13367|13372|13369|13370|13367|565
1612259400000|2021-02-02 09:50:00|13371|13368|13370|13367|13371|13368|13369|13366|401
1612259700000|2021-02-02 09:55:00|13371|13368|13372|13369|13374|13371|13371|13368|1797
1612260000000|2021-02-02 10:00:00|13371|13368|13373|13370|13374|13371|13371|13368|1052
1612260300000|2021-02-02 10:05:00|13372|13369|13367|13364|13372|13369|13367|13364|813
1612260600000|2021-02-02 10:10:00|13368|13365|13370|13367|13371|13368|13367|13364|711
1612260900000|2021-02-02 10:15:00|13371|13368|13372|13369|13373|13370|13370|13367|1265
1612261200000|2021-02-02 10:20:00|13371|13368|13373|13370|13373|13370|13371|13368|564
1612261500000|2021-02-02 10:25:00|13374|13371|13373|13370|13375|13371|13373|13370|744
1612261800000|2021-02-02 10:30:00|13374|13371|13379|13376|13379|13376|13373|13371|1074
1612262100000|2021-02-02 10:35:00|13378|13375|13376|13373|13379|13375|13375|13372|662
1612262400000|2021-02-02 10:40:00|13375|13372|13377|13374|13378|13374|13375|13372|1123
1612262700000|2021-02-02 10:45:00|13378|13375|13379|13376|13380|13377|13377|13374|798
1612263000000|2021-02-02 10:50:00|13378|13375|13378|13375|13379|13376|13377|13374|837
1612263300000|2021-02-02 10:55:00|13379|13376|13377|13374|13379|13376|13377|13374|1027
1612263600000|2021-02-02 11:00:00|13376|13373|13377|13374|13377|13374|13376|13373|1648
1612263900000|2021-02-02 11:05:00|13376|13373|13378|13375|13379|13376|13375|13372|1536
1612264200000|2021-02-02 11:10:00|13379|13376|13377|13374|13380|13377|13377|13374|1189
1612264500000|2021-02-02 11:15:00|13376|13373|13373|13370|13377|13374|13373|13370|841
1612264800000|2021-02-02 11:20:00|13374|13371|13375|13372|13375|13372|13373|13370|2464
1612265100000|2021-02-02 11:25:00|13374|13371|13375|13372|13378|13375|13374|13371|6965
1612265400000|2021-02-02 11:30:00|13376|13373|13375|13371|13376|13373|13374|13371|2282
1612265700000|2021-02-02 11:35:00|13374|13372|13375|13372|13376|13373|13374|13371|831
1612266000000|2021-02-02 11:40:00|13374|13371|13374|13371|13376|13373|13374|13371|1105
1612266300000|2021-02-02 11:45:00|13375|13372|13373|13370|13375|13372|13372|13369|802
1612266600000|2021-02-02 11:50:00|13372|13369|13372|13369|13372|13369|13371|13368|817
1612266900000|2021-02-02 11:55:00|13371|13368|13373|13370|13373|13370|13371|13368|194
1612267200000|2021-02-02 12:00:00|13372|13369|13373|13370|13373|13370|13372|13369|616
1612267500000|2021-02-02 12:05:00|13374|13371|13375|13372|13375|13372|13373|13370|819
1612267800000|2021-02-02 12:10:00|13376|13373|13373|13370|13376|13373|13373|13369|610
1612268100000|2021-02-02 12:15:00|13374|13371|13374|13371|13374|13371|13373|13370|356
1612268400000|2021-02-02 12:20:00|13373|13370|13369|13365|13375|13372|13368|13365|1836
1612268700000|2021-02-02 12:25:00|13368|13366|13366|13363|13370|13367|13365|13362|556
1612269000000|2021-02-02 12:30:00|13365|13362|13363|13360|13366|13363|13363|13360|932
1612269300000|2021-02-02 12:35:00|13362|13359|13367|13363|13367|13364|13362|13359|529
1612269600000|2021-02-02 12:40:00|13366|13364|13370|13367|13370|13367|13366|13363|1111
1612269900000|2021-02-02 12:45:00|13369|13366|13370|13367|13370|13367|13368|13365|405
1612270200000|2021-02-02 12:50:00|13369|13366|13371|13368|13371|13368|13369|13366|606
1612270500000|2021-02-02 12:55:00|13370|13367|13368|13365|13371|13368|13367|13364|640
1612270800000|2021-02-02 13:00:00|13367|13364|13365|13362|13367|13364|13364|13361|751
1612271100000|2021-02-02 13:05:00|13364|13361|13366|13363|13366|13363|13364|13361|682
1612271400000|2021-02-02 13:10:00|13367|13364|13368|13365|13368|13365|13365|13362|643
1612271700000|2021-02-02 13:15:00|13369|13364|13371|13368|13372|13369|13368|13364|553
1612272000000|2021-02-02 13:20:00|13370|13367|13366|13363|13370|13367|13365|13362|746
1612272300000|2021-02-02 13:25:00|13365|13362|13366|13363|13366|13363|13365|13362|846
1612272600000|2021-02-02 13:30:00|13367|13364|13370|13366|13370|13367|13367|13364|1061
1612272900000|2021-02-02 13:35:00|13371|13367|13373|13370|13373|13370|13371|13367|754
1612273200000|2021-02-02 13:40:00|13374|13371|13373|13369|13374|13371|13371|13368|1037
1612273500000|2021-02-02 13:45:00|13372|13368|13372|13369|13374|13371|13371|13368|587
1612273800000|2021-02-02 13:50:00|13373|13370|13371|13368|13373|13370|13370|13367|669
1612274100000|2021-02-02 13:55:00|13370|13367|13374|13371|13374|13371|13370|13367|678
1612274400000|2021-02-02 14:00:00|13373|13370|13375|13372|13376|13373|13372|13369|1041
1612274700000|2021-02-02 14:05:00|13374|13371|13374|13371|13376|13373|13374|13371|726
1612275000000|2021-02-02 14:10:00|13375|13372|13376|13373|13376|13373|13373|13370|691
1612275300000|2021-02-02 14:15:00|13377||13376||13377||13376||839
1612275600000|2021-02-02 14:20:00|13377|13374|13380|13377|13380|13377|13377|13374|1251
1612275900000|2021-02-02 14:25:00|13381|13378|13377|13374|13381|13378|13377|13374|1803
1612276200000|2021-02-02 14:30:00|13378|13375|13374|13371|13378|13375|13374|13371|1449
1612276500000|2021-02-02 14:35:00|13373|13370|13377|13374|13378|13375|13372|13369|1211
1612276800000|2021-02-02 14:40:00|13376|13373|13379|13376|13381|13378|13376|13373|2271
1612277100000|2021-02-02 14:45:00|13378|13375|13375|13372|13381|13378|13373|13370|3610
1612277400000|2021-02-02 14:50:00|13376|13373|13376|13373|13377|13374|13374|13371|2376
1612277700000|2021-02-02 14:55:00|13375|13372|13369|13366|13376|13372|13369|13366|1867
1612278000000|2021-02-02 15:00:00|13370|13367|13368|13364|13371|13368|13365|13362|2044
1612278300000|2021-02-02 15:05:00|13367|13365|13369|13366|13373|13370|13366|13363|1573
1612278600000|2021-02-02 15:10:00|13370|13367|13372|13369|13372|13369|13370|13367|1384
1612278900000|2021-02-02 15:15:00|13371|13368|13367|13363|13371|13368|13367|13363|1358
1612279200000|2021-02-02 15:20:00|13366|13365|13367|13364|13368|13365|13365|13362|1410
1612279500000|2021-02-02 15:25:00|13366|13363|13364|13361|13367|13364|13364|13361|944
1612279800000|2021-02-02 15:30:00|13363|13360|13368|13365|13368|13365|13363|13359|992
1612280100000|2021-02-02 15:35:00|13369|13366|13367|13364|13372|13369|13367|13364|981
1612280400000|2021-02-02 15:40:00|13368|13365|13370|13367|13372|13369|13367|13364|1179
1612280700000|2021-02-02 15:45:00|13371|13368|13373|13370|13375|13372|13370|13367|1335
1612281000000|2021-02-02 15:50:00|13374|13371|13375|13371|13377|13374|13373|13370|965
1612281300000|2021-02-02 15:55:00|13374|13372|13373|13370|13375|13372|13372|13369|1093
1612281600000|2021-02-02 16:00:00|13372|13369|13371|13368|13373|13370|13369|13365|1263
1612281900000|2021-02-02 16:05:00|13372|13369|13376|13373|13378|13375|13371|13367|1396
1612282200000|2021-02-02 16:10:00|13377|13374|13377|13374|13379|13375|13375|13372|2418
1612282500000|2021-02-02 16:15:00|13376|13373|13378|13374|13379|13375|13375|13372|2095
1612282800000|2021-02-02 16:20:00|13377|13375|13377|13374|13378|13375|13376|13373|376
1612283100000|2021-02-02 16:25:00|13376|13373|13377|13374|13377|13374|13376|13373|263
1612283400000|2021-02-02 16:30:00|13378|13375|13378|13375|13379|13376|13378|13375|332
1612283700000|2021-02-02 16:35:00|13379|13376|13375|13372|13379|13376|13373|13370|511
1612284000000|2021-02-02 16:40:00|13374|13371|13374|13371|13375|13372|13374|13371|299
1612284300000|2021-02-02 16:45:00|13375|13372|13375|13372|13376|13373|13374|13371|398
1612284600000|2021-02-02 16:50:00|13374|13371|13377|13374|13378|13375|13374|13371|607
1612284900000|2021-02-02 16:55:00|13376|13373|13377|13374|13377|13374|13376|13373|358
1612285200000|2021-02-02 17:00:00|13376|13373|13379|13376|13379|13376|13376|13373|204
1612285500000|2021-02-02 17:05:00|13378|13375|13377|13374|13379|13376|13377|13374|471
1612285800000|2021-02-02 17:10:00|13378|13375|13379|13376|13379|13376|13378|13374|165
1612286100000|2021-02-02 17:15:00|13378|13375|13380|13377|13380|13377|13378|13375|188
1612286400000|2021-02-02 17:20:00|13379|13376|13380|13377|13380|13377|13379|13376|137
1612286700000|2021-02-02 17:25:00|13379|13376|13377|13374|13380|13377|13376|13373|568
1612287000000|2021-02-02 17:30:00|13376|13373|13377|13373|13377|13374|13375|13372|221
1612287300000|2021-02-02 17:35:00|13376|13374|13375|13372|13377|13374|13375|13372|128
1612287600000|2021-02-02 17:40:00|13376|13373|13378|13374|13378|13375|13375|13372|239
1612287900000|2021-02-02 17:45:00|13379|13375|13379|13376|13379|13376|13379|13374|106
1612288200000|2021-02-02 17:50:00|13378|13375|13379|13375|13380|13377|13378|13375|279
1612288500000|2021-02-02 17:55:00|13378|13376|13379|13375|13379|13376|13378|13375|159
1612339200000|2021-02-03 08:00:00|13355|13352|13354|13350|13356|13353|13351|13348|2308
1612339500000|2021-02-03 08:05:00|13353|13351|13354|13351|13357|13354|13353|13350|1401
1612339800000|2021-02-03 08:10:00|13355|13352|13351|13348|13355|13352|13350|13347|1376
1612340100000|2021-02-03 08:15:00|13350|13347|13358|13354|13358|13355|13350|13347|1170
1612340400000|2021-02-03 08:20:00|13357|13355|13361|13358|13361|13358|13357|13354|521
1612340700000|2021-02-03 08:25:00|13360|13357|13360|13357|13361|13358|13358|13355|972
1612341000000|2021-02-03 08:30:00|13361|13358|13363|13360|13364|13361|13360|13357|1563
1612341300000|2021-02-03 08:35:00|13364|13361|13362|13359|13366|13363|13361|13358|1432
1612341600000|2021-02-03 08:40:00|13363|13360|13363|13360|13363|13360|13363|13360|630
1612341900000|2021-02-03 08:45:00|13362|13359|13365|13362|13365|13362|13362|13359|1013
1612342200000|2021-02-03 08:50:00|13364|13361|13365|13362|13366|13363|13364|13361|515
1612342500000|2021-02-03 08:55:00|13366|13363|13369|13365|13369|13366|13365|13362|632
1612342800000|2021-02-03 09:00:00|13368|13364|13368|13365|13369|13366|13366|13363|944
1612343100000|2021-02-03 09:05:00|13369|13364|13369|13366|13370|13367|13366|13363|932
1612343400000|2021-02-03 09:10:00|13370|13367|13369|13366|13370|13367|13368|13365|709
1612343700000|2021-02-03 09:15:00|13368|13365|13367|13364|13369|13366|13366|13363|587
1612344000000|2021-02-03 09:20:00|13368|13365|13367|13364|13369|13366|13367|13364|511
1612344300000|2021-02-03 09:25:00|13366|13363|13365|13362|13368|13365|13365|13362|253
1612344600000|2021-02-03 09:30:00|13366|13363|13362|13359|13366|13363|13362|13359|873
1612344900000|2021-02-03 09:35:00|13361|13358|13362|13359|13363|13359|13361|13358|1314
1612345200000|2021-02-03 09:40:00|13363|13360|13365|13362|13366|13363|13363|13360|920
1612345500000|2021-02-03 09:45:00|13364|13361|13366|13363|13367|13364|13364|13361|1568
1612345800000|2021-02-03 09:50:00|13365|13362|13363|13360|13366|13363|13363|13360|723
1612346100000|2021-02-03 09:55:00|13362|13359|13359|13356|13363|13360|13359|13356|3894
1612346400000|2021-02-03 10:00:00|13358|13355|13359|13356|13362|13358|13357|13354|2970
1612346700000|2021-02-03 10:05:00|13360|13357|13363|13360|13363|13360|13359|13356|1248
1612347000000|2021-02-03 10:10:00|13362|13359|13362|13359|13363|13360|13361|13358|369
1612347300000|2021-02-03 10:15:00|13361|13358|13361|13358|13363|13360|13361|13358|1227
1612347600000|2021-02-03 10:20:00|13360|13357|13364|13361|13364|13361|13360|13357|1660
1612347900000|2021-02-03 10:25:00|13365|13362|13366|13363|13366|13363|13364|13361|739
1612348200000|2021-02-03 10:30:00|13367|13364|13367|13364|13367|13364|13366|13363|370
1612348500000|2021-02-03 10:35:00|13366|13363|13365|13362|13367|13364|13365|13361|571
1612348800000|2021-02-03 10:40:00|13366|13363|13365|13362|13367|13364|13365|13362|526
1612349100000|2021-02-03 10:45:00|13366|13363|13366|13363|13366|13363|13365|13362|123
1612349400000|2021-02-03 10:50:00|13365|13362|13366|13363|13368|13365|13365|13362|385
1612349700000|2021-02-03 10:55:00|13367|13364|13364|13361|13367|13364|13364|13361|576
1612350000000|2021-02-03 11:00:00|13365|13362|13367|13364|13368|13365|13365|13362|1339
1612350300000|2021-02-03 11:05:00|13366|13363|13366|13363|13368|13365|13366|13363|739
1612350600000|2021-02-03 11:10:00|13365|13362|13364|13361|13366|13363|13364|13361|299
1612350900000|2021-02-03 11:15:00|13363|13360|13365|13362|13366|13363|13363|13360|351
1612351200000|2021-02-03 11:20:00|13366|13363|13365|13361|13366|13363|13364|13361|686
1612351500000|2021-02-03 11:25:00|13366|13362|13367|13364|13367|13364|13364|13361|642
1612351800000|2021-02-03 11:30:00|13366|13363|13364|13361|13367|13363|13363|13360|856
1612352100000|2021-02-03 11:35:00|13365|13360|13366|13363|13366|13363|13363|13360|314
1612352400000|2021-02-03 11:40:00|13365|13362|13365|13362|13365|13362|13365|13362|283
1612352700000|2021-02-03 11:45:00|13364|13361|13365|13362|13365|13362|13364|13361|218
1612353000000|2021-02-03 11:50:00|13364|13361|13365|13362|13366|13363|13364|13361|821
1612353300000|2021-02-03 11:55:00|13364|13361|13365|13362|13365|13362|13364|13361|294
1612353600000|2021-02-03 12:00:00|13366|13363|13366|13363|13366|13363|13364|13361|339
1612353900000|2021-02-03 12:05:00|13365|13362|13368|13365|13368|13365|13365|13362|668
1612354200000|2021-02-03 12:10:00|13367|13364|13368|13365|13371|13367|13367|13364|1178
1612354500000|2021-02-03 12:15:00|13369|13366|13369|13366|13370|13366|13368|13365|326
1612354800000|2021-02-03 12:20:00|13370|13367|13369|13366|13370|13367|13368|13365|650
1612355100000|2021-02-03 12:25:00|13368|13365|13367|13364|13370|13367|13367|13364|430
1612355400000|2021-02-03 12:30:00|13368|13363|13365|13362|13368|13364|13365|13362|718
1612355700000|2021-02-03 12:35:00|13364|13361|13364|13360|13365|13362|13363|13360|1060
1612356000000|2021-02-03 12:40:00|13363|13361|13366|13363|13366|13363|13363|13360|717
1612356300000|2021-02-03 12:45:00|13367|13364|13366|13363|13367|13364|13366|13363|161
1612356600000|2021-02-03 12:50:00|13367|13364|13367|13364|13367|13364|13367|13364|321
1612356900000|2021-02-03 12:55:00|13368|13363|13364|13361|13368|13364|13364|13361|448
1612357200000|2021-02-03 13:00:00|13365|13362|13363|13360|13365|13362|13361|13358|1513
1612357500000|2021-02-03 13:05:00|13362|13359|13365|13362|13365|13362|13362|13359|424
1612357800000|2021-02-03 13:10:00|13364|13361|13364|13360|13367|13364|13364|13360|711
1612358100000|2021-02-03 13:15:00|13363|13361|13360|13357|13363|13361|13360|13357|920
1612358400000|2021-02-03 13:20:00|13361|13358|13358|13355|13361|13358|13357|13354|1963
1612358700000|2021-02-03 13:25:00|13359|13356|13357|13354|13359|13356|13357|13354|338
1612359000000|2021-02-03 13:30:00|13358|13355|13359|13356|13361|13358|13355|13352|1707
1612359300000|2021-02-03 13:35:00|13358|13355|13358|13355|13359|13356|13357|13354|825
1612359600000|2021-02-03 13:40:00|13357|13354|13359|13356|13361|13358|13355|13351|1172
1612359900000|2021-02-03 13:45:00|13358|13355|13358|13355|13361|13358|13358|13355|848
1612360200000|2021-02-03 13:50:00|13359|13356|13357|13354|13359|13356|13356|13353|897
1612360500000|2021-02-03 13:55:00|13358|13355|13359|13356|13360|13357|13357|13354|700
1612360800000|2021-02-03 14:00:00|13360|13357|13364|13361|13366|13362|13360|13357|997
1612361100000|2021-02-03 14:05:00|13363|13360|13363|13360|13365|13362|13362|13359|1055
1612361400000|2021-02-03 14:10:00|13364|13361|13362|13359|13364|13361|13362|13359|704
1612361700000|2021-02-03 14:15:00|13361|13358|13360|13357|13362|13359|13360|13357|1076
1612362000000|2021-02-03 14:20:00|13359|13356|13361|13358|13362|13359|13359|13356|952
1612362300000|2021-02-03 14:25:00|13362|13359|13365|13362|13365|13362|13362|13359|602
1612362600000|2021-02-03 14:30:00|13364|13361|13365|13362|13367|13364|13364|13361|1181
1612362900000|2021-02-03 14:35:00|13364|13361|13367|13364|13367|13364|13362|13359|1135
1612363200000|2021-02-03 14:40:00|13366|13363|13367|13364|13368|13365|13366|13363|1900
1612363500000|2021-02-03 14:45:00|13366|13363|13357|13354|13367|13364|13357|13354|2185
1612363800000|2021-02-03 14:50:00|13358|13355|13365|13362|13365|13362|13355|13352|2666
1612364100000|2021-02-03 14:55:00|13364|13361|13360|13356|13364|13361|13356|13353|1576
1612364400000|2021-02-03 15:00:00|13359|13355|13358|13355|13359|13355|13354|13351|1994
1612364700000|2021-02-03 15:05:00|13357|13354|13359|13355|13359|13355|13353|13349|1841
1612365000000|2021-02-03 15:10:00|13358|13354|13358|13355|13359|13356|13355|13352|849
1612365300000|2021-02-03 15:15:00|13359|13356|13360|13357|13360|13357|13356|13353|866
1612365600000|2021-02-03 15:20:00|13361|13358|13362|13359|13364|13361|13360|13357|1042
1612365900000|2021-02-03 15:25:00|13361|13358|13362|13359|13363|13360|13361|13358|1131
1612366200000|2021-02-03 15:30:00|13363|13360|13359|13356|13363|13360|13358|13355|682
1612366500000|2021-02-03 15:35:00|13358|13355|13362|13358|13362|13359|13358|13355|1112
1612366800000|2021-02-03 15:40:00|13361|13359|13357|13353|13362|13359|13355|13352|751
1612367100000|2021-02-03 15:45:00|13356|13354|13356|13353|13357|13354|13355|13352|1207
1612367400000|2021-02-03 15:50:00|13357|13354|13354|13351|13357|13354|13352|13349|1521
1612367700000|2021-02-03 15:55:00|13353|13350|13355|13352|13355|13352|13352|13349|1366
1612368000000|2021-02-03 16:00:00|13354|13351|13357|13354|13357|13354|13353|13349|1080
1612368300000|2021-02-03 16:05:00|13356|13353|13355|13352|13357|13354|13355|13352|676
1612368600000|2021-02-03 16:10:00|13356|13353|13356|13353|13359|13356|13355|13352|2033
1612368900000|2021-02-03 16:15:00|13357|13354|13359|13356|13359|13356|13356|13353|1927
1612369200000|2021-02-03 16:20:00|13358|13355|13355|13352|13358|13355|13355|13352|1272
1612369500000|2021-02-03 16:25:00|13356|13353|13357|13354|13357|13354|13355|13352|996
1612369800000|2021-02-03 16:30:00|13358|13355|13358|13355|13360|13356|13358|13355|377
1612370100000|2021-02-03 16:35:00|13357|13354|13355|13352|13357|13354|13355|13352|202
1612370400000|2021-02-03 16:40:00|13356|13353|13356|13353|13356|13353|13354|13351|135
1612370700000|2021-02-03 16:45:00|13355|13352|13357|13353|13357|13354|13355|13352|630
1612371000000|2021-02-03 16:50:00|13356|13354|13355|13352|13358|13355|13355|13352|562
1612371300000|2021-02-03 16:55:00|13354|13351|13353|13350|13354|13351|13352|13349|222
1612371600000|2021-02-03 17:00:00|13354|13351|13356|13352|13356|13353|13354|13351|285
1612371900000|2021-02-03 17:05:00|13355|13353|13354|13351|13356|13353|13354|13350|166
1612372200000|2021-02-03 17:10:00|13353|13350|13355|13352|13356|13353|13353|13350|237
1612372500000|2021-02-03 17:15:00|13354|13351|13352|13349|13354|13351|13352|13349|563
1612372800000|2021-02-03 17:20:00|13351|13348|13352|13349|13352|13349|13351|13348|308
1612373100000|2021-02-03 17:25:00|13353|13350|13350|13347|13353|13350|13350|13347|628
1612373400000|2021-02-03 17:30:00|13351|13348|13349|13346|13351|13348|13349|13346|291
1612373700000|2021-02-03 17:35:00|13350|13347|13348|13345|13351|13348|13347|13344|455
1612374000000|2021-02-03 17:40:00|13347|13344|13344|13341|13347|13344|13344|13341|329
1612374300000|2021-02-03 17:45:00|13345|13342|13344|13341|13345|13342|13344|13341|306
1612374600000|2021-02-03 17:50:00|13343|13340|13344|13341|13344|13341|13343|13340|188
1612374900000|2021-02-03 17:55:00|13345|13342|13347|13343|13347|13343|13344|13341|193
1612425600000|2021-02-04 08:00:00|13346|13344|13347|13344|13347|13344|13343|13340|1464
1612425900000|2021-02-04 08:05:00|13346|13343|13343|13340|13348|13345|13342|13339|1265
1612426200000|2021-02-04 08:10:00|13344|13341|13342|13339|13345|13342|13341|13338|1126
1612426500000|2021-02-04 08:15:00|13343|13340|13344|13341|13345|13342|13343|13340|920
1612426800000|2021-02-04 08:20:00|13345|13342|13347|13344|13349|13346|13344|13341|825
1612427100000|2021-02-04 08:25:00|13348|13345|13346|13343|13349|13346|13346|13343|817
1612427400000|2021-02-04 08:30:00|13347|13344|13345|13342|13349|13346|13345|13342|422
1612427700000|2021-02-04 08:35:00|13344|13341|13346|13343|13347|13344|13342|13339|697
1612428000000|2021-02-04 08:40:00|13345|13342|13348|13345|13348|13345|13345|13342|859
1612428300000|2021-02-04 08:45:00|13349|13346|13349|13346|13350|13347|13347|13344|924
1612428600000|2021-02-04 08:50:00|13350|13347|13348|13345|13351|13348|13348|13345|590
1612428900000|2021-02-04 08:55:00|13349|13346|13345|13342|13349|13346|13345|13342|1988
1612429200000|2021-02-04 09:00:00|13346|13343|13347|13344|13348|13345|13346|13343|1001
1612429500000|2021-02-04 09:05:00|13346|13343|13350|13347|13351|13348|13346|13343|872
1612429800000|2021-02-04 09:10:00|13351|13348|13352|13349|13353|13350|13350|13347|824
1612430100000|2021-02-04 09:15:00|13351|13348|13353|13350|13355|13352|13351|13348|405
1612430400000|2021-02-04 09:20:00|13352|13349|13350|13347|13353|13350|13349|13346|852
1612430700000|2021-02-04 09:25:00|13349|13346|13347|13344|13349|13346|13344|13341|583
1612431000000|2021-02-04 09:30:00|13348|13345|13349|13346|13350|13347|13347|13344|938
1612431300000|2021-02-04 09:35:00|13350|13347|13347|13344|13351|13348|13347|13344|571
1612431600000|2021-02-04 09:40:00|13348|13345|13348|13345|13349|13346|13347|13344|898
1612431900000|2021-02-04 09:45:00|13349|13346|13349|13346|13350|13347|13348|13345|598
1612432200000|2021-02-04 09:50:00|13350|13347|13353|13349|13353|13350|13349|13346|754
1612432500000|2021-02-04 09:55:00|13352|13350|13355|13352|13355|13352|13351|13348|1045
1612432800000|2021-02-04 10:00:00|13356|13353|13356|13353|13360|13357|13355|13352|1914
1612433100000|2021-02-04 10:05:00|13357|13352|13355|13352|13357|13354|13354|13351|454
1612433400000|2021-02-04 10:10:00|13354|13351|13356|13353|13356|13353|13353|13350|408
1612433700000|2021-02-04 10:15:00|13355|13352|13356|13353|13357|13354|13355|13352|432
1612434000000|2021-02-04 10:20:00|13357|13354|13358|13355|13358|13355|13356|13353|760
1612434300000|2021-02-04 10:25:00|13359|13356|13357|13354|13359|13356|13356|13353|638
1612434600000|2021-02-04 10:30:00|13356|13353|13357|13353|13357|13354|13356|13353|451
1612434900000|2021-02-04 10:35:00|13356|13354|13356|13353|13357|13354|13355|13352|508
1612435200000|2021-02-04 10:40:00|13355|13352|13358|13355|13360|13357|13355|13352|756
1612435500000|2021-02-04 10:45:00|13359|13356|13358|13355|13360|13357|13356|13353|849
1612435800000|2021-02-04 10:50:00|13357|13354|13357|13354|13359|13356|13356|13353|1523
1612436100000|2021-02-04 10:55:00|13356|13353|13355|13352|13357|13354|13354|13351|1523
1612436400000|2021-02-04 11:00:00|13356|13353|13355|13352|13357|13354|13355|13352|1211
1612436700000|2021-02-04 11:05:00|13356|13353|13355|13352|13356|13353|13354|13351|557
1612437000000|2021-02-04 11:10:00|13354|13351|13353|13350|13354|13351|13353|13350|246
1612437300000|2021-02-04 11:15:00|13354|13351|13353|13350|13354|13351|13353|13350|420
1612437600000|2021-02-04 11:20:00|13354|13351|13356|13353|13357|13354|13354|13351|374
1612437900000|2021-02-04 11:25:00|13355|13352|13355|13352|13355|13352|13354|13351|662
1612438200000|2021-02-04 11:30:00|13356|13353|13357|13354|13357|13354|13356|13353|661
1612438500000|2021-02-04 11:35:00|13356|13353|13355|13352|13357|13354|13354|13351|643
1612438800000|2021-02-04 11:40:00|13354|13351|13353|13350|13356|13353|13353|13350|930
1612439100000|2021-02-04 11:45:00|13354|13351|13357|13354|13357|13354|13353|13350|726
1612439400000|2021-02-04 11:50:00|13358|13355|13361|13358|13362|13359|13358|13355|1288
1612439700000|2021-02-04 11:55:00|13362|13359|13366|13363|13366|13363|13361|13358|1097
1612440000000|2021-02-04 12:00:00|13365|13362|13328|13325|13365|13362|13328|13325|6498
1612440300000|2021-02-04 12:05:00|13329|13326|13319|13316|13332|13329|13315|13312|6107
1612440600000|2021-02-04 12:10:00|13320|13317|13320|13317|13326|13323|13320|13316|4981
1612440900000|2021-02-04 12:15:00|13319|13316|13309|13306|13319|13316|13309|13306|3651
1612441200000|2021-02-04 12:20:00|13308|13305|13308|13305|13310|13307|13295|13292|5873
1612441500000|2021-02-04 12:25:00|13309|13306|13312|13309|13312|13309|13306|13303|3992
1612441800000|2021-02-04 12:30:00|13313|13310|13310|13307|13315|13312|13309|13305|2806
1612442100000|2021-02-04 12:35:00|13309|13306|13311|13308|13311|13308|13306|13303|1832
1612442400000|2021-02-04 12:40:00|13312|13307|13312|13309|13313|13310|13309|13306|2616
1612442700000|2021-02-04 12:45:00|13313|13310|13313|13309|13314|13311|13310|13307|1324
1612443000000|2021-02-04 12:50:00|13314|13311|13313|13310|13315|13312|13310|13307|2073
1612443300000|2021-02-04 12:55:00|13314|13311|13313|13310|13314|13311|13311|13308|1319
1612443600000|2021-02-04 13:00:00|13312|13309|13312|13309|13314|13311|13311|13307|1642
1612443900000|2021-02-04 13:05:00|13311|13308|13305|13302|13312|13309|13305|13302|1557
1612444200000|2021-02-04 13:10:00|13306|13303|13298|13295|13306|13303|13297|13294|1871
1612444500000|2021-02-04 13:15:00|13299|13296|13289|13286|13300|13297|13288|13285|3107
1612444800000|2021-02-04 13:20:00|13288|13285|13271|13267|13291|13288|13270|13267|3968
1612445100000|2021-02-04 13:25:00|13272|13268|13253|13250|13275|13272|13245|13242|3842
1612445400000|2021-02-04 13:30:00|13252|13249|13267|13264|13268|13264|13249|13246|4338
1612445700000|2021-02-04 13:35:00|13268|13265|13269|13266|13273|13270|13259|13256|4192
1612446000000|2021-02-04 13:40:00|13270|13267|13271|13268|13271|13268|13266|13263|1869
1612446300000|2021-02-04 13:45:00|13269|13266|13277|13274|13278|13275|13266|13263|2776
1612446600000|2021-02-04 13:50:00|13278|13273|13281|13278|13281|13278|13274|13271|2095
1612446900000|2021-02-04 13:55:00|13280|13277|13288|13285|13289|13286|13280|13276|2252
1612447200000|2021-02-04 14:00:00|13287|13284|13279|13276|13287|13284|13276|13273|1933
1612447500000|2021-02-04 14:05:00|13278|13275|13284|13280|13284|13281|13276|13272|1444
1612447800000|2021-02-04 14:10:00|13283|13281|13287|13283|13287|13284|13283|13280|1432
1612448100000|2021-02-04 14:15:00|13286|13284|13288|13285|13293|13290|13286|13283|1414
1612448400000|2021-02-04 14:20:00|13289|13286|13286|13283|13292|13289|13285|13282|1621
1612448700000|2021-02-04 14:25:00|13287|13284|13284|13281|13287|13284|13280|13277|1602
1612449000000|2021-02-04 14:30:00|13283|13280|13281|13278|13285|13282|13281|13278|1110
1612449300000|2021-02-04 14:35:00|13282|13279|13271|13268|13282|13279|13270|13267|2405
1612449600000|2021-02-04 14:40:00|13270|13267|13262|13259|13271|13268|13259|13255|2890
1612449900000|2021-02-04 14:45:00|13261|13258|13275|13272|13275|13272|13259|13256|3302
1612450200000|2021-02-04 14:50:00|13274|13271|13274|13271|13275|13272|13270|13267|2906
1612450500000|2021-02-04 14:55:00|13273|13270|13273|13270|13274|13270|13271|13268|1393
1612450800000|2021-02-04 15:00:00|13272|13269|13276|13273|13276|13273|13269|13266|1627
1612451100000|2021-02-04 15:05:00|13275|13272|13281|13278|13283|13279|13275|13272|2234
1612451400000|2021-02-04 15:10:00|13282|13279|13279|13276|13282|13279|13279|13276|621
1612451700000|2021-02-04 15:15:00|13278|13275|13280|13277|13280|13277|13276|13273|835
1612452000000|2021-02-04 15:20:00|13279|13276|13270|13267|13279|13276|13269|13266|1337
1612452300000|2021-02-04 15:25:00|13271|13268|13279|13276|13280|13277|13270|13267|1228
1612452600000|2021-02-04 15:30:00|13278|13275|13284|13281|13284|13281|13277|13274|1354
1612452900000|2021-02-04 15:35:00|13285|13282|13280|13277|13286|13283|13280|13277|946
1612453200000|2021-02-04 15:40:00|13279|13276|13278|13275|13280|13277|13276|13273|1251
1612453500000|2021-02-04 15:45:00|13279|13276|13280|13277|13280|13277|13277|13274|707
1612453800000|2021-02-04 15:50:00|13279|13276|13281|13278|13282|13279|13279|13276|1281
1612454100000|2021-02-04 15:55:00|13280|13277|13283|13280|13284|13281|13279|13276|1634
1612454400000|2021-02-04 16:00:00|13282|13279|13277|13274|13282|13279|13276|13273|1552
1612454700000|2021-02-04 16:05:00|13276|13273|13280|13277|13280|13277|13276|13273|1011
1612455000000|2021-02-04 16:10:00|13279|13276|13281|13278|13285|13282|13279|13276|1723
1612455300000|2021-02-04 16:15:00|13282|13279|13282|13279|13285|13282|13281|13278|3133
1612455600000|2021-02-04 16:20:00|13281|13278|13277|13274|13282|13279|13276|13273|2155
1612455900000|2021-02-04 16:25:00|13276|13273|13278|13274|13279|13276|13276|13273|1617
1612456200000|2021-02-04 16:30:00|13277|13275|13280|13276|13281|13278|13277|13274|740
1612456500000|2021-02-04 16:35:00|13279|13277|13276|13273|13279|13277|13276|13273|617
1612456800000|2021-02-04 16:40:00|13277|13274|13278|13275|13278|13275|13276|13273|260
1612457100000|2021-02-04 16:45:00|13279|13276|13278|13275|13281|13278|13277|13274|613
1612457400000|2021-02-04 16:50:00|13279|13274|13278|13275|13280|13277|13277|13274|584
1612457700000|2021-02-04 16:55:00|13279|13276|13278|13274|13279|13276|13275|13272|534
1612458000000|2021-02-04 17:00:00|13277|13275|13277|13274|13279|13276|13276|13273|520
1612458300000|2021-02-04 17:05:00|13278|13273|13275|13272|13278|13275|13275|13272|450
1612458600000|2021-02-04 17:10:00|13274|13271|13271|13268|13274|13271|13271|13268|635
1612458900000|2021-02-04 17:15:00|13270|13267|13271|13268|13272|13269|13270|13267|111
1612459200000|2021-02-04 17:20:00|13270|13267|13270|13267|13273|13270|13270|13267|642
1612459500000|2021-02-04 17:25:00|13271|13268|13270|13267|13271|13268|13270|13267|239
1612459800000|2021-02-04 17:30:00|13271|13268|13271|13268|13272|13269|13270|13267|229
1612460100000|2021-02-04 17:35:00|13270|13267|13270|13267|13272|13268|13270|13267|114
1612460400000|2021-02-04 17:40:00|13271|13266|13268|13265|13271|13266|13266|13263|447
1612460700000|2021-02-04 17:45:00|13269|13266|13270|13267|13270|13267|13268|13266|205
1612461000000|2021-02-04 17:50:00|13271|13268|13269|13266|13271|13268|13268|13265|348
1612461300000|2021-02-04 17:55:00|13270|13265|13269|13266|13270|13266|13267|13264|252
1612512000000|2021-02-05 08:00:00|13271|13268|13276|13273|13276|13273|13270|13267|2023
1612512300000|2021-02-05 08:05:00|13275|13272|13273|13270|13275|13272|13272|13269|956
1612512600000|2021-02-05 08:10:00|13274|13271|13266|13263|13274|13271|13265|13262|1713
1612512900000|2021-02-05 08:15:00|13265|13262|13264|13261|13266|13263|13261|13258|1594
1612513200000|2021-02-05 08:20:00|13263|13260|13268|13265|13269|13266|13263|13260|1145
1612513500000|2021-02-05 08:25:00|13267|13264|13262|13259|13267|13264|13259|13256|1339
1612513800000|2021-02-05 08:30:00|13263|13260|13256|13253|13263|13260|13255|13252|1026
1612514100000|2021-02-05 08:35:00|13255|13252|13255|13252|13256|13253|13254|13251|1099
1612514400000|2021-02-05 08:40:00|13256|13253|13260|13257|13260|13257|13256|13253|988
1612514700000|2021-02-05 08:45:00|13261|13258|13267|13264|13267|13264|13261|13258|1163
1612515000000|2021-02-05 08:50:00|13266|13263|13268|13265|13268|13265|13266|13263|796
1612515300000|2021-02-05 08:55:00|13269|13266|13274|13271|13274|13271|13268|13265|1570
1612515600000|2021-02-05 09:00:00|13273|13270|13268|13265|13273|13270|13266|13263|1773
1612515900000|2021-02-05 09:05:00|13269|13264|13268|13265|13271|13268|13268|13264|801
1612516200000|2021-02-05 09:10:00|13269|13266|13265|13262|13269|13266|13264|13261|758
1612516500000|2021-02-05 09:15:00|13266|13263|13268|13265|13269|13266|13265|13262|1032
1612516800000|2021-02-05 09:20:00|13267|13264|13269|13266|13269|13266|13266|13263|1365
1612517100000|2021-02-05 09:25:00|13270|13267|13270|13267|13272|13269|13269|13266|1073
1612517400000|2021-02-05 09:30:00|13269|13266|13268|13265|13269|13266|13268|13265|478
1612517700000|2021-02-05 09:35:00|13269|13266|13266|13263|13270|13267|13266|13263|432
1612518000000|2021-02-05 09:40:00|13265|13262|13266|13263|13267|13264|13265|13262|572
1612518300000|2021-02-05 09:45:00|13267|13264|13266|13263|13267|13264|13265|13262|306
1612518600000|2021-02-05 09:50:00|13267|13264|13264|13261|13267|13264|13263|13260|636
1612518900000|2021-02-05 09:55:00|13263|13260|13266|13263|13266|13263|13261|13258|1058
1612519200000|2021-02-05 10:00:00|13265|13262|13264|13261|13267|13264|13262|13259|1518
1612519500000|2021-02-05 10:05:00|13263|13260|13256|13253|13263|13260|13256|13253|1273
1612519800000|2021-02-05 10:10:00|13255|13252|13254|13251|13256|13253|13250|13247|2023
1612520100000|2021-02-05 10:15:00|13253|13250|13250|13246|13253|13250|13249|13246|1982
1612520400000|2021-02-05 10:20:00|13249|13247|13248|13245|13250|13247|13244|13241|2141
1612520700000|2021-02-05 10:25:00|13247|13244|13247|13244|13249|13246|13247|13244|1678
1612521000000|2021-02-05 10:30:00|13246|13243|13244|13241|13247|13244|13242|13239|1704
1612521300000|2021-02-05 10:35:00|13243|13240|13235|13232|13245|13242|13234|13231|2124
1612521600000|2021-02-05 10:40:00|13234|13231|13229|13226|13235|13232|13226|13223|3066
1612521900000|2021-02-05 10:45:00|13230|13227|13231|13228|13233|13230|13222|13219|2155
1612522200000|2021-02-05 10:50:00|13232|13229|13235|13232|13236|13233|13230|13227|1792
1612522500000|2021-02-05 10:55:00|13236|13233|13236|13232|13237|13234|13234|13231|979
1612522800000|2021-02-05 11:00:00|13235|13233|13228|13225|13236|13233|13224|13221|1980
1612523100000|2021-02-05 11:05:00|13229|13226|13225|13222|13229|13226|13225|13222|1004
1612523400000|2021-02-05 11:10:00|13226|13223|13235|13231|13235|13232|13226|13223|1668
1612523700000|2021-02-05 11:15:00|13234|13232|13234|13231|13235|13232|13232|13229|1185
1612524000000|2021-02-05 11:20:00|13233|13230|13228|13225|13233|13230|13228|13225|1655
1612524300000|2021-02-05 11:25:00|13229|13226|13232|13229|13232|13229|13227|13224|1370
1612524600000|2021-02-05 11:30:00|13233|13230|13233|13230|13233|13230|13228|13225|824
1612524900000|2021-02-05 11:35:00|13234|13231|13231|13228|13236|13233|13231|13228|971
1612525200000|2021-02-05 11:40:00|13232|13229|13233|13230|13233|13230|13230|13227|582
1612525500000|2021-02-05 11:45:00|13232|13229|13228|13225|13233|13230|13227|13224|1065
1612525800000|2021-02-05 11:50:00|13227|13224|13229|13226|13231|13228|13227|13224|826
1612526100000|2021-02-05 11:55:00|13228|13225|13219|13216|13228|13225|13215|13211|2141
1612526400000|2021-02-05 12:00:00|13220|13215|13223|13220|13227|13223|13218|13215|1123
1612526700000|2021-02-05 12:05:00|13224|13221|13217|13214|13224|13221|13217|13214|1287
1612527000000|2021-02-05 12:10:00|13216|13213|13217|13214|13220|13217|13215|13212|1536
1612527300000|2021-02-05 12:15:00|13218|13215|13222|13219|13223|13220|13217|13214|1129
1612527600000|2021-02-05 12:20:00|13223|13220|13223|13220|13224|13221|13222|13219|310
1612527900000|2021-02-05 12:25:00|13222|13219|13221|13218|13223|13220|13221|13218|1263
1612528200000|2021-02-05 12:30:00|13222|13219|13223|13220|13223|13220|13218|13215|1131
1612528500000|2021-02-05 12:35:00|13222|13219|13221|13218|13223|13220|13219|13216|1858
1612528800000|2021-02-05 12:40:00|13222|13219|13219|13215|13222|13219|13218|13215|2071
1612529100000|2021-02-05 12:45:00|13218|13216|13214|13211|13219|13216|13213|13210|1503
1612529400000|2021-02-05 12:50:00|13213|13210|13219|13216|13219|13216|13213|13210|1378
1612529700000|2021-02-05 12:55:00|13220|13217|13221|13218|13222|13219|13219|13216|1116
1612530000000|2021-02-05 13:00:00|13220|13217|13216|13212|13220|13217|13214|13211|829
1612530300000|2021-02-05 13:05:00|13215|13213|13214|13211|13216|13213|13213|13210|835
1612530600000|2021-02-05 13:10:00|13215|13212|13211|13208|13215|13212|13211|13208|1660
1612530900000|2021-02-05 13:15:00|13210|13207|13214|13211|13214|13211|13210|13207|1093
1612531200000|2021-02-05 13:20:00|13213|13210|13212|13209|13214|13211|13208|13205|1594
1612531500000|2021-02-05 13:25:00|13211|13208|13216|13212|13216|13213|13211|13208|1518
1612531800000|2021-02-05 13:30:00|13215|13213|13224|13221|13225|13222|13215|13213|2162
1612532100000|2021-02-05 13:35:00|13223|13220|13227|13224|13235|13232|13223|13220|2830
1612532400000|2021-02-05 13:40:00|13226|13223|13229|13226|13234|13231|13225|13222|1586
1612532700000|2021-02-05 13:45:00|13228|13225|13228|13225|13232|13229|13225|13222|1816
1612533000000|2021-02-05 13:50:00|13227|13224|13214|13211|13228|13225|13214|13211|1800
1612533300000|2021-02-05 13:55:00|13215|13210|13208|13204|13217|13213|13197|13194|3286
1612533600000|2021-02-05 14:00:00|13207|13205|13204|13201|13207|13205|13200|13197|1480
1612533900000|2021-02-05 14:05:00|13203|13200|13207|13204|13208|13204|13193|13190|2794
1612534200000|2021-02-05 14:10:00|13208|13205|13217|13214|13219|13216|13208|13205|3789
1612534500000|2021-02-05 14:15:00|13216|13213|13224|13221|13225|13222|13216|13213|1173
1612534800000|2021-02-05 14:20:00|13225|13222|13233|13230|13233|13230|13224|13221|2581
1612535100000|2021-02-05 14:25:00|13232|13229|13238|13235|13239|13236|13232|13229|1837
1612535400000|2021-02-05 14:30:00|13237|13234|13239|13236|13243|13239|13234|13231|1764
1612535700000|2021-02-05 14:35:00|13240|13237|13245|13242|13246|13243|13240|13236|1859
1612536000000|2021-02-05 14:40:00|13246|13241|13244|13241|13246|13242|13238|13235|1945
1612536300000|2021-02-05 14:45:00|13245|13242|13247|13244|13249|13246|13245|13241|2004
1612536600000|2021-02-05 14:50:00|13246|13243|13252|13249|13254|13251|13246|13243|1813
1612536900000|2021-02-05 14:55:00|13251|13248|13248|13244|13255|13252|13247|13244|1150
1612537200000|2021-02-05 15:00:00|13249|13245|13247|13244|13249|13246|13246|13243|1045
1612537500000|2021-02-05 15:05:00|13246|13243|13235|13232|13247|13244|13235|13231|2539
1612537800000|2021-02-05 15:10:00|13236|13233|13236|13233|13238|13235|13234|13231|1224
1612538100000|2021-02-05 15:15:00|13237|13234|13242|13239|13242|13239|13237|13233|755
1612538400000|2021-02-05 15:20:00|13241|13238|13235|13232|13245|13242|13234|13231|1085
1612538700000|2021-02-05 15:25:00|13236|13233|13233|13230|13236|13233|13227|13223|1676
1612539000000|2021-02-05 15:30:00|13234|13229|13229|13226|13234|13230|13227|13224|1215
1612539300000|2021-02-05 15:35:00|13230|13227|13230|13227|13233|13229|13228|13225|1033
1612539600000|2021-02-05 15:40:00|13231|13228|13224|13221|13231|13228|13222|13219|1313
1612539900000|2021-02-05 15:45:00|13225|13222|13226|13223|13230|13227|13224|13221|708
1612540200000|2021-02-05 15:50:00|13225|13222|13220|13216|13225|13222|13218|13215|1286
1612540500000|2021-02-05 15:55:00|13219|13217|13226|13223|13226|13223|13218|13215|954
1612540800000|2021-02-05 16:00:00|13225|13222|13227|13224|13229|13226|13224|13221|2207
1612541100000|2021-02-05 16:05:00|13226|13223|13228|13225|13229|13226|13226|13223|1167
1612541400000|2021-02-05 16:10:00|13227|13224|13225|13222|13228|13225|13222|13219|3120
1612541700000|2021-02-05 16:15:00|13224|13221|13223|13220|13228|13225|13223|13220|3501
1612542000000|2021-02-05 16:20:00|13224|13221|13219|13216|13224|13221|13219|13216|1780
1612542300000|2021-02-05 16:25:00|13220|13217|13224|13221|13224|13221|13219|13216|590
1612542600000|2021-02-05 16:30:00|13225|13220|13225|13222|13226|13223|13223|13219|509
1612542900000|2021-02-05 16:35:00|13224|13221|13225|13222|13226|13223|13223|13220|541
1612543200000|2021-02-05 16:40:00|13226|13223|13222|13219|13226|13223|13222|13219|298
1612543500000|2021-02-05 16:45:00|13223|13220|13225|13222|13225|13222|13223|13220|420
1612543800000|2021-02-05 16:50:00|13226|13223|13233|13230|13234|13231|13226|13223|338
1612544100000|2021-02-05 16:55:00|13232|13229|13232|13229|13235|13232|13231|13228|1080
1612544400000|2021-02-05 17:00:00|13231|13228|13223|13219|13231|13228|13223|13219|926
1612544700000|2021-02-05 17:05:00|13222|13220|13224|13221|13225|13222|13221|13218|496
1612545000000|2021-02-05 17:10:00|13223|13220|13220|13217|13223|13220|13219|13216|483
1612545300000|2021-02-05 17:15:00|13221|13218|13221|13218|13222|13219|13220|13217|197
1612545600000|2021-02-05 17:20:00|13222|13219|13220|13217|13222|13219|13220|13217|206
1612545900000|2021-02-05 17:25:00|13221|13218|13218|13215|13221|13218|13218|13215|47
1612546200000|2021-02-05 17:30:00|13219|13216|13218|13215|13219|13216|13218|13214|274
1612546500000|2021-02-05 17:35:00|13219|13216|13217|13214|13219|13216|13217|13214|409
1612546800000|2021-02-05 17:40:00|13218|13215|13215|13212|13219|13216|13215|13212|126
1612547100000|2021-02-05 17:45:00|13214|13211|13216|13213|13216|13213|13214|13211|180
1612547400000|2021-02-05 17:50:00|13217|13212|13215|13211|13218|13215|13214|13211|211
1612547700000|2021-02-05 17:55:00|13214|13212|13217|13212|13217|13213|13214|13211|151
1612771200000|2021-02-08 08:00:00|13197|13193|13183|13180|13197|13193|13180|13177|3750
1612771500000|2021-02-08 08:05:00|13184|13181|13179|13176|13184|13181|13177|13174|1962
1612771800000|2021-02-08 08:10:00|13180|13177|13178|13175|13183|13180|13177|13174|1609
1612772100000|2021-02-08 08:15:00|13179|13176|13185|13182|13189|13186|13175|13172|2080
1612772400000|2021-02-08 08:20:00|13186|13183|13186|13183|13189|13186|13183|13180|1216
1612772700000|2021-02-08 08:25:00|13185|13182|13192|13189|13193|13190|13185|13182|1640
1612773000000|2021-02-08 08:30:00|13191|13188|13188|13185|13193|13190|13187|13184|1098
1612773300000|2021-02-08 08:35:00|13187|13184|13189|13186|13190|13187|13186|13183|836
1612773600000|2021-02-08 08:40:00|13190|13187|13184|13181|13191|13188|13184|13181|1440
1612773900000|2021-02-08 08:45:00|13183|13180|13194|13191|13194|13191|13183|13180|2088
1612774200000|2021-02-08 08:50:00|13193|13190|13193|13190|13194|13191|13193|13190|967
1612774500000|2021-02-08 08:55:00|13192|13189|13195|13192|13197|13194|13191|13188|1782
1612774800000|2021-02-08 09:00:00|13196|13193|13197|13194|13197|13194|13195|13192|770
1612775100000|2021-02-08 09:05:00|13196|13193|13191|13188|13196|13193|13190|13187|1161
1612775400000|2021-02-08 09:10:00|13192|13189|13198|13195|13199|13196|13192|13189|1256
1612775700000|2021-02-08 09:15:00|13199|13196|13199|13196|13199|13196|13198|13195|507
1612776000000|2021-02-08 09:20:00|13200|13197|13200|13197|13200|13197|13197|13194|602
1612776300000|2021-02-08 09:25:00|13199|13196|13201|13198|13201|13198|13199|13196|373
1612776600000|2021-02-08 09:30:00|13202|13199|13203|13200|13204|13201|13200|13197|743
1612776900000|2021-02-08 09:35:00|13202|13199|13200|13197|13205|13202|13200|13197|777
1612777200000|2021-02-08 09:40:00|13199|13196|13199|13196|13199|13196|13197|13194|836
1612777500000|2021-02-08 09:45:00|13198|13195|13199|13196|13200|13197|13197|13194|588
1612777800000|2021-02-08 09:50:00|13200|13195|13199|13196|13201|13198|13199|13195|426
1612778100000|2021-02-08 09:55:00|13201|13198|13197|13194|13201|13198|13196|13193|921
1612778400000|2021-02-08 10:00:00|13196|13193|13192|13189|13196|13193|13192|13189|768
1612778700000|2021-02-08 10:05:00|13191|13188|13188|13185|13192|13189|13188|13185|1718
1612779000000|2021-02-08 10:10:00|13189|13184|13192|13188|13194|13191|13189|13184|1260
1612779300000|2021-02-08 10:15:00|13193|13189|13192|13189|13193|13190|13188|13185|1302
1612779600000|2021-02-08 10:20:00|13193|13190|13197|13194|13197|13194|13192|13189|1503
1612779900000|2021-02-08 10:25:00|13196|13193|13195|13192|13198|13195|13195|13192|1501
1612780200000|2021-02-08 10:30:00|13196|13193|13194|13191|13196|13193|13194|13191|547
1612780500000|2021-02-08 10:35:00|13195|13190|13195|13192|13197|13194|13195|13190|732
1612780800000|2021-02-08 10:40:00|13194|13191|13196|13193|13197|13194|13194|13191|913
1612781100000|2021-02-08 10:45:00|13197|13194|13196|13193|13198|13195|13195|13192|519
1612781400000|2021-02-08 10:50:00|13197|13194|13197|13194|13197|13194|13195|13192|980
1612781700000|2021-02-08 10:55:00|13198|13193|13196|13193|13198|13193|13196|13193|228
1612782000000|2021-02-08 11:00:00|13197|13194|13199|13196|13200|13197|13197|13194|550
1612782300000|2021-02-08 11:05:00|13200|13195|13202|13199|13202|13199|13199|13195|299
1612782600000|2021-02-08 11:10:00|13201|13198|13194|13191|13201|13198|13194|13191|1036
1612782900000|2021-02-08 11:15:00|13195|13192|13193|13190|13195|13192|13193|13190|454
1612783200000|2021-02-08 11:20:00|13192|13189|13194|13191|13194|13191|13192|13189|314
1612783500000|2021-02-08 11:25:00|13193|13190|13193|13190|13195|13192|13193|13190|438
1612783800000|2021-02-08 11:30:00|13194|13191|13196|13193|13197|13194|13193|13190|398
1612784100000|2021-02-08 11:35:00|13197|13194|13198|13195|13198|13195|13196|13193|641
1612784400000|2021-02-08 11:40:00|13197|13194|13198|13195|13200|13197|13197|13194|341
1612784700000|2021-02-08 11:45:00|13199|13196|13201|13198|13202|13199|13199|13196|574
1612785000000|2021-02-08 11:50:00|13202|13199|13207|13203|13207|13204|13201|13199|1409
1612785300000|2021-02-08 11:55:00|13206|13204|13207|13204|13208|13205|13206|13204|806
1612785600000|2021-02-08 12:00:00|13206|13203|13205|13202|13206|13203|13203|13200|971
1612785900000|2021-02-08 12:05:00|13204|13201|13205|13202|13205|13202|13203|13200|725
1612786200000|2021-02-08 12:10:00|13204|13201|13203|13200|13205|13202|13203|13200|488
1612786500000|2021-02-08 12:15:00|13204|13201|13203|13200|13204|13201|13203|13200|255
1612786800000|2021-02-08 12:20:00|13204|13201|13204|13201|13204|13201|13203|13200|667
1612787100000|2021-02-08 12:25:00|13205|13202|13209|13206|13209|13206|13204|13201|830
1612787400000|2021-02-08 12:30:00|13210|13207|13208|13205|13210|13207|13207|13204|647
1612787700000|2021-02-08 12:35:00|13209|13206|13211|13207|13211|13208|13209|13206|411
1612788000000|2021-02-08 12:40:00|13210|13208|13212|13209|13212|13209|13210|13207|698
1612788300000|2021-02-08 12:45:00|13211|13208|13213|13210|13215|13212|13211|13208|871
1612788600000|2021-02-08 12:50:00|13214|13211|13214|13211|13216|13213|13213|13210|249
1612788900000|2021-02-08 12:55:00|13213|13210|13212|13209|13214|13211|13212|13209|1177
1612789200000|2021-02-08 13:00:00|13211|13208|13211|13208|13214|13211|13211|13208|1009
1612789500000|2021-02-08 13:05:00|13210|13207|13208|13205|13211|13208|13207|13204|757
1612789800000|2021-02-08 13:10:00|13207|13204|13206|13203|13208|13205|13205|13202|773
1612790100000|2021-02-08 13:15:00|13205|13202|13203|13200|13208|13205|13203|13200|1252
1612790400000|2021-02-08 13:20:00|13204|13201|13201|13198|13205|13202|13200|13197|1152
1612790700000|2021-02-08 13:25:00|13202|13199|13200|13197|13204|13201|13200|13197|1250
1612791000000|2021-02-08 13:30:00|13199|13196|13199|13196|13202|13199|13199|13196|1144
1612791300000|2021-02-08 13:35:00|13200|13197|13204|13201|13205|13202|13200|13197|689
1612791600000|2021-02-08 13:40:00|13203|13200|13204|13201|13204|13201|13202|13199|697
1612791900000|2021-02-08 13:45:00|13205|13202|13208|13205|13209|13206|13205|13202|671
1612792200000|2021-02-08 13:50:00|13207|13204|13214|13211|13214|13211|13207|13204|1344
1612792500000|2021-02-08 13:55:00|13213|13210|13213|13210|13214|13211|13211|13208|1055
1612792800000|2021-02-08 14:00:00|13212|13209|13212|13209|13214|13211|13211|13208|1138
1612793100000|2021-02-08 14:05:00|13213|13210|13215|13212|13217|13214|13213|13210|908
1612793400000|2021-02-08 14:10:00|13214|13211|13210|13207|13215|13212|13210|13207|566
1612793700000|2021-02-08 14:15:00|13209|13206|13210|13207|13212|13208|13209|13205|611
1612794000000|2021-02-08 14:20:00|13209|13206|13209|13206|13212|13209|13209|13206|1205
1612794300000|2021-02-08 14:25:00|13207|13204|13210|13207|13212|13209|13206|13203|778
1612794600000|2021-02-08 14:30:00|13211|13208|13206|13203|13211|13208|13205|13202|1135
1612794900000|2021-02-08 14:35:00|13205|13202|13206|13203|13207|13203|13203|13200|1329
1612795200000|2021-02-08 14:40:00|13207|13204|13206|13203|13208|13205|13204|13201|680
1612795500000|2021-02-08 14:45:00|13207|13204|13203|13200|13207|13204|13203|13200|1308
1612795800000|2021-02-08 14:50:00|13202|13199|13204|13201|13207|13204|13202|13199|1209
1612796100000|2021-02-08 14:55:00|13205|13202|13205|13202|13206|13203|13204|13201|463
1612796400000|2021-02-08 15:00:00|13206|13203|13207|13204|13208|13205|13206|13203|869
1612796700000|2021-02-08 15:05:00|13208|13205|13209|13206|13210|13207|13207|13204|908
1612797000000|2021-02-08 15:10:00|13208|13205|13210|13207|13210|13207|13208|13205|389
1612797300000|2021-02-08 15:15:00|13211|13208|13211|13207|13212|13209|13209|13206|824
1612797600000|2021-02-08 15:20:00|13210|13208|13211|13208|13212|13209|13209|13206|634
1612797900000|2021-02-08 15:25:00|13212|13209|13212|13209|13212|13209|13210|13207|790
1612798200000|2021-02-08 15:30:00|13211|13208|13211|13208|13212|13209|13208|13205|765
1612798500000|2021-02-08 15:35:00|13212|13209|13216|13213|13216|13213|13211|13208|1122
1612798800000|2021-02-08 15:40:00|13217|13214|13218|13215|13219|13216|13217|13214|1073
1612799100000|2021-02-08 15:45:00|13219|13216|13221|13218|13222|13219|13218|13215|733
1612799400000|2021-02-08 15:50:00|13222|13219|13223|13220|13226|13223|13221|13218|1966
1612799700000|2021-02-08 15:55:00|13224|13221|13226|13223|13227|13224|13221|13218|2629
1612800000000|2021-02-08 16:00:00|13227|13224|13231|13228|13232|13229|13226|13223|3535
1612800300000|2021-02-08 16:05:00|13232|13229|13230|13227|13233|13230|13227|13224|2176
1612800600000|2021-02-08 16:10:00|13231|13228|13233|13230|13234|13231|13229|13226|2026
1612800900000|2021-02-08 16:15:00|13232|13229|13233|13230|13233|13230|13230|13227|1631
1612801200000|2021-02-08 16:20:00|13234|13231|13236|13233|13237|13234|13234|13231|1081
1612801500000|2021-02-08 16:25:00|13235|13232|13238|13235|13238|13235|13234|13231|701
1612801800000|2021-02-08 16:30:00|13237|13234|13238|13235|13239|13236|13237|13234|950
1612802100000|2021-02-08 16:35:00|13239|13236|13241|13238|13241|13238|13239|13236|931
1612802400000|2021-02-08 16:40:00|13240|13237|13243|13240|13243|13240|13240|13237|1198
1612802700000|2021-02-08 16:45:00|13242|13239|13243|13240|13244|13241|13240|13237|726
1612803000000|2021-02-08 16:50:00|13244|13241|13241|13237|13244|13241|13239|13236|1014
1612803300000|2021-02-08 16:55:00|13242|13238|13239|13236|13242|13239|13239|13236|381
1612803600000|2021-02-08 17:00:00|13238|13235|13239|13236|13239|13236|13238|13235|224
1612803900000|2021-02-08 17:05:00|13238|13235|13236|13233|13239|13236|13236|13233|730
1612804200000|2021-02-08 17:10:00|13235|13232|13237|13234|13237|13234|13235|13232|355
1612804500000|2021-02-08 17:15:00|13238|13235|13237|13234|13238|13235|13237|13234|508
1612804800000|2021-02-08 17:20:00|13238|13235|13238|13235|13238|13235|13237|13235|288
1612805100000|2021-02-08 17:25:00|13237|13234|13235|13232|13237|13234|13234|13231|420
1612805400000|2021-02-08 17:30:00|13234|13231|13232|13229|13234|13231|13232|13229|279
1612805700000|2021-02-08 17:35:00|13233|13228|13233|13230|13233|13230|13232|13228|190
1612806000000|2021-02-08 17:40:00|13232|13229|13233|13229|13233|13230|13232|13229|150
1612806300000|2021-02-08 17:45:00|13232|13230|13234|13231|13234|13231|13232|13229|99
1612806600000|2021-02-08 17:50:00|13235|13230|13233|13229|13235|13230|13232|13229|431
1612806900000|2021-02-08 17:55:00|13232|13230|13238|13234|13238|13234|13232|13230|315
1612857600000|2021-02-09 08:00:00|13229|13225|13228|13225|13233|13230|13225|13222|1628
1612857900000|2021-02-09 08:05:00|13227|13224|13225|13222|13229|13226|13225|13222|1121
1612858200000|2021-02-09 08:10:00|13224|13221|13227|13224|13228|13225|13223|13220|1094
1612858500000|2021-02-09 08:15:00|13226|13223|13227|13224|13229|13226|13226|13223|742
1612858800000|2021-02-09 08:20:00|13226|13223|13230|13227|13230|13227|13226|13223|755
1612859100000|2021-02-09 08:25:00|13229|13226|13235|13232|13235|13232|13229|13225|1127
1612859400000|2021-02-09 08:30:00|13234|13231|13239|13236|13239|13236|13234|13231|1005
1612859700000|2021-02-09 08:35:00|13238|13235|13238|13235|13240|13237|13238|13235|640
1612860000000|2021-02-09 08:40:00|13239|13236|13239|13236|13242|13239|13238|13235|711
1612860300000|2021-02-09 08:45:00|13240|13237|13240|13237|13241|13238|13238|13235|984
1612860600000|2021-02-09 08:50:00|13239|13236|13248|13245|13248|13245|13239|13236|1029
1612860900000|2021-02-09 08:55:00|13247|13244|13251|13248|13251|13248|13245|13242|1861
1612861200000|2021-02-09 09:00:00|13252|13249|13249|13246|13252|13249|13248|13245|1168
1612861500000|2021-02-09 09:05:00|13248|13245|13250|13247|13251|13248|13248|13245|560
1612861800000|2021-02-09 09:10:00|13248|13245|13246|13243|13249|13246|13246|13243|961
1612862100000|2021-02-09 09:15:00|13247|13244|13251|13248|13251|13248|13247|13244|762
1612862400000|2021-02-09 09:20:00|13250|13247|13251|13248|13252|13249|13250|13247|775
1612862700000|2021-02-09 09:25:00|13250|13247|13248|13245|13250|13247|13247|13244|622
1612863000000|2021-02-09 09:30:00|13247|13244|13250|13247|13250|13247|13247|13244|868
1612863300000|2021-02-09 09:35:00|13251|13248|13249|13246|13251|13248|13248|13245|822
1612863600000|2021-02-09 09:40:00|13248|13245|13247|13244|13248|13245|13246|13243|528
1612863900000|2021-02-09 09:45:00|13248|13245|13246|13243|13248|13245|13246|13242|641
1612864200000|2021-02-09 09:50:00|13247|13244|13247|13244|13248|13245|13246|13243|607
1612864500000|2021-02-09 09:55:00|||||||||462
1612864800000|2021-02-09 10:00:00|13246|13243|13246|13243|13248|13245|13246|13243|866
1612865100000|2021-02-09 10:05:00|13247|13244|13246|13243|13247|13244|13246|13243|421
1612865400000|2021-02-09 10:10:00|13247|13244|13248|13245|13249|13246|13247|13244|556
1612865700000|2021-02-09 10:15:00|13247|13244|13249|13246|13249|13246|13247|13244|388
1612866000000|2021-02-09 10:20:00|13250|13247|13252|13249|13252|13249|13249|13247|712
1612866300000|2021-02-09 10:25:00|13251|13248|13248|13245|13251|13249|13248|13245|1479
1612866600000|2021-02-09 10:30:00|13247|13244|13245|13242|13247|13244|13245|13242|1517
1612866900000|2021-02-09 10:35:00|13244|13241|13243|13239|13245|13242|13241|13238|990
1612867200000|2021-02-09 10:40:00|13242|13240|13242|13238|13244|13241|13241|13238|1148
1612867500000|2021-02-09 10:45:00|13243|13239|13242|13239|13243|13240|13241|13238|210
1612867800000|2021-02-09 10:50:00|13241|13238|13243|13240|13243|13240|13240|13237|764
1612868100000|2021-02-09 10:55:00|13242|13239|13240|13237|13243|13240|13238|13235|2147
1612868400000|2021-02-09 11:00:00|13239|13236|13242|13239|13243|13240|13239|13236|755
1612868700000|2021-02-09 11:05:00|13243|13240|13243|13240|13244|13240|13242|13239|391
1612869000000|2021-02-09 11:10:00|||||||||186
1612869300000|2021-02-09 11:15:00|13244|13241|13244|13241|13244|13241|13244|13241|222
1612869600000|2021-02-09 11:20:00|13243|13240|13242|13239|13245|13242|13242|13239|692
1612869900000|2021-02-09 11:25:00|13241|13238|13241|13238|13242|13239|13240|13237|928
1612870200000|2021-02-09 11:30:00|13240|13237|13239|13236|13240|13237|13239|13236|435
1612870500000|2021-02-09 11:35:00|13240|13237|13240|13237|13240|13237|13239|13236|593
1612870800000|2021-02-09 11:40:00|13239|13236|13240|13237|13240|13237|13239|13236|275
1612871100000|2021-02-09 11:45:00|13241|13238|13243|13240|13243|13240|13241|13238|916
1612871400000|2021-02-09 11:50:00|13244|13241|13246|13242|13246|13243|13242|13239|1263
1612871700000|2021-02-09 11:55:00|13245|13243|13247|13244|13249|13246|13245|13242|1418
1612872000000|2021-02-09 12:00:00|13246|13243|13246|13243|13248|13245|13245|13242|1110
1612872300000|2021-02-09 12:05:00|13247|13244|13246|13243|13247|13244|13245|13242|701
1612872600000|2021-02-09 12:10:00|13245|13242|13244|13241|13247|13244|13244|13241|652
1612872900000|2021-02-09 12:15:00|13243|13240|13243|13240|13245|13242|13243|13240|665
1612873200000|2021-02-09 12:20:00|13244|13241|13243|13240|13244|13241|13243|13240|562
1612873500000|2021-02-09 12:25:00|13242|13239|13242|13239|13243|13240|13242|13239|1009
1612873800000|2021-02-09 12:30:00|13243|13240|13242|13239|13243|13240|13240|13237|816
1612874100000|2021-02-09 12:35:00|13241|13238|13240|13237|13242|13239|13240|13237|1234
1612874400000|2021-02-09 12:40:00|13241|13238|13241|13238|13241|13238|13239|13236|1884
1612874700000|2021-02-09 12:45:00|13240|13237|13238|13235|13240|13237|13238|13235|1355
1612875000000|2021-02-09 12:50:00|13239|13236|13241|13238|13241|13238|13238|13235|1503
1612875300000|2021-02-09 12:55:00|13240|13237|13238|13235|13240|13237|13237|13234|1934
1612875600000|2021-02-09 13:00:00|13239|13236|13239|13236|13240|13237|13237|13234|1798
1612875900000|2021-02-09 13:05:00|13238|13235|13242|13239|13243|13240|13238|13235|1396
1612876200000|2021-02-09 13:10:00|13243|13240|13243|13240|13243|13240|13241|13238|2443
1612876500000|2021-02-09 13:15:00|13244|13241|13240|13236|13244|13241|13236|13233|2657
1612876800000|2021-02-09 13:20:00|13239|13237|13231|13228|13239|13237|13230|13227|2142
1612877100000|2021-02-09 13:25:00|13232|13229|13227|13224|13232|13229|13224|13221|1427
1612877400000|2021-02-09 13:30:00|13226|13223|13226|13223|13228|13225|13225|13221|1186
1612877700000|2021-02-09 13:35:00|13227|13224|13232|13229|13234|13231|13226|13223|1561
1612878000000|2021-02-09 13:40:00|13231|13228|13231|13228|13234|13231|13230|13227|1469
1612878300000|2021-02-09 13:45:00|13232|13229|13237|13234|13237|13234|13232|13229|777
1612878600000|2021-02-09 13:50:00|13236|13233|13237|13234|13238|13235|13234|13231|787
1612878900000|2021-02-09 13:55:00|13236|13233|13232|13229|13237|13234|13232|13229|1145
1612879200000|2021-02-09 14:00:00|13234|13231|13237|13234|13237|13234|13233|13229|924
1612879500000|2021-02-09 14:05:00|13236|13233|13236|13233|13237|13234|13235|13232|642
1612879800000|2021-02-09 14:10:00|13237|13232|13237|13234|13237|13234|13234|13231|484
1612880100000|2021-02-09 14:15:00|13236|13233|13233|13230|13237|13234|13232|13229|996
1612880400000|2021-02-09 14:20:00|13232|13229|13231|13228|13233|13230|13229|13225|914
1612880700000|2021-02-09 14:25:00|13230|13227|13233|13230|13234|13231|13227|13224|1127
1612881000000|2021-02-09 14:30:00|13232|13229|13238|13235|13238|13235|13232|13229|1118
1612881300000|2021-02-09 14:35:00|13237|13234|13241|13238|13241|13238|13236|13233|1299
1612881600000|2021-02-09 14:40:00|13242|13239|13241|13238|13243|13240|13240|13237|2665
1612881900000|2021-02-09 14:45:00|13240|13237|13253|13250|13254|13251|13240|13237|3987
1612882200000|2021-02-09 14:50:00|13254|13251|13255|13252|13258|13255|13250|13247|3182
1612882500000|2021-02-09 14:55:00|13254|13251|13249|13246|13255|13251|13248|13245|2603
1612882800000|2021-02-09 15:00:00|13248|13245|13251|13248|13252|13249|13248|13245|1696
1612883100000|2021-02-09 15:05:00|13250|13247|13252|13249|13253|13250|13249|13246|2220
1612883400000|2021-02-09 15:10:00|13251|13248|13248|13245|13251|13248|13247|13244|1855
1612883700000|2021-02-09 15:15:00|13247|13244|13247|13244|13251|13248|13247|13244|940
1612884000000|2021-02-09 15:20:00|13248|13245|13248|13245|13249|13246|13247|13244|639
1612884300000|2021-02-09 15:25:00|13249|13246|13248|13245|13249|13246|13247|13244|537
1612884600000|2021-02-09 15:30:00|13249|13246|13257|13254|13258|13255|13248|13245|1099
1612884900000|2021-02-09 15:35:00|13256|13253|13251|13248|13256|13254|13251|13248|742
1612885200000|2021-02-09 15:40:00|13252|13249|13253|13250|13254|13250|13251|13248|771
1612885500000|2021-02-09 15:45:00|13252|13249|13256|13253|13256|13253|13252|13249|1340
1612885800000|2021-02-09 15:50:00|13255|13252|13256|13253|13257|13254|13254|13251|1230
1612886100000|2021-02-09 15:55:00|13255|13252|13257|13254|13259|13256|13255|13252|809
1612886400000|2021-02-09 16:00:00|13258|13253|13259|13256|13260|13257|13257|13253|1742
1612886700000|2021-02-09 16:05:00|13258|13255|13257|13254|13259|13256|13256|13253|1013
1612887000000|2021-02-09 16:10:00|13256|13253|13255|13252|13257|13254|13254|13251|1415
1612887300000|2021-02-09 16:15:00|13254|13251|13256|13253|13256|13253|13253|13250|1472
1612887600000|2021-02-09 16:20:00|13257|13254|13256|13253|13257|13254|13255|13252|1123
1612887900000|2021-02-09 16:25:00|13255|13252|13254|13251|13257|13254|13254|13251|1597
1612888200000|2021-02-09 16:30:00|13253|13250|13251|13248|13254|13251|13251|13248|1080
1612888500000|2021-02-09 16:35:00|13252|13249|13252|13249|13255|13252|13252|13249|654
1612888800000|2021-02-09 16:40:00|13251|13248|13253|13250|13253|13250|13251|13248|273
1612889100000|2021-02-09 16:45:00|13252|13249|13249|13246|13252|13249|13249|13246|505
1612889400000|2021-02-09 16:50:00|13250|13247|13252|13249|13253|13250|13248|13245|1385
1612889700000|2021-02-09 16:55:00|13253|13250|13253|13250|13253|13250|13252|13249|407
1612890000000|2021-02-09 17:00:00|13254|13251|13252|13248|13255|13252|13251|13248|779
1612890300000|2021-02-09 17:05:00|13251|13249|13254|13250|13254|13251|13251|13248|699
1612890600000|2021-02-09 17:10:00|13253|13249|13249|13246|13253|13250|13249|13246|622
1612890900000|2021-02-09 17:15:00|13250|13247|13249|13246|13250|13247|13249|13246|194
1612891200000|2021-02-09 17:20:00|13250|13247|13253|13250|13253|13250|13250|13246|179
1612891500000|2021-02-09 17:25:00|13252|13249|13251|13248|13254|13251|13250|13247|312
1612891800000|2021-02-09 17:30:00|13252|13249|13252|13249|13252|13249|13251|13248|252
1612892100000|2021-02-09 17:35:00|13253|13250|13251|13247|13253|13250|13250|13247|162
1612892400000|2021-02-09 17:40:00|13250|13248|13251|13248|13251|13248|13250|13247|22
1612892700000|2021-02-09 17:45:00|13250|13247|13251|13248|13251|13248|13250|13247|129
1612893000000|2021-02-09 17:50:00|13252|13249|13251|13248|13252|13249|13250|13247|187
1612893300000|2021-02-09 17:55:00|13252|13249|13252|13249|13253|13250|13252|13249|215
1612944000000|2021-02-10 08:00:00|13245|13241|13247|13243|13248|13245|13240|13237|1892
1612944300000|2021-02-10 08:05:00|13246|13244|13241|13238|13247|13244|13240|13237|1046
1612944600000|2021-02-10 08:10:00|13242|13239|13241|13238|13245|13242|13240|13237|900
1612944900000|2021-02-10 08:15:00|13240|13237|13239|13236|13240|13238|13238|13235|790
1612945200000|2021-02-10 08:20:00|13238|13235|13243|13240|13243|13240|13238|13235|500
1612945500000|2021-02-10 08:25:00|13244|13241|13242|13239|13244|13241|13239|13236|620
1612945800000|2021-02-10 08:30:00|13241|13238|13245|13242|13247|13244|13241|13238|762
1612946100000|2021-02-10 08:35:00|13246|13243|13244|13241|13247|13244|13241|13238|773
1612946400000|2021-02-10 08:40:00|13243|13240|13245|13242|13245|13242|13242|13239|884
1612946700000|2021-02-10 08:45:00|13244|13241|13243|13239|13245|13242|13242|13239|385
1612947000000|2021-02-10 08:50:00|13242|13240|13240|13237|13243|13240|13240|13237|226
1612947300000|2021-02-10 08:55:00|13241|13238|13240|13237|13242|13239|13239|13236|650
1612947600000|2021-02-10 09:00:00|13239|13236|13238|13235|13240|13237|13238|13235|492
1612947900000|2021-02-10 09:05:00|13237|13234|13235|13232|13237|13234|13234|13231|746
1612948200000|2021-02-10 09:10:00|13234|13231|13235|13232|13236|13233|13234|13231|249
1612948500000|2021-02-10 09:15:00|13236|13233|13239|13236|13239|13236|13236|13233|507
1612948800000|2021-02-10 09:20:00|13238|13235|13238|13235|13239|13236|13238|13235|497
1612949100000|2021-02-10 09:25:00|13239|13236|13238|13235|13239|13236|13238|13235|404
1612949400000|2021-02-10 09:30:00|13237|13234|13235|13232|13237|13234|13234|13231|1240
1612949700000|2021-02-10 09:35:00|13234|13231|13234|13231|13236|13233|13234|13231|1004
1612950000000|2021-02-10 09:40:00|13235|13232|13234|13231|13235|13232|13233|13230|1767
1612950300000|2021-02-10 09:45:00|13233|13230|13235|13232|13235|13232|13233|13230|993
1612950600000|2021-02-10 09:50:00|13236|13233|13233|13230|13236|13233|13232|13229|2085
1612950900000|2021-02-10 09:55:00|13234|13231|13234|13231|13235|13232|13233|13230|6817
1612951200000|2021-02-10 10:00:00|13233|13230|13236|13233|13237|13234|13233|13230|3061
1612951500000|2021-02-10 10:05:00|13235|13232|13238|13235|13238|13235|13235|13232|1572
1612951800000|2021-02-10 10:10:00|13239|13236|13239|13236|13239|13236|13238|13235|774
1612952100000|2021-02-10 10:15:00|13238|13235|13237|13234|13238|13235|13237|13234|601
1612952400000|2021-02-10 10:20:00|13238|13235|13237|13234|13239|13236|13237|13234|680
1612952700000|2021-02-10 10:25:00|13238|13235|13240|13237|13240|13237|13237|13234|643
1612953000000|2021-02-10 10:30:00|13241|13238|13242|13239|13243|13240|13240|13237|992
1612953300000|2021-02-10 10:35:00|13241|13238|13245|13242|13247|13244|13241|13238|1251
1612953600000|2021-02-10 10:40:00|13246|13243|13243|13240|13246|13243|13243|13240|938
1612953900000|2021-02-10 10:45:00|13242|13239|13239|13236|13242|13239|13239|13236|1151
1612954200000|2021-02-10 10:50:00|13240|13237|13241|13238|13241|13238|13240|13237|1209
1612954500000|2021-02-10 10:55:00|13242|13239|13242|13239|13243|13240|13241|13238|862
1612954800000|2021-02-10 11:00:00|13243|13240|13239|13236|13243|13240|13239|13236|819
1612955100000|2021-02-10 11:05:00|13238|13235|13238|13235|13238|13235|13237|13234|750
1612955400000|2021-02-10 11:10:00|13239|13236|13239|13236|13241|13238|13239|13235|723
1612955700000|2021-02-10 11:15:00|13240|13237|13240|13237|13240|13237|13239|13236|677
1612956000000|2021-02-10 11:20:00|13241|13238|13240|13237|13241|13238|13240|13237|542
1612956300000|2021-02-10 11:25:00|13239|13236|13237|13234|13239|13236|13236|13233|777
1612956600000|2021-02-10 11:30:00|13236|13233|13237|13234|13237|13234|13235|13232|473
1612956900000|2021-02-10 11:35:00|13238|13235|13240|13237|13240|13237|13237|13234|711
1612957200000|2021-02-10 11:40:00|13241|13238|13239|13236|13241|13238|13239|13236|294
1612957500000|2021-02-10 11:45:00|13240|13237|13241|13238|13241|13238|13239|13236|845
1612957800000|2021-02-10 11:50:00|13240|13237|13236|13233|13241|13238|13236|13233|670
1612958100000|2021-02-10 11:55:00|13235|13232|13235|13232|13236|13233|13235|13232|1022
1612958400000|2021-02-10 12:00:00|13236|13233|13237|13234|13238|13234|13235|13232|625
1612958700000|2021-02-10 12:05:00|13236|13233|13237|13234|13237|13234|13235|13232|422
1612959000000|2021-02-10 12:10:00|13236|13233|13237|13234|13237|13234|13235|13232|595
1612959300000|2021-02-10 12:15:00|13236|13233|13236|13233|13237|13233|13235|13232|221
1612959600000|2021-02-10 12:20:00|13237|13234|13237|13234|13237|13234|13236|13233|619
1612959900000|2021-02-10 12:25:00|13236|13233|13234|13231|13236|13233|13234|13231|749
1612960200000|2021-02-10 12:30:00|13233|13230|13232|13229|13233|13230|13232|13229|1417
1612960500000|2021-02-10 12:35:00|13231|13228|13229|13226|13231|13228|13228|13225|3394
1612960800000|2021-02-10 12:40:00|13230|13227|13228|13225|13230|13227|13227|13224|704
1612961100000|2021-02-10 12:45:00|13229|13226|13225|13222|13229|13226|13225|13222|708
1612961400000|2021-02-10 12:50:00|13224|13221|13222|13219|13224|13221|13220|13217|1741
1612961700000|2021-02-10 12:55:00|13223|13220|13224|13221|13224|13221|13222|13219|1392
1612962000000|2021-02-10 13:00:00|13225|13220|13225|13222|13226|13223|13224|13220|1048
1612962300000|2021-02-10 13:05:00|13226|13223|13225|13222|13226|13223|13223|13220|677
1612962600000|2021-02-10 13:10:00|13224|13221|13223|13220|13225|13222|13222|13219|964
1612962900000|2021-02-10 13:15:00|13224|13221|13227|13224|13228|13225|13223|13220|636
1612963200000|2021-02-10 13:20:00|13228|13225|13229|13226|13230|13227|13224|13221|965
1612963500000|2021-02-10 13:25:00|13228|13225|13228|13225|13229|13226|13227|13224|623
1612963800000|2021-02-10 13:30:00|13231|13227|13238|13235|13241|13238|13229|13225|3913
1612964100000|2021-02-10 13:35:00|13237|13234|13242|13239|13242|13239|13235|13232|1721
1612964400000|2021-02-10 13:40:00|13243|13240|13241|13238|13250|13246|13241|13238|1834
1612964700000|2021-02-10 13:45:00|13242|13239|13245|13242|13247|13244|13242|13238|1351
1612965000000|2021-02-10 13:50:00|13246|13243|13248|13245|13249|13245|13246|13242|657
1612965300000|2021-02-10 13:55:00|13247|13244|13249|13246|13249|13246|13245|13242|1044
1612965600000|2021-02-10 14:00:00|13250|13247|13251|13248|13252|13249|13247|13244|1300
1612965900000|2021-02-10 14:05:00|13250|13247|13251|13248|13252|13249|13249|13246|1033
1612966200000|2021-02-10 14:10:00|13252|13249|13246|13243|13252|13249|13246|13243|1234
1612966500000|2021-02-10 14:15:00|13247|13244|13246|13243|13250|13247|13246|13243|1000
1612966800000|2021-02-10 14:20:00|13245|13242|13236|13233|13246|13243|13236|13233|1919
1612967100000|2021-02-10 14:25:00|13237|13234|13237|13234|13238|13235|13234|13231|1713
1612967400000|2021-02-10 14:30:00|13238|13235|13238|13235|13242|13238|13236|13233|2072
1612967700000|2021-02-10 14:35:00|13239|13234|13237|13234|13240|13237|13236|13233|1867
1612968000000|2021-02-10 14:40:00|13238|13235|13245|13242|13247|13244|13237|13234|2143
1612968300000|2021-02-10 14:45:00|13244|13241|13249|13246|13249|13246|13243|13240|3051
1612968600000|2021-02-10 14:50:00|13250|13245|13247|13244|13250|13247|13245|13242|1818
1612968900000|2021-02-10 14:55:00|13248|13245|13245|13242|13248|13245|13243|13240|861
1612969200000|2021-02-10 15:00:00|13244|13241|13245|13242|13247|13244|13244|13241|1036
1612969500000|2021-02-10 15:05:00|13244|13241|13244|13241|13246|13243|13244|13241|837
1612969800000|2021-02-10 15:10:00|13245|13242|13247|13244|13247|13244|13242|13239|1117
1612970100000|2021-02-10 15:15:00|13248|13245|13248|13245|13249|13246|13247|13244|1126
1612970400000|2021-02-10 15:20:00|13247|13244|13249|13246|13250|13247|13246|13243|2275
1612970700000|2021-02-10 15:25:00|13250|13247|13249|13246|13251|13248|13248|13245|834
1612971000000|2021-02-10 15:30:00|13248|13245|13243|13240|13248|13245|13243|13240|1147
1612971300000|2021-02-10 15:35:00|13242|13239|13246|13243|13246|13243|13238|13235|1401
1612971600000|2021-02-10 15:40:00|13245|13242|13247|13243|13248|13245|13243|13240|1157
1612971900000|2021-02-10 15:45:00|13246|13242|13242|13239|13248|13245|13242|13239|938
1612972200000|2021-02-10 15:50:00|13241|13238|13236|13233|13243|13240|13234|13231|2642
1612972500000|2021-02-10 15:55:00|13235|13232|13235|13232|13236|13233|13233|13230|1256
1612972800000|2021-02-10 16:00:00|13236|13233|13233|13230|13236|13233|13232|13229|895
1612973100000|2021-02-10 16:05:00|13234|13231|13230|13227|13235|13232|13230|13227|1265
1612973400000|2021-02-10 16:10:00|13229|13226|13231|13228|13233|13230|13229|13226|2577
1612973700000|2021-02-10 16:15:00|13232|13229|13230|13227|13232|13229|13230|13227|3186
1612974000000|2021-02-10 16:20:00|13231|13228|13226|13223|13231|13228|13226|13223|1500
1612974300000|2021-02-10 16:25:00|13227|13224|13229|13226|13230|13227|13225|13222|952
1612974600000|2021-02-10 16:30:00|13230|13227|13229|13226|13230|13227|13228|13225|530
1612974900000|2021-02-10 16:35:00|13228|13225|13232|13229|13232|13229|13228|13225|559
1612975200000|2021-02-10 16:40:00|13231|13228|13229|13226|13232|13229|13229|13226|762
1612975500000|2021-02-10 16:45:00|13230|13227|13226|13223|13230|13227|13226|13223|358
1612975800000|2021-02-10 16:50:00|13225|13222|13225|13222|13227|13224|13224|13221|650
1612976100000|2021-02-10 16:55:00|13224|13221|13224|13221|13226|13223|13223|13219|1058
1612976400000|2021-02-10 17:00:00|13223|13220|13226|13223|13227|13224|13223|13220|1147
1612976700000|2021-02-10 17:05:00|13227|13224|13230|13227|13230|13227|13226|13223|692
1612977000000|2021-02-10 17:10:00|13229|13226|13228|13225|13229|13226|13228|13225|191
1612977300000|2021-02-10 17:15:00|13229|13226|13228|13225|13229|13226|13228|13225|501
1612977600000|2021-02-10 17:20:00|13229|13226|13231|13228|13231|13228|13228|13225|1143
1612977900000|2021-02-10 17:25:00|13230|13227|13228|13225|13231|13228|13227|13224|525
1612978200000|2021-02-10 17:30:00|13229|13226|13230|13227|13230|13227|13228|13225|258
1612978500000|2021-02-10 17:35:00|13231|13228|13228|13225|13231|13228|13228|13225|166
1612978800000|2021-02-10 17:40:00|13227|13224|13227|13224|13228|13225|13226|13223|57
1612979100000|2021-02-10 17:45:00|13228|13225|13227|13224|13229|13226|13227|13224|129
1612979400000|2021-02-10 17:50:00|13228|13225|13225|13222|13228|13225|13225|13222|188
1612979700000|2021-02-10 17:55:00|13226|13223|13223|13219|13226|13223|13222|13219|223
1613030400000|2021-02-11 08:00:00|13245|13242|13254|13250|13255|13252|13244|13241|1771
1613030700000|2021-02-11 08:05:00|13253|13251|13255|13252|13257|13254|13252|13249|1422
1613031000000|2021-02-11 08:10:00|13254|13251|13258|13255|13258|13255|13254|13251|411
1613031300000|2021-02-11 08:15:00|13257|13254|13257|13254|13258|13255|13256|13253|658
1613031600000|2021-02-11 08:20:00|13258|13255|13264|13260|13268|13265|13257|13254|2062
1613031900000|2021-02-11 08:25:00|13263|13259|13263|13260|13264|13261|13260|13257|1794
1613032200000|2021-02-11 08:30:00|13262|13259|13264|13261|13264|13261|13261|13258|912
1613032500000|2021-02-11 08:35:00|13263|13260|13262|13259|13266|13263|13262|13259|706
1613032800000|2021-02-11 08:40:00|13263|13260|13259|13256|13264|13261|13259|13255|974
1613033100000|2021-02-11 08:45:00|13258|13255|13258|13255|13258|13255|13255|13252|1059
1613033400000|2021-02-11 08:50:00|13259|13256|13256|13253|13259|13256|13252|13249|930
1613033700000|2021-02-11 08:55:00|13257|13254|13258|13255|13258|13255|13255|13252|433
1613034000000|2021-02-11 09:00:00|13257|13254|13258|13255|13260|13257|13257|13254|372
1613034300000|2021-02-11 09:05:00|13259|13256|13258|13255|13259|13256|13257|13254|589
1613034600000|2021-02-11 09:10:00|13259|13256|13258|13255|13259|13256|13257|13254|356
1613034900000|2021-02-11 09:15:00|13259|13256|13262|13259|13263|13260|13258|13255|486
1613035200000|2021-02-11 09:20:00|13263|13260|13261|13258|13263|13260|13260|13257|557
1613035500000|2021-02-11 09:25:00|13262|13259|13263|13260|13265|13262|13262|13259|423
1613035800000|2021-02-11 09:30:00|13262|13259|13259|13256|13263|13260|13259|13256|987
1613036100000|2021-02-11 09:35:00|13258|13255|13257|13254|13260|13257|13257|13254|618
1613036400000|2021-02-11 09:40:00|13258|13255|13254|13251|13259|13256|13254|13251|853
1613036700000|2021-02-11 09:45:00|13255|13252|13253|13249|13256|13253|13252|13249|1183
1613037000000|2021-02-11 09:50:00|13252|13250|13252|13249|13253|13250|13250|13247|988
1613037300000|2021-02-11 09:55:00|13253|13250|13252|13249|13253|13250|13250|13247|1187
1613037600000|2021-02-11 10:00:00|13253|13250|13253|13250|13254|13251|13251|13248|634
1613037900000|2021-02-11 10:05:00|13252|13249|13253|13250|13253|13250|13252|13249|608
1613038200000|2021-02-11 10:10:00|13252|13249|13250|13247|13253|13250|13250|13247|423
1613038500000|2021-02-11 10:15:00|13251|13248|13247|13244|13253|13250|13247|13244|803
1613038800000|2021-02-11 10:20:00|13246|13243|13248|13245|13248|13245|13246|13243|561
1613039100000|2021-02-11 10:25:00|13247|13244|13247|13244|13249|13246|13247|13244|719
1613039400000|2021-02-11 10:30:00|13246|13243|13246|13243|13246|13243|13244|13241|635
1613039700000|2021-02-11 10:35:00|13245|13242|13244|13241|13245|13242|13243|13240|497
1613040000000|2021-02-11 10:40:00|13243|13240|13245|13242|13245|13242|13243|13240|585
1613040300000|2021-02-11 10:45:00|13246|13243|13248|13245|13248|13245|13246|13243|523
1613040600000|2021-02-11 10:50:00|13249|13246|13249|13246|13250|13247|13248|13245|570
1613040900000|2021-02-11 10:55:00|13248|13245|13254|13251|13255|13252|13247|13244|1442
1613041200000|2021-02-11 11:00:00|13255|13252|13250|13247|13255|13252|13249|13246|559
1613041500000|2021-02-11 11:05:00|13251|13248|13250|13247|13251|13248|13250|13247|698
1613041800000|2021-02-11 11:10:00|13249|13246|13246|13243|13249|13246|13245|13242|543
1613042100000|2021-02-11 11:15:00|13247|13244|13246|13243|13248|13245|13245|13242|786
1613042400000|2021-02-11 11:20:00|13247|13244|13246|13243|13248|13245|13246|13243|552
1613042700000|2021-02-11 11:25:00|13245|13242|13244|13241|13246|13243|13243|13240|768
1613043000000|2021-02-11 11:30:00|13245|13242|13245|13242|13247|13244|13244|13241|624
1613043300000|2021-02-11 11:35:00|13244|13241|13245|13242|13245|13242|13243|13240|862
1613043600000|2021-02-11 11:40:00|13244|13241|13245|13242|13245|13242|13243|13240|681
1613043900000|2021-02-11 11:45:00|13244|13241|13244|13241|13244|13241|13244|13241|199
1613044200000|2021-02-11 11:50:00|13243|13240|13246|13243|13246|13243|13243|13240|714
1613044500000|2021-02-11 11:55:00|13245|13242|13247|13244|13247|13244|13245|13242|449
1613044800000|2021-02-11 12:00:00|13248|13245|13251|13248|13253|13250|13248|13245|1472
1613045100000|2021-02-11 12:05:00|13252|13249|13252|13249|13253|13250|13251|13248|423
1613045400000|2021-02-11 12:10:00|13251|13248|13254|13251|13254|13251|13250|13247|661
1613045700000|2021-02-11 12:15:00|13253|13250|13254|13251|13254|13251|13253|13250|298
1613046000000|2021-02-11 12:20:00|13253|13250|13252|13249|13253|13251|13252|13249|420
1613046300000|2021-02-11 12:25:00|13253|13248|13253|13250|13254|13251|13253|13248|335
1613046600000|2021-02-11 12:30:00|13254|13251|13254|13251|13256|13253|13253|13250|284
1613046900000|2021-02-11 12:35:00|13255|13252|13255|13252|13255|13252|13254|13251|136
1613047200000|2021-02-11 12:40:00|13256|13253|13257|13254|13259|13256|13256|13253|991
1613047500000|2021-02-11 12:45:00|13258|13255|13259|13256|13259|13256|13256|13253|1174
1613047800000|2021-02-11 12:50:00|13258|13255|13259|13256|13259|13256|13257|13254|607
1613048100000|2021-02-11 12:55:00|13258|13255|13262|13259|13263|13260|13258|13255|523
1613048400000|2021-02-11 13:00:00|13261|13258|13261|13258|13262|13259|13260|13257|477
1613048700000|2021-02-11 13:05:00|13260|13257|13259|13255|13262|13259|13258|13255|681
1613049000000|2021-02-11 13:10:00|13258|13256|13262|13259|13263|13260|13258|13255|1209
1613049300000|2021-02-11 13:15:00|13263|13260|13262|13259|13264|13261|13256|13253|2111
1613049600000|2021-02-11 13:20:00|13261|13258|13260|13257|13263|13260|13258|13255|1945
1613049900000|2021-02-11 13:25:00|13259|13256|13259|13256|13260|13257|13259|13256|656
1613050200000|2021-02-11 13:30:00|13260|13257|13260|13257|13264|13261|13259|13256|590
1613050500000|2021-02-11 13:35:00|13259|13256|13255|13252|13259|13256|13255|13252|1200
1613050800000|2021-02-11 13:40:00|13256|13253|13260|13257|13260|13257|13256|13253|1133
1613051100000|2021-02-11 13:45:00|13261|13258|13258|13254|13261|13258|13257|13253|681
1613051400000|2021-02-11 13:50:00|13257|13255|13259|13256|13260|13257|13257|13254|519
1613051700000|2021-02-11 13:55:00|13260|13257|13258|13254|13260|13257|13256|13253|292
1613052000000|2021-02-11 14:00:00|13257|13255|13256|13253|13258|13255|13256|13252|736
1613052300000|2021-02-11 14:05:00|13255|13252|13255|13251|13256|13253|13251|13248|1125
1613052600000|2021-02-11 14:10:00|13254|13250|13254|13251|13255|13252|13253|13250|213
1613052900000|2021-02-11 14:15:00|13255|13252|13253|13250|13257|13254|13252|13249|1065
1613053200000|2021-02-11 14:20:00|13254|13251|13254|13251|13255|13252|13251|13248|453
1613053500000|2021-02-11 14:25:00|13255|13252|13257|13254|13257|13254|13255|13252|969
1613053800000|2021-02-11 14:30:00|13256|13253|13254|13251|13257|13254|13252|13249|1219
1613054100000|2021-02-11 14:35:00|13253|13250|13251|13248|13254|13250|13250|13247|770
1613054400000|2021-02-11 14:40:00|13252|13249|13257|13254|13258|13255|13250|13247|1441
1613054700000|2021-02-11 14:45:00|13256|13253|13255|13252|13258|13255|13252|13249|1867
1613055000000|2021-02-11 14:50:00|13254|13251|13258|13255|13263|13260|13254|13251|2373
1613055300000|2021-02-11 14:55:00|13257|13254|13261|13258|13261|13258|13256|13253|608
1613055600000|2021-02-11 15:00:00|13260|13257|13258|13255|13261|13258|13258|13255|630
1613055900000|2021-02-11 15:05:00|13259|13256|13261|13258|13262|13259|13259|13255|871
1613056200000|2021-02-11 15:10:00|13260|13257|13261|13258|13262|13259|13260|13257|1331
1613056500000|2021-02-11 15:15:00|13260|13257|13258|13255|13262|13259|13258|13255|1393
1613056800000|2021-02-11 15:20:00|13257|13254|13259|13256|13260|13257|13257|13254|567
1613057100000|2021-02-11 15:25:00|13258|13255|13258|13255|13260|13257|13257|13254|711
1613057400000|2021-02-11 15:30:00|13259|13256|13259|13256|13260|13257|13258|13255|464
1613057700000|2021-02-11 15:35:00|13258|13255|13257|13254|13260|13256|13257|13254|587
1613058000000|2021-02-11 15:40:00|13256|13253|13256|13253|13256|13253|13254|13251|730
1613058300000|2021-02-11 15:45:00|13255|13252|13255|13252|13256|13253|13255|13252|515
1613058600000|2021-02-11 15:50:00|13254|13251|13255|13252|13256|13253|13254|13251|474
1613058900000|2021-02-11 15:55:00|13256|13253|13253|13250|13256|13253|13252|13249|820
1613059200000|2021-02-11 16:00:00|13254|13251|13254|13251|13255|13252|13253|13250|556
1613059500000|2021-02-11 16:05:00|13253|13250|13252|13249|13254|13251|13252|13249|561
1613059800000|2021-02-11 16:10:00|13251|13248|13250|13247|13253|13250|13249|13246|1534
1613060100000|2021-02-11 16:15:00|13251|13248|13250|13247|13252|13249|13250|13247|2005
1613060400000|2021-02-11 16:20:00|13251|13248|13249|13246|13251|13248|13248|13245|875
1613060700000|2021-02-11 16:25:00|13248|13245|13248|13245|13249|13246|13248|13245|668
1613061000000|2021-02-11 16:30:00|13247|13244|13245|13242|13248|13245|13245|13242|655
1613061300000|2021-02-11 16:35:00|13246|13243|13245|13242|13247|13243|13244|13241|1022
1613061600000|2021-02-11 16:40:00|13244|13241|13246|13243|13247|13244|13244|13241|737
1613061900000|2021-02-11 16:45:00|13245|13242|13245|13241|13246|13243|13245|13241|174
1613062200000|2021-02-11 16:50:00|13244|13242|13247|13244|13247|13244|13244|13241|274
1613062500000|2021-02-11 16:55:00|13246|13243|13246|13243|13247|13244|13245|13242|154
1613062800000|2021-02-11 17:00:00|13245|13242|13245|13242|13246|13243|13245|13242|145
1613063100000|2021-02-11 17:05:00|13244|13241|13245|13242|13246|13243|13244|13241|287
1613063400000|2021-02-11 17:10:00|13246|13243|13246|13243|13246|13243|13245|13242|283
1613063700000|2021-02-11 17:15:00|13247|13244|13247|13244|13249|13246|13246|13243|550
1613064000000|2021-02-11 17:20:00|13248|13245|13248|13245|13249|13246|13248|13245|304
1613064300000|2021-02-11 17:25:00|13249|13246|13248|13245|13249|13246|13248|13245|174
1613064600000|2021-02-11 17:30:00|13249|13246|13248|13245|13249|13246|13248|13245|318
1613064900000|2021-02-11 17:35:00|13249|13244|13248|13245|13249|13246|13248|13244|52
1613065200000|2021-02-11 17:40:00|13249|13244|13248|13245|13249|13245|13247|13244|255
1613065500000|2021-02-11 17:45:00|13249|13246|13249|13246|13249|13246|13247|13244|498
1613065800000|2021-02-11 17:50:00|13248|13245|13249|13246|13249|13246|13248|13245|132
1613066100000|2021-02-11 17:55:00|13248|13245|13246|13243|13248|13245|13246|13242|107
1613116800000|2021-02-12 08:00:00|13237|13234|13238|13234|13238|13235|13229|13226|1967
1613117100000|2021-02-12 08:05:00|13237|13233|13235|13232|13238|13235|13233|13230|700
1613117400000|2021-02-12 08:10:00|13234|13231|13237|13234|13238|13235|13234|13231|954
1613117700000|2021-02-12 08:15:00|13238|13235|13238|13235|13238|13235|13234|13230|678
1613118000000|2021-02-12 08:20:00|13237|13234|13245|13242|13246|13242|13237|13234|550
1613118300000|2021-02-12 08:25:00|13246|13243|13246|13242|13248|13245|13245|13241|1147
1613118600000|2021-02-12 08:30:00|13245|13241|13243|13240|13246|13243|13241|13238|855
1613118900000|2021-02-12 08:35:00|13244|13241|13245|13242|13246|13243|13243|13240|484
1613119200000|2021-02-12 08:40:00|13246|13243|13248|13245|13249|13246|13245|13242|375
1613119500000|2021-02-12 08:45:00|13247|13244|13252|13249|13252|13249|13247|13244|383
1613119800000|2021-02-12 08:50:00|13251|13248|13249|13246|13251|13248|13248|13245|770
1613120100000|2021-02-12 08:55:00|13248|13245|13250|13247|13250|13247|13247|13244|634
1613120400000|2021-02-12 09:00:00|13249|13246|13250|13247|13250|13247|13249|13246|360
1613120700000|2021-02-12 09:05:00|13251|13246|13249|13246|13251|13247|13249|13246|336
1613121000000|2021-02-12 09:10:00|13248|13245|13249|13246|13250|13247|13248|13245|307
1613121300000|2021-02-12 09:15:00|13250|13247|13249|13246|13250|13247|13248|13245|134
1613121600000|2021-02-12 09:20:00|13250|13247|13249|13246|13250|13247|13247|13244|647
1613121900000|2021-02-12 09:25:00|13250|13247|13249|13246|13250|13247|13249|13246|414
1613122200000|2021-02-12 09:30:00|13250|13247|13249|13246|13250|13247|13249|13246|358
1613122500000|2021-02-12 09:35:00|13250|13247|13252|13249|13252|13249|13250|13247|328
1613122800000|2021-02-12 09:40:00|13253|13250|13251|13248|13253|13250|13250|13247|465
1613123100000|2021-02-12 09:45:00|13250|13247|13251|13248|13251|13248|13250|13247|286
1613123400000|2021-02-12 09:50:00|13250|13247|13251|13248|13252|13249|13250|13247|246
1613123700000|2021-02-12 09:55:00|13252|13249|13251|13248|13252|13249|13250|13247|922
1613124000000|2021-02-12 10:00:00|13250|13247|13253|13250|13253|13250|13249|13246|413
1613124300000|2021-02-12 10:05:00|13254|13251|13254|13251|13254|13251|13253|13250|580
1613124600000|2021-02-12 10:10:00|13253|13250|13256|13253|13256|13253|13253|13250|429
1613124900000|2021-02-12 10:15:00|13255|13252|13255|13252|13258|13255|13255|13252|300
1613125200000|2021-02-12 10:20:00|13256|13253|13256|13253|13256|13253|13255|13252|240
1613125500000|2021-02-12 10:25:00|13257|13254|13256|13253|13257|13254|13255|13252|472
1613125800000|2021-02-12 10:30:00|13255|13252|13254|13250|13255|13252|13253|13250|663
1613126100000|2021-02-12 10:35:00|13253|13249|13252|13249|13253|13250|13252|13249|514
1613126400000|2021-02-12 10:40:00|13253|13250|13254|13251|13254|13251|13253|13250|518
1613126700000|2021-02-12 10:45:00|13255|13252|13255|13252|13255|13252|13254|13251|347
1613127000000|2021-02-12 10:50:00|13256|13253|13256|13253|13256|13253|13255|13252|417
1613127300000|2021-02-12 10:55:00|13255|13252|13255|13252|13256|13253|13255|13252|692
1613127600000|2021-02-12 11:00:00|13256|13253|13255|13252|13256|13253|13254|13251|762
1613127900000|2021-02-12 11:05:00|13256|13253|13257|13254|13257|13254|13255|13252|451
1613128200000|2021-02-12 11:10:00|13256|13253|13254|13251|13257|13254|13254|13251|863
1613128500000|2021-02-12 11:15:00|13255|13252|13254|13251|13255|13252|13254|13251|318
1613128800000|2021-02-12 11:20:00|13253|13250|13253|13250|13254|13251|13251|13248|1188
1613129100000|2021-02-12 11:25:00|13254|13251|13254|13251|13255|13252|13254|13251|457
1613129400000|2021-02-12 11:30:00|13253|13250|13252|13249|13253|13250|13252|13249|406
1613129700000|2021-02-12 11:35:00|13253|13250|13253|13250|13253|13250|13252|13249|549
1613130000000|2021-02-12 11:40:00|13252|13249|13253|13250|13253|13250|13252|13249|183
1613130300000|2021-02-12 11:45:00|13254|13251|13250|13247|13254|13251|13250|13247|663
1613130600000|2021-02-12 11:50:00|13251|13248|13248|13245|13251|13248|13248|13245|369
1613130900000|2021-02-12 11:55:00|13247|13244|13247|13244|13247|13244|13247|13244|261
1613131200000|2021-02-12 12:00:00|13246|13243|13239|13236|13247|13244|13239|13236|1129
1613131500000|2021-02-12 12:05:00|13240|13237|13237|13234|13240|13237|13236|13233|946
1613131800000|2021-02-12 12:10:00|13238|13235|13238|13235|13239|13236|13237|13234|502
1613132100000|2021-02-12 12:15:00|13237|13234|13236|13233|13239|13236|13236|13233|533
1613132400000|2021-02-12 12:20:00|13237|13232|13229|13226|13237|13233|13229|13226|1524
1613132700000|2021-02-12 12:25:00|13228|13225|13225|13222|13228|13225|13224|13221|1915
1613133000000|2021-02-12 12:30:00|13224|13221|13223|13220|13226|13223|13221|13218|1702
1613133300000|2021-02-12 12:35:00|13222|13219|13225|13222|13227|13224|13221|13218|1896
1613133600000|2021-02-12 12:40:00|13224|13221|13222|13219|13224|13221|13220|13217|1798
1613133900000|2021-02-12 12:45:00|13223|13220|13219|13216|13223|13220|13217|13214|1670
1613134200000|2021-02-12 12:50:00|13220|13217|13223|13220|13224|13220|13219|13216|1171
1613134500000|2021-02-12 12:55:00|13222|13219|13224|13221|13224|13221|13220|13217|1032
1613134800000|2021-02-12 13:00:00|13225|13222|13216|13213|13225|13222|13216|13213|1128
1613135100000|2021-02-12 13:05:00|13215|13212|13219|13215|13222|13219|13215|13212|1134
1613135400000|2021-02-12 13:10:00|13218|13216|13214|13211|13219|13216|13210|13207|2777
1613135700000|2021-02-12 13:15:00|13215|13212|13206|13203|13216|13213|13204|13201|1622
1613136000000|2021-02-12 13:20:00|13204|13201|13203|13200|13209|13206|13201|13198|2631
1613136300000|2021-02-12 13:25:00|13204|13199|13200|13197|13207|13204|13195|13192|2867
1613136600000|2021-02-12 13:30:00|13201|13198|13198|13195|13203|13200|13195|13192|1557
1613136900000|2021-02-12 13:35:00|13197|13194|13195|13192|13199|13196|13191|13188|2389
1613137200000|2021-02-12 13:40:00|13196|13193|13195|13192|13199|13196|13191|13188|2295
1613137500000|2021-02-12 13:45:00|13196|13193|13200|13197|13201|13198|13194|13191|1721
1613137800000|2021-02-12 13:50:00|13201|13196|13198|13195|13201|13197|13196|13193|2096
1613138100000|2021-02-12 13:55:00|13199|13196|13197|13194|13199|13196|13196|13193|1283
1613138400000|2021-02-12 14:00:00|13198|13195|13197|13194|13200|13197|13194|13191|1491
1613138700000|2021-02-12 14:05:00|13196|13193|13197|13194|13201|13198|13195|13191|1947
1613139000000|2021-02-12 14:10:00|13196|13193|13198|13195|13198|13195|13191|13187|1655
1613139300000|2021-02-12 14:15:00|13197|13194|13194|13191|13198|13195|13192|13188|1249
1613139600000|2021-02-12 14:20:00|13193|13190|13187|13184|13195|13192|13187|13183|1557
1613139900000|2021-02-12 14:25:00|13189|13186|13191|13188|13191|13188|13184|13181|1676
1613140200000|2021-02-12 14:30:00|13190|13187|13189|13186|13191|13188|13186|13183|1689
1613140500000|2021-02-12 14:35:00|13190|13187|13185|13182|13190|13187|13180|13177|2417
1613140800000|2021-02-12 14:40:00|13184|13181|13187|13184|13187|13184|13182|13179|1601
1613141100000|2021-02-12 14:45:00|13186|13183|13181|13178|13187|13184|13180|13177|1373
1613141400000|2021-02-12 14:50:00|13182|13179|13179|13176|13183|13180|13178|13174|1966
1613141700000|2021-02-12 14:55:00|13180|13177|13182|13179|13183|13180|13178|13175|844
1613142000000|2021-02-12 15:00:00|13183|13180|13181|13178|13183|13180|13178|13175|1336
1613142300000|2021-02-12 15:05:00|13180|13177|13178|13175|13180|13177|13175|13172|1863
1613142600000|2021-02-12 15:10:00|13177|13174|13184|13181|13185|13182|13176|13173|1694
1613142900000|2021-02-12 15:15:00|13185|13182|13191|13188|13192|13189|13184|13181|2078
1613143200000|2021-02-12 15:20:00|13190|13187|13186|13183|13190|13187|13185|13182|1322
1613143500000|2021-02-12 15:25:00|13185|13182|13184|13181|13186|13183|13184|13181|1634
1613143800000|2021-02-12 15:30:00|13183|13180|13186|13183|13187|13184|13182|13179|926
1613144100000|2021-02-12 15:35:00|13185|13182|13180|13177|13185|13182|13180|13177|920
1613144400000|2021-02-12 15:40:00|13181|13178|13185|13182|13186|13182|13180|13177|1317
1613144700000|2021-02-12 15:45:00|13186|13183|13189|13186|13189|13186|13186|13183|1612
1613145000000|2021-02-12 15:50:00|13188|13185|13192|13189|13192|13189|13186|13183|1907
1613145300000|2021-02-12 15:55:00|13191|13188|13193|13189|13195|13192|13191|13188|1313
1613145600000|2021-02-12 16:00:00|13192|13190|13195|13192|13196|13193|13192|13189|1613
1613145900000|2021-02-12 16:05:00|13196|13193|13196|13193|13201|13198|13196|13192|1835
1613146200000|2021-02-12 16:10:00|13195|13192|13194|13191|13196|13193|13192|13189|2333
1613146500000|2021-02-12 16:15:00|13193|13190|13193|13190|13193|13190|13192|13189|1919
1613146800000|2021-02-12 16:20:00|13194|13191|13197|13193|13197|13194|13193|13190|1141
1613147100000|2021-02-12 16:25:00|13196|13194|13200|13197|13200|13197|13196|13193|2125
1613147400000|2021-02-12 16:30:00|13199|13196|13198|13195|13200|13197|13196|13193|597
1613147700000|2021-02-12 16:35:00|13199|13196|13197|13194|13200|13197|13196|13193|706
1613148000000|2021-02-12 16:40:00|13196|13193|13195|13192|13197|13194|13195|13192|586
1613148300000|2021-02-12 16:45:00|13196|13193|13194|13191|13196|13193|13193|13190|499
1613148600000|2021-02-12 16:50:00|13193|13190|13193|13190|13194|13191|13191|13188|449
1613148900000|2021-02-12 16:55:00|13192|13189|13194|13191|13194|13191|13192|13189|329
1613149200000|2021-02-12 17:00:00|13193|13190|13192|13189|13193|13190|13189|13186|408
1613149500000|2021-02-12 17:05:00|13191|13188|13191|13188|13192|13189|13190|13186|345
1613149800000|2021-02-12 17:10:00|13190|13187|13187|13184|13191|13188|13187|13184|261
1613150100000|2021-02-12 17:15:00|13188|13185|13187|13184|13188|13185|13186|13183|174
1613150400000|2021-02-12 17:20:00|13186|13183|13186|13183|13187|13184|13186|13183|146
1613150700000|2021-02-12 17:25:00|13185|13182|13185|13182|13186|13183|13182|13179|417
1613151000000|2021-02-12 17:30:00|13186|13183|13187|13184|13188|13185|13186|13182|403
1613151300000|2021-02-12 17:35:00|13186|13183|13188|13185|13189|13186|13186|13183|69
1613151600000|2021-02-12 17:40:00|13189|13184|13186|13183|13189|13184|13185|13182|249
1613151900000|2021-02-12 17:45:00|13185|13182|13185|13182|13186|13183|13185|13182|191
1613152200000|2021-02-12 17:50:00|13186|13181|13184|13181|13186|13182|13182|13179|234
1613152500000|2021-02-12 17:55:00|13183|13180|13186|13181|13186|13182|13182|13179|216
1613376000000|2021-02-15 08:00:00|13131|13128|13141|13138|13141|13138|13124|13120|3922
1613376300000|2021-02-15 08:05:00|13140|13137|13133|13130|13141|13138|13130|13127|1595
1613376600000|2021-02-15 08:10:00|13134|13131|13129|13126|13135|13132|13128|13125|881
1613376900000|2021-02-15 08:15:00|13130|13127|13135|13132|13135|13132|13130|13127|1420
1613377200000|2021-02-15 08:20:00|13134|13131|13136|13133|13140|13137|13132|13129|1069
1613377500000|2021-02-15 08:25:00|13137|13134|13140|13137|13141|13138|13137|13134|1421
1613377800000|2021-02-15 08:30:00|13139|13136|13138|13135|13141|13138|13136|13133|1101
1613378100000|2021-02-15 08:35:00|13139|13136|13134|13131|13140|13137|13131|13128|1439
1613378400000|2021-02-15 08:40:00|13133|13130|13134|13131|13135|13132|13129|13126|934
1613378700000|2021-02-15 08:45:00|13133|13130|13135|13132|13140|13137|13133|13130|1187
1613379000000|2021-02-15 08:50:00|13136|13133|13138|13135|13138|13135|13136|13133|1198
1613379300000|2021-02-15 08:55:00|13137|13134|13137|13134|13139|13136|13136|13133|539
1613379600000|2021-02-15 09:00:00|13136|13133|13137|13134|13139|13136|13135|13131|883
1613379900000|2021-02-15 09:05:00|13136|13133|13136|13133|13137|13134|13134|13131|706
1613380200000|2021-02-15 09:10:00|13137|13134|13131|13127|13137|13134|13129|13126|1470
1613380500000|2021-02-15 09:15:00|13130|13128|13132|13129|13133|13130|13128|13125|1318
1613380800000|2021-02-15 09:20:00|13131|13128|13126|13123|13132|13129|13125|13122|927
1613381100000|2021-02-15 09:25:00|13127|13124|13119|13116|13127|13124|13119|13116|1291
1613381400000|2021-02-15 09:30:00|13120|13117|13114|13111|13122|13119|13111|13108|1362
1613381700000|2021-02-15 09:35:00|13115|13112|13118|13115|13119|13116|13114|13111|1472
1613382000000|2021-02-15 09:40:00|13117|13114|13119|13116|13121|13118|13117|13114|1866
1613382300000|2021-02-15 09:45:00|13118|13115|13122|13119|13123|13120|13118|13115|831
1613382600000|2021-02-15 09:50:00|13123|13120|13120|13117|13124|13121|13120|13117|980
1613382900000|2021-02-15 09:55:00|13121|13118|13125|13122|13126|13123|13121|13118|710
1613383200000|2021-02-15 10:00:00|13124|13121|13121|13118|13124|13121|13118|13115|898
1613383500000|2021-02-15 10:05:00|13120|13117|13119|13116|13121|13118|13118|13115|1245
1613383800000|2021-02-15 10:10:00|13120|13117|13120|13117|13120|13117|13119|13116|621
1613384100000|2021-02-15 10:15:00|13121|13118|13120|13117|13121|13118|13120|13117|425
1613384400000|2021-02-15 10:20:00|13121|13118|13121|13118|13122|13119|13119|13116|760
1613384700000|2021-02-15 10:25:00|13119|13116|13119|13116|13120|13117|13118|13115|423
1613385000000|2021-02-15 10:30:00|13118|13115|13121|13118|13121|13118|13118|13115|589
1613385300000|2021-02-15 10:35:00|13120|13117|13120|13117|13122|13119|13120|13117|430
1613385600000|2021-02-15 10:40:00|13121|13118|13120|13117|13122|13119|13119|13116|611
1613385900000|2021-02-15 10:45:00|13119|13116|13120|13117|13123|13120|13119|13116|809
1613386200000|2021-02-15 10:50:00|13121|13118|13127|13124|13127|13124|13121|13117|1210
1613386500000|2021-02-15 10:55:00|13126|13123|13130|13127|13131|13128|13126|13123|985
1613386800000|2021-02-15 11:00:00|13131|13128|13130|13127|13131|13128|13128|13125|1089
1613387100000|2021-02-15 11:05:00|13131|13128|13130|13127|13132|13129|13129|13126|860
1613387400000|2021-02-15 11:10:00|13129|13126|13126|13123|13129|13126|13126|13123|653
1613387700000|2021-02-15 11:15:00|13125|13122|13129|13126|13129|13126|13125|13122|598
1613388000000|2021-02-15 11:20:00|13130|13127|13129|13126|13130|13127|13128|13124|604
1613388300000|2021-02-15 11:25:00|13130|13127|13130|13127|13130|13127|13127|13124|614
1613388600000|2021-02-15 11:30:00|13131|13128|13132|13129|13133|13130|13131|13128|716
1613388900000|2021-02-15 11:35:00|13131|13128|13133|13130|13133|13130|13129|13126|636
1613389200000|2021-02-15 11:40:00|13134|13131|13135|13132|13135|13132|13133|13130|483
1613389500000|2021-02-15 11:45:00|13134|13131|13137|13134|13137|13134|13134|13131|808
1613389800000|2021-02-15 11:50:00|13138|13135|13136|13133|13138|13135|13136|13133|404
1613390100000|2021-02-15 11:55:00|13135|13132|13138|13135|13138|13135|13134|13131|948
1613390400000|2021-02-15 12:00:00|13137|13134|13139|13136|13139|13136|13135|13132|1303
1613390700000|2021-02-15 12:05:00|13138|13135|13137|13134|13139|13136|13136|13133|594
1613391000000|2021-02-15 12:10:00|13138|13135|13140|13137|13142|13139|13138|13135|761
1613391300000|2021-02-15 12:15:00|13139|13136|13142|13139|13142|13139|13139|13136|418
1613391600000|2021-02-15 12:20:00|13141|13138|13138|13135|13141|13138|13138|13135|409
1613391900000|2021-02-15 12:25:00|13137|13134|13135|13132|13137|13134|13133|13130|762
1613392200000|2021-02-15 12:30:00|13134|13131|13135|13132|13135|13132|13134|13131|530
1613392500000|2021-02-15 12:35:00|13134|13131|13135|13132|13135|13132|13134|13131|209
1613392800000|2021-02-15 12:40:00|13136|13133|13134|13131|13136|13133|13133|13130|422
1613393100000|2021-02-15 12:45:00|13135|13132|13138|13134|13138|13135|13135|13132|738
1613393400000|2021-02-15 12:50:00|13137|13133|13135|13132|13137|13133|13135|13132|334
1613393700000|2021-02-15 12:55:00|13134|13131|13134|13131|13135|13132|13134|13131|317
1613394000000|2021-02-15 13:00:00|13133|13130|13133|13130|13134|13131|13132|13129|385
1613394300000|2021-02-15 13:05:00|13132|13129|13134|13131|13134|13131|13131|13128|1096
1613394600000|2021-02-15 13:10:00|13135|13132|13135|13132|13136|13133|13135|13132|621
1613394900000|2021-02-15 13:15:00|13136|13133|13132|13129|13136|13133|13131|13128|1289
1613395200000|2021-02-15 13:20:00|13133|13130|13131|13128|13133|13130|13130|13127|959
1613395500000|2021-02-15 13:25:00|13130|13127|13127|13124|13130|13127|13127|13124|844
1613395800000|2021-02-15 13:30:00|13126|13123|13126|13123|13126|13123|13125|13121|567
1613396100000|2021-02-15 13:35:00|13125|13122|13125|13122|13126|13123|13125|13122|433
1613396400000|2021-02-15 13:40:00|13124|13121|13124|13121|13124|13121|13123|13120|410
1613396700000|2021-02-15 13:45:00|13125|13122|13129|13126|13129|13126|13123|13120|955
1613397000000|2021-02-15 13:50:00|13130|13127|13127|13124|13130|13127|13127|13124|813
1613397300000|2021-02-15 13:55:00|13128|13125|13127|13124|13129|13126|13126|13123|50167
1613397600000|2021-02-15 14:00:00|13128|13125|13129|13126|13131|13128|13127|13124|2313
1613397900000|2021-02-15 14:05:00|13128|13125|13127|13124|13129|13126|13126|13123|993
1613398200000|2021-02-15 14:10:00|13128|13125|13126|13123|13128|13125|13126|13123|410
1613398500000|2021-02-15 14:15:00|13125|13122|13123|13120|13126|13122|13122|13119|749
1613398800000|2021-02-15 14:20:00|13124|13121|13130|13127|13130|13127|13124|13121|971
1613399100000|2021-02-15 14:25:00|13131|13128|13131|13128|13132|13129|13130|13127|745
1613399400000|2021-02-15 14:30:00|13130|13127|13129|13126|13131|13128|13129|13126|622
1613399700000|2021-02-15 14:35:00|13130|13127|13130|13127|13131|13128|13130|13127|1391
1613400000000|2021-02-15 14:40:00|13131|13128|13133|13130|13133|13130|13131|13128|1378
1613400300000|2021-02-15 14:45:00|13134|13131|13139|13136|13139|13136|13133|13130|1561
1613400600000|2021-02-15 14:50:00|13140|13137|13140|13137|13143|13140|13140|13137|1357
1613400900000|2021-02-15 14:55:00|13139|13136|13144|13141|13146|13143|13138|13135|2177
1613401200000|2021-02-15 15:00:00|13145|13142|13139|13136|13145|13142|13139|13136|1421
1613401500000|2021-02-15 15:05:00|13140|13137|13145|13142|13145|13142|13140|13136|913
1613401800000|2021-02-15 15:10:00|13144|13141|13143|13140|13144|13141|13143|13140|382
1613402100000|2021-02-15 15:15:00|13144|13141|13140|13137|13144|13141|13140|13137|408
1613402400000|2021-02-15 15:20:00|13141|13138|13141|13138|13141|13138|13141|13138|415
1613402700000|2021-02-15 15:25:00|13142|13137|13138|13135|13142|13138|13138|13135|1776
1613403000000|2021-02-15 15:30:00|13137|13134|13137|13134|13138|13135|13136|13132|1066
1613403300000|2021-02-15 15:35:00|13136|13133|13137|13134|13138|13135|13136|13133|1064
1613403600000|2021-02-15 15:40:00|13138|13135|13138|13135|13141|13138|13138|13135|628
1613403900000|2021-02-15 15:45:00|13137|13134|13140|13137|13140|13137|13137|13134|744
1613404200000|2021-02-15 15:50:00|13139|13136|13137|13133|13139|13136|13136|13133|1020
1613404500000|2021-02-15 15:55:00|13136|13134|13140|13137|13140|13137|13136|13133|633
1613404800000|2021-02-15 16:00:00|13141|13138|13140|13137|13141|13138|13138|13135|509
1613405100000|2021-02-15 16:05:00|13141|13138|13140|13137|13142|13139|13139|13136|1439
1613405400000|2021-02-15 16:10:00|13141|13138|13137|13134|13141|13138|13135|13132|1997
1613405700000|2021-02-15 16:15:00|13136|13133|13135|13132|13138|13135|13135|13132|1437
1613406000000|2021-02-15 16:20:00|13136|13133|13136|13133|13137|13134|13136|13133|585
1613406300000|2021-02-15 16:25:00|13137|13134|13137|13134|13137|13134|13136|13133|532
1613406600000|2021-02-15 16:30:00|13138|13135|13136|13133|13138|13135|13135|13132|675
1613406900000|2021-02-15 16:35:00|13135|13132|13135|13132|13136|13133|13134|13130|585
1613407200000|2021-02-15 16:40:00|13134|13131|13135|13132|13135|13132|13134|13131|227
1613407500000|2021-02-15 16:45:00|13134|13131|13135|13132|13135|13132|13134|13131|348
1613407800000|2021-02-15 16:50:00|13136|13133|13136|13133|13136|13133|13135|13132|344
1613408100000|2021-02-15 16:55:00|13135|13132|13136|13132|13136|13133|13135|13132|285
1613408400000|2021-02-15 17:00:00|13135|13131|13134|13131|13136|13132|13134|13131|520
1613408700000|2021-02-15 17:05:00|13135|13132|13134|13131|13135|13132|13134|13131|199
1613409000000|2021-02-15 17:10:00|13133|13130|13133|13130|13134|13131|13133|13130|327
1613409300000|2021-02-15 17:15:00|13134|13131|13133|13130|13134|13131|13132|13129|152
1613409600000|2021-02-15 17:20:00|13132|13129|13132|13128|13132|13129|13130|13127|597
1613409900000|2021-02-15 17:25:00|13131|13129|13133|13130|13133|13130|13131|13128|245
1613410200000|2021-02-15 17:30:00|13134|13131|13132|13129|13134|13131|13132|13129|181
1613410500000|2021-02-15 17:35:00|13131|13128|13132|13129|13132|13129|13130|13127|321
1613410800000|2021-02-15 17:40:00|13131|13128|13130|13127|13132|13129|13130|13127|75
1613411100000|2021-02-15 17:45:00|13131|13128|13134|13130|13134|13130|13131|13128|323
1613411400000|2021-02-15 17:50:00|13133|13131|13134|13131|13135|13131|13133|13130|126
1613411700000|2021-02-15 17:55:00|13133|13130|13133|13130|13134|13130|13132|13129|48
1613462400000|2021-02-16 08:00:00|13145|13142|13146|13143|13150|13147|13145|13142|2101
1613462700000|2021-02-16 08:05:00|13145|13142|13139|13135|13145|13143|13137|13134|1825
1613463000000|2021-02-16 08:10:00|13140|13136|13142|13139|13145|13142|13140|13136|1374
1613463300000|2021-02-16 08:15:00|13143|13140|13147|13144|13147|13144|13143|13140|537
1613463600000|2021-02-16 08:20:00|13146|13143|13144|13140|13148|13145|13144|13140|641
1613463900000|2021-02-16 08:25:00|13143|13141|13142|13139|13144|13141|13141|13138|768
1613464200000|2021-02-16 08:30:00|13144|13141|13144|13141|13144|13141|13144|13141|370
1613464500000|2021-02-16 08:35:00|13145|13142|13148|13145|13148|13145|13145|13142|589
1613464800000|2021-02-16 08:40:00|13147|13144|13150|13147|13150|13147|13147|13144|1162
1613465100000|2021-02-16 08:45:00|13149|13146|13147|13144|13149|13146|13146|13143|1026
1613465400000|2021-02-16 08:50:00|13148|13145|13143|13140|13148|13145|13143|13140|358
1613465700000|2021-02-16 08:55:00|13142|13139|13144|13141|13146|13143|13142|13139|508
1613466000000|2021-02-16 09:00:00|13145|13142|13145|13142|13145|13142|13143|13140|313
1613466300000|2021-02-16 09:05:00|13144|13141|13142|13139|13144|13141|13141|13138|370
1613466600000|2021-02-16 09:10:00|13141|13138|13141|13138|13141|13138|13140|13137|301
1613466900000|2021-02-16 09:15:00|13142|13139|13143|13140|13143|13140|13141|13138|1139
1613467200000|2021-02-16 09:20:00|13142|13139|13140|13137|13143|13140|13139|13136|764
1613467500000|2021-02-16 09:25:00|13139|13136|13138|13135|13140|13137|13136|13133|1313
1613467800000|2021-02-16 09:30:00|13139|13136|13137|13134|13140|13137|13137|13134|722
1613468100000|2021-02-16 09:35:00|13138|13135|13139|13136|13140|13137|13137|13134|599
1613468400000|2021-02-16 09:40:00|13138|13135|13135|13132|13139|13136|13135|13132|1067
1613468700000|2021-02-16 09:45:00|13134|13131|13134|13131|13137|13134|13134|13131|918
1613469000000|2021-02-16 09:50:00|13135|13130|13136|13133|13136|13133|13134|13130|825
1613469300000|2021-02-16 09:55:00|13137|13134|13135|13132|13142|13139|13134|13131|2344
1613469600000|2021-02-16 10:00:00|13133|13130|13124|13121|13136|13132|13123|13120|3594
1613469900000|2021-02-16 10:05:00|13123|13120|13128|13125|13131|13128|13123|13120|2552
1613470200000|2021-02-16 10:10:00|13129|13126|13128|13125|13129|13126|13127|13124|616
1613470500000|2021-02-16 10:15:00|13127|13124|13128|13125|13128|13125|13127|13124|355
1613470800000|2021-02-16 10:20:00|13129|13126|13128|13125|13129|13126|13128|13125|723
1613471100000|2021-02-16 10:25:00|13129|13126|13134|13131|13135|13132|13129|13126|1112
1613471400000|2021-02-16 10:30:00|13133|13130|13135|13132|13135|13132|13132|13129|903
1613471700000|2021-02-16 10:35:00|13136|13133|13135|13132|13137|13134|13135|13132|1455
1613472000000|2021-02-16 10:40:00|13136|13133|13135|13132|13136|13133|13135|13132|498
1613472300000|2021-02-16 10:45:00|13134|13131|13133|13130|13134|13131|13131|13128|899
1613472600000|2021-02-16 10:50:00|13134|13131|13131|13128|13134|13131|13130|13127|756
1613472900000|2021-02-16 10:55:00|13130|13127|13128|13125|13130|13127|13126|13123|1565
1613473200000|2021-02-16 11:00:00|13129|13126|13130|13127|13132|13129|13128|13125|1558
1613473500000|2021-02-16 11:05:00|13131|13128|13129|13126|13131|13128|13128|13125|568
1613473800000|2021-02-16 11:10:00|13128|13125|13127|13124|13130|13127|13127|13124|1278
1613474100000|2021-02-16 11:15:00|13128|13125|13125|13122|13128|13125|13122|13119|1662
1613474400000|2021-02-16 11:20:00|13124|13121|13125|13121|13125|13122|13119|13116|1993
1613474700000|2021-02-16 11:25:00|13124|13122|13125|13122|13127|13124|13120|13117|5342
1613475000000|2021-02-16 11:30:00|13126|13123|13116|13113|13127|13124|13113|13110|3665
1613475300000|2021-02-16 11:35:00|13115|13112|13107|13104|13117|13114|13105|13102|2294
1613475600000|2021-02-16 11:40:00|13108|13105|13107|13104|13111|13108|13104|13101|2276
1613475900000|2021-02-16 11:45:00|13109|13106|13109|13105|13111|13108|13106|13103|1763
1613476200000|2021-02-16 11:50:00|13110|13106|13092|13089|13111|13107|13092|13089|2182
1613476500000|2021-02-16 11:55:00|13091|13088|13091|13088|13094|13091|13086|13083|3391
1613476800000|2021-02-16 12:00:00|13092|13089|13099|13096|13099|13096|13092|13089|3236
1613477100000|2021-02-16 12:05:00|13098|13095|13094|13091|13100|13097|13091|13088|1576
1613477400000|2021-02-16 12:10:00|13093|13090|13087|13084|13094|13091|13085|13082|1144
1613477700000|2021-02-16 12:15:00|13088|13085|13082|13079|13091|13087|13081|13078|1358
1613478000000|2021-02-16 12:20:00|13084|13081|13081|13078|13086|13083|13074|13071|2763
1613478300000|2021-02-16 12:25:00|13079|13076|13086|13083|13086|13083|13078|13075|938
1613478600000|2021-02-16 12:30:00|13087|13084|13094|13091|13095|13091|13086|13083|2449
1613478900000|2021-02-16 12:35:00|13095|13092|13093|13090|13096|13093|13093|13090|1243
1613479200000|2021-02-16 12:40:00|13092|13089|13100|13097|13102|13099|13092|13089|2264
1613479500000|2021-02-16 12:45:00|13101|13098|13103|13100|13105|13102|13100|13097|1500
1613479800000|2021-02-16 12:50:00|13102|13099|13103|13099|13103|13100|13100|13097|1572
1613480100000|2021-02-16 12:55:00|13104|13100|13102|13099|13105|13102|13102|13099|895
1613480400000|2021-02-16 13:00:00|13103|13100|13108|13105|13108|13105|13101|13098|1935
1613480700000|2021-02-16 13:05:00|13107|13104|13103|13100|13108|13105|13102|13099|1318
1613481000000|2021-02-16 13:10:00|13104|13101|13111|13108|13111|13108|13104|13101|1412
1613481300000|2021-02-16 13:15:00|13110|13107|13105|13102|13110|13107|13104|13101|648
1613481600000|2021-02-16 13:20:00|13103|13100|13096|13093|13103|13100|13093|13090|1826
1613481900000|2021-02-16 13:25:00|13095|13092|13106|13103|13106|13103|13095|13092|1156
1613482200000|2021-02-16 13:30:00|13105|13102|13107|13104|13109|13106|13102|13099|1689
1613482500000|2021-02-16 13:35:00|13106|13103|13109|13106|13113|13110|13106|13103|1717
1613482800000|2021-02-16 13:40:00|13110|13105|13101|13098|13110|13105|13100|13097|1597
1613483100000|2021-02-16 13:45:00|13100|13097|13097|13094|13101|13098|13094|13091|1689
1613483400000|2021-02-16 13:50:00|13098|13095|13097|13094|13099|13096|13095|13092|987
1613483700000|2021-02-16 13:55:00|13098|13095|13102|13098|13106|13103|13095|13092|3053
1613484000000|2021-02-16 14:00:00|13101|13097|13103|13100|13107|13104|13100|13097|1345
1613484300000|2021-02-16 14:05:00|13102|13099|13095|13092|13104|13101|13094|13091|1656
1613484600000|2021-02-16 14:10:00|13096|13093|13096|13093|13098|13095|13092|13089|1635
1613484900000|2021-02-16 14:15:00|13097|13092|13093|13090|13097|13092|13091|13088|1436
1613485200000|2021-02-16 14:20:00|13094|13089|13090|13087|13095|13092|13088|13085|1336
1613485500000|2021-02-16 14:25:00|13089|13086|13087|13084|13092|13089|13086|13083|1093
1613485800000|2021-02-16 14:30:00|13086|13083|13088|13085|13088|13085|13084|13081|2003
1613486100000|2021-02-16 14:35:00|13089|13086|13101|13098|13102|13099|13087|13084|3169
1613486400000|2021-02-16 14:40:00|13100|13097|13101|13098|13104|13101|13099|13095|3960
1613486700000|2021-02-16 14:45:00|13100|13097|13108|13105|13110|13107|13099|13096|3510
1613487000000|2021-02-16 14:50:00|13107|13104|13105|13102|13110|13107|13102|13099|2171
1613487300000|2021-02-16 14:55:00|13104|13101|13107|13104|13107|13104|13101|13098|1748
1613487600000|2021-02-16 15:00:00|13106|13103|13109|13106|13111|13108|13105|13102|2394
1613487900000|2021-02-16 15:05:00|13110|13107|13107|13104|13110|13107|13106|13103|1479
1613488200000|2021-02-16 15:10:00|13108|13105|13113|13110|13113|13110|13108|13105|1065
1613488500000|2021-02-16 15:15:00|13112|13109|13111|13108|13113|13110|13110|13107|1313
1613488800000|2021-02-16 15:20:00|13110|13107|13104|13101|13111|13108|13104|13101|1092
1613489100000|2021-02-16 15:25:00|13103|13100|13102|13099|13103|13100|13098|13095|2184
1613489400000|2021-02-16 15:30:00|13101|13098|13100|13097|13102|13099|13099|13096|1507
1613489700000|2021-02-16 15:35:00|13101|13098|13097|13094|13103|13100|13097|13094|897
1613490000000|2021-02-16 15:40:00|13096|13093|13090|13087|13096|13094|13088|13085|2114
1613490300000|2021-02-16 15:45:00|13089|13086|13093|13090|13096|13092|13088|13085|1957
1613490600000|2021-02-16 15:50:00|13094|13091|13091|13088|13094|13091|13088|13085|2316
1613490900000|2021-02-16 15:55:00|13090|13087|13090|13087|13093|13089|13088|13085|1688
1613491200000|2021-02-16 16:00:00|13091|13088|13088|13085|13091|13088|13087|13084|1990
1613491500000|2021-02-16 16:05:00|13089|13086|13088|13085|13090|13087|13085|13082|1270
1613491800000|2021-02-16 16:10:00|13087|13084|13085|13082|13088|13085|13083|13080|2082
1613492100000|2021-02-16 16:15:00|13086|13083|13082|13079|13087|13084|13081|13078|2075
1613492400000|2021-02-16 16:20:00|13081|13078|13080|13077|13082|13079|13079|13076|1012
1613492700000|2021-02-16 16:25:00|13079|13076|13077|13074|13080|13077|13075|13072|961
1613493000000|2021-02-16 16:30:00|13078|13075|13083|13080|13084|13081|13077|13074|1254
1613493300000|2021-02-16 16:35:00|13082|13079|13087|13083|13087|13084|13080|13077|1067
1613493600000|2021-02-16 16:40:00|13086|13082|13086|13083|13089|13086|13083|13080|1103
1613493900000|2021-02-16 16:45:00|13087|13084|13086|13082|13087|13084|13085|13082|457
1613494200000|2021-02-16 16:50:00|13085|13081|13079|13076|13086|13081|13078|13075|672
1613494500000|2021-02-16 16:55:00|13080|13077|13082|13079|13083|13080|13079|13076|462
1613494800000|2021-02-16 17:00:00|13081|13078|13075|13072|13082|13078|13075|13071|599
1613495100000|2021-02-16 17:05:00|13074|13071|13079|13076|13079|13076|13074|13071|1104
1613495400000|2021-02-16 17:10:00|13078|13075|13081|13078|13082|13079|13078|13075|558
1613495700000|2021-02-16 17:15:00|13082|13079|13083|13080|13083|13080|13078|13075|443
1613496000000|2021-02-16 17:20:00|13082|13079|13084|13081|13085|13082|13082|13078|147
1613496300000|2021-02-16 17:25:00|13083|13080|13082|13079|13084|13080|13081|13078|304
1613496600000|2021-02-16 17:30:00|13083|13080|13085|13082|13086|13083|13083|13080|371
1613496900000|2021-02-16 17:35:00|13084|13081|13084|13081|13085|13082|13083|13080|614
1613497200000|2021-02-16 17:40:00|13083|13080|13086|13083|13086|13083|13083|13080|240
1613497500000|2021-02-16 17:45:00|13085|13082|13086|13083|13087|13084|13085|13082|407
1613497800000|2021-02-16 17:50:00|13087|13084|13084|13081|13087|13084|13084|13081|491
1613498100000|2021-02-16 17:55:00|13083|13080|13081|13078|13083|13080|13080|13077|276
1613548800000|2021-02-17 08:00:00|13076|13073|13076|13073|13081|13078|13069|13065|2864
1613549100000|2021-02-17 08:05:00|13077|13074|13081|13078|13082|13079|13074|13071|2101
1613549400000|2021-02-17 08:10:00|13080|13077|13085|13082|13085|13082|13077|13074|1509
1613549700000|2021-02-17 08:15:00|13084|13081|13092|13089|13092|13089|13083|13080|1045
1613550000000|2021-02-17 08:20:00|13093|13090|13090|13087|13094|13091|13088|13085|1718
1613550300000|2021-02-17 08:25:00|13089|13086|13090|13087|13091|13088|13086|13083|1314
1613550600000|2021-02-17 08:30:00|13091|13088|13092|13089|13093|13090|13090|13087|1422
1613550900000|2021-02-17 08:35:00|13093|13090|13093|13090|13093|13090|13091|13088|1345
1613551200000|2021-02-17 08:40:00|13092|13089|13092|13089|13092|13090|13087|13084|1702
1613551500000|2021-02-17 08:45:00|13091|13088|13097|13094|13097|13094|13091|13088|1871
1613551800000|2021-02-17 08:50:00|13096|13093|13095|13092|13097|13094|13093|13090|1971
1613552100000|2021-02-17 08:55:00|13096|13093|13101|13098|13101|13098|13095|13092|1094
1613552400000|2021-02-17 09:00:00|13100|13097|13100|13097|13104|13101|13099|13096|1672
1613552700000|2021-02-17 09:05:00|13099|13096|13096|13093|13100|13097|13096|13093|1307
1613553000000|2021-02-17 09:10:00|13095|13092|13097|13094|13098|13095|13093|13090|845
1613553300000|2021-02-17 09:15:00|13096|13093|13093|13090|13097|13094|13093|13090|671
1613553600000|2021-02-17 09:20:00|13092|13089|13089|13086|13093|13090|13087|13084|1381
1613553900000|2021-02-17 09:25:00|13090|13087|13091|13088|13094|13091|13090|13087|719
1613554200000|2021-02-17 09:30:00|13090|13087|13091|13088|13092|13089|13089|13086|673
1613554500000|2021-02-17 09:35:00|13092|13089|13096|13093|13096|13093|13092|13089|668
1613554800000|2021-02-17 09:40:00|13095|13092|13091|13088|13095|13093|13090|13087|1101
1613555100000|2021-02-17 09:45:00|13092|13087|13091|13088|13092|13089|13089|13086|1741
1613555400000|2021-02-17 09:50:00|13090|13087|13087|13084|13090|13087|13086|13083|2764
1613555700000|2021-02-17 09:55:00|13086|13083|13092|13089|13093|13090|13085|13082|4974
1613556000000|2021-02-17 10:00:00|13091|13088|13094|13090|13095|13092|13090|13087|2960
1613556300000|2021-02-17 10:05:00|13093|13091|13100|13097|13100|13097|13093|13090|1443
1613556600000|2021-02-17 10:10:00|13099|13096|13100|13097|13101|13098|13097|13094|636
1613556900000|2021-02-17 10:15:00|13101|13098|13106|13103|13106|13103|13100|13097|2252
1613557200000|2021-02-17 10:20:00|13105|13102|13108|13105|13108|13105|13103|13100|1404
1613557500000|2021-02-17 10:25:00|13107|13104|13109|13106|13112|13109|13107|13104|1716
1613557800000|2021-02-17 10:30:00|13110|13107|13111|13108|13113|13110|13108|13105|1693
1613558100000|2021-02-17 10:35:00|13112|13109|13112|13109|13112|13109|13110|13107|649
1613558400000|2021-02-17 10:40:00|13111|13108|13109|13106|13111|13108|13109|13106|510
1613558700000|2021-02-17 10:45:00|13108|13105|13110|13107|13111|13108|13108|13105|440
1613559000000|2021-02-17 10:50:00|13109|13106|13108|13105|13109|13106|13108|13105|1004
1613559300000|2021-02-17 10:55:00|13109|13106|13106|13103|13109|13106|13105|13102|1036
1613559600000|2021-02-17 11:00:00|13105|13102|13102|13099|13106|13103|13101|13098|1357
1613559900000|2021-02-17 11:05:00|13103|13100|13102|13099|13104|13101|13101|13098|733
1613560200000|2021-02-17 11:10:00|13103|13100|13098|13095|13103|13100|13097|13094|977
1613560500000|2021-02-17 11:15:00|13099|13096|13099|13096|13100|13097|13098|13095|996
1613560800000|2021-02-17 11:20:00|13100|13097|13100|13097|13100|13097|13097|13094|506
1613561100000|2021-02-17 11:25:00|13099|13096|13100|13097|13100|13097|13098|13095|657
1613561400000|2021-02-17 11:30:00|13099|13096|13100|13097|13100|13097|13098|13095|393
1613561700000|2021-02-17 11:35:00|13099|13096|13096|13093|13100|13097|13096|13093|516
1613562000000|2021-02-17 11:40:00|13097|13094|13099|13096|13100|13097|13096|13093|247
1613562300000|2021-02-17 11:45:00|13098|13095|13093|13090|13098|13095|13093|13090|736
1613562600000|2021-02-17 11:50:00|13094|13091|13098|13095|13098|13095|13094|13091|1261
1613562900000|2021-02-17 11:55:00|13097|13094|13098|13095|13100|13097|13097|13094|654
1613563200000|2021-02-17 12:00:00|13097|13094|13094|13091|13098|13095|13093|13090|571
1613563500000|2021-02-17 12:05:00|13093|13090|13094|13091|13095|13092|13093|13090|407
1613563800000|2021-02-17 12:10:00|13095|13092|13094|13091|13095|13092|13093|13090|519
1613564100000|2021-02-17 12:15:00|13093|13090|13093|13090|13093|13090|13093|13090|985
1613564400000|2021-02-17 12:20:00|13094|13091|13093|13090|13094|13091|13092|13089|981
1613564700000|2021-02-17 12:25:00|13094|13091|13094|13091|13094|13091|13093|13090|81
1613565000000|2021-02-17 12:30:00|13091|13088|13087|13084|13091|13088|13085|13082|1568
1613565300000|2021-02-17 12:35:00|13088|13083|13088|13085|13091|13088|13085|13082|1426
1613565600000|2021-02-17 12:40:00|13087|13084|13088|13085|13088|13085|13086|13083|980
1613565900000|2021-02-17 12:45:00|13089|13086|13086|13083|13090|13087|13086|13083|1310
1613566200000|2021-02-17 12:50:00|13087|13084|13085|13082|13087|13084|13085|13082|560
1613566500000|2021-02-17 12:55:00|13084|13081|13090|13087|13090|13087|13082|13079|2066
1613566800000|2021-02-17 13:00:00|13089|13086|13084|13081|13090|13087|13081|13078|1636
1613567100000|2021-02-17 13:05:00|13083|13080|13078|13075|13084|13081|13078|13075|1315
1613567400000|2021-02-17 13:10:00|13079|13076|13078|13075|13079|13076|13076|13073|1016
1613567700000|2021-02-17 13:15:00|13077|13074|13077|13074|13079|13076|13076|13073|767
1613568000000|2021-02-17 13:20:00|13078|13075|13081|13077|13081|13078|13076|13073|2231
1613568300000|2021-02-17 13:25:00|13080|13076|13075|13072|13080|13076|13074|13071|745
1613568600000|2021-02-17 13:30:00|13073|13071|13072|13069|13077|13074|13058|13055|3759
1613568900000|2021-02-17 13:35:00|13073|13070|13082|13079|13082|13079|13069|13065|2809
1613569200000|2021-02-17 13:40:00|13081|13078|13089|13086|13090|13087|13080|13077|2826
1613569500000|2021-02-17 13:45:00|13088|13085|13084|13081|13092|13089|13080|13077|2339
1613569800000|2021-02-17 13:50:00|13083|13080|13098|13095|13098|13095|13082|13079|2295
1613570100000|2021-02-17 13:55:00|13097|13094|13089|13086|13098|13095|13087|13084|1863
1613570400000|2021-02-17 14:00:00|13088|13085|13088|13085|13090|13087|13087|13084|1131
1613570700000|2021-02-17 14:05:00|13089|13086|13098|13095|13100|13097|13087|13084|2145
1613571000000|2021-02-17 14:10:00|13097|13094|13105|13102|13105|13102|13096|13093|1588
1613571300000|2021-02-17 14:15:00|13104|13101|13102|13099|13106|13103|13099|13096|1529
1613571600000|2021-02-17 14:20:00|13103|13100|13106|13103|13108|13105|13098|13095|2183
1613571900000|2021-02-17 14:25:00|13105|13102|13114|13111|13114|13111|13104|13101|3377
1613572200000|2021-02-17 14:30:00|13113|13110|13118|13115|13123|13120|13113|13110|3026
1613572500000|2021-02-17 14:35:00|13119|13116|13127|13124|13132|13129|13119|13116|2562
1613572800000|2021-02-17 14:40:00|13126|13123|13124|13121|13131|13128|13123|13120|4048
1613573100000|2021-02-17 14:45:00|13123|13120|13111|13108|13124|13121|13111|13108|3265
1613573400000|2021-02-17 14:50:00|13112|13109|13117|13114|13122|13119|13112|13109|2651
1613573700000|2021-02-17 14:55:00|13116|13113|13122|13119|13123|13120|13116|13113|2882
1613574000000|2021-02-17 15:00:00|13123|13120|13127|13124|13128|13125|13122|13119|2826
1613574300000|2021-02-17 15:05:00|13128|13125|13115|13112|13128|13125|13115|13112|2561
1613574600000|2021-02-17 15:10:00|13116|13113|13122|13118|13122|13119|13114|13111|1893
1613574900000|2021-02-17 15:15:00|13121|13117|13122|13118|13124|13120|13118|13115|1413
1613575200000|2021-02-17 15:20:00|13121|13119|13129|13126|13132|13129|13121|13118|2249
1613575500000|2021-02-17 15:25:00|13128|13125|13135|13132|13135|13132|13125|13122|4463
1613575800000|2021-02-17 15:30:00|13134|13131|13128|13125|13134|13131|13126|13123|1599
1613576100000|2021-02-17 15:35:00|13127|13124|13123|13120|13127|13124|13122|13119|1533
1613576400000|2021-02-17 15:40:00|13124|13121|13123|13120|13126|13123|13122|13119|985
1613576700000|2021-02-17 15:45:00|13122|13119|13118|13115|13122|13119|13118|13115|1212
1613577000000|2021-02-17 15:50:00|13119|13116|13121|13118|13121|13118|13117|13114|1077
1613577300000|2021-02-17 15:55:00|13120|13117|13117|13114|13123|13120|13116|13113|1712
1613577600000|2021-02-17 16:00:00|13116|13113|13127|13124|13127|13124|13116|13113|2578
1613577900000|2021-02-17 16:05:00|13126|13123|13126|13123|13129|13126|13124|13121|2672
1613578200000|2021-02-17 16:10:00|13127|13124|13134|13131|13134|13131|13127|13124|3114
1613578500000|2021-02-17 16:15:00|13135|13132|13137|13134|13138|13135|13134|13131|3167
1613578800000|2021-02-17 16:20:00|13136|13133|13132|13129|13136|13133|13132|13129|1210
1613579100000|2021-02-17 16:25:00|13131|13128|13133|13130|13134|13131|13131|13128|1359
1613579400000|2021-02-17 16:30:00|13132|13129|13134|13131|13136|13133|13131|13128|673
1613579700000|2021-02-17 16:35:00|13135|13130|13138|13135|13139|13136|13135|13130|1261
1613580000000|2021-02-17 16:40:00|13137|13134|13138|13135|13138|13135|13136|13133|596
1613580300000|2021-02-17 16:45:00|13139|13136|13136|13133|13142|13139|13136|13133|1587
1613580600000|2021-02-17 16:50:00|13137|13134|13137|13134|13138|13135|13136|13133|571
1613580900000|2021-02-17 16:55:00|13136|13133|13135|13132|13137|13134|13134|13131|581
1613581200000|2021-02-17 17:00:00|13134|13131|13139|13136|13141|13138|13134|13131|486
1613581500000|2021-02-17 17:05:00|13138|13135|13137|13134|13138|13135|13137|13134|309
1613581800000|2021-02-17 17:10:00|13136|13133|13139|13136|13142|13139|13136|13133|444
1613582100000|2021-02-17 17:15:00|13140|13137|13136|13133|13141|13138|13136|13133|236
1613582400000|2021-02-17 17:20:00|13137|13134|13135|13132|13137|13134|13135|13132|227
1613582700000|2021-02-17 17:25:00|13136|13133|13137|13134|13139|13136|13135|13132|219
1613583000000|2021-02-17 17:30:00|13136|13133|13136|13133|13138|13135|13136|13132|257
1613583300000|2021-02-17 17:35:00|13137|13134|13138|13135|13138|13135|13137|13134|305
1613583600000|2021-02-17 17:40:00|13137|13134|13135|13132|13137|13134|13135|13132|260
1613583900000|2021-02-17 17:45:00|13136|13133|13137|13134|13138|13135|13136|13133|412
1613584200000|2021-02-17 17:50:00|13138|13135|13137|13134|13138|13135|13137|13134|241
1613584500000|2021-02-17 17:55:00|13136|13133|13144|13138|13144|13139|13136|13133|191
1613635200000|2021-02-18 08:00:00|13134|13131|13127|13124|13139|13136|13126|13123|1895
1613635500000|2021-02-18 08:05:00|13126|13123|13123|13120|13128|13125|13123|13120|1581
1613635800000|2021-02-18 08:10:00|13122|13119|13121|13118|13125|13122|13120|13117|1615
1613636100000|2021-02-18 08:15:00|13120|13117|13127|13124|13128|13125|13120|13117|1144
1613636400000|2021-02-18 08:20:00|13128|13125|13122|13119|13130|13126|13121|13118|1178
1613636700000|2021-02-18 08:25:00|13121|13118|13118|13114|13121|13118|13117|13114|1535
1613637000000|2021-02-18 08:30:00|13117|13115|13114|13111|13118|13115|13112|13109|1064
1613637300000|2021-02-18 08:35:00|13115|13112|13119|13116|13120|13116|13114|13111|1760
1613637600000|2021-02-18 08:40:00|13120|13117|13114|13111|13120|13117|13113|13110|706
1613637900000|2021-02-18 08:45:00|13115|13112|13116|13113|13118|13115|13114|13111|890
1613638200000|2021-02-18 08:50:00|13115|13112|13120|13117|13121|13118|13115|13112|1600
1613638500000|2021-02-18 08:55:00|13119|13116|13123|13120|13126|13123|13119|13116|1426
1613638800000|2021-02-18 09:00:00|13124|13121|13124|13121|13124|13121|13121|13118|1645
1613639100000|2021-02-18 09:05:00|13123|13120|13122|13119|13124|13121|13121|13118|1159
1613639400000|2021-02-18 09:10:00|13121|13118|13119|13116|13122|13119|13118|13115|781
1613639700000|2021-02-18 09:15:00|13118|13115|13120|13117|13122|13119|13118|13115|685
1613640000000|2021-02-18 09:20:00|13119|13116|13119|13116|13120|13117|13118|13115|315
1613640300000|2021-02-18 09:25:00|13118|13115|13115|13112|13120|13117|13115|13112|831
1613640600000|2021-02-18 09:30:00|13114|13111|13111|13108|13114|13111|13111|13108|1192
1613640900000|2021-02-18 09:35:00|13110|13107|13109|13106|13110|13107|13108|13105|1311
1613641200000|2021-02-18 09:40:00|13108|13105|13102|13099|13109|13106|13102|13099|1613
1613641500000|2021-02-18 09:45:00|13101|13098|13100|13097|13101|13098|13097|13094|2111
1613641800000|2021-02-18 09:50:00|13101|13098|13105|13102|13105|13102|13100|13097|1469
1613642100000|2021-02-18 09:55:00|13104|13101|13103|13100|13105|13102|13102|13099|978
1613642400000|2021-02-18 10:00:00|13102|13099|13100|13097|13102|13099|13096|13093|1698
1613642700000|2021-02-18 10:05:00|13099|13096|13094|13091|13099|13096|13093|13090|991
1613643000000|2021-02-18 10:10:00|13095|13092|13099|13096|13100|13096|13094|13091|1239
1613643300000|2021-02-18 10:15:00|13098|13095|13102|13099|13102|13099|13097|13094|1039
1613643600000|2021-02-18 10:20:00|13101|13098|13098|13095|13102|13099|13097|13094|716
1613643900000|2021-02-18 10:25:00|13097|13094|13098|13095|13099|13096|13097|13094|228
1613644200000|2021-02-18 10:30:00|13099|13096|13097|13094|13100|13097|13096|13093|800
1613644500000|2021-02-18 10:35:00|13096|13093|13091|13088|13096|13093|13091|13088|1310
1613644800000|2021-02-18 10:40:00|13092|13089|13095|13092|13096|13092|13091|13088|2614
1613645100000|2021-02-18 10:45:00|13096|13093|13099|13096|13100|13097|13096|13093|1368
1613645400000|2021-02-18 10:50:00|13101|13098|13102|13099|13105|13102|13101|13098|925
1613645700000|2021-02-18 10:55:00|13101|13098|13100|13097|13103|13100|13099|13096|1883
1613646000000|2021-02-18 11:00:00|13101|13098|13105|13102|13105|13102|13100|13097|1456
1613646300000|2021-02-18 11:05:00|13104|13101|13101|13098|13105|13102|13101|13098|787
1613646600000|2021-02-18 11:10:00|13100|13097|13098|13095|13100|13097|13097|13093|569
1613646900000|2021-02-18 11:15:00|13099|13096|13098|13095|13099|13096|13097|13094|1178
1613647200000|2021-02-18 11:20:00|13099|13096|13095|13092|13099|13096|13094|13091|973
1613647500000|2021-02-18 11:25:00|13094|13091|13096|13093|13096|13093|13094|13091|1137
1613647800000|2021-02-18 11:30:00|13097|13094|13101|13098|13101|13098|13097|13094|1235
1613648100000|2021-02-18 11:35:00|13102|13099|13105|13102|13105|13102|13101|13098|1209
1613648400000|2021-02-18 11:40:00|13104|13101|13103|13100|13106|13102|13102|13099|1725
1613648700000|2021-02-18 11:45:00|13102|13099|13107|13104|13108|13105|13102|13099|1506
1613649000000|2021-02-18 11:50:00|13106|13103|13095|13092|13106|13103|13095|13092|2105
1613649300000|2021-02-18 11:55:00|13096|13093|13090|13087|13096|13093|13089|13085|3682
1613649600000|2021-02-18 12:00:00|13089|13086|13089|13086|13092|13089|13088|13085|2164
1613649900000|2021-02-18 12:05:00|13088|13085|13090|13087|13093|13090|13088|13085|2191
1613650200000|2021-02-18 12:10:00|13091|13088|13094|13091|13095|13092|13088|13085|1323
1613650500000|2021-02-18 12:15:00|13095|13092|13096|13093|13097|13094|13093|13090|886
1613650800000|2021-02-18 12:20:00|13097|13094|13094|13090|13098|13095|13093|13090|332
1613651100000|2021-02-18 12:25:00|13093|13089|13093|13090|13093|13090|13091|13088|304
1613651400000|2021-02-18 12:30:00|13094|13091|13092|13089|13096|13093|13091|13088|381
1613651700000|2021-02-18 12:35:00|13093|13090|13092|13089|13093|13090|13088|13085|556
1613652000000|2021-02-18 12:40:00|13093|13088|13093|13090|13095|13092|13092|13088|803
1613652300000|2021-02-18 12:45:00|13094|13091|13089|13086|13094|13091|13084|13081|1451
1613652600000|2021-02-18 12:50:00|13088|13085|13084|13081|13088|13085|13083|13080|992
1613652900000|2021-02-18 12:55:00|13085|13080|13084|13081|13086|13083|13084|13080|808
1613653200000|2021-02-18 13:00:00|13085|13082|13082|13079|13086|13083|13078|13075|1465
1613653500000|2021-02-18 13:05:00|13081|13078|13087|13083|13087|13084|13081|13077|2297
1613653800000|2021-02-18 13:10:00|13088|13084|13090|13086|13090|13086|13085|13082|1707
1613654100000|2021-02-18 13:15:00|13089|13087|13088|13085|13090|13087|13087|13084|989
1613654400000|2021-02-18 13:20:00|13087|13084|13080|13077|13087|13084|13078|13075|1740
1613654700000|2021-02-18 13:25:00|13079|13076|13082|13079|13083|13080|13079|13075|896
1613655000000|2021-02-18 13:30:00|13083|13080|13087|13084|13087|13084|13081|13078|1563
1613655300000|2021-02-18 13:35:00|13088|13085|13087|13084|13088|13085|13083|13080|1178
1613655600000|2021-02-18 13:40:00|13086|13083|13077|13074|13087|13084|13075|13072|1631
1613655900000|2021-02-18 13:45:00|13078|13075|13079|13076|13082|13079|13076|13073|1577
1613656200000|2021-02-18 13:50:00|13080|13077|13082|13079|13084|13081|13080|13077|876
1613656500000|2021-02-18 13:55:00|13081|13078|13077|13074|13082|13079|13075|13072|1399
1613656800000|2021-02-18 14:00:00|13076|13073|13068|13065|13076|13073|13066|13063|2473
1613657100000|2021-02-18 14:05:00|13067|13064|13062|13059|13069|13066|13061|13058|2978
1613657400000|2021-02-18 14:10:00|13061|13058|13059|13056|13063|13060|13057|13054|2214
1613657700000|2021-02-18 14:15:00|13058|13055|13058|13055|13062|13059|13053|13050|2943
1613658000000|2021-02-18 14:20:00|13057|13054|13066|13063|13066|13063|13055|13052|2543
1613658300000|2021-02-18 14:25:00|13067|13064|13067|13064|13071|13068|13066|13063|3284
1613658600000|2021-02-18 14:30:00|13068|13065|13059|13056|13068|13065|13059|13056|2576
1613658900000|2021-02-18 14:35:00|13058|13055|13066|13063|13066|13063|13057|13054|1642
1613659200000|2021-02-18 14:40:00|13065|13062|13063|13060|13069|13066|13063|13060|1577
1613659500000|2021-02-18 14:45:00|13064|13061|13065|13062|13066|13063|13060|13057|1089
1613659800000|2021-02-18 14:50:00|13066|13063|13057|13054|13066|13063|13054|13051|2071
1613660100000|2021-02-18 14:55:00|13056|13053|13057|13053|13058|13055|13054|13050|779
1613660400000|2021-02-18 15:00:00|13056|13054|13059|13056|13059|13056|13054|13051|1012
1613660700000|2021-02-18 15:05:00|13060|13057|13058|13055|13062|13059|13057|13054|1045
1613661000000|2021-02-18 15:10:00|13057|13054|13053|13050|13058|13055|13053|13050|1010
1613661300000|2021-02-18 15:15:00|13052|13049|13057|13054|13059|13056|13051|13047|953
1613661600000|2021-02-18 15:20:00|13056|13053|13057|13054|13058|13055|13052|13049|1236
1613661900000|2021-02-18 15:25:00|13058|13055|13064|13061|13065|13062|13058|13055|1586
1613662200000|2021-02-18 15:30:00|13065|13060|13068|13065|13074|13070|13062|13059|3216
1613662500000|2021-02-18 15:35:00|13069|13066|13071|13067|13071|13068|13063|13060|1871
1613662800000|2021-02-18 15:40:00|13070|13068|13069|13066|13070|13068|13066|13063|1433
1613663100000|2021-02-18 15:45:00|13070|13067|13070|13067|13070|13067|13064|13061|2002
1613663400000|2021-02-18 15:50:00|13071|13068|13078|13075|13078|13075|13067|13064|1893
1613663700000|2021-02-18 15:55:00|13077|13074|13082|13079|13083|13080|13074|13071|3830
1613664000000|2021-02-18 16:00:00|13081|13078|13081|13078|13081|13078|13077|13074|1409
1613664300000|2021-02-18 16:05:00|13082|13079|13085|13082|13086|13083|13082|13079|1901
1613664600000|2021-02-18 16:10:00|13086|13083|13083|13080|13090|13087|13083|13080|3471
1613664900000|2021-02-18 16:15:00|13082|13079|13076|13073|13082|13079|13075|13072|4647
1613665200000|2021-02-18 16:20:00|13077|13074|13070|13067|13078|13075|13068|13065|1883
1613665500000|2021-02-18 16:25:00|13069|13066|13073|13070|13076|13073|13069|13066|1931
1613665800000|2021-02-18 16:30:00|13074|13069|13075|13072|13077|13074|13073|13069|1402
1613666100000|2021-02-18 16:35:00|13076|13073|13076|13073|13078|13075|13073|13070|537
1613666400000|2021-02-18 16:40:00|13075|13072|13076|13073|13078|13075|13074|13071|494
1613666700000|2021-02-18 16:45:00|13077|13074|13082|13079|13083|13080|13077|13073|998
1613667000000|2021-02-18 16:50:00|13083|13080|13083|13080|13085|13081|13080|13077|869
1613667300000|2021-02-18 16:55:00|13082|13079|13081|13078|13082|13079|13081|13078|546
1613667600000|2021-02-18 17:00:00|13082|13079|13084|13081|13085|13082|13082|13078|333
1613667900000|2021-02-18 17:05:00|13085|13080|13082|13078|13086|13083|13082|13078|306
1613668200000|2021-02-18 17:10:00|13081|13079|13078|13075|13082|13079|13078|13075|763
1613668500000|2021-02-18 17:15:00|13077|13074|13080|13077|13081|13078|13076|13073|627
1613668800000|2021-02-18 17:20:00|13081|13076|13082|13079|13082|13079|13079|13076|206
1613669100000|2021-02-18 17:25:00|13083|13080|13082|13079|13083|13080|13081|13078|190
1613669400000|2021-02-18 17:30:00|13083|13080|13087|13084|13087|13084|13082|13079|1932
1613669700000|2021-02-18 17:35:00|13086|13083|13089|13086|13089|13086|13085|13082|423
1613670000000|2021-02-18 17:40:00|13090|13087|13085|13082|13090|13087|13085|13082|557
1613670300000|2021-02-18 17:45:00|13084|13081|13084|13081|13085|13082|13083|13080|215
1613670600000|2021-02-18 17:50:00|13083|13080|13078|13075|13084|13081|13077|13074|445
1613670900000|2021-02-18 17:55:00|13079|13076|13075|13072|13080|13077|13075|13072|319
1613721600000|2021-02-19 08:00:00|13044|13041|13049|13046|13049|13046|13043|13040|2338
1613721900000|2021-02-19 08:05:00|13048|13045|13056|13053|13058|13055|13047|13044|3533
1613722200000|2021-02-19 08:10:00|13055|13052|13059|13056|13059|13056|13051|13048|1902
1613722500000|2021-02-19 08:15:00|13056|13053|13054|13051|13061|13058|13053|13050|1241
1613722800000|2021-02-19 08:20:00|13053|13050|13066|13063|13066|13063|13053|13050|1389
1613723100000|2021-02-19 08:25:00|13065|13062|13059|13056|13065|13062|13059|13056|1099
1613723400000|2021-02-19 08:30:00|13058|13055|13071|13068|13072|13069|13056|13053|1463
1613723700000|2021-02-19 08:35:00|13070|13067|13063|13060|13072|13068|13063|13060|1470
1613724000000|2021-02-19 08:40:00|13062|13059|13067|13063|13068|13065|13060|13057|1903
1613724300000|2021-02-19 08:45:00|13068|13064|13073|13069|13073|13070|13067|13064|1158
1613724600000|2021-02-19 08:50:00|13072|13070|13068|13065|13072|13070|13068|13065|1583
1613724900000|2021-02-19 08:55:00|13067|13064|13066|13063|13068|13065|13066|13063|941
1613725200000|2021-02-19 09:00:00|13065|13062|13071|13068|13071|13068|13065|13062|837
1613725500000|2021-02-19 09:05:00|13070|13067|13071|13068|13071|13068|13068|13065|491
1613725800000|2021-02-19 09:10:00|13072|13069|13071|13068|13073|13070|13071|13068|526
1613726100000|2021-02-19 09:15:00|13072|13069|13069|13066|13073|13070|13066|13063|527
1613726400000|2021-02-19 09:20:00|13068|13065|13068|13065|13071|13068|13068|13064|512
1613726700000|2021-02-19 09:25:00|13067|13064|13061|13058|13067|13064|13060|13056|791
1613727000000|2021-02-19 09:30:00|13059|13056|13062|13059|13063|13060|13051|13048|9019
1613727300000|2021-02-19 09:35:00|13063|13060|13061|13058|13065|13062|13061|13058|1615
1613727600000|2021-02-19 09:40:00|13062|13059|13063|13060|13064|13061|13060|13057|1303
1613727900000|2021-02-19 09:45:00|13062|13059|13058|13055|13062|13059|13058|13055|1208
1613728200000|2021-02-19 09:50:00|13057|13054|13056|13053|13057|13054|13052|13049|1174
1613728500000|2021-02-19 09:55:00|13057|13054|13061|13058|13062|13059|13055|13052|1055
1613728800000|2021-02-19 10:00:00|13062|13059|13059|13056|13062|13059|13057|13054|1134
1613729100000|2021-02-19 10:05:00|13058|13055|13059|13056|13060|13057|13057|13054|1442
1613729400000|2021-02-19 10:10:00|13060|13057|13058|13055|13062|13059|13057|13054|1210
1613729700000|2021-02-19 10:15:00|13059|13056|13058|13055|13059|13056|13057|13054|484
1613730000000|2021-02-19 10:20:00|13059|13056|13064|13061|13064|13061|13059|13056|1093
1613730300000|2021-02-19 10:25:00|13065|13062|13066|13063|13068|13065|13064|13061|1182
1613730600000|2021-02-19 10:30:00|13065|13062|13065|13062|13066|13063|13063|13060|580
1613730900000|2021-02-19 10:35:00|13066|13063|13063|13060|13066|13063|13063|13060|821
1613731200000|2021-02-19 10:40:00|13062|13059|13060|13057|13062|13059|13058|13055|755
1613731500000|2021-02-19 10:45:00|13059|13056|13056|13053|13059|13057|13055|13052|674
1613731800000|2021-02-19 10:50:00|13055|13052|13055|13052|13056|13053|13054|13051|353
1613732100000|2021-02-19 10:55:00|13056|13053|13050|13047|13056|13053|13050|13047|1111
1613732400000|2021-02-19 11:00:00|13049|13046|13050|13047|13051|13048|13048|13045|1048
1613732700000|2021-02-19 11:05:00|13051|13048|13049|13046|13051|13048|13048|13045|369
1613733000000|2021-02-19 11:10:00|13050|13047|13049|13046|13051|13048|13048|13045|677
1613733300000|2021-02-19 11:15:00|13050|13047|13054|13051|13055|13052|13050|13047|1011
1613733600000|2021-02-19 11:20:00|13055|13052|13054|13051|13055|13052|13054|13051|846
1613733900000|2021-02-19 11:25:00|13053|13050|13055|13052|13056|13053|13053|13050|505
1613734200000|2021-02-19 11:30:00|13056|13053|13059|13056|13060|13057|13056|13053|916
1613734500000|2021-02-19 11:35:00|13058|13055|13059|13056|13060|13057|13057|13054|899
1613734800000|2021-02-19 11:40:00|13058|13055|13063|13060|13064|13060|13058|13055|891
1613735100000|2021-02-19 11:45:00|13064|13061|13063|13060|13065|13062|13062|13059|948
1613735400000|2021-02-19 11:50:00|13062|13059|13062|13059|13063|13060|13062|13059|786
1613735700000|2021-02-19 11:55:00|13061|13058|13061|13058|13063|13060|13060|13057|2954
1613736000000|2021-02-19 12:00:00|13060|13057|13059|13056|13061|13058|13054|13051|2759
1613736300000|2021-02-19 12:05:00|13058|13055|13060|13057|13062|13059|13056|13053|2062
1613736600000|2021-02-19 12:10:00|13059|13056|13060|13057|13061|13058|13058|13055|754
1613736900000|2021-02-19 12:15:00|13059|13056|13056|13053|13060|13057|13056|13053|770
1613737200000|2021-02-19 12:20:00|13055|13052|13054|13051|13055|13052|13052|13049|993
1613737500000|2021-02-19 12:25:00|13053|13050|13054|13051|13054|13051|13052|13049|1065
1613737800000|2021-02-19 12:30:00|13053|13050|13051|13048|13056|13052|13051|13048|910
1613738100000|2021-02-19 12:35:00|13050|13047|13049|13046|13050|13047|13049|13046|192
1613738400000|2021-02-19 12:40:00|13048|13045|13047|13044|13050|13047|13047|13044|1164
1613738700000|2021-02-19 12:45:00|13048|13045|13046|13043|13050|13047|13045|13042|933
1613739000000|2021-02-19 12:50:00|13045|13042|13046|13043|13047|13044|13045|13042|1386
1613739300000|2021-02-19 12:55:00|13045|13042|13042|13039|13049|13046|13042|13039|1756
1613739600000|2021-02-19 13:00:00|13041|13038|13037|13034|13041|13038|13037|13034|1511
1613739900000|2021-02-19 13:05:00|13036|13033|13030|13027|13037|13034|13030|13027|2872
1613740200000|2021-02-19 13:10:00|13029|13026|13026|13023|13030|13027|13023|13020|2249
1613740500000|2021-02-19 13:15:00|13027|13024|13031|13028|13033|13030|13024|13021|3523
1613740800000|2021-02-19 13:20:00|13030|13027|13035|13032|13035|13032|13029|13026|1539
1613741100000|2021-02-19 13:25:00|13036|13033|13034|13031|13037|13034|13034|13031|704
1613741400000|2021-02-19 13:30:00|13035|13032|13025|13022|13035|13032|13025|13022|1906
1613741700000|2021-02-19 13:35:00|13024|13021|13017|13014|13025|13022|13017|13014|2771
1613742000000|2021-02-19 13:40:00|13018|13015|13023|13020|13027|13024|13017|13015|133461
1613742300000|2021-02-19 13:45:00|13024|13021|13020|13017|13025|13022|13019|13016|1189
1613742600000|2021-02-19 13:50:00|13021|13018|13017|13014|13026|13023|13017|13014|1786
1613742900000|2021-02-19 13:55:00|13018|13013|13020|13017|13025|13022|13018|13013|1270
1613743200000|2021-02-19 14:00:00|13019|13016|13018|13015|13022|13019|13012|13009|1840
1613743500000|2021-02-19 14:05:00|13019|13016|13016|13013|13020|13017|13016|13013|1673
1613743800000|2021-02-19 14:10:00|13015|13012|13010|13007|13020|13017|13010|13007|1824
1613744100000|2021-02-19 14:15:00|13009|13006|13011|13008|13016|13013|13009|13006|1968
1613744400000|2021-02-19 14:20:00|13010|13007|13013|13010|13016|13013|13009|13006|1984
1613744700000|2021-02-19 14:25:00|13012|13009|13009|13006|13012|13009|13006|13003|2514
1613745000000|2021-02-19 14:30:00|13008|13004|13009|13006|13016|13013|13007|13004|2258
1613745300000|2021-02-19 14:35:00|13010|13007|13019|13016|13019|13016|13009|13006|3192
1613745600000|2021-02-19 14:40:00|13018|13015|13014|13011|13018|13015|13011|13008|4654
1613745900000|2021-02-19 14:45:00|13015|13012|13018|13015|13021|13018|13015|13012|3853
1613746200000|2021-02-19 14:50:00|13019|13016|13017|13014|13026|13023|13016|13013|3010
1613746500000|2021-02-19 14:55:00|13018|13015|13011|13008|13018|13015|13010|13007|2647
1613746800000|2021-02-19 15:00:00|13012|13007|13007|13004|13013|13010|13006|13002|2159
1613747100000|2021-02-19 15:05:00|13008|13005|12995|12992|13009|13006|12991|12988|4906
1613747400000|2021-02-19 15:10:00|12996|12993|12992|12989|12997|12994|12990|12987|3063
1613747700000|2021-02-19 15:15:00|12993|12990|12998|12995|12999|12996|12992|12989|1757
1613748000000|2021-02-19 15:20:00|12999|12996|13006|13003|13008|13005|12999|12996|2748
1613748300000|2021-02-19 15:25:00|13007|13004|13005|13002|13007|13004|13000|12997|1707
1613748600000|2021-02-19 15:30:00|13006|13003|13010|13007|13012|13009|13006|13003|3208
1613748900000|2021-02-19 15:35:00|13009|13006|13003|12999|13011|13008|13002|12999|2472
1613749200000|2021-02-19 15:40:00|13002|13000|13010|13007|13011|13008|13002|12999|2158
1613749500000|2021-02-19 15:45:00|13009|13006|13008|13005|13009|13006|13006|13003|1446
1613749800000|2021-02-19 15:50:00|13007|13004|13016|13013|13017|13014|13007|13004|2027
1613750100000|2021-02-19 15:55:00|13015|13012|13014|13011|13017|13014|13014|13011|1950
1613750400000|2021-02-19 16:00:00|13013|13010|13008|13005|13013|13010|13008|13005|1781
1613750700000|2021-02-19 16:05:00|13009|13006|13009|13006|13011|13008|13008|13005|1122
1613751000000|2021-02-19 16:10:00|13008|13005|13011|13008|13011|13008|13007|13004|4450
1613751300000|2021-02-19 16:15:00|13012|13009|13018|13015|13019|13016|13012|13009|4442
1613751600000|2021-02-19 16:20:00|13019|13016|13017|13014|13020|13016|13017|13014|1029
1613751900000|2021-02-19 16:25:00|13018|13013|13011|13008|13018|13015|13011|13007|1830
1613752200000|2021-02-19 16:30:00|13012|13009|13011|13007|13014|13011|13010|13007|849
1613752500000|2021-02-19 16:35:00|13010|13008|13011|13008|13013|13010|13010|13007|1045
1613752800000|2021-02-19 16:40:00|13010|13007|13006|13003|13011|13008|13003|13000|1002
1613753100000|2021-02-19 16:45:00|13005|13002|13007|13004|13007|13004|13004|13001|722
1613753400000|2021-02-19 16:50:00|13006|13003|13007|13004|13007|13004|13005|13002|576
1613753700000|2021-02-19 16:55:00|13006|13003|13000|12997|13006|13004|13000|12996|1029
1613754000000|2021-02-19 17:00:00|13001|12998|12999|12996|13001|12998|12997|12994|688
1613754300000|2021-02-19 17:05:00|12998|12995|12995|12992|12998|12995|12991|12988|909
1613754600000|2021-02-19 17:10:00|12996|12993|12996|12993|12997|12994|12994|12991|373
1613754900000|2021-02-19 17:15:00|12997|12992|12992|12989|12997|12994|12989|12986|529
1613755200000|2021-02-19 17:20:00|12991|12988|12991|12988|12992|12989|12989|12986|455
1613755500000|2021-02-19 17:25:00|12992|12989|12995|12991|12996|12993|12991|12988|661
1613755800000|2021-02-19 17:30:00|12994|12992|12992|12989|12995|12992|12991|12988|128
1613756100000|2021-02-19 17:35:00|12991|12988|12994|12991|12996|12992|12991|12988|158
1613756400000|2021-02-19 17:40:00|12995|12992|12996|12993|12997|12994|12993|12990|419
1613756700000|2021-02-19 17:45:00|12997|12994|12998|12994|12999|12995|12997|12994|203
1613757000000|2021-02-19 17:50:00|12999|12995|13001|12998|13001|12998|12998|12994|170
1613757300000|2021-02-19 17:55:00|13002|12999|13001|12998|13005|13002|12999|12996|429
1613980800000|2021-02-22 08:00:00|12978|12975|12967|12964|12981|12978|12966|12963|8456
1613981100000|2021-02-22 08:05:00|12966|12963|12961|12958|12967|12964|12957|12954|2380
1613981400000|2021-02-22 08:10:00|12962|12957|12970|12967|12970|12967|12962|12957|2553
1613981700000|2021-02-22 08:15:00|12971|12968|12976|12973|12976|12973|12967|12964|2426
1613982000000|2021-02-22 08:20:00|12977|12974|12984|12981|12984|12981|12976|12973|2389
1613982300000|2021-02-22 08:25:00|12983|12980|12981|12978|12985|12982|12981|12978|1595
1613982600000|2021-02-22 08:30:00|12982|12979|12978|12975|12985|12982|12978|12975|2412
1613982900000|2021-02-22 08:35:00|12979|12976|12976|12973|12982|12979|12976|12973|1186
1613983200000|2021-02-22 08:40:00|12978|12975|12989|12986|12991|12988|12978|12975|1864
1613983500000|2021-02-22 08:45:00|12990|12987|12996|12993|12996|12993|12988|12985|2165
1613983800000|2021-02-22 08:50:00|12995|12992|12991|12988|12997|12994|12990|12987|1983
1613984100000|2021-02-22 08:55:00|12992|12989|12993|12990|12996|12993|12989|12986|2130
1613984400000|2021-02-22 09:00:00|12992|12989|12987|12984|12993|12990|12985|12982|1971
1613984700000|2021-02-22 09:05:00|12986|12983|12984|12981|12988|12985|12983|12980|1117
1613985000000|2021-02-22 09:10:00|12983|12980|12980|12977|12984|12981|12979|12976|1306
1613985300000|2021-02-22 09:15:00|12981|12976|12979|12976|12983|12980|12978|12975|1393
1613985600000|2021-02-22 09:20:00|12978|12975|12980|12977|12980|12977|12978|12975|1930
1613985900000|2021-02-22 09:25:00|12981|12978|12982|12979|12982|12979|12978|12975|1468
1613986200000|2021-02-22 09:30:00|12983|12980|12987|12984|12988|12985|12983|12979|1799
1613986500000|2021-02-22 09:35:00|12986|12983|12987|12984|12990|12987|12986|12983|1107
1613986800000|2021-02-22 09:40:00|12988|12985|12995|12992|12995|12992|12988|12985|1107
1613987100000|2021-02-22 09:45:00|12994|12991|12995|12992|12996|12993|12994|12990|4325
1613987400000|2021-02-22 09:50:00|12996|12993|13002|12999|13003|13000|12996|12993|2010
1613987700000|2021-02-22 09:55:00|13003|13000|13004|13001|13006|13003|13001|12998|1939
1613988000000|2021-02-22 10:00:00|13003|13000|13001|12998|13005|13002|13000|12997|1306
1613988300000|2021-02-22 10:05:00|13002|12999|13002|12998|13007|13004|13001|12998|1654
1613988600000|2021-02-22 10:10:00|13001|12999|13005|13002|13006|13003|13001|12998|1926
1613988900000|2021-02-22 10:15:00|13004|13001|13013|13010|13014|13011|13004|13001|2261
1613989200000|2021-02-22 10:20:00|13012|13009|13007|13004|13013|13010|13007|13004|1398
1613989500000|2021-02-22 10:25:00|13006|13003|13008|13005|13010|13006|13006|13003|647
1613989800000|2021-02-22 10:30:00|13007|13004|13008|13005|13010|13007|13007|13003|1630
1613990100000|2021-02-22 10:35:00|13007|13004|13004|13001|13008|13005|13002|12999|1916
1613990400000|2021-02-22 10:40:00|13003|13000|13004|13000|13006|13003|13003|13000|810
1613990700000|2021-02-22 10:45:00|13003|13001|13002|12999|13004|13001|12999|12996|1590
1613991000000|2021-02-22 10:50:00|13001|12998|13000|12997|13001|12998|12998|12994|1230
1613991300000|2021-02-22 10:55:00|12999|12996|12995|12992|13000|12997|12994|12991|1065
1613991600000|2021-02-22 11:00:00|12996|12993|12992|12989|12996|12993|12991|12988|2306
1613991900000|2021-02-22 11:05:00|12991|12988|12994|12991|12996|12993|12991|12988|1343
1613992200000|2021-02-22 11:10:00|12993|12990|12990|12987|12993|12991|12990|12986|1074
1613992500000|2021-02-22 11:15:00|12989|12986|12986|12983|12989|12986|12986|12982|1315
1613992800000|2021-02-22 11:20:00|12987|12984|12987|12984|12988|12985|12985|12982|1321
1613993100000|2021-02-22 11:25:00|12988|12985|12988|12985|12990|12987|12988|12985|1261
1613993400000|2021-02-22 11:30:00|12987|12984|12990|12987|12991|12988|12987|12984|953
1613993700000|2021-02-22 11:35:00|12991|12988|12990|12987|12993|12990|12989|12986|1692
1613994000000|2021-02-22 11:40:00|12989|12986|12986|12983|12990|12986|12985|12982|1136
1613994300000|2021-02-22 11:45:00|12985|12982|12982|12979|12986|12983|12982|12979|1864
1613994600000|2021-02-22 11:50:00|12983|12980|12980|12977|12983|12980|12980|12977|1164
1613994900000|2021-02-22 11:55:00|12981|12978|12977|12974|12981|12978|12977|12974|1568
1613995200000|2021-02-22 12:00:00|12978|12975|12978|12975|12979|12976|12972|12969|1710
1613995500000|2021-02-22 12:05:00|12979|12976|12977|12974|12981|12978|12977|12974|1055
1613995800000|2021-02-22 12:10:00|12976|12973|12981|12978|12981|12978|12975|12972|1128
1613996100000|2021-02-22 12:15:00|12980|12977|12976|12973|12983|12980|12976|12973|1440
1613996400000|2021-02-22 12:20:00|12977|12974|12979|12976|12981|12978|12977|12974|784
1613996700000|2021-02-22 12:25:00|12980|12977|12975|12972|12982|12979|12973|12970|848
1613997000000|2021-02-22 12:30:00|12974|12971|12978|12975|12979|12976|12974|12971|1439
1613997300000|2021-02-22 12:35:00|12979|12974|12974|12971|12980|12977|12974|12971|1820
1613997600000|2021-02-22 12:40:00|12975|12970|12975|12972|12975|12972|12972|12969|663
1613997900000|2021-02-22 12:45:00|12976|12973|12976|12973|12978|12975|12972|12969|2559
1613998200000|2021-02-22 12:50:00|12977|12974|12978|12975|12980|12977|12976|12973|1380
1613998500000|2021-02-22 12:55:00|12977|12974|12974|12971|12978|12975|12974|12971|1183
1613998800000|2021-02-22 13:00:00|12975|12972|12977|12974|12979|12976|12975|12972|2246
1613999100000|2021-02-22 13:05:00|12978|12975|12982|12979|12983|12980|12977|12974|1937
1613999400000|2021-02-22 13:10:00|12983|12980|12988|12985|12990|12987|12982|12979|2343
1613999700000|2021-02-22 13:15:00|12989|12984|12990|12987|12991|12988|12987|12984|2200
1614000000000|2021-02-22 13:20:00|12991|12988|12994|12991|12997|12994|12990|12987|2367
1614000300000|2021-02-22 13:25:00|12995|12992|13000|12997|13001|12998|12991|12988|2392
1614000600000|2021-02-22 13:30:00|12999|12996|13003|13000|13005|13002|12999|12996|2148
1614000900000|2021-02-22 13:35:00|13002|12999|13006|13003|13010|13007|13002|12999|1743
1614001200000|2021-02-22 13:40:00|13005|13002|13016|13013|13018|13015|13004|13001|2435
1614001500000|2021-02-22 13:45:00|13017|13014|13021|13018|13022|13019|13011|13008|1941
1614001800000|2021-02-22 13:50:00|13020|13017|13016|13013|13022|13019|13013|13010|1546
1614002100000|2021-02-22 13:55:00|13015|13012|13011|13008|13018|13015|13011|13008|2702
1614002400000|2021-02-22 14:00:00|13010|13007|13015|13012|13018|13015|13010|13007|1936
1614002700000|2021-02-22 14:05:00|13016|13013|13019|13016|13019|13016|13015|13013|1943
1614003000000|2021-02-22 14:10:00|13020|13017|13014|13011|13020|13017|13010|13007|1537
1614003300000|2021-02-22 14:15:00|13015|13012|13014|13011|13016|13013|13009|13006|2627
1614003600000|2021-02-22 14:20:00|13015|13012|13011|13008|13016|13013|13010|13007|2092
1614003900000|2021-02-22 14:25:00|13012|13009|13009|13006|13014|13011|13009|13006|2178
1614004200000|2021-02-22 14:30:00|13010|13007|13042|13039|13042|13039|13004|13001|5723
1614004500000|2021-02-22 14:35:00|13041|13038|13036|13033|13042|13039|13025|13022|5862
1614004800000|2021-02-22 14:40:00|13037|13034|13055|13052|13056|13053|13034|13031|3917
1614005100000|2021-02-22 14:45:00|13054|13051|13038|13035|13064|13061|13036|13033|5667
1614005400000|2021-02-22 14:50:00|13040|13036|13036|13033|13041|13038|13027|13024|3329
1614005700000|2021-02-22 14:55:00|13037|13034|13034|13031|13039|13036|13030|13027|2057
1614006000000|2021-02-22 15:00:00|13035|13032|13025|13022|13039|13036|13022|13019|4295
1614006300000|2021-02-22 15:05:00|13026|13023|13017|13014|13027|13024|13015|13012|3262
1614006600000|2021-02-22 15:10:00|13016|13013|13017|13014|13019|13016|13014|13010|2040
1614006900000|2021-02-22 15:15:00|13016|13013|13025|13022|13026|13022|13013|13010|3031
1614007200000|2021-02-22 15:20:00|13024|13021|13030|13027|13033|13029|13023|13020|3403
1614007500000|2021-02-22 15:25:00|13029|13026|13036|13032|13037|13034|13028|13025|2159
1614007800000|2021-02-22 15:30:00|13035|13033|13038|13035|13039|13036|13034|13031|2039
1614008100000|2021-02-22 15:35:00|13037|13034|13033|13030|13039|13036|13027|13024|4493
1614008400000|2021-02-22 15:40:00|13034|13031|13040|13037|13042|13039|13034|13031|1878
1614008700000|2021-02-22 15:45:00|13039|13036|13031|13028|13039|13036|13030|13027|2302
1614009000000|2021-02-22 15:50:00|13032|13029|13036|13033|13036|13033|13031|13028|2000
1614009300000|2021-02-22 15:55:00|13035|13032|13032|13029|13036|13033|13031|13028|3290
1614009600000|2021-02-22 16:00:00|13031|13028|13028|13025|13032|13029|13028|13025|6096
1614009900000|2021-02-22 16:05:00|13029|13024|13027|13024|13029|13025|13021|13018|2364
1614010200000|2021-02-22 16:10:00|13028|13025|13023|13020|13028|13025|13020|13017|7896
1614010500000|2021-02-22 16:15:00|13022|13019|13029|13026|13030|13026|13021|13017|2746
1614010800000|2021-02-22 16:20:00|13027|13024|13025|13022|13029|13026|13023|13020|1390
1614011100000|2021-02-22 16:25:00|13024|13021|13021|13018|13026|13023|13021|13018|3287
1614011400000|2021-02-22 16:30:00|13020|13017|13020|13016|13023|13020|13018|13014|883
1614011700000|2021-02-22 16:35:00|13019|13017|13017|13014|13020|13017|13016|13012|2130
1614012000000|2021-02-22 16:40:00|13016|13013|13018|13015|13018|13015|13016|13013|6452
1614012300000|2021-02-22 16:45:00|13019|13016|13023|13020|13024|13021|13019|13016|871
1614012600000|2021-02-22 16:50:00|13024|13021|13023|13020|13025|13022|13022|13019|1040
1614012900000|2021-02-22 16:55:00|13022|13019|13022|13019|13023|13020|13022|13019|870
1614013200000|2021-02-22 17:00:00|13021|13018|13019|13016|13022|13019|13016|13013|1514
1614013500000|2021-02-22 17:05:00|13018|13015|13022|13019|13023|13020|13018|13015|699
1614013800000|2021-02-22 17:10:00|13023|13020|13021|13018|13023|13020|13019|13016|1387
1614014100000|2021-02-22 17:15:00|13020|13017|13022|13019|13023|13019|13020|13017|418
1614014400000|2021-02-22 17:20:00|13023|13020|13022|13019|13023|13020|13021|13018|996
1614014700000|2021-02-22 17:25:00|13023|13020|13015|13012|13023|13020|13015|13012|325
1614015000000|2021-02-22 17:30:00|13016|13013|13015|13012|13018|13015|13015|13012|434
1614015300000|2021-02-22 17:35:00|13014|13011|13013|13010|13015|13012|13013|13010|267
1614015600000|2021-02-22 17:40:00|13014|13011|13013|13010|13015|13012|13011|13008|2618
1614015900000|2021-02-22 17:45:00|13014|13011|13012|13009|13015|13012|13011|13008|2431
1614016200000|2021-02-22 17:50:00|13011|13008|13010|13007|13011|13009|13009|13006|920
1614016500000|2021-02-22 17:55:00|13009|13006|13006|13003|13010|13007|13005|13002|586
1614067200000|2021-02-23 08:00:00|12992|12989|12996|12993|12997|12993|12986|12982|2975
1614067500000|2021-02-23 08:05:00|12995|12992|12995|12992|13001|12998|12990|12987|2006
1614067800000|2021-02-23 08:10:00|12994|12991|12991|12988|12995|12992|12989|12986|1672
1614068100000|2021-02-23 08:15:00|12990|12987|12990|12987|12993|12990|12988|12985|161669
1614068400000|2021-02-23 08:20:00|12989|12986|12986|12983|12990|12987|12986|12983|114124
1614068700000|2021-02-23 08:25:00|12987|12984|12987|12984|12989|12986|12985|12982|45770
1614069000000|2021-02-23 08:30:00|12988|12985|12983|12980|12988|12985|12980|12977|28814
1614069300000|2021-02-23 08:35:00|12984|12981|12986|12982|12989|12985|12984|12981|2620
1614069600000|2021-02-23 08:40:00|12985|12981|12985|12982|12985|12982|12982|12979|1048
1614069900000|2021-02-23 08:45:00|12986|12983|12986|12983|12987|12984|12984|12981|781
1614070200000|2021-02-23 08:50:00|12987|12984|12984|12981|12988|12985|12984|12981|1203
1614070500000|2021-02-23 08:55:00|12983|12980|12977|12974|12984|12981|12977|12974|1690
1614070800000|2021-02-23 09:00:00|12978|12975|12980|12977|12982|12979|12976|12973|1429
1614071100000|2021-02-23 09:05:00|12981|12978|12980|12977|12984|12981|12976|12973|1070
1614071400000|2021-02-23 09:10:00|12979|12976|12976|12973|12982|12979|12975|12972|1573
1614071700000|2021-02-23 09:15:00|12975|12972|12981|12978|12981|12978|12975|12972|830
1614072000000|2021-02-23 09:20:00|12980|12977|12975|12972|12981|12978|12975|12972|602
1614072300000|2021-02-23 09:25:00|12976|12973|12970|12967|12976|12973|12969|12965|2714
1614072600000|2021-02-23 09:30:00|12971|12968|12975|12972|12976|12973|12971|12968|1321
1614072900000|2021-02-23 09:35:00|12976|12973|12977|12974|12977|12974|12972|12969|1160
1614073200000|2021-02-23 09:40:00|12976|12973|12977|12974|12979|12976|12976|12973|42949
1614073500000|2021-02-23 09:45:00|12978|12975|12977|12974|12979|12976|12975|12972|2736
1614073800000|2021-02-23 09:50:00|12978|12975|12979|12976|12980|12977|12978|12975|1204
1614074100000|2021-02-23 09:55:00|12978|12975|12976|12973|12979|12976|12974|12971|5039
1614074400000|2021-02-23 10:00:00|12977|12974|12981|12977|12985|12982|12977|12974|4241
1614074700000|2021-02-23 10:05:00|12980|12978|12973|12970|12981|12978|12971|12968|2824
1614075000000|2021-02-23 10:10:00|12974|12971|12976|12973|12977|12974|12972|12969|2779
1614075300000|2021-02-23 10:15:00|12977|12974|12977|12974|12979|12976|12977|12973|2469
1614075600000|2021-02-23 10:20:00|12976|12973|12978|12975|12979|12975|12976|12973|1961
1614075900000|2021-02-23 10:25:00|12979|12976|12985|12982|12985|12982|12977|12974|2799
1614076200000|2021-02-23 10:30:00|12984|12981|12986|12983|12989|12986|12984|12981|2195
1614076500000|2021-02-23 10:35:00|12987|12984|12990|12987|12992|12989|12986|12983|2758
1614076800000|2021-02-23 10:40:00|12989|12986|12987|12984|12990|12987|12987|12984|749
1614077100000|2021-02-23 10:45:00|12988|12985|12988|12985|12989|12986|12987|12984|1124
1614077400000|2021-02-23 10:50:00|12989|12986|12989|12986|12990|12987|12988|12985|1464
1614077700000|2021-02-23 10:55:00|12988|12985|12988|12985|12991|12988|12987|12984|1599
1614078000000|2021-02-23 11:00:00|12987|12984|12985|12982|12988|12985|12984|12981|1071
1614078300000|2021-02-23 11:05:00|12984|12981|12987|12984|12987|12984|12983|12980|2972
1614078600000|2021-02-23 11:10:00|12986|12983|12983|12980|12986|12983|12982|12979|517
1614078900000|2021-02-23 11:15:00|12982|12979|12985|12982|12985|12982|12982|12979|338
1614079200000|2021-02-23 11:20:00|12984|12981|12986|12983|12987|12984|12984|12981|552
1614079500000|2021-02-23 11:25:00|12985|12982|12982|12979|12985|12982|12981|12978|1158
1614079800000|2021-02-23 11:30:00|12981|12978|12981|12978|12983|12980|12981|12978|1623
1614080100000|2021-02-23 11:35:00|12980|12977|12980|12977|12981|12978|12979|12976|876
1614080400000|2021-02-23 11:40:00|12979|12976|12978|12975|12980|12977|12977|12974|1226
1614080700000|2021-02-23 11:45:00|12979|12974|12980|12977|12981|12977|12976|12973|760
1614081000000|2021-02-23 11:50:00|12979|12976|12980|12977|12980|12977|12979|12976|909
1614081300000|2021-02-23 11:55:00|12979|12976|12980|12977|12981|12978|12979|12976|2099
1614081600000|2021-02-23 12:00:00|12981|12978|12984|12981|12985|12982|12980|12977|2667
1614081900000|2021-02-23 12:05:00|12983|12980|12986|12983|12986|12983|12983|12980|1248
1614082200000|2021-02-23 12:10:00|12985|12982|12987|12984|12987|12984|12984|12981|1067
1614082500000|2021-02-23 12:15:00|12988|12985|12989|12986|12990|12987|12987|12984|1171
1614082800000|2021-02-23 12:20:00|12988|12985|12988|12985|12989|12986|12987|12984|834
1614083100000|2021-02-23 12:25:00|12989|12986|12988|12985|12990|12987|12987|12984|797
1614083400000|2021-02-23 12:30:00|12989|12986|12990|12987|12991|12988|12987|12984|543
1614083700000|2021-02-23 12:35:00|12991|12988|12994|12991|12995|12992|12991|12988|855
1614084000000|2021-02-23 12:40:00|12993|12990|12992|12989|12994|12991|12991|12988|869
1614084300000|2021-02-23 12:45:00|12993|12990|12990|12987|12993|12990|12990|12987|1105
1614084600000|2021-02-23 12:50:00|12989|12986|12986|12983|12989|12986|12986|12983|1228
1614084900000|2021-02-23 12:55:00|12985|12982|12988|12985|12988|12985|12985|12982|1679
1614085200000|2021-02-23 13:00:00|12987|12984|12994|12991|12994|12991|12987|12984|1140
1614085500000|2021-02-23 13:05:00|12995|12992|12995|12992|12995|12992|12992|12989|1566
1614085800000|2021-02-23 13:10:00|12996|12993|12995|12992|12996|12993|12992|12989|3145
1614086100000|2021-02-23 13:15:00|12996|12993|12993|12990|12997|12993|12993|12990|1347
1614086400000|2021-02-23 13:20:00|12992|12989|12990|12987|12992|12989|12987|12984|2566
1614086700000|2021-02-23 13:25:00|12991|12988|12993|12990|12994|12991|12990|12987|2747
1614087000000|2021-02-23 13:30:00|12994|12989|12997|12994|12997|12994|12992|12989|2040
1614087300000|2021-02-23 13:35:00|12998|12995|12994|12991|12999|12996|12994|12991|1382
1614087600000|2021-02-23 13:40:00|12995|12992|12993|12990|12996|12993|12992|12989|5334
1614087900000|2021-02-23 13:45:00|12992|12989|12988|12985|12993|12990|12987|12984|10773
1614088200000|2021-02-23 13:50:00|12989|12986|12986|12983|12990|12987|12986|12983|7130
1614088500000|2021-02-23 13:55:00|12987|12984|12983|12980|12987|12984|12980|12977|2752
1614088800000|2021-02-23 14:00:00|12984|12981|12986|12983|12988|12985|12982|12979|1157
1614089100000|2021-02-23 14:05:00|12987|12984|12978|12975|12987|12984|12976|12973|1962
1614089400000|2021-02-23 14:10:00|12977|12974|12979|12976|12981|12978|12977|12974|1431
1614089700000|2021-02-23 14:15:00|12978|12975|12973|12970|12981|12978|12973|12970|2257
1614090000000|2021-02-23 14:20:00|12974|12971|12978|12975|12979|12975|12970|12966|3701
1614090300000|2021-02-23 14:25:00|12977|12974|12980|12977|12980|12977|12976|12973|979
1614090600000|2021-02-23 14:30:00|12981|12978|12995|12992|12996|12993|12979|12976|5784
1614090900000|2021-02-23 14:35:00|12996|12991|12997|12994|13001|12998|12990|12987|5726
1614091200000|2021-02-23 14:40:00|12998|12995|12998|12995|13002|12999|12996|12993|5966
1614091500000|2021-02-23 14:45:00|12996|12993|12996|12993|13003|13000|12995|12992|3562
1614091800000|2021-02-23 14:50:00|12997|12994|12967|12964|12997|12994|12955|12951|6766
1614092100000|2021-02-23 14:55:00|12968|12965|12961|12958|12972|12969|12959|12956|3728
1614092400000|2021-02-23 15:00:00|12962|12959|12947|12943|12966|12963|12936|12933|3115
1614092700000|2021-02-23 15:05:00|12948|12944|12963|12960|12963|12960|12945|12942|6228
1614093000000|2021-02-23 15:10:00|12964|12959|12963|12959|12972|12969|12962|12959|3218
1614093300000|2021-02-23 15:15:00|12962|12960|12957|12954|12964|12961|12956|12952|2896
1614093600000|2021-02-23 15:20:00|12958|12955|12957|12954|12961|12958|12957|12953|2052
1614093900000|2021-02-23 15:25:00|12958|12955|12969|12966|12970|12966|12956|12953|2859
1614094200000|2021-02-23 15:30:00|12970|12967|12976|12973|12976|12973|12968|12964|3055
1614094500000|2021-02-23 15:35:00|12977|12974|12977|12974|12980|12977|12973|12970|3448
1614094800000|2021-02-23 15:40:00|12976|12973|12992|12988|12993|12990|12976|12973|3596
1614095100000|2021-02-23 15:45:00|12990|12987|12988|12984|12999|12996|12985|12982|3660
1614095400000|2021-02-23 15:50:00|12987|12985|12987|12984|12989|12986|12982|12979|2218
1614095700000|2021-02-23 15:55:00|12988|12985|12981|12978|12988|12985|12981|12978|2302
1614096000000|2021-02-23 16:00:00|12980|12977|12974|12971|12981|12977|12973|12970|4574
1614096300000|2021-02-23 16:05:00|12975|12972|12977|12973|12980|12977|12969|12965|2641
1614096600000|2021-02-23 16:10:00|12976|12974|12991|12988|12992|12988|12976|12974|9351
1614096900000|2021-02-23 16:15:00|12990|12987|12989|12985|12991|12988|12984|12981|2753
1614097200000|2021-02-23 16:20:00|12990|12986|12986|12983|12990|12986|12983|12980|1328
1614097500000|2021-02-23 16:25:00|12985|12982|12987|12983|12988|12985|12985|12982|1168
1614097800000|2021-02-23 16:30:00|12986|12984|12985|12982|12990|12987|12985|12982|2232
1614098100000|2021-02-23 16:35:00|12986|12983|12983|12980|12987|12984|12982|12979|1516
1614098400000|2021-02-23 16:40:00|12984|12981|12985|12982|12986|12983|12982|12978|2686
1614098700000|2021-02-23 16:45:00|12986|12983|12980|12977|12987|12983|12980|12977|741
1614099000000|2021-02-23 16:50:00|12981|12976|12978|12975|12981|12977|12974|12970|1813
1614099300000|2021-02-23 16:55:00|12979|12974|12979|12975|12981|12977|12978|12974|404
1614099600000|2021-02-23 17:00:00|12980|12976|12982|12979|12985|12982|12980|12976|430
1614099900000|2021-02-23 17:05:00|12983|12980|12985|12981|12987|12983|12982|12980|799
1614100200000|2021-02-23 17:10:00|12986|12982|12986|12983|12986|12983|12985|12981|530
1614100500000|2021-02-23 17:15:00|12985|12982|12984|12980|12986|12983|12983|12979|1848
1614100800000|2021-02-23 17:20:00|12983|12981|12979|12976|12985|12982|12979|12976|345
1614101100000|2021-02-23 17:25:00|12980|12977|12975|12972|12981|12977|12974|12971|1154
1614101400000|2021-02-23 17:30:00|12974|12971|12973|12969|12974|12971|12972|12969|434
1614101700000|2021-02-23 17:35:00|12972|12970|12973|12970|12974|12971|12970|12967|300
1614102000000|2021-02-23 17:40:00|12974|12971|12974|12971|12974|12971|12971|12968|140
1614102300000|2021-02-23 17:45:00|12973|12970|12972|12969|12974|12971|12970|12967|836
1614102600000|2021-02-23 17:50:00|12971|12968|12968|12964|12971|12968|12967|12964|1343
1614102900000|2021-02-23 17:55:00|12967|12965|12969|12964|12969|12965|12965|12962|251
1614153600000|2021-02-24 08:00:00|12977|12974|12992|12988|12993|12989|12977|12974|1548
1614153900000|2021-02-24 08:05:00|12991|12986|12983|12980|12991|12987|12980|12977|850
1614154200000|2021-02-24 08:10:00|12984|12981|12989|12986|12996|12993|12983|12980|618
1614154500000|2021-02-24 08:15:00|12990|12985|12998|12995|12998|12995|12990|12985|525
1614154800000|2021-02-24 08:20:00|12997|12994|12995|12992|13000|12997|12995|12992|751
1614155100000|2021-02-24 08:25:00|12994|12991|12979|12975|12994|12991|12978|12975|963
1614155400000|2021-02-24 08:30:00|12978|12976|12977|12973|12979|12976|12973|12969|654
1614155700000|2021-02-24 08:35:00|12976|12974|12974|12971|12978|12975|12972|12969|972
1614156000000|2021-02-24 08:40:00|12973|12970|12976|12973|12977|12974|12971|12968|438
1614156300000|2021-02-24 08:45:00|12975|12972|12974|12971|12977|12973|12972|12969|1097
1614156600000|2021-02-24 08:50:00|12973|12970|12968|12964|12975|12972|12963|12960|1181
1614156900000|2021-02-24 08:55:00|12967|12965|12961|12958|12968|12965|12959|12956|711
1614157200000|2021-02-24 09:00:00|12962|12957|12963|12960|12966|12962|12957|12954|830
1614157500000|2021-02-24 09:05:00|12964|12959|12966|12962|12969|12965|12963|12959|335
1614157800000|2021-02-24 09:10:00|12965|12963|12962|12959|12967|12964|12961|12958|762
1614158100000|2021-02-24 09:15:00|12961|12958|12956|12953|12963|12959|12955|12952|2203
1614158400000|2021-02-24 09:20:00|12957|12954|12960|12957|12960|12957|12954|12951|1001
1614158700000|2021-02-24 09:25:00|12959|12956|12960|12957|12961|12958|12958|12955|833
1614159000000|2021-02-24 09:30:00|12961|12958|12956|12952|12961|12958|12954|12951|2179
1614159300000|2021-02-24 09:35:00|12955|12953|12949|12946|12955|12953|12948|12945|1503
1614159600000|2021-02-24 09:40:00|12950|12947|12943|12940|12951|12948|12941|12938|1821
1614159900000|2021-02-24 09:45:00|12941|12939|12938|12935|12943|12940|12936|12933|1299
1614160200000|2021-02-24 09:50:00|12939|12934|12934|12931|12939|12936|12931|12927|1605
1614160500000|2021-02-24 09:55:00|12935|12932|12936|12933|12936|12933|12933|12930|763
1614160800000|2021-02-24 10:00:00|12935|12932|12944|12941|12944|12941|12935|12932|1715
1614161100000|2021-02-24 10:05:00|12945|12940|12948|12945|12951|12947|12945|12940|974
1614161400000|2021-02-24 10:10:00|12949|12946|12948|12945|12949|12946|12945|12941|1467
1614161700000|2021-02-24 10:15:00|12947|12944|12939|12936|12948|12945|12936|12933|960
1614162000000|2021-02-24 10:20:00|12940|12935|12942|12939|12945|12941|12939|12935|957
1614162300000|2021-02-24 10:25:00|12941|12938|12939|12936|12941|12939|12939|12936|1370
1614162600000|2021-02-24 10:30:00|12940|12937|12941|12938|12941|12938|12939|12936|1804
1614162900000|2021-02-24 10:35:00|12942|12939|12948|12944|12951|12948|12942|12939|1350
1614163200000|2021-02-24 10:40:00|12947|12945|12948|12945|12949|12946|12946|12943|632
1614163500000|2021-02-24 10:45:00|12949|12946|12948|12945|12950|12947|12948|12945|622
1614163800000|2021-02-24 10:50:00|12947|12944|12946|12942|12947|12944|12942|12939|527
1614164100000|2021-02-24 10:55:00|12945|12943|12946|12943|12947|12944|12941|12938|516
1614164400000|2021-02-24 11:00:00|12947|12942|12946|12943|12947|12944|12942|12939|989
1614164700000|2021-02-24 11:05:00|12945|12942|12951|12948|12951|12948|12944|12941|1341
1614165000000|2021-02-24 11:10:00|12950|12947|12948|12944|12950|12947|12947|12943|581
1614165300000|2021-02-24 11:15:00|12947|12943|12947|12944|12948|12945|12944|12941|495
1614165600000|2021-02-24 11:20:00|12946|12943|12946|12943|12948|12945|12944|12941|537
1614165900000|2021-02-24 11:25:00|12947|12944|12944|12940|12949|12946|12943|12940|747
1614166200000|2021-02-24 11:30:00|12945|12941|12947|12944|12947|12944|12944|12940|919
1614166500000|2021-02-24 11:35:00|12946|12943|12953|12950|12953|12950|12946|12943|739
1614166800000|2021-02-24 11:40:00|12952|12949|12952|12949|12953|12949|12948|12945|315
1614167100000|2021-02-24 11:45:00|12953|12948|12952|12949|12955|12952|12951|12948|1064
1614167400000|2021-02-24 11:50:00|12953|12948|12950|12947|12953|12948|12949|12946|290
1614167700000|2021-02-24 11:55:00|12949|12946|12952|12949|12952|12949|12948|12945|319
1614168000000|2021-02-24 12:00:00|12953|12950|12959|12955|12960|12957|12952|12949|1322
1614168300000|2021-02-24 12:05:00|12958|12954|12957|12954|12960|12956|12956|12953|738
1614168600000|2021-02-24 12:10:00|12958|12955|12956|12953|12961|12958|12956|12953|831
1614168900000|2021-02-24 12:15:00|12955|12952|12953|12950|12957|12954|12953|12950|724
1614169200000|2021-02-24 12:20:00|12954|12951|12956|12952|12957|12953|12953|12950|667
1614169500000|2021-02-24 12:25:00|12955|12953|12949|12946|12955|12953|12948|12945|417
1614169800000|2021-02-24 12:30:00|12950|12947|12951|12947|12952|12949|12949|12946|451
1614170100000|2021-02-24 12:35:00|12950|12948|12947|12944|12950|12948|12946|12943|415
1614170400000|2021-02-24 12:40:00|12948|12945|12950|12947|12952|12949|12946|12943|320
1614170700000|2021-02-24 12:45:00|12951|12948|12948|12945|12952|12949|12948|12945|1061
1614171000000|2021-02-24 12:50:00|12949|12944|12946|12942|12949|12946|12944|12941|375
1614171300000|2021-02-24 12:55:00|12947|12943|12947|12944|12947|12944|12943|12940|798
1614171600000|2021-02-24 13:00:00|12946|12943|12945|12941|12947|12944|12943|12940|826
1614171900000|2021-02-24 13:05:00|12946|12942|12943|12940|12947|12944|12943|12940|753
1614172200000|2021-02-24 13:10:00|12944|12941|12941|12938|12946|12942|12940|12937|426
1614172500000|2021-02-24 13:15:00|12942|12939|12932|12929|12943|12940|12932|12929|1563
1614172800000|2021-02-24 13:20:00|12931|12928|12939|12936|12939|12936|12930|12927|881
1614173100000|2021-02-24 13:25:00|12938|12935|12936|12932|12940|12937|12934|12931|1522
1614173400000|2021-02-24 13:30:00|12935|12933|12933|12930|12936|12933|12930|12927|1095
1614173700000|2021-02-24 13:35:00|12932|12929|12932|12929|12935|12932|12931|12928|997
1614174000000|2021-02-24 13:40:00|12933|12930|12927|12924|12935|12932|12925|12922|1005
1614174300000|2021-02-24 13:45:00|12928|12923|12912|12909|12928|12925|12910|12907|1791
1614174600000|2021-02-24 13:50:00|12913|12910|12920|12916|12924|12921|12913|12909|2174
1614174900000|2021-02-24 13:55:00|12919|12917|12925|12922|12925|12922|12912|12909|2159
1614175200000|2021-02-24 14:00:00|12926|12921|12927|12923|12927|12924|12923|12920|2232
1614175500000|2021-02-24 14:05:00|12926|12924|12919|12916|12926|12924|12917|12914|5341
1614175800000|2021-02-24 14:10:00|12920|12915|12920|12917|12922|12918|12916|12913|673
1614176100000|2021-02-24 14:15:00|12919|12916|12913|12910|12919|12916|12913|12909|658
1614176400000|2021-02-24 14:20:00|12912|12909|12918|12915|12918|12915|12908|12905|1388
1614176700000|2021-02-24 14:25:00|12919|12916|12907|12904|12919|12916|12907|12904|1483
1614177000000|2021-02-24 14:30:00|12906|12903|12902|12899|12908|12905|12895|12892|2040
1614177300000|2021-02-24 14:35:00|12901|12898|12906|12903|12909|12905|12897|12894|2235
1614177600000|2021-02-24 14:40:00|12907|12904|12898|12895|12914|12911|12898|12894|3977
1614177900000|2021-02-24 14:45:00|12897|12894|12897|12893|12903|12900|12888|12885|3160
1614178200000|2021-02-24 14:50:00|12898|12894|12905|12901|12906|12903|12897|12893|2193
1614178500000|2021-02-24 14:55:00|12904|12902|12902|12899|12905|12902|12897|12894|1006
1614178800000|2021-02-24 15:00:00|12903|12898|12914|12911|12915|12912|12900|12897|2008
1614179100000|2021-02-24 15:05:00|12913|12910|12917|12914|12920|12917|12912|12908|2265
1614179400000|2021-02-24 15:10:00|12918|12915|12918|12915|12919|12916|12914|12911|1417
1614179700000|2021-02-24 15:15:00|12917|12914|12934|12931|12934|12931|12917|12914|1669
1614180000000|2021-02-24 15:20:00|12935|12930|12939|12936|12940|12936|12927|12924|1820
1614180300000|2021-02-24 15:25:00|12940|12938|12936|12933|12942|12939|12933|12930|2173
1614180600000|2021-02-24 15:30:00|12935|12932|12928|12925|12938|12934|12926|12923|1668
1614180900000|2021-02-24 15:35:00|12929|12926|12921|12918|12929|12926|12919|12916|1144
1614181200000|2021-02-24 15:40:00|12922|12917|12922|12919|12924|12921|12920|12917|1045
1614181500000|2021-02-24 15:45:00|12923|12917|12928|12925|12929|12925|12920|12916|6588
1614181800000|2021-02-24 15:50:00|12929|12924|12932|12929|12934|12931|12927|12924|940
1614182100000|2021-02-24 15:55:00|12931|12928|12937|12934|12937|12934|12929|12926|1633
1614182400000|2021-02-24 16:00:00|12936|12933|12934|12931|12941|12938|12934|12931|1536
1614182700000|2021-02-24 16:05:00|12935|12930|12931|12927|12936|12933|12923|12920|2614
1614183000000|2021-02-24 16:10:00|12930|12925|12941|12938|12947|12944|12928|12925|2053
1621930500000|2021-05-25 08:15:00|12713|12710|12716|12713|12717|12714|12713|12710|751
1621930800000|2021-05-25 08:20:00|12717|12714|12716|12713|12718|12715|12714|12711|865
1621931100000|2021-05-25 08:25:00|12715|12712|12715|12712|12717|12714|12714|12711|1128
1621931400000|2021-05-25 08:30:00|12714|12711|12712|12709|12715|12712|12711|12708|6972
1621931700000|2021-05-25 08:35:00|12713|12710|12714|12711|12714|12711|12712|12709|743
1621932000000|2021-05-25 08:40:00|12715|12712|12715|12712|12716|12713|12715|12711|1438
1621932300000|2021-05-25 08:45:00|12714|12711|12713|12710|12715|12712|12713|12710|930
1621932600000|2021-05-25 08:50:00|12714|12711|12713|12710|12715|12711|12711|12708|1003
1621932900000|2021-05-25 08:55:00|12714|12711|12715|12712|12717|12714|12714|12711|1887
1621933200000|2021-05-25 09:00:00|12716|12713|12717|12714|12718|12715|12715|12712|1590
1621933500000|2021-05-25 09:05:00|12718|12713|12716|12713|12718|12714|12715|12712|1049
1621933800000|2021-05-25 09:10:00|12715|12712|12718|12715|12719|12715|12715|12712|804
1621934100000|2021-05-25 09:15:00|12717|12714|12719|12716|12719|12716|12717|12714|2154
1621934400000|2021-05-25 09:20:00|12718|12715|12717|12714|12719|12716|12717|12714|2117
1621934700000|2021-05-25 09:25:00|12718|12715|12719|12716|12719|12716|12717|12714|1467
1621935000000|2021-05-25 09:30:00|12720|12717|12721|12718|12721|12718|12719|12716|809
1621935300000|2021-05-25 09:35:00|12722|12719|12720|12717|12723|12720|12720|12717|4000
1621935600000|2021-05-25 09:40:00|12721|12718|12720|12717|12722|12719|12720|12717|11984
1621935900000|2021-05-25 09:45:00|12721|12718|12721|12718|12722|12719|12720|12717|1174
1621936200000|2021-05-25 09:50:00|12720|12717|12722|12719|12722|12719|12719|12716|1661
1621936500000|2021-05-25 09:55:00|12721|12718|12717|12714|12721|12718|12716|12713|2137
1621936800000|2021-05-25 10:00:00|12716|12713|12716|12713|12718|12715|12715|12712|1288
1621937100000|2021-05-25 10:05:00|12715|12712|12716|12713|12716|12713|12715|12711|1008
1621937400000|2021-05-25 10:10:00|12715|12712|12719|12715|12719|12716|12715|12712|985
1621937700000|2021-05-25 10:15:00|12718|12716|12719|12716|12720|12717|12718|12715|645
1621938000000|2021-05-25 10:20:00|12720|12715|12718|12715|12720|12717|12718|12714|516
1621938300000|2021-05-25 10:25:00|12719|12716|12715|12712|12719|12716|12714|12711|20826
1621938600000|2021-05-25 10:30:00|12716|12713|12714|12711|12716|12713|12714|12711|5031
1621938900000|2021-05-25 10:35:00|12715|12712|12713|12710|12715|12712|12712|12709|1330
1621939200000|2021-05-25 10:40:00|12714|12711|12716|12713|12716|12713|12714|12711|937
1621939500000|2021-05-25 10:45:00|12717|12714|12718|12714|12718|12715|12717|12713|843
1621939800000|2021-05-25 10:50:00|12717|12715|12716|12713|12718|12715|12715|12712|817
1621940100000|2021-05-25 10:55:00|12715|12712|12718|12715|12718|12715|12713|12710|2796
1621940400000|2021-05-25 11:00:00|12719|12716|12723|12720|12723|12720|12719|12716|888
1621940700000|2021-05-25 11:05:00|12724|12721|12721|12717|12724|12721|12719|12716|1234
1621941000000|2021-05-25 11:10:00|12720|12718|12721|12718|12721|12718|12719|12716|793
1621941300000|2021-05-25 11:15:00|12722|12717|12718|12715|12722|12718|12717|12714|1090
1621941600000|2021-05-25 11:20:00|12717|12714|12718|12715|12719|12716|12717|12714|808
1621941900000|2021-05-25 11:25:00|12719|12716|12719|12716|12721|12718|12718|12715|13932
1621942200000|2021-05-25 11:30:00|12720|12717|12720|12717|12721|12718|12719|12716|556
1621942500000|2021-05-25 11:35:00|12719|12716|12715|12712|12720|12717|12715|12712|2173
1621942800000|2021-05-25 11:40:00|12716|12713|12716|12713|12717|12714|12716|12712|27895
1621943100000|2021-05-25 11:45:00|12715|12712|12716|12712|12716|12713|12715|12712|391
1621943400000|2021-05-25 11:50:00|12715|12713|12715|12712|12716|12713|12714|12711|991
1621943700000|2021-05-25 11:55:00|12714|12711|12710|12707|12715|12712|12710|12707|1069
1621944000000|2021-05-25 12:00:00|12711|12708|12716|12712|12717|12714|12710|12707|1136
1621944300000|2021-05-25 12:05:00|12715|12713|12716|12713|12716|12713|12715|12711|644
1621944600000|2021-05-25 12:10:00|12717|12714|12714|12711|12717|12714|12712|12709|880
1621944900000|2021-05-25 12:15:00|12715|12710|12716|12713|12717|12714|12714|12710|904
1621945200000|2021-05-25 12:20:00|12715|12712|12714|12711|12715|12713|12713|12710|448
1621945500000|2021-05-25 12:25:00|12715|12712|12714|12711|12716|12713|12712|12709|818
1621945800000|2021-05-25 12:30:00|12715|12710|12712|12709|12715|12712|12712|12709|571
1621946100000|2021-05-25 12:35:00|12711|12708|12715|12712|12716|12713|12709|12706|819
1621946400000|2021-05-25 12:40:00|12714|12711|12713|12710|12715|12712|12712|12709|987
1621946700000|2021-05-25 12:45:00|12712|12709|12715|12712|12716|12713|12712|12709|579
1621947000000|2021-05-25 12:50:00|12714|12711|12714|12711|12716|12712|12714|12711|612
1621947300000|2021-05-25 12:55:00|12715|12712|12717|12714|12719|12716|12714|12711|570
1621947600000|2021-05-25 13:00:00|12718|12715|12714|12710|12718|12715|12713|12710|1367
1621947900000|2021-05-25 13:05:00|12713|12711|12716|12713|12718|12715|12712|12709|1125
1621948200000|2021-05-25 13:10:00|12715|12712|12717|12714|12717|12714|12712|12709|665
1621948500000|2021-05-25 13:15:00|12718|12715|12718|12715|12720|12716|12715|12712|1029
1621948800000|2021-05-25 13:20:00|12717|12714|12720|12716|12720|12717|12717|12714|1256
1621949100000|2021-05-25 13:25:00|12719|12717|12720|12717|12722|12719|12719|12716|766
1621949400000|2021-05-25 13:30:00|12721|12718|12725|12722|12726|12722|12720|12717|1000
1621949700000|2021-05-25 13:35:00|12724|12721|12722|12719|12726|12723|12722|12719|861
1621950000000|2021-05-25 13:40:00|12721|12718|12723|12720|12723|12720|12721|12718|2348
1621950300000|2021-05-25 13:45:00|12724|12721|12730|12726|12730|12727|12723|12719|2981
1621950600000|2021-05-25 13:50:00|12729|12727|12731|12728|12731|12728|12729|12726|1809
1621950900000|2021-05-25 13:55:00|12732|12729|12734|12731|12735|12732|12731|12728|1085
1621951200000|2021-05-25 14:00:00|12735|12732|12736|12732|12736|12733|12730|12726|1098
1621951500000|2021-05-25 14:05:00|12735|12729|12730|12727|12735|12731|12727|12724|2243
1621951800000|2021-05-25 14:10:00|12731|12726|12730|12727|12733|12729|12729|12725|5179
1621952100000|2021-05-25 14:15:00|12729|12725|12729|12726|12731|12728|12727|12724|1764
1621952400000|2021-05-25 14:20:00|12730|12727|12726|12723|12730|12727|12724|12721|1503
1621952700000|2021-05-25 14:25:00|12727|12724|12729|12726|12730|12726|12726|12723|923
1621953000000|2021-05-25 14:30:00|12728|12725|12724|12720|12728|12725|12723|12720|6671
1621953300000|2021-05-25 14:35:00|12725|12721|12725|12721|12728|12724|12724|12721|1699
1621953600000|2021-05-25 14:40:00|12724|12722|12725|12721|12726|12723|12722|12719|753
1621953900000|2021-05-25 14:45:00|12726|12722|12726|12722|12727|12724|12722|12719|1596
1621954200000|2021-05-25 14:50:00|12725|12723|12727|12724|12728|12724|12724|12721|2920
1621954500000|2021-05-25 14:55:00|12726|12723|12729|12726|12730|12727|12726|12723|6333
1621954800000|2021-05-25 15:00:00|12728|12725|12731|12728|12732|12729|12728|12725|1967
1621955100000|2021-05-25 15:05:00|12730|12727|12733|12730|12733|12730|12730|12727|2021
1621955400000|2021-05-25 15:10:00|12732|12729|12729|12726|12733|12730|12729|12726|13223
1621955700000|2021-05-25 15:15:00|12730|12727|12729|12726|12731|12728|12727|12724|3666
1621956000000|2021-05-25 15:20:00|12728|12725|12729|12726|12729|12726|12725|12722|1106
1621956300000|2021-05-25 15:25:00|12728|12725|12728|12725|12729|12726|12727|12724|1400
1621956600000|2021-05-25 15:30:00|12729|12726|12731|12728|12732|12729|12729|12726|3311
1621956900000|2021-05-25 15:35:00|12730|12727|12730|12727|12732|12729|12730|12727|939
1621957200000|2021-05-25 15:40:00|12731|12728|12730|12727|12733|12730|12730|12726|608
1621957500000|2021-05-25 15:45:00|12729|12726|12731|12728|12731|12728|12728|12725|959
1621957800000|2021-05-25 15:50:00|12732|12729|12732|12729|12732|12729|12731|12728|905
1621958100000|2021-05-25 15:55:00|12733|12730|12732|12729|12735|12732|12730|12727|2292
1621958400000|2021-05-25 16:00:00|12731|12728|12730|12727|12731|12728|12730|12727|484
1621958700000|2021-05-25 16:05:00|12731|12728|12727|12724|12731|12728|12727|12724|345
1621959000000|2021-05-25 16:10:00|12728|12725|12727|12724|12729|12725|12727|12724|323
1621959300000|2021-05-25 16:15:00|12728|12725|12729|12726|12729|12726|12727|12723|1467
1621959600000|2021-05-25 16:20:00|12730|12725|12730|12727|12730|12727|12729|12725|1431
1621959900000|2021-05-25 16:25:00|12729|12726|12730|12727|12730|12727|12729|12726|386
1621960200000|2021-05-25 16:30:00|||||||||1576
1621960500000|2021-05-25 16:35:00|12731|12728|12730|12727|12731|12728|12729|12726|1146
1621960800000|2021-05-25 16:40:00|12731|12728|12731|12728|12731|12728|12731|12728|789
1621961100000|2021-05-25 16:45:00|12730|12727|12731|12728|12732|12728|12730|12727|629
1621961400000|2021-05-25 16:50:00|12730|12727|12731|12727|12731|12728|12730|12727|665
1621961700000|2021-05-25 16:55:00|12730|12728|12736|12731|12736|12732|12730|12727|6882
1622012400000|2021-05-26 07:00:00|12740|12737|12742|12739|12743|12740|12737|12734|2070
1622012700000|2021-05-26 07:05:00|12743|12740|12744|12741|12744|12741|12742|12739|2222
1622013000000|2021-05-26 07:10:00|12745|12742|12740|12737|12746|12743|12740|12737|1131
1622013300000|2021-05-26 07:15:00|12742|12739|12740|12737|12742|12739|12736|12733|1183
1622013600000|2021-05-26 07:20:00|12739|12736|12738|12735|12741|12738|12737|12734|840
1622013900000|2021-05-26 07:25:00|12737|12734|12737|12734|12739|12736|12735|12732|1267
1622014200000|2021-05-26 07:30:00|12739|12736|12744|12741|12745|12742|12739|12736|2532
1622014500000|2021-05-26 07:35:00|12743|12740|12745|12742|12746|12743|12743|12740|878
1622014800000|2021-05-26 07:40:00|12744|12741|12745|12742|12746|12743|12742|12739|666
1622015100000|2021-05-26 07:45:00|12744|12741|12746|12743|12746|12743|12743|12740|445
1622015400000|2021-05-26 07:50:00|12745|12742|12748|12745|12748|12745|12743|12740|1060
1622015700000|2021-05-26 07:55:00|12749|12746|12750|12747|12750|12747|12747|12744|633
1622016000000|2021-05-26 08:00:00|12749|12746|12752|12749|12752|12749|12749|12746|648
1622016300000|2021-05-26 08:05:00|12751|12748|12752|12749|12753|12750|12750|12747|749
1622016600000|2021-05-26 08:10:00|12753|12750|12752|12749|12753|12750|12751|12748|449
1622016900000|2021-05-26 08:15:00|12751|12748|12750|12747|12752|12749|12750|12747|544
1622017200000|2021-05-26 08:20:00|12749|12746|12748|12745|12751|12748|12748|12745|1048
1622017500000|2021-05-26 08:25:00|12749|12746|12749|12746|12750|12747|12748|12744|354
1622017800000|2021-05-26 08:30:00|12750|12747|12749|12746|12750|12747|12747|12744|606
1622018100000|2021-05-26 08:35:00|12750|12747|12751|12748|12751|12748|12749|12745|536
1622018400000|2021-05-26 08:40:00|12750|12747|12750|12747|12752|12749|12749|12746|562
1622018700000|2021-05-26 08:45:00|12751|12748|12750|12747|12752|12749|12749|12746|471
1622019000000|2021-05-26 08:50:00|12751|12748|12750|12747|12751|12748|12749|12746|653
1622019300000|2021-05-26 08:55:00|12749|12746|12751|12748|12752|12749|12749|12746|732
1622019600000|2021-05-26 09:00:00|12750|12747|12748|12745|12750|12747|12747|12744|1080
1622019900000|2021-05-26 09:05:00|12747|12744|12747|12744|12748|12745|12746|12743|438
1622020200000|2021-05-26 09:10:00|12746|12743|12747|12744|12748|12745|12746|12743|594
1622020500000|2021-05-26 09:15:00|12748|12745|12751|12748|12752|12749|12748|12745|580
1622020800000|2021-05-26 09:20:00|12752|12749|12751|12748|12752|12749|12750|12747|472
1622021100000|2021-05-26 09:25:00|12750|12747|12750|12747|12751|12748|12749|12746|1415
1622021400000|2021-05-26 09:30:00|12751|12748|12751|12748|12751|12748|12747|12744|923
1622021700000|2021-05-26 09:35:00|12752|12749|12754|12751|12755|12752|12751|12748|725
1622022000000|2021-05-26 09:40:00|12755|12752|12752|12749|12755|12752|12752|12749|1048
1622022300000|2021-05-26 09:45:00|12751|12748|12754|12751|12755|12752|12751|12748|1189
1622022600000|2021-05-26 09:50:00|12755|12752|12757|12754|12757|12754|12755|12752|1234
1622022900000|2021-05-26 09:55:00|12758|12755|12756|12753|12758|12755|12756|12753|768
1622023200000|2021-05-26 10:00:00|12757|12754|12758|12755|12760|12757|12757|12754|965
1622023500000|2021-05-26 10:05:00|12759|12756|12758|12755|12759|12756|12756|12753|671
1622023800000|2021-05-26 10:10:00|12759|12756|12761|12758|12761|12758|12759|12756|2665
1622024100000|2021-05-26 10:15:00|12762|12759|12761|12758|12762|12759|12760|12757|658
1622024400000|2021-05-26 10:20:00|12762|12759|12762|12759|12764|12761|12762|12759|1508
1622024700000|2021-05-26 10:25:00|12763|12760|12760|12757|12763|12760|12759|12756|1978
1622025000000|2021-05-26 10:30:00|12761|12756|12759|12756|12761|12758|12759|12756|3509
1622025300000|2021-05-26 10:35:00|12758|12755|12759|12756|12760|12757|12758|12755|1347
1622025600000|2021-05-26 10:40:00|12760|12757|12760|12757|12761|12758|12759|12756|362
1622025900000|2021-05-26 10:45:00|12759|12756|12761|12758|12761|12758|12759|12756|836
1622026200000|2021-05-26 10:50:00|12762|12759|12765|12762|12765|12762|12761|12758|243
1622026500000|2021-05-26 10:55:00|12766|12763|12766|12763|12766|12763|12763|12760|968
1622026800000|2021-05-26 11:00:00|12765|12762|12764|12761|12765|12762|12762|12759|716
1622027100000|2021-05-26 11:05:00|12765|12762|12766|12763|12766|12763|12764|12761|376
1622027400000|2021-05-26 11:10:00|12765|12762|12764|12761|12766|12763|12763|12760|476
1622027700000|2021-05-26 11:15:00|12765|12762|12763|12760|12765|12762|12763|12760|505
1622028000000|2021-05-26 11:20:00|12764|12761|12762|12759|12764|12761|12761|12758|392
1622028300000|2021-05-26 11:25:00|12763|12760|12763|12760|12763|12760|12761|12758|1498
1622028600000|2021-05-26 11:30:00|12762|12759|12763|12760|12764|12761|12762|12759|542
1622028900000|2021-05-26 11:35:00|12764|12761|12765|12762|12766|12763|12763|12760|1030
1622029200000|2021-05-26 11:40:00|12764|12761|12762|12759|12764|12761|12761|12758|520
1622029500000|2021-05-26 11:45:00|12763|12760|12762|12759|12763|12760|12762|12759|460
1622029800000|2021-05-26 11:50:00|12761|12758|12761|12758|12762|12759|12761|12758|470
1622030100000|2021-05-26 11:55:00|12762|12759|12765|12762|12766|12763|12762|12759|919
1622030400000|2021-05-26 12:00:00|12766|12763|12766|12763|12767|12764|12765|12762|344
1622030700000|2021-05-26 12:05:00|12767|12762|12765|12762|12767|12763|12765|12762|1915
1622031000000|2021-05-26 12:10:00|12766|12763|12768|12765|12769|12766|12765|12762|947
1622031300000|2021-05-26 12:15:00|12769|12766|12765|12762|12769|12766|12765|12762|970
1622031600000|2021-05-26 12:20:00|12763|12760|12765|12762|12765|12762|12762|12759|1602
1622031900000|2021-05-26 12:25:00|12766|12763|12766|12762|12768|12765|12765|12762|513
1622032200000|2021-05-26 12:30:00|12767|12763|12765|12761|12767|12764|12764|12761|902
1622032500000|2021-05-26 12:35:00|12764|12762|12766|12763|12767|12764|12764|12761|823
1622032800000|2021-05-26 12:40:00|12767|12764|12762|12758|12767|12764|12761|12758|1320
1622033100000|2021-05-26 12:45:00|12761|12759|12760|12757|12763|12760|12757|12754|1744
1622033400000|2021-05-26 12:50:00|12759|12756|12760|12757|12760|12757|12758|12755|821
1622033700000|2021-05-26 12:55:00|12761|12758|12761|12758|12762|12759|12759|12756|2952
1622034000000|2021-05-26 13:00:00|12762|12759|12758|12755|12762|12759|12757|12754|1901
1622034300000|2021-05-26 13:05:00|12757|12754|12754|12751|12757|12754|12754|12750|603
1622034600000|2021-05-26 13:10:00|12753|12750|12755|12752|12756|12753|12753|12750|820
1622034900000|2021-05-26 13:15:00|12754|12751|12755|12752|12756|12753|12752|12749|925
1622035200000|2021-05-26 13:20:00|12756|12753|12759|12756|12759|12756|12756|12753|20745
1622035500000|2021-05-26 13:25:00|12760|12757|12757|12754|12761|12758|12757|12754|618
1622035800000|2021-05-26 13:30:00|12756|12753|12762|12759|12762|12759|12755|12752|785
1622036100000|2021-05-26 13:35:00|12761|12758|12761|12758|12762|12759|12759|12756|1551
1622036400000|2021-05-26 13:40:00|12760|12757|12765|12762|12766|12763|12760|12757|2446
1622036700000|2021-05-26 13:45:00|12764|12761|12766|12763|12767|12764|12764|12761|1789
1622037000000|2021-05-26 13:50:00|12765|12762|12765|12762|12766|12763|12763|12760|952
1622037300000|2021-05-26 13:55:00|12766|12763|12767|12764|12768|12765|12765|12762|1406
1622037600000|2021-05-26 14:00:00|12768|12765|12768|12764|12768|12765|12767|12764|1217
1622037900000|2021-05-26 14:05:00|12767|12765|12770|12767|12771|12768|12767|12764|933
1622038200000|2021-05-26 14:10:00|12769|12766|12769|12766|12770|12767|12767|12764|721
1622038500000|2021-05-26 14:15:00|12770|12767|12768|12765|12771|12768|12767|12764|717
1622038800000|2021-05-26 14:20:00|12767|12764|12769|12765|12770|12767|12766|12763|849
1622039100000|2021-05-26 14:25:00|12768|12766|12766|12763|12770|12767|12766|12763|897
1622039400000|2021-05-26 14:30:00|12765|12762|12763|12760|12766|12763|12761|12758|1332
1622039700000|2021-05-26 14:35:00|12762|12759|12766|12763|12766|12763|12762|12759|2418
1622040000000|2021-05-26 14:40:00|12765|12762|12770|12767|12772|12769|12765|12762|1216
1622040300000|2021-05-26 14:45:00|12771|12768|12769|12766|12771|12768|12768|12765|955
1622040600000|2021-05-26 14:50:00|12768|12765|12767|12764|12770|12767|12766|12763|924
1622040900000|2021-05-26 14:55:00|12768|12765|12767|12764|12770|12767|12767|12764|1358
1622041200000|2021-05-26 15:00:00|12766|12763|12766|12763|12767|12764|12766|12763|578
1622041500000|2021-05-26 15:05:00|12765|12762|12767|12764|12768|12765|12764|12761|1174
1622041800000|2021-05-26 15:10:00|12766|12763|12770|12767|12772|12769|12765|12762|4544
1622042100000|2021-05-26 15:15:00|12771|12768|12771|12768|12774|12771|12770|12767|2927
1622042400000|2021-05-26 15:20:00|12772|12769|12771|12768|12772|12769|12770|12767|5771
1622042700000|2021-05-26 15:25:00|12770|12767|12769|12766|12770|12767|12769|12766|1680
1622043000000|2021-05-26 15:30:00|12770|12767|12768|12765|12770|12767|12768|12765|688
1622043300000|2021-05-26 15:35:00|12767|12764|12767|12764|12769|12766|12767|12764|986
1622043600000|2021-05-26 15:40:00|12768|12765|12771|12768|12771|12768|12767|12764|1051
1622043900000|2021-05-26 15:45:00|12772|12769|12770|12767|12772|12769|12770|12767|1257
1622044200000|2021-05-26 15:50:00|12769|12766|12769|12766|12769|12767|12769|12766|236
1622044500000|2021-05-26 15:55:00|12768|12765|12768|12765|12769|12766|12767|12764|372
1622044800000|2021-05-26 16:00:00|12767|12764|12770|12767|12770|12767|12767|12764|531
1622045100000|2021-05-26 16:05:00|12771|12768|12771|12768|12772|12769|12769|12766|429
1622045400000|2021-05-26 16:10:00|12772|12769|12772|12769|12773|12770|12772|12769|1008
1622045700000|2021-05-26 16:15:00|12773|12770|12773|12770|12774|12771|12773|12770|558
1622046000000|2021-05-26 16:20:00|12774|12771|12775|12772|12775|12772|12773|12769|688
1622046300000|2021-05-26 16:25:00|12774|12771|12775|12772|12775|12772|12773|12770|297
1622046600000|2021-05-26 16:30:00|12774|12771|12772|12769|12774|12771|12772|12769|334
1622046900000|2021-05-26 16:35:00|12773|12770|12773|12770|12773|12770|12772|12769|166
1622047200000|2021-05-26 16:40:00|12772|12769|12773|12770|12773|12770|12772|12768|1007
1622047500000|2021-05-26 16:45:00|12774|12771|12773|12770|12774|12771|12773|12770|211
1622047800000|2021-05-26 16:50:00|12774|12771|12774|12771|12774|12771|12772|12769|209
1622048100000|2021-05-26 16:55:00|12775|12772|12773|12770|12775|12772|12773|12769|1140
1622098800000|2021-05-27 07:00:00|12764|12761|12759|12756|12766|12763|12758|12755|3484
1622099100000|2021-05-27 07:05:00|12758|12755|12757|12754|12760|12757|12757|12754|1374
1622099400000|2021-05-27 07:10:00|12756|12753|12759|12756|12759|12756|12753|12750|1867
1622099700000|2021-05-27 07:15:00|12758|12755|12755|12752|12759|12756|12755|12752|1737
1622100000000|2021-05-27 07:20:00|12756|12753|12755|12752|12756|12753|12752|12749|2057
1622100300000|2021-05-27 07:25:00|12753|12750|12752|12749|12755|12752|12751|12748|979
1622100600000|2021-05-27 07:30:00|12751|12748|12753|12750|12753|12750|12749|12746|1413
1622100900000|2021-05-27 07:35:00|12752|12749|12753|12750|12755|12752|12751|12748|584
1622101200000|2021-05-27 07:40:00|12752|12749|12751|12748|12752|12749|12748|12745|836
1622101500000|2021-05-27 07:45:00|12750|12747|12754|12751|12754|12751|12750|12747|608
1622101800000|2021-05-27 07:50:00|12753|12750|12755|12752|12756|12753|12752|12749|1037
1622102100000|2021-05-27 07:55:00|12754|12751|12752|12749|12756|12753|12752|12749|724
1622102400000|2021-05-27 08:00:00|12751|12748|12753|12750|12756|12753|12751|12747|647
1622102700000|2021-05-27 08:05:00|12754|12751|12755|12752|12756|12753|12753|12750|1075
1622103000000|2021-05-27 08:10:00|12756|12753|12755|12752|12756|12753|12755|12752|994
1622103300000|2021-05-27 08:15:00|12756|12753|12757|12754|12757|12754|12755|12752|1288
1622103600000|2021-05-27 08:20:00|12755|12752|12759|12756|12759|12756|12755|12752|1538
1622103900000|2021-05-27 08:25:00|12758|12755|12753|12750|12760|12757|12753|12750|791
1622104200000|2021-05-27 08:30:00|12754|12751|12755|12752|12758|12755|12754|12751|1517
1622104500000|2021-05-27 08:35:00|12756|12753|12752|12749|12757|12754|12752|12749|1108
1622104800000|2021-05-27 08:40:00|12753|12750|12751|12748|12753|12750|12751|12748|564
1622105100000|2021-05-27 08:45:00|12750|12747|12752|12749|12753|12750|12750|12747|1176
1622105400000|2021-05-27 08:50:00|12753|12750|12757|12754|12757|12754|12752|12749|1877
1622105700000|2021-05-27 08:55:00|12758|12755|12758|12755|12759|12756|12756|12753|1228
1622106000000|2021-05-27 09:00:00|12759|12756|12755|12752|12759|12756|12754|12751|741
1622106300000|2021-05-27 09:05:00|12754|12751|12752|12749|12755|12752|12752|12749|565
1622106600000|2021-05-27 09:10:00|12753|12750|12753|12750|12753|12750|12752|12749|305
1622106900000|2021-05-27 09:15:00|12754|12751|12754|12751|12754|12751|12752|12749|581
1622107200000|2021-05-27 09:20:00|12753|12750|12753|12750|12754|12751|12753|12750|371
1622107500000|2021-05-27 09:25:00|12754|12751|12755|12752|12755|12752|12753|12750|1012
1622107800000|2021-05-27 09:30:00|12754|12751|12753|12750|12755|12752|12753|12750|503
1622108100000|2021-05-27 09:35:00|12752|12749|12753|12750|12754|12751|12751|12748|809
1622108400000|2021-05-27 09:40:00|12754|12749|12753|12750|12754|12751|12752|12749|1039
1622108700000|2021-05-27 09:45:00|12752|12749|12754|12751|12755|12752|12752|12749|968
1622109000000|2021-05-27 09:50:00|12753|12750|12756|12753|12758|12755|12753|12750|800
1622109300000|2021-05-27 09:55:00|12755|12752|12757|12754|12757|12754|12754|12751|576
1622109600000|2021-05-27 10:00:00|12758|12755|12760|12757|12760|12757|12757|12754|1347
1622109900000|2021-05-27 10:05:00|12759|12756|12760|12757|12761|12758|12759|12756|481
1622110200000|2021-05-27 10:10:00|12761|12758|12760|12757|12761|12758|12759|12756|1205
1622110500000|2021-05-27 10:15:00|12761|12758|12759|12756|12762|12759|12759|12756|1092
1622110800000|2021-05-27 10:20:00|12758|12755|12755|12752|12758|12755|12755|12752|643
1622111100000|2021-05-27 10:25:00|12754|12751|12753|12750|12755|12752|12752|12749|1007
1622111400000|2021-05-27 10:30:00|12752|12749|12753|12750|12754|12751|12752|12749|486
1622111700000|2021-05-27 10:35:00|12752|12749|12752|12749|12754|12751|12751|12748|685
1622112000000|2021-05-27 10:40:00|12751|12748|12750|12747|12752|12749|12750|12747|949
1622112300000|2021-05-27 10:45:00|12751|12748|12751|12748|12752|12749|12751|12748|560
1622112600000|2021-05-27 10:50:00|12750|12747|12750|12747|12752|12749|12750|12747|477
1622112900000|2021-05-27 10:55:00|12751|12748|12749|12746|12751|12748|12749|12746|1047
1622113200000|2021-05-27 11:00:00|12750|12747|12743|12740|12751|12748|12742|12739|1873
1622113500000|2021-05-27 11:05:00|12742|12739|12729|12726|12742|12739|12726|12723|4890
1622113800000|2021-05-27 11:10:00|12728|12725|12724|12721|12733|12730|12721|12718|4003
1622114100000|2021-05-27 11:15:00|12725|12722|12728|12725|12729|12726|12721|12717|4088
1622114400000|2021-05-27 11:20:00|12729|12726|12729|12726|12730|12727|12727|12724|1468
1622114700000|2021-05-27 11:25:00|12728|12725|12725|12722|12730|12727|12725|12722|1592
1622115000000|2021-05-27 11:30:00|12724|12721|12727|12724|12727|12724|12723|12720|1016
1622115300000|2021-05-27 11:35:00|12728|12725|12721|12718|12729|12726|12721|12718|1675
1622115600000|2021-05-27 11:40:00|12720|12717|12720|12717|12722|12719|12718|12715|1268
1622115900000|2021-05-27 11:45:00|12719|12716|12722|12719|12723|12720|12719|12716|3117
1622116200000|2021-05-27 11:50:00|12723|12720|12728|12725|12728|12725|12722|12719|1790
1622116500000|2021-05-27 11:55:00|12727|12724|12723|12720|12728|12725|12723|12720|835
1622116800000|2021-05-27 12:00:00|12722|12719|12720|12717|12722|12719|12716|12713|1891
1622117100000|2021-05-27 12:05:00|12719|12716|12719|12716|12723|12720|12718|12715|754
1622117400000|2021-05-27 12:10:00|12718|12715|12719|12716|12722|12719|12718|12715|825
1622117700000|2021-05-27 12:15:00|12720|12717|12714|12711|12720|12717|12712|12709|914
1622118000000|2021-05-27 12:20:00|12713|12710|12709|12706|12713|12710|12705|12702|2444
1622118300000|2021-05-27 12:25:00|12708|12705|12710|12707|12711|12708|12705|12702|1337
1622118600000|2021-05-27 12:30:00|12711|12708|12715|12712|12716|12712|12709|12706|1878
1622118900000|2021-05-27 12:35:00|12714|12711|12717|12714|12718|12715|12713|12710|1549
1622119200000|2021-05-27 12:40:00|12716|12713|12715|12712|12716|12713|12712|12709|1242
1622119500000|2021-05-27 12:45:00|12714|12711|12715|12712|12718|12715|12712|12709|902
1622119800000|2021-05-27 12:50:00|12714|12711|12717|12714|12718|12715|12714|12711|852
1622120100000|2021-05-27 12:55:00|12716|12713|12714|12710|12719|12716|12713|12710|898
1622120400000|2021-05-27 13:00:00|12715|12711|12711|12708|12716|12713|12710|12707|1155
1622120700000|2021-05-27 13:05:00|12710|12707|12707|12704|12710|12707|12704|12701|1501
1622121000000|2021-05-27 13:10:00|12708|12705|12710|12707|12713|12710|12708|12705|1548
1622121300000|2021-05-27 13:15:00|12709|12706|12711|12708|12712|12709|12708|12705|949
1622121600000|2021-05-27 13:20:00|12712|12709|12714|12711|12715|12712|12709|12706|1328
1622121900000|2021-05-27 13:25:00|12715|12712|12714|12711|12715|12712|12712|12709|1417
1622122200000|2021-05-27 13:30:00|12715|12712|12711|12708|12715|12712|12710|12707|857
1622122500000|2021-05-27 13:35:00|12710|12707|12711|12707|12714|12711|12710|12707|1110
1622122800000|2021-05-27 13:40:00|12710|12706|12707|12704|12711|12708|12707|12704|1346
1622123100000|2021-05-27 13:45:00|12706|12703|12704|12701|12706|12703|12704|12701|1523
1622123400000|2021-05-27 13:50:00|12703|12700|12707|12703|12709|12706|12702|12699|1868
1622123700000|2021-05-27 13:55:00|12706|12704|12705|12702|12708|12705|12705|12702|680
1622124000000|2021-05-27 14:00:00|12704|12701|12707|12704|12710|12707|12704|12701|1305
1622124300000|2021-05-27 14:05:00|12706|12703|12705|12702|12708|12705|12705|12702|1615
1622124600000|2021-05-27 14:10:00|12704|12701|12706|12702|12706|12703|12703|12700|1651
1622124900000|2021-05-27 14:15:00|12705|12703|12707|12704|12707|12704|12704|12701|1067
1622125200000|2021-05-27 14:20:00|12706|12703|12702|12699|12708|12705|12701|12698|1174
1622125500000|2021-05-27 14:25:00|12703|12700|12704|12701|12706|12703|12701|12698|1190
1622125800000|2021-05-27 14:30:00|12705|12702|12704|12701|12705|12702|12701|12698|2013
1622126100000|2021-05-27 14:35:00|12703|12700|12701|12698|12704|12701|12697|12694|2049
1622126400000|2021-05-27 14:40:00|12700|12697|12697|12693|12700|12697|12694|12691|2186
1622126700000|2021-05-27 14:45:00|12696|12694|12692|12689|12697|12694|12691|12688|3133
1622127000000|2021-05-27 14:50:00|12691|12688|12691|12688|12694|12691|12690|12687|1373
1622127300000|2021-05-27 14:55:00|12692|12689|12696|12693|12697|12694|12691|12688|2298
1622127600000|2021-05-27 15:00:00|12697|12694|12693|12690|12698|12695|12693|12690|1354
1622127900000|2021-05-27 15:05:00|12692|12689|12698|12695|12698|12695|12692|12689|2502
1622128200000|2021-05-27 15:10:00|12699|12696|12707|12704|12708|12705|12698|12695|4722
1622128500000|2021-05-27 15:15:00|12706|12703|12706|12703|12710|12707|12704|12701|4039
1622128800000|2021-05-27 15:20:00|12705|12702|12708|12705|12709|12706|12705|12702|798
1622129100000|2021-05-27 15:25:00|12707|12704|12710|12707|12710|12707|12706|12703|500
1622129400000|2021-05-27 15:30:00|12709|12706|12710|12706|12710|12707|12706|12703|1581
1622129700000|2021-05-27 15:35:00|12709|12707|12711|12708|12712|12709|12709|12706|1014
1622130000000|2021-05-27 15:40:00|12712|12709|12711|12708|12713|12710|12711|12708|826
1622130300000|2021-05-27 15:45:00|12710|12707|12711|12708|12712|12709|12710|12707|762
1622130600000|2021-05-27 15:50:00|12710|12707|12709|12706|12710|12707|12708|12704|943
1622130900000|2021-05-27 15:55:00|12710|12707|12709|12705|12710|12707|12708|12704|1019
1622131200000|2021-05-27 16:00:00|12708|12706|12707|12704|12708|12706|12705|12702|613
1622131500000|2021-05-27 16:05:00|12706|12703|12705|12702|12707|12704|12704|12701|1170
1622131800000|2021-05-27 16:10:00|12706|12703|12704|12701|12706|12703|12704|12701|1143
1622132100000|2021-05-27 16:15:00|12705|12702|12705|12701|12706|12703|12704|12701|606
1622132400000|2021-05-27 16:20:00|12704|12702|12705|12702|12705|12702|12704|12701|196
1622132700000|2021-05-27 16:25:00|12706|12703|12706|12703|12706|12703|12706|12702|328
1622133000000|2021-05-27 16:30:00|12707|12704|12709|12706|12710|12707|12707|12704|1170
1622133300000|2021-05-27 16:35:00|12710|12707|12710|12707|12711|12708|12710|12707|476
1622133600000|2021-05-27 16:40:00|12709|12706|12708|12705|12710|12707|12708|12705|211
1622133900000|2021-05-27 16:45:00|12709|12706|12705|12702|12709|12706|12705|12702|296
1622134200000|2021-05-27 16:50:00|12706|12703|12706|12703|12706|12703|12704|12701|433
1622134500000|2021-05-27 16:55:00|12705|12702|12706|12702|12706|12702|12704|12701|1217
1622185200000|2021-05-28 07:00:00|12691|12688|12686|12682|12693|12690|12684|12681|2392
1622185500000|2021-05-28 07:05:00|12685|12683|12692|12689|12693|12690|12684|12681|1650
1622185800000|2021-05-28 07:10:00|12691|12688|12693|12690|12695|12692|12691|12688|1128
1622186100000|2021-05-28 07:15:00|12694|12691|12696|12693|12696|12693|12689|12686|1293
1622186400000|2021-05-28 07:20:00|12695|12692|12698|12695|12698|12695|12695|12692|822
1622186700000|2021-05-28 07:25:00|12697|12694|12699|12696|12699|12696|12697|12694|466
1622187000000|2021-05-28 07:30:00|12700|12697|12704|12701|12704|12701|12699|12696|1042
1622187300000|2021-05-28 07:35:00|12703|12700|12699|12696|12703|12700|12698|12695|723
1622187600000|2021-05-28 07:40:00|12698|12695|12698|12695|12699|12696|12697|12694|490
1622187900000|2021-05-28 07:45:00|12697|12694|12699|12696|12700|12697|12697|12694|346
1622188200000|2021-05-28 07:50:00|12700|12697|12701|12698|12703|12700|12699|12696|549
1622188500000|2021-05-28 07:55:00|12702|12699|12697|12694|12702|12699|12696|12693|1177
1622188800000|2021-05-28 08:00:00|12696|12693|12696|12693|12698|12695|12695|12692|813
1622189100000|2021-05-28 08:05:00|12695|12692|12699|12696|12700|12697|12695|12692|608
1622189400000|2021-05-28 08:10:00|12698|12695|12699|12696|12699|12696|12698|12695|592
1622189700000|2021-05-28 08:15:00|12700|12697|12698|12695|12701|12697|12697|12694|443
1622190000000|2021-05-28 08:20:00|12699|12696|12700|12697|12700|12697|12698|12695|355
1622190300000|2021-05-28 08:25:00|12701|12698|12702|12699|12704|12701|12700|12697|1001
1622190600000|2021-05-28 08:30:00|12703|12700|12705|12702|12706|12703|12703|12700|868
1622190900000|2021-05-28 08:35:00|12706|12701|12706|12703|12707|12704|12704|12701|1097
1622191200000|2021-05-28 08:40:00|12707|12704|12708|12705|12708|12705|12706|12703|847
1622191500000|2021-05-28 08:45:00|12709|12706|12704|12701|12709|12706|12704|12701|826
1622191800000|2021-05-28 08:50:00|12705|12702|12703|12699|12705|12702|12701|12698|1611
1622192100000|2021-05-28 08:55:00|12702|12700|12701|12698|12703|12700|12699|12696|1782
1622192400000|2021-05-28 09:00:00|12700|12697|12701|12698|12701|12698|12697|12694|1443
1622192700000|2021-05-28 09:05:00|12700|12697|12699|12696|12701|12698|12698|12695|673
1622193000000|2021-05-28 09:10:00|12700|12695|12700|12697|12701|12698|12700|12695|1779
1622193300000|2021-05-28 09:15:00|12701|12698|12701|12698|12703|12700|12700|12697|536
1622193600000|2021-05-28 09:20:00|12700|12697|12705|12702|12705|12702|12700|12697|845
1622193900000|2021-05-28 09:25:00|12706|12703|12702|12699|12707|12704|12702|12699|1076
1622194200000|2021-05-28 09:30:00|12703|12700|12703|12700|12704|12701|12702|12699|430
1622194500000|2021-05-28 09:35:00|12702|12699|12704|12701|12705|12702|12702|12699|714
1622194800000|2021-05-28 09:40:00|12705|12702|12704|12701|12706|12703|12703|12700|616
1622195100000|2021-05-28 09:45:00|12703|12700|12704|12701|12705|12702|12703|12700|464
1622195400000|2021-05-28 09:50:00|12705|12702|12708|12705|12709|12706|12704|12701|1262
1622195700000|2021-05-28 09:55:00|12709|12706|12703|12700|12710|12707|12703|12700|1092
1622196000000|2021-05-28 10:00:00|12702|12699|12702|12699|12703|12700|12702|12699|457
1622196300000|2021-05-28 10:05:00|12703|12698|12701|12698|12703|12699|12701|12698|374
1622196600000|2021-05-28 10:10:00|12702|12699|12699|12696|12703|12700|12699|12696|676
1622196900000|2021-05-28 10:15:00|12698|12695|12701|12698|12701|12698|12698|12695|875
1622197200000|2021-05-28 10:20:00|12700|12697|12700|12697|12701|12698|12700|12697|298
1622197500000|2021-05-28 10:25:00|12701|12698|12701|12698|12702|12699|12700|12697|868
1622197800000|2021-05-28 10:30:00|12702|12699|12701|12698|12702|12699|12700|12697|523
1622198100000|2021-05-28 10:35:00|12700|12697|12700|12697|12700|12697|12699|12696|382
1622198400000|2021-05-28 10:40:00|12701|12698|12702|12699|12703|12700|12700|12697|538
1622198700000|2021-05-28 10:45:00|12703|12700|12703|12700|12704|12701|12702|12699|1659
1622199000000|2021-05-28 10:50:00|12704|12701|12704|12701|12706|12703|12703|12700|807
1622199300000|2021-05-28 10:55:00|12705|12702|12704|12701|12705|12702|12704|12701|281
1622199600000|2021-05-28 11:00:00|12705|12702|12705|12702|12706|12703|12704|12701|599
1622199900000|2021-05-28 11:05:00|12706|12703|12707|12704|12707|12704|12706|12703|255
1622200200000|2021-05-28 11:10:00|12708|12705|12709|12706|12709|12706|12707|12705|450
1622200500000|2021-05-28 11:15:00|12708|12705|12704|12701|12708|12705|12704|12701|832
1622200800000|2021-05-28 11:20:00|12703|12700|12705|12702|12707|12704|12703|12700|1236
1622201100000|2021-05-28 11:25:00|12706|12703|12704|12701|12707|12704|12704|12701|792
1622201400000|2021-05-28 11:30:00|12705|12702|12711|12708|12711|12708|12704|12701|948
1622201700000|2021-05-28 11:35:00|12710|12707|12708|12705|12712|12709|12708|12705|651
1622202000000|2021-05-28 11:40:00|12709|12706|12706|12703|12709|12706|12706|12703|677
1622202300000|2021-05-28 11:45:00|12707|12704|12709|12706|12709|12706|12707|12704|371
1622202600000|2021-05-28 11:50:00|12708|12705|12708|12705|12709|12706|12707|12704|634
1622202900000|2021-05-28 11:55:00|12709|12706|12709|12706|12709|12706|12708|12705|716
1622203200000|2021-05-28 12:00:00|12710|12707|12708|12705|12710|12707|12706|12703|1267
1622203500000|2021-05-28 12:05:00|12707|12704|12707|12704|12708|12705|12705|12702|901
1622203800000|2021-05-28 12:10:00|12706|12703|12707|12704|12708|12705|12706|12703|442
1622204100000|2021-05-28 12:15:00|12708|12705|12709|12706|12711|12708|12708|12705|861
1622204400000|2021-05-28 12:20:00|12710|12707|12708|12705|12712|12709|12707|12704|889
1622204700000|2021-05-28 12:25:00|12707|12704|12709|12706|12710|12707|12707|12704|1624
1622205000000|2021-05-28 12:30:00|12705|12705|12710|12707|12713|12710|12704|12701|1803
1622205300000|2021-05-28 12:35:00|12709|12706|12711|12708|12712|12709|12708|12705|956
1622205600000|2021-05-28 12:40:00|12710|12707|12711|12708|12712|12709|12710|12707|800
1622205900000|2021-05-28 12:45:00|12710|12707|12712|12709|12713|12710|12710|12707|807
1622206200000|2021-05-28 12:50:00|12713|12710|12713|12710|12713|12710|12710|12707|1496
1622206500000|2021-05-28 12:55:00|12712|12709|12712|12709|12716|12713|12712|12709|1438
1622206800000|2021-05-28 13:00:00|12711|12708|12712|12709|12713|12710|12709|12706|1342
1622207100000|2021-05-28 13:05:00|12711|12708|12708|12705|12711|12708|12707|12704|1154
1622207400000|2021-05-28 13:10:00|12707|12704|12712|12709|12713|12710|12707|12704|883
1622207700000|2021-05-28 13:15:00|12713|12710|12713|12710|12714|12711|12712|12709|1045
1622208000000|2021-05-28 13:20:00|12712|12709|12718|12715|12719|12716|12712|12709|1403
1622208300000|2021-05-28 13:25:00|12717|12714|12718|12715|12719|12716|12715|12712|1075
1622208600000|2021-05-28 13:30:00|12719|12716|12721|12718|12723|12720|12718|12715|3072
1622208900000|2021-05-28 13:35:00|12722|12719|12725|12722|12726|12723|12721|12718|1223
1622209200000|2021-05-28 13:40:00|12726|12723|12722|12719|12726|12723|12721|12718|1442
1622209500000|2021-05-28 13:45:00|12721|12718|12721|12718|12722|12719|12718|12715|1355
1622209800000|2021-05-28 13:50:00|12722|12719|12720|12717|12723|12719|12719|12716|1087
1622210100000|2021-05-28 13:55:00|12721|12718|12721|12718|12722|12719|12719|12716|890
1622210400000|2021-05-28 14:00:00|12722|12719|12724|12721|12726|12723|12722|12719|1716
1622210700000|2021-05-28 14:05:00|12725|12722|12727|12724|12728|12725|12724|12721|1253
1622211000000|2021-05-28 14:10:00|12728|12725|12728|12725|12729|12726|12727|12724|1636
1622211300000|2021-05-28 14:15:00|12729|12726|12727|12724|12730|12727|12726|12723|2095
1622211600000|2021-05-28 14:20:00|12728|12725|12726|12723|12728|12725|12724|12721|1339
1622211900000|2021-05-28 14:25:00|12727|12724|12726|12723|12728|12725|12726|12723|844
1622212200000|2021-05-28 14:30:00|12727|12724|12730|12727|12730|12727|12726|12723|1124
1622212500000|2021-05-28 14:35:00|12731|12728|12732|12729|12732|12729|12730|12727|1068
1622212800000|2021-05-28 14:40:00|12733|12730|12733|12730|12734|12731|12731|12728|1513
1622213100000|2021-05-28 14:45:00|12732|12729|12734|12731|12734|12731|12732|12729|2578
1622213400000|2021-05-28 14:50:00|12733|12730|12736|12733|12736|12733|12733|12730|1932
1622213700000|2021-05-28 14:55:00|12735|12732|12735|12732|12737|12734|12733|12730|2328
1622214000000|2021-05-28 15:00:00|12736|12733|12736|12733|12738|12735|12735|12732|2777
1622214300000|2021-05-28 15:05:00|12735|12732|12731|12728|12736|12733|12731|12728|3779
1622214600000|2021-05-28 15:10:00|12732|12729|12728|12725|12732|12729|12725|12722|7322
1622214900000|2021-05-28 15:15:00|12729|12724|12729|12726|12730|12727|12727|12724|5181
1622215200000|2021-05-28 15:20:00|12728|12725|12727|12724|12729|12726|12726|12723|2975
1622215500000|2021-05-28 15:25:00|12726|12723|12728|12725|12729|12726|12726|12723|1230
1622215800000|2021-05-28 15:30:00|12729|12726|12728|12725|12729|12726|12728|12725|716
1622216100000|2021-05-28 15:35:00|12729|12726|12728|12725|12729|12726|12726|12723|1081
1622216400000|2021-05-28 15:40:00|12729|12726|12729|12726|12729|12726|12728|12725|328
1622216700000|2021-05-28 15:45:00|12728|12725|12729|12726|12730|12727|12728|12725|359
1622217000000|2021-05-28 15:50:00|12728|12725|12727|12724|12728|12725|12726|12723|473
1622217300000|2021-05-28 15:55:00|12726|12723|12725|12722|12727|12724|12723|12720|1194
1622217600000|2021-05-28 16:00:00|12726|12723|12726|12723|12726|12723|12724|12721|852
1622217900000|2021-05-28 16:05:00|12727|12724|12726|12723|12728|12725|12726|12723|692
1622218200000|2021-05-28 16:10:00|12727|12724|12726|12723|12728|12724|12726|12723|382
1622218500000|2021-05-28 16:15:00|12727|12724|12726|12723|12727|12724|12726|12723|592
1622218800000|2021-05-28 16:20:00|12727|12724|12725|12722|12728|12725|12724|12721|616
1622219100000|2021-05-28 16:25:00|12724|12721|12725|12722|12725|12722|12724|12721|386
1622219400000|2021-05-28 16:30:00|12724|12721|12723|12720|12725|12722|12723|12720|183
1622219700000|2021-05-28 16:35:00|12722|12719|12723|12720|12724|12721|12722|12719|229
1622220000000|2021-05-28 16:40:00|12722|12719|12722|12719|12722|12720|12722|12719|124
1622220300000|2021-05-28 16:45:00|12721|12718|12720|12717|12722|12719|12719|12716|550
1622220600000|2021-05-28 16:50:00|12719|12715|12720|12717|12721|12718|12719|12715|350
1622220900000|2021-05-28 16:55:00|12719|12716|12720|12715|12722|12718|12717|12713|632
1622530800000|2021-06-01 07:00:00|12716|12713|12705|12702|12719|12716|12705|12702|3143
1622531100000|2021-06-01 07:05:00|12706|12703|12700|12696|12707|12704|12699|12696|1215
1622531400000|2021-06-01 07:10:00|12699|12697|12695|12692|12701|12698|12693|12690|2810
1622531700000|2021-06-01 07:15:00|12694|12691|12698|12695|12699|12696|12693|12690|2237
1622532000000|2021-06-01 07:20:00|12697|12694|12697|12694|12700|12697|12694|12691|1613
1622532300000|2021-06-01 07:25:00|12698|12693|12698|12695|12700|12697|12696|12693|816
1622532600000|2021-06-01 07:30:00|12697|12694|12692|12689|12698|12695|12691|12688|2381
1622532900000|2021-06-01 07:35:00|12691|12688|12692|12689|12692|12689|12690|12687|1141
1622533200000|2021-06-01 07:40:00|12691|12688|12687|12684|12692|12689|12687|12684|1006
1622533500000|2021-06-01 07:45:00|12686|12683|12689|12686|12689|12686|12685|12682|1421
1622533800000|2021-06-01 07:50:00|12688|12685|12687|12684|12689|12686|12686|12683|1595
1622534100000|2021-06-01 07:55:00|12686|12683|12689|12686|12689|12686|12686|12683|564
1622534400000|2021-06-01 08:00:00|12688|12685|12692|12689|12693|12690|12688|12685|866
1622534700000|2021-06-01 08:05:00|12693|12690|12696|12693|12697|12694|12690|12687|1076
1622535000000|2021-06-01 08:10:00|12695|12692|12698|12695|12699|12696|12695|12692|1162
1622535300000|2021-06-01 08:15:00|12697|12694|12698|12695|12698|12695|12697|12694|655
1622535600000|2021-06-01 08:20:00|12697|12694|12698|12695|12699|12696|12697|12693|1235
1622535900000|2021-06-01 08:25:00|12697|12694|12700|12697|12700|12697|12697|12694|765
1622536200000|2021-06-01 08:30:00|12701|12698|12704|12701|12705|12702|12701|12698|1722
1622536500000|2021-06-01 08:35:00|12705|12702|12703|12700|12705|12702|12703|12700|903
1622536800000|2021-06-01 08:40:00|12704|12701|12712|12709|12712|12709|12704|12701|1963
1622537100000|2021-06-01 08:45:00|12713|12710|12710|12707|12713|12710|12708|12705|1652
1622537400000|2021-06-01 08:50:00|12711|12708|12710|12707|12711|12708|12710|12707|491
1622537700000|2021-06-01 08:55:00|12709|12706|12712|12709|12713|12710|12709|12706|596
1622538000000|2021-06-01 09:00:00|12711|12708|12712|12709|12713|12710|12708|12705|1451
1622538300000|2021-06-01 09:05:00|12713|12710|12715|12712|12716|12713|12713|12710|1516
1622538600000|2021-06-01 09:10:00|12716|12713|12715|12712|12716|12713|12714|12711|486
1622538900000|2021-06-01 09:15:00|12714|12711|12716|12713|12716|12713|12714|12711|864
1622539200000|2021-06-01 09:20:00|12715|12712|12713|12710|12715|12712|12713|12710|1120
1622539500000|2021-06-01 09:25:00|12714|12709|12712|12709|12714|12709|12711|12708|355
1622539800000|2021-06-01 09:30:00|12713|12710|12712|12709|12715|12712|12712|12709|752
1622540100000|2021-06-01 09:35:00|12713|12710|12710|12707|12714|12711|12710|12707|510
1622540400000|2021-06-01 09:40:00|12709|12706|12707|12704|12710|12707|12706|12703|793
1622540700000|2021-06-01 09:45:00|12706|12703|12703|12700|12707|12704|12703|12700|895
1622541000000|2021-06-01 09:50:00|12702|12699|12702|12699|12703|12700|12701|12698|701
1622541300000|2021-06-01 09:55:00|12701|12698|12700|12697|12701|12698|12699|12696|1721
1622541600000|2021-06-01 10:00:00|12701|12698|12704|12701|12706|12703|12701|12698|818
1622541900000|2021-06-01 10:05:00|12703|12700|12701|12698|12704|12701|12701|12698|302
1622542200000|2021-06-01 10:10:00|12702|12699|12702|12699|12702|12699|12700|12697|262
1622542500000|2021-06-01 10:15:00|12703|12700|12706|12703|12707|12704|12703|12700|743
1622542800000|2021-06-01 10:20:00|12707|12704|12708|12705|12708|12705|12707|12704|753
1622543100000|2021-06-01 10:25:00|12710|12707|12708|12705|12710|12707|12707|12704|645
1622543400000|2021-06-01 10:30:00|12709|12706|12711|12708|12711|12708|12706|12703|870
1622543700000|2021-06-01 10:35:00|12712|12709|12711|12708|12713|12710|12709|12706|468
1622544000000|2021-06-01 10:40:00|12710|12707|12707|12704|12711|12708|12707|12704|366
1622544300000|2021-06-01 10:45:00|12708|12705|12707|12704|12709|12706|12707|12704|473
1622544600000|2021-06-01 10:50:00|12708|12705|12706|12703|12708|12705|12706|12703|619
1622544900000|2021-06-01 10:55:00|12707|12704|12709|12706|12710|12707|12707|12704|204
1622545200000|2021-06-01 11:00:00|12710|12707|12710|12707|12710|12707|12709|12706|525
1622545500000|2021-06-01 11:05:00|12709|12706|12709|12706|12710|12707|12709|12706|329
1622545800000|2021-06-01 11:10:00|12708|12705|12715|12712|12715|12712|12708|12705|398
1622546100000|2021-06-01 11:15:00|12714|12711|12719|12716|12720|12717|12714|12711|855
1622546400000|2021-06-01 11:20:00|12720|12717|12717|12714|12720|12717|12716|12713|1175
1622546700000|2021-06-01 11:25:00|12718|12715|12717|12714|12718|12715|12716|12713|375
1622547000000|2021-06-01 11:30:00|12718|12715|12716|12713|12718|12715|12715|12712|491
1622547300000|2021-06-01 11:35:00|12715|12712|12712|12709|12715|12712|12712|12709|396
1622547600000|2021-06-01 11:40:00|12713|12710|12712|12708|12713|12710|12710|12707|710
1622547900000|2021-06-01 11:45:00|12711|12709|12710|12707|12712|12709|12710|12707|546
1622548200000|2021-06-01 11:50:00|12711|12706|12710|12707|12711|12708|12709|12706|812
1622548500000|2021-06-01 11:55:00|12709|12706|12710|12707|12711|12708|12709|12706|468
1622548800000|2021-06-01 12:00:00|12709|12706|12705|12702|12709|12706|12705|12702|904
1622549100000|2021-06-01 12:05:00|12706|12701|12708|12705|12708|12705|12705|12701|546
1622549400000|2021-06-01 12:10:00|12709|12704|12707|12704|12709|12706|12706|12703|794
1622549700000|2021-06-01 12:15:00|12706|12703|12704|12701|12706|12703|12703|12700|604
1622550000000|2021-06-01 12:20:00|12703|12700|12700|12697|12703|12700|12697|12694|1060
1622550300000|2021-06-01 12:25:00|12701|12698|12703|12700|12706|12703|12700|12697|1182
1622550600000|2021-06-01 12:30:00|12702|12699|12699|12695|12702|12699|12697|12694|975
1622550900000|2021-06-01 12:35:00|12698|12696|12699|12696|12700|12697|12697|12694|973
1622551200000|2021-06-01 12:40:00|12698|12695|12701|12698|12701|12698|12697|12694|1130
1622551500000|2021-06-01 12:45:00|12700|12697|12703|12700|12703|12700|12699|12696|590
1622551800000|2021-06-01 12:50:00|12702|12699|12700|12697|12703|12700|12700|12697|776
1622552100000|2021-06-01 12:55:00|12699|12696|12703|12700|12703|12700|12699|12696|1083
1622552400000|2021-06-01 13:00:00|12702|12699|12702|12699|12703|12700|12701|12698|1089
1622552700000|2021-06-01 13:05:00|12703|12700|12703|12700|12704|12701|12701|12698|504
1622553000000|2021-06-01 13:10:00|12702|12699|12707|12704|12707|12704|12702|12699|898
1622553300000|2021-06-01 13:15:00|12708|12705|12706|12703|12710|12707|12706|12703|1064
1622553600000|2021-06-01 13:20:00|12707|12704|12709|12706|12709|12706|12707|12704|563
1622553900000|2021-06-01 13:25:00|12710|12707|12706|12703|12710|12707|12706|12703|744
1622554200000|2021-06-01 13:30:00|12707|12704|12706|12703|12708|12705|12705|12701|1043
1622554500000|2021-06-01 13:35:00|12705|12702|12707|12704|12708|12705|12705|12702|1007
1622554800000|2021-06-01 13:40:00|12708|12705|12706|12703|12708|12705|12705|12702|3018
1622555100000|2021-06-01 13:45:00|12705|12702|12697|12694|12705|12702|12696|12693|5216
1622555400000|2021-06-01 13:50:00|12696|12693|12693|12690|12696|12693|12691|12688|2732
1622555700000|2021-06-01 13:55:00|12692|12689|12694|12691|12694|12691|12691|12688|1504
1622556000000|2021-06-01 14:00:00|12695|12692|12696|12693|12699|12696|12694|12691|1991
1622556300000|2021-06-01 14:05:00|12695|12692|12690|12687|12697|12694|12690|12687|3526
1622556600000|2021-06-01 14:10:00|12689|12686|12691|12688|12692|12689|12688|12685|1764
1622556900000|2021-06-01 14:15:00|12690|12687|12693|12690|12693|12690|12690|12687|1581
1622557200000|2021-06-01 14:20:00|12694|12691|12696|12693|12696|12693|12693|12690|2077
1622557500000|2021-06-01 14:25:00|12697|12694|12699|12696|12700|12697|12696|12693|1338
1622557800000|2021-06-01 14:30:00|12698|12695|12696|12693|12699|12696|12694|12691|1334
1622558100000|2021-06-01 14:35:00|12695|12692|12696|12693|12696|12693|12694|12691|903
1622558400000|2021-06-01 14:40:00|12695|12692|12693|12690|12695|12692|12693|12690|756
1622558700000|2021-06-01 14:45:00|12692|12689|12689|12686|12692|12689|12688|12685|1855
1622559000000|2021-06-01 14:50:00|12688|12685|12691|12688|12691|12688|12686|12683|2027
1622559300000|2021-06-01 14:55:00|12692|12689|12693|12690|12695|12692|12691|12688|1053
1622559600000|2021-06-01 15:00:00|12692|12689|12692|12689|12693|12690|12691|12688|1309
1622559900000|2021-06-01 15:05:00|12691|12688|12690|12687|12693|12690|12688|12685|1329
1622560200000|2021-06-01 15:10:00|12689|12686|12689|12686|12690|12687|12687|12684|3117
1622560500000|2021-06-01 15:15:00|12688|12685|12690|12687|12690|12687|12687|12684|1773
1622560800000|2021-06-01 15:20:00|12691|12688|12691|12688|12691|12688|12689|12686|1077
1622561100000|2021-06-01 15:25:00|12692|12687|12691|12688|12693|12690|12690|12687|1281
1622561400000|2021-06-01 15:30:00|12690|12687|12691|12688|12692|12688|12690|12687|459
1622561700000|2021-06-01 15:35:00|12690|12687|12688|12685|12691|12688|12688|12685|525
1622562000000|2021-06-01 15:40:00|12687|12684|12688|12685|12688|12685|12686|12683|1118
1622562300000|2021-06-01 15:45:00|12689|12686|12691|12688|12691|12688|12689|12686|385
1622562600000|2021-06-01 15:50:00|12692|12689|12693|12690|12693|12690|12692|12689|372
1622562900000|2021-06-01 15:55:00|12692|12689|12693|12690|12694|12691|12692|12689|777
1622563200000|2021-06-01 16:00:00|12694|12689|12694|12691|12694|12691|12693|12689|538
1622563500000|2021-06-01 16:05:00|12695|12692|12696|12693|12696|12693|12695|12692|476
1622563800000|2021-06-01 16:10:00|12695|12692|12697|12694|12697|12694|12695|12692|685
1622564100000|2021-06-01 16:15:00|12698|12695|12698|12695|12698|12695|12697|12694|734
1622564400000|2021-06-01 16:20:00|12699|12696|12698|12695|12699|12696|12698|12695|111
1622564700000|2021-06-01 16:25:00|12699|12696|12698|12695|12699|12696|12698|12695|320
1622565000000|2021-06-01 16:30:00|12697|12694|12698|12695|12699|12696|12697|12694|670
1622565300000|2021-06-01 16:35:00|12699|12696|12697|12694|12699|12696|12697|12694|182
1622565600000|2021-06-01 16:40:00|||||||||116
1622565900000|2021-06-01 16:45:00|12698|12695|12698|12695|12698|12695|12698|12695|182
1622566200000|2021-06-01 16:50:00|12697|12694|12698|12695|12698|12695|12697|12694|291
1622566500000|2021-06-01 16:55:00|12699|12696|12699|12696|12700|12697|12698|12695|228
1622617200000|2021-06-02 07:00:00|12700|12697|12693|12690|12700|12697|12693|12690|1686
1622617500000|2021-06-02 07:05:00|12692|12689|12695|12692|12696|12693|12691|12688|1733
1622617800000|2021-06-02 07:10:00|12697|12694|12701|12698|12701|12698|12696|12693|1122
1622618100000|2021-06-02 07:15:00|12702|12699|12706|12703|12707|12704|12702|12699|1299
1622618400000|2021-06-02 07:20:00|12707|12704|12708|12705|12709|12706|12705|12702|1833
1622618700000|2021-06-02 07:25:00|12707|12704|12707|12704|12710|12707|12705|12702|992
1622619000000|2021-06-02 07:30:00|12706|12703|12705|12702|12708|12705|12704|12701|2198
1622619300000|2021-06-02 07:35:00|12706|12703|12704|12701|12706|12703|12703|12700|451
1622619600000|2021-06-02 07:40:00|12703|12700|12704|12701|12706|12703|12703|12700|672
1622619900000|2021-06-02 07:45:00|12705|12702|12700|12697|12705|12702|12700|12697|703
1622620200000|2021-06-02 07:50:00|12701|12698|12698|12695|12701|12698|12698|12695|536
1622620500000|2021-06-02 07:55:00|12699|12696|12700|12697|12700|12697|12696|12693|1429
1622620800000|2021-06-02 08:00:00|12701|12698|12703|12700|12703|12700|12700|12697|799
1622621100000|2021-06-02 08:05:00|12702|12699|12701|12698|12704|12701|12701|12698|1086
1622621400000|2021-06-02 08:10:00|12700|12697|12704|12701|12704|12701|12700|12696|965
1622621700000|2021-06-02 08:15:00|12703|12700|12699|12696|12704|12701|12698|12695|515
1622622000000|2021-06-02 08:20:00|12700|12697|12697|12694|12700|12697|12697|12694|512
1622622300000|2021-06-02 08:25:00|12698|12695|12698|12695|12700|12697|12697|12694|1016
1622622600000|2021-06-02 08:30:00|12697|12694|12698|12695|12699|12696|12696|12693|918
1622622900000|2021-06-02 08:35:00|12699|12694|12700|12697|12700|12697|12699|12694|525
1622623200000|2021-06-02 08:40:00|12699|12696|12699|12696|12699|12696|12697|12694|476
1622623500000|2021-06-02 08:45:00|12700|12697|12697|12694|12701|12698|12697|12694|1109
1622623800000|2021-06-02 08:50:00|12698|12695|12694|12691|12698|12695|12693|12690|1234
1622624100000|2021-06-02 08:55:00|12695|12692|12697|12694|12697|12694|12694|12691|4785
1622624400000|2021-06-02 09:00:00|12696|12693|12698|12695|12700|12697|12696|12693|2494
1622624700000|2021-06-02 09:05:00|12697|12694|12699|12696|12699|12696|12697|12694|1424
1622625000000|2021-06-02 09:10:00|12698|12695|12696|12693|12699|12696|12695|12692|1220
1622625300000|2021-06-02 09:15:00|12697|12694|12696|12693|12697|12694|12696|12693|576
1622625600000|2021-06-02 09:20:00|12697|12694|12696|12693|12698|12695|12696|12693|1223
1622625900000|2021-06-02 09:25:00|12697|12694|12700|12697|12700|12697|12697|12694|764
1622626200000|2021-06-02 09:30:00|12699|12696|12700|12697|12701|12698|12699|12696|1971
1622626500000|2021-06-02 09:35:00|12701|12698|12699|12696|12701|12698|12699|12696|984
1622626800000|2021-06-02 09:40:00|12700|12697|12700|12697|12701|12698|12699|12696|827
1622627100000|2021-06-02 09:45:00|12699|12696|12700|12697|12701|12698|12699|12696|607
1622627400000|2021-06-02 09:50:00|12699|12696|12700|12697|12700|12697|12698|12695|360
1622627700000|2021-06-02 09:55:00|12701|12698|12704|12701|12704|12701|12701|12698|1031
1622628000000|2021-06-02 10:00:00|12703|12700|12702|12699|12703|12700|12700|12697|940
1622628300000|2021-06-02 10:05:00|12703|12700|12704|12701|12705|12702|12703|12700|967
1622628600000|2021-06-02 10:10:00|12705|12702|12702|12699|12705|12702|12701|12698|694
1622628900000|2021-06-02 10:15:00|12701|12698|12703|12700|12703|12700|12701|12698|556
1622629200000|2021-06-02 10:20:00|12702|12699|12701|12698|12704|12701|12701|12698|1826
1622629500000|2021-06-02 10:25:00|12702|12699|12701|12698|12702|12699|12698|12695|4203
1622629800000|2021-06-02 10:30:00|12702|12699|12705|12702|12708|12705|12702|12699|3216
1622630100000|2021-06-02 10:35:00|12706|12703|12705|12702|12706|12703|12704|12701|688
1622630400000|2021-06-02 10:40:00|12706|12703|12704|12701|12706|12703|12704|12701|591
1622630700000|2021-06-02 10:45:00|12705|12702|12705|12702|12707|12704|12705|12702|485
1622631000000|2021-06-02 10:50:00|12706|12703|12706|12703|12706|12703|12705|12702|854
1622631300000|2021-06-02 10:55:00|12705|12702|12709|12706|12709|12706|12705|12702|1280
1622631600000|2021-06-02 11:00:00|12708|12705|12710|12707|12712|12709|12707|12704|1790
1622631900000|2021-06-02 11:05:00|12709|12706|12712|12709|12712|12709|12709|12706|917
1622632200000|2021-06-02 11:10:00|12713|12710|12712|12709|12713|12710|12712|12709|453
1622632500000|2021-06-02 11:15:00|12711|12708|12710|12707|12711|12708|12709|12706|485
1622632800000|2021-06-02 11:20:00|12711|12708|12711|12708|12712|12709|12710|12707|566
1622633100000|2021-06-02 11:25:00|12712|12709|12711|12708|12712|12709|12711|12708|371
1622633400000|2021-06-02 11:30:00|12710|12707|12708|12705|12710|12707|12708|12704|693
1622633700000|2021-06-02 11:35:00|||||||||349
1622634000000|2021-06-02 11:40:00|12707|12704|12710|12707|12710|12707|12706|12703|337
1622634300000|2021-06-02 11:45:00|12709|12706|12708|12705|12709|12706|12708|12705|493
1622634600000|2021-06-02 11:50:00|12709|12706|12709|12706|12710|12707|12708|12705|1150
1622634900000|2021-06-02 11:55:00|12710|12707|12709|12706|12710|12707|12708|12705|389
1622635200000|2021-06-02 12:00:00|12710|12707|12713|12710|12713|12710|12710|12707|722
1622635500000|2021-06-02 12:05:00|12714|12711|12711|12708|12714|12711|12711|12708|758
1622635800000|2021-06-02 12:10:00|12710|12707|12711|12708|12711|12708|12710|12707|424
1622636100000|2021-06-02 12:15:00|12712|12709|12710|12707|12713|12710|12710|12707|252
1622636400000|2021-06-02 12:20:00|12711|12708|12710|12707|12713|12710|12707|12704|782
1622636700000|2021-06-02 12:25:00|12709|12706|12712|12709|12713|12710|12709|12706|1148
1622637000000|2021-06-02 12:30:00|12713|12710|12710|12707|12713|12710|12710|12707|800
1622637300000|2021-06-02 12:35:00|12711|12708|12706|12703|12711|12708|12706|12703|558
1622637600000|2021-06-02 12:40:00|12705|12702|12707|12704|12707|12704|12705|12702|572
1622637900000|2021-06-02 12:45:00|12706|12703|12709|12706|12710|12707|12705|12702|888
1622638200000|2021-06-02 12:50:00|12708|12705|12708|12705|12709|12706|12707|12704|798
1622638500000|2021-06-02 12:55:00|12707|12704|12706|12703|12708|12705|12705|12702|669
1622638800000|2021-06-02 13:00:00|12705|12702|12711|12708|12712|12709|12705|12702|669
1622639100000|2021-06-02 13:05:00|12712|12709|12712|12709|12712|12709|12711|12708|589
1622639400000|2021-06-02 13:10:00|12711|12708|12708|12705|12712|12709|12708|12705|776
1622639700000|2021-06-02 13:15:00|12709|12706|12714|12711|12714|12711|12709|12706|1477
1622640000000|2021-06-02 13:20:00|12713|12710|12715|12712|12715|12712|12713|12710|1347
1622640300000|2021-06-02 13:25:00|12714|12711|12718|12715|12718|12715|12713|12710|1269
1622640600000|2021-06-02 13:30:00|12717|12714|12718|12715|12720|12717|12717|12714|1696
1622640900000|2021-06-02 13:35:00|12719|12716|12718|12715|12720|12717|12717|12714|2154
1622641200000|2021-06-02 13:40:00|12719|12716|12720|12717|12721|12718|12718|12715|2994
1622641500000|2021-06-02 13:45:00|12721|12718|12717|12714|12722|12719|12717|12714|3574
1622641800000|2021-06-02 13:50:00|12718|12715|12718|12715|12719|12716|12716|12713|1907
1622642100000|2021-06-02 13:55:00|12717|12714|12710|12707|12717|12714|12709|12706|2394
1622642400000|2021-06-02 14:00:00|12709|12706|12709|12706|12710|12707|12707|12704|2133
1622642700000|2021-06-02 14:05:00|12710|12707|12711|12708|12711|12708|12710|12706|1258
1622643000000|2021-06-02 14:10:00|12712|12709|12712|12709|12713|12710|12711|12708|789
1622643300000|2021-06-02 14:15:00|12711|12708|12714|12711|12714|12711|12711|12708|605
1622643600000|2021-06-02 14:20:00|12713|12710|12714|12711|12716|12713|12713|12710|1450
1622643900000|2021-06-02 14:25:00|12715|12712|12716|12713|12716|12713|12714|12711|1014
1622644200000|2021-06-02 14:30:00|12715|12712|12716|12713|12716|12713|12714|12711|925
1622644500000|2021-06-02 14:35:00|12717|12714|12717|12714|12719|12716|12716|12713|2176
1622644800000|2021-06-02 14:40:00|12718|12715|12718|12715|12720|12717|12717|12714|1301
1622645100000|2021-06-02 14:45:00|12719|12716|12719|12716|12721|12718|12719|12716|1004
1622645400000|2021-06-02 14:50:00|12720|12717|12717|12714|12720|12717|12717|12714|1099
1622645700000|2021-06-02 14:55:00|12718|12715|12715|12712|12718|12715|12714|12711|1190
1622646000000|2021-06-02 15:00:00|12714|12711|12718|12715|12719|12716|12714|12711|1747
1622646300000|2021-06-02 15:05:00|12717|12714|12719|12716|12720|12717|12717|12714|918
1622646600000|2021-06-02 15:10:00|12720|12717|12720|12717|12721|12718|12719|12716|2994
1622646900000|2021-06-02 15:15:00|12721|12718|12718|12715|12722|12718|12717|12714|3856
1622647200000|2021-06-02 15:20:00|12717|12714|12717|12714|12718|12715|12716|12713|1325
1622647500000|2021-06-02 15:25:00|12716|12713|12716|12713|12717|12714|12716|12712|896
1622647800000|2021-06-02 15:30:00|12717|12714|12717|12714|12718|12715|12717|12714|601
1622648100000|2021-06-02 15:35:00|12718|12715|12719|12716|12719|12716|12717|12714|392
1622648400000|2021-06-02 15:40:00|12720|12717|12723|12720|12724|12721|12719|12716|712
1622648700000|2021-06-02 15:45:00|12724|12721|12721|12718|12724|12721|12721|12718|579
1622649000000|2021-06-02 15:50:00|12720|12717|12722|12719|12722|12719|12720|12717|458
1622649300000|2021-06-02 15:55:00|12721|12718|12721|12717|12722|12719|12720|12717|656
1622649600000|2021-06-02 16:00:00|12722|12718|12721|12718|12722|12719|12720|12717|496
1622649900000|2021-06-02 16:05:00|12720|12717|12720|12717|12721|12718|12720|12717|387
1622650200000|2021-06-02 16:10:00|12721|12718|12720|12717|12721|12718|12719|12716|787
1622650500000|2021-06-02 16:15:00|12719|12716|12719|12716|12720|12717|12719|12716|108
1622650800000|2021-06-02 16:20:00|12720|12717|12718|12715|12720|12717|12718|12715|341
1622651100000|2021-06-02 16:25:00|12719|12716|12717|12714|12719|12716|12716|12713|437
1622651400000|2021-06-02 16:30:00|12718|12715|12716|12713|12718|12715|12716|12713|451
1622651700000|2021-06-02 16:35:00|12717|12714|12718|12715|12718|12715|12716|12713|231
1622652000000|2021-06-02 16:40:00|12717|12714|12718|12715|12718|12715|12717|12714|167
1622652300000|2021-06-02 16:45:00|12719|12714|12718|12715|12719|12716|12718|12714|319
1622652600000|2021-06-02 16:50:00|12719|12716|12717|12714|12719|12716|12717|12714|189
1622652900000|2021-06-02 16:55:00|12716|12713|12722|12718|12722|12718|12716|12713|208
1622703600000|2021-06-03 07:00:00|12712|12709|12710|12707|12714|12711|12708|12705|1761
1622703900000|2021-06-03 07:05:00|12711|12708|12710|12707|12713|12710|12709|12706|1085
1622704200000|2021-06-03 07:10:00|12711|12708|12709|12706|12711|12708|12709|12706|721
1622704500000|2021-06-03 07:15:00|12708|12705|12708|12705|12709|12706|12706|12703|929
1622704800000|2021-06-03 07:20:00|12709|12704|12710|12707|12711|12708|12707|12704|532
1622705100000|2021-06-03 07:25:00|12709|12706|12711|12708|12713|12710|12709|12706|519
1622705400000|2021-06-03 07:30:00|12712|12709|12713|12710|12714|12711|12711|12708|1223
1622705700000|2021-06-03 07:35:00|12714|12711|12711|12708|12715|12712|12711|12708|723
1622706000000|2021-06-03 07:40:00|12710|12707|12708|12705|12710|12707|12707|12704|820
1622706300000|2021-06-03 07:45:00|12709|12706|12709|12706|12709|12706|12707|12704|676
1622706600000|2021-06-03 07:50:00|12710|12707|12711|12708|12713|12710|12709|12706|817
1622706900000|2021-06-03 07:55:00|12710|12707|12708|12705|12711|12708|12707|12704|443
1622707200000|2021-06-03 08:00:00|12709|12706|12705|12702|12709|12706|12705|12702|661
1622707500000|2021-06-03 08:05:00|12706|12703|12704|12701|12706|12703|12703|12700|640
1622707800000|2021-06-03 08:10:00|12703|12700|12705|12702|12706|12703|12703|12700|247
1622708100000|2021-06-03 08:15:00|12704|12701|12706|12703|12706|12703|12704|12701|278
1622708400000|2021-06-03 08:20:00|12707|12704|12704|12701|12707|12704|12704|12701|1029
1622708700000|2021-06-03 08:25:00|12703|12700|12701|12698|12704|12701|12701|12698|799
1622709000000|2021-06-03 08:30:00|12700|12697|12698|12695|12701|12698|12698|12695|966
1622709300000|2021-06-03 08:35:00|12697|12694|12699|12696|12699|12696|12696|12693|662
1622709600000|2021-06-03 08:40:00|12700|12697|12700|12697|12700|12697|12697|12694|1380
1622709900000|2021-06-03 08:45:00|12699|12696|12697|12694|12700|12697|12696|12693|798
1622710200000|2021-06-03 08:50:00|12698|12695|12698|12695|12700|12697|12697|12694|1172
1622710500000|2021-06-03 08:55:00|12697|12694|12697|12694|12699|12696|12695|12692|1325
1622710800000|2021-06-03 09:00:00|12696|12693|12695|12692|12698|12695|12694|12691|1351
1622711100000|2021-06-03 09:05:00|12696|12693|12695|12692|12696|12693|12694|12691|530
1622711400000|2021-06-03 09:10:00|12694|12691|12694|12691|12695|12692|12694|12691|675
1622711700000|2021-06-03 09:15:00|12695|12692|12698|12695|12698|12695|12695|12691|786
1622712000000|2021-06-03 09:20:00|12699|12694|12697|12694|12699|12694|12696|12693|440
1622712300000|2021-06-03 09:25:00|12698|12695|12700|12697|12700|12697|12698|12695|1098
1622712600000|2021-06-03 09:30:00|12699|12696|12699|12696|12700|12696|12697|12694|638
1622712900000|2021-06-03 09:35:00|12700|12697|12700|12697|12701|12698|12699|12696|601
1622713200000|2021-06-03 09:40:00|12699|12696|12698|12695|12699|12697|12697|12694|428
1622713500000|2021-06-03 09:45:00|12699|12696|12699|12696|12699|12696|12699|12696|398
1622713800000|2021-06-03 09:50:00|12698|12695|12693|12689|12698|12695|12692|12689|1943
1622714100000|2021-06-03 09:55:00|12692|12690|12693|12690|12694|12691|12691|12688|1623
1622714400000|2021-06-03 10:00:00|12692|12689|12692|12689|12694|12691|12691|12688|1417
1622714700000|2021-06-03 10:05:00|12691|12688|12692|12688|12692|12689|12690|12687|866
1622715000000|2021-06-03 10:10:00|12693|12689|12695|12692|12695|12692|12692|12689|517
1622715300000|2021-06-03 10:15:00|12696|12693|12697|12694|12697|12694|12695|12692|889
1622715600000|2021-06-03 10:20:00|12698|12695|12698|12695|12699|12696|12697|12694|627
1622715900000|2021-06-03 10:25:00|12697|12694|12696|12693|12698|12695|12696|12693|476
1622716200000|2021-06-03 10:30:00|12695|12692|12695|12692|12696|12693|12694|12691|594
1622716500000|2021-06-03 10:35:00|12696|12693|12693|12690|12696|12693|12693|12690|437
1622716800000|2021-06-03 10:40:00|12692|12689|12692|12689|12693|12690|12690|12687|1133
1622717100000|2021-06-03 10:45:00|12691|12688|12692|12689|12692|12689|12690|12687|1071
1622717400000|2021-06-03 10:50:00|12693|12690|12695|12692|12695|12692|12692|12689|609
1622717700000|2021-06-03 10:55:00|12694|12691|12696|12693|12696|12693|12694|12691|465
1622718000000|2021-06-03 11:00:00|12695|12692|12696|12693|12697|12694|12695|12692|795
1622718300000|2021-06-03 11:05:00|12695|12692|12695|12692|12695|12692|12694|12691|757
1622718600000|2021-06-03 11:10:00|12696|12693|12694|12691|12696|12693|12694|12691|386
1622718900000|2021-06-03 11:15:00|12695|12692|12693|12690|12696|12693|12693|12690|570
1622719200000|2021-06-03 11:20:00|12694|12691|12695|12692|12696|12693|12693|12690|587
1622719500000|2021-06-03 11:25:00|12694|12691|12692|12689|12694|12692|12692|12689|378
1622719800000|2021-06-03 11:30:00|12693|12690|12696|12693|12696|12693|12693|12690|297
1622720100000|2021-06-03 11:35:00|12695|12692|12695|12692|12697|12694|12695|12692|597
1622720400000|2021-06-03 11:40:00|12696|12693|12697|12694|12697|12694|12696|12693|142
1622720700000|2021-06-03 11:45:00|12698|12695|12700|12697|12700|12697|12698|12695|452
1622721000000|2021-06-03 11:50:00|12699|12696|12698|12695|12700|12697|12698|12695|620
1622721300000|2021-06-03 11:55:00|12697|12694|12698|12695|12699|12696|12696|12693|335
1622721600000|2021-06-03 12:00:00|12699|12696|12701|12698|12702|12699|12699|12696|940
1622721900000|2021-06-03 12:05:00|12702|12699|12702|12699|12703|12700|12701|12698|526
1622722200000|2021-06-03 12:10:00|12703|12700|12697|12694|12703|12700|12697|12694|957
1622722500000|2021-06-03 12:15:00|12696|12693|12697|12694|12697|12694|12693|12690|2342
1622722800000|2021-06-03 12:20:00|12698|12695|12700|12696|12700|12697|12697|12694|1450
1622723100000|2021-06-03 12:25:00|12699|12697|12697|12694|12700|12697|12697|12694|999
1622723400000|2021-06-03 12:30:00|12696|12693|12693|12690|12697|12694|12692|12689|1718
1622723700000|2021-06-03 12:35:00|12692|12689|12696|12693|12696|12693|12692|12689|942
1622724000000|2021-06-03 12:40:00|12695|12692|12701|12698|12702|12699|12695|12692|932
1622724300000|2021-06-03 12:45:00|12702|12699|12702|12699|12704|12701|12702|12699|773
1622724600000|2021-06-03 12:50:00|12703|12700|12700|12697|12703|12700|12700|12696|540
1622724900000|2021-06-03 12:55:00|12699|12696|12698|12695|12702|12699|12698|12695|2435
1622725200000|2021-06-03 13:00:00|12699|12696|12704|12701|12704|12701|12699|12696|1226
1622725500000|2021-06-03 13:05:00|12703|12700|12705|12702|12705|12702|12703|12700|758
1622725800000|2021-06-03 13:10:00|12704|12701|12703|12700|12705|12702|12701|12698|603
1622726100000|2021-06-03 13:15:00|12702|12699|12703|12700|12704|12701|12702|12699|760
1622726400000|2021-06-03 13:20:00|12705|12701|12703|12700|12705|12702|12701|12698|454
1622726700000|2021-06-03 13:25:00|12702|12699|12700|12697|12705|12702|12700|12697|670
1622727000000|2021-06-03 13:30:00|12699|12696|12696|12693|12700|12696|12695|12692|2138
1622727300000|2021-06-03 13:35:00|12697|12694|12695|12692|12697|12694|12692|12689|1733
1622727600000|2021-06-03 13:40:00|12694|12691|12698|12695|12698|12695|12694|12691|1747
1622727900000|2021-06-03 13:45:00|12699|12696|12692|12689|12699|12696|12691|12688|1394
1622728200000|2021-06-03 13:50:00|12693|12690|12689|12686|12694|12691|12689|12686|1661
1622728500000|2021-06-03 13:55:00|12690|12687|12692|12689|12693|12690|12689|12686|1169
1622728800000|2021-06-03 14:00:00|12691|12688|12694|12691|12695|12692|12689|12686|1105
1622729100000|2021-06-03 14:05:00|12693|12690|12691|12688|12695|12691|12691|12688|484
1622729400000|2021-06-03 14:10:00|12692|12689|12692|12689|12692|12689|12690|12687|602
1622729700000|2021-06-03 14:15:00|12691|12688|12693|12690|12694|12691|12691|12688|984
1622730000000|2021-06-03 14:20:00|12692|12689|12688|12685|12693|12690|12688|12685|877
1622730300000|2021-06-03 14:25:00|12689|12686|12687|12684|12690|12687|12686|12683|652
1622730600000|2021-06-03 14:30:00|12686|12683|12689|12686|12689|12686|12686|12683|870
1622730900000|2021-06-03 14:35:00|12688|12685|12688|12685|12689|12686|12686|12683|1296
1622731200000|2021-06-03 14:40:00|12689|12686|12685|12682|12689|12686|12685|12682|1066
1622731500000|2021-06-03 14:45:00|12684|12681|12680|12677|12686|12683|12679|12676|2799
1622731800000|2021-06-03 14:50:00|12681|12678|12684|12681|12684|12681|12680|12677|2194
1622732100000|2021-06-03 14:55:00|12683|12680|12684|12681|12685|12682|12683|12680|1880
1622732400000|2021-06-03 15:00:00|12685|12682|12690|12687|12690|12687|12685|12682|1139
1622732700000|2021-06-03 15:05:00|12689|12686|12691|12688|12693|12690|12689|12686|1205
1622733000000|2021-06-03 15:10:00|12692|12689|12688|12685|12692|12689|12688|12685|3073
1622733300000|2021-06-03 15:15:00|12687|12684|12687|12684|12690|12687|12686|12683|1955
1622733600000|2021-06-03 15:20:00|12686|12683|12685|12682|12688|12685|12684|12681|1432
1622733900000|2021-06-03 15:25:00|12684|12681|12687|12684|12687|12684|12684|12681|969
1622734200000|2021-06-03 15:30:00|12686|12683|12682|12679|12686|12683|12682|12679|509
1622734500000|2021-06-03 15:35:00|12683|12680|12682|12679|12684|12681|12682|12679|802
1622734800000|2021-06-03 15:40:00|12681|12678|12682|12679|12682|12679|12680|12677|933
1622735100000|2021-06-03 15:45:00|12681|12678|12681|12678|12682|12679|12681|12678|390
1622735400000|2021-06-03 15:50:00|12680|12677|12680|12677|12682|12679|12680|12677|606
1622735700000|2021-06-03 15:55:00|12681|12676|12679|12676|12681|12676|12679|12676|577
1622736000000|2021-06-03 16:00:00|12680|12677|12680|12677|12681|12677|12679|12676|682
1622736300000|2021-06-03 16:05:00|12681|12678|12679|12676|12681|12678|12679|12676|393
1622736600000|2021-06-03 16:10:00|12678|12675|12677|12674|12679|12675|12676|12673|649
1622736900000|2021-06-03 16:15:00|12676|12673|12675|12672|12677|12674|12674|12671|775
1622737200000|2021-06-03 16:20:00|12674|12671|12672|12669|12675|12672|12672|12669|762
1622737500000|2021-06-03 16:25:00|12673|12670|12675|12672|12676|12673|12672|12669|347
1622737800000|2021-06-03 16:30:00|12674|12671|12675|12672|12675|12672|12673|12670|372
1622738100000|2021-06-03 16:35:00|12676|12673|12677|12674|12677|12674|12676|12673|130
1622738400000|2021-06-03 16:40:00|12676|12673|12676|12673|12677|12674|12675|12672|271
1622738700000|2021-06-03 16:45:00|12677|12672|12677|12674|12678|12675|12677|12672|207
1622739000000|2021-06-03 16:50:00|12678|12675|12679|12675|12679|12676|12677|12674|375
1622739300000|2021-06-03 16:55:00|12678|12676|12684|12680|12684|12680|12678|12675|415
1622790000000|2021-06-04 07:00:00|12683|12681|12685|12682|12686|12683|12681|12678|1045
1622790300000|2021-06-04 07:05:00|12686|12683|12681|12678|12686|12683|12681|12678|810
1622790600000|2021-06-04 07:10:00|12682|12677|12682|12679|12684|12681|12680|12677|617
1622790900000|2021-06-04 07:15:00|12681|12678|12686|12682|12686|12683|12680|12677|650
1622791200000|2021-06-04 07:20:00|12685|12683|12691|12688|12692|12688|12685|12683|922
1622791500000|2021-06-04 07:25:00|12690|12687|12691|12688|12692|12689|12690|12687|508
1622791800000|2021-06-04 07:30:00|12690|12687|12689|12685|12690|12687|12687|12684|774
1622792100000|2021-06-04 07:35:00|12688|12686|12687|12684|12690|12687|12687|12683|944
1622792400000|2021-06-04 07:40:00|12686|12683|12683|12680|12686|12683|12682|12679|1494
1622792700000|2021-06-04 07:45:00|12682|12679|12683|12680|12683|12680|12680|12677|426
1622793000000|2021-06-04 07:50:00|12684|12681|12682|12679|12684|12681|12681|12678|806
1622793300000|2021-06-04 07:55:00|12683|12680|12684|12681|12684|12681|12682|12679|302
1622793600000|2021-06-04 08:00:00|12685|12682|12685|12682|12686|12683|12684|12681|656
1622793900000|2021-06-04 08:05:00|12686|12683|12686|12683|12686|12683|12684|12681|850
1622794200000|2021-06-04 08:10:00|12685|12682|12684|12681|12685|12682|12684|12681|330
1622794500000|2021-06-04 08:15:00|12685|12682|12685|12682|12685|12682|12684|12681|156
1622794800000|2021-06-04 08:20:00|12684|12681|12679|12676|12684|12681|12678|12675|356
1622795100000|2021-06-04 08:25:00|12678|12675|12680|12677|12681|12678|12678|12675|405
1622795400000|2021-06-04 08:30:00|12679|12676|12681|12678|12683|12680|12679|12676|300
1622795700000|2021-06-04 08:35:00|12682|12679|12679|12676|12682|12679|12679|12676|565
1622796000000|2021-06-04 08:40:00|12680|12677|12680|12677|12681|12678|12678|12675|431
1622796300000|2021-06-04 08:45:00|12679|12676|12679|12676|12680|12677|12678|12675|421
1622796600000|2021-06-04 08:50:00|12678|12675|12680|12677|12680|12677|12678|12675|488
1622796900000|2021-06-04 08:55:00|12679|12676|12678|12675|12680|12677|12677|12674|546
1622797200000|2021-06-04 09:00:00|12677|12674|12680|12677|12680|12677|12677|12674|679
1622797500000|2021-06-04 09:05:00|12681|12678|12681|12678|12681|12678|12679|12676|197
1622797800000|2021-06-04 09:10:00|12682|12679|12681|12678|12683|12680|12681|12678|513
1622798100000|2021-06-04 09:15:00|12680|12677|12679|12676|12681|12678|12678|12675|742
1622798400000|2021-06-04 09:20:00|12678|12675|12678|12675|12680|12677|12678|12675|482
1622798700000|2021-06-04 09:25:00|12677|12674|12678|12675|12679|12676|12677|12674|911
1622799000000|2021-06-04 09:30:00|12679|12676|12678|12675|12679|12676|12676|12673|1582
1622799300000|2021-06-04 09:35:00|12679|12676|12680|12677|12680|12677|12677|12674|847
1622799600000|2021-06-04 09:40:00|12681|12676|12682|12679|12682|12679|12680|12676|464
1622799900000|2021-06-04 09:45:00|12681|12678|12684|12681|12684|12681|12681|12678|1368
1622800200000|2021-06-04 09:50:00|12683|12680|12682|12679|12685|12682|12682|12679|384
1622800500000|2021-06-04 09:55:00|12681|12678|12683|12680|12684|12681|12681|12678|738
1622800800000|2021-06-04 10:00:00|12682|12679|12686|12683|12686|12683|12682|12679|1192
1622801100000|2021-06-04 10:05:00|12685|12682|12688|12685|12688|12685|12685|12682|1466
1622801400000|2021-06-04 10:10:00|12689|12686|12688|12685|12689|12686|12687|12684|1255
1622801700000|2021-06-04 10:15:00|12687|12684|12688|12685|12689|12685|12687|12684|251
1622802000000|2021-06-04 10:20:00|12687|12684|12688|12685|12689|12686|12687|12684|404
1622802300000|2021-06-04 10:25:00|12687|12684|12687|12684|12687|12684|12686|12683|384
1622802600000|2021-06-04 10:30:00|12686|12683|12688|12685|12688|12685|12685|12682|491
1622802900000|2021-06-04 10:35:00|12687|12684|12684|12681|12688|12685|12684|12681|1031
1622803200000|2021-06-04 10:40:00|12685|12682|12685|12682|12685|12682|12683|12680|1321
1622803500000|2021-06-04 10:45:00|12684|12681|12684|12681|12685|12682|12684|12681|160
1622803800000|2021-06-04 10:50:00|12685|12682|12685|12682|12685|12682|12683|12680|574
1622804100000|2021-06-04 10:55:00|12686|12683|12687|12684|12687|12684|12685|12682|1569
1622804400000|2021-06-04 11:00:00|12688|12685|12687|12684|12688|12685|12686|12683|594
1622804700000|2021-06-04 11:05:00|12688|12685|12687|12684|12688|12685|12687|12684|420
1622805000000|2021-06-04 11:10:00|12686|12683|12688|12685|12688|12685|12685|12682|583
1622805300000|2021-06-04 11:15:00|12687|12684|12686|12683|12688|12685|12686|12683|416
1622805600000|2021-06-04 11:20:00|12687|12684|12686|12683|12688|12685|12686|12683|438
1622805900000|2021-06-04 11:25:00|12687|12684|12689|12686|12689|12686|12686|12683|508
1622806200000|2021-06-04 11:30:00|12690|12687|12690|12687|12691|12688|12689|12686|664
1622806500000|2021-06-04 11:35:00|12689|12686|12689|12685|12690|12686|12688|12685|466
1622806800000|2021-06-04 11:40:00|12688|12686|12687|12684|12689|12686|12687|12684|552
1622807100000|2021-06-04 11:45:00|12688|12685|12689|12686|12689|12686|12688|12685|252
1622807400000|2021-06-04 11:50:00|12688|12685|12691|12688|12691|12688|12688|12685|604
1622807700000|2021-06-04 11:55:00|12690|12687|12692|12689|12692|12689|12690|12687|517
1622808000000|2021-06-04 12:00:00|12693|12688|12691|12688|12693|12689|12690|12687|540
1622808300000|2021-06-04 12:05:00|12690|12687|12689|12686|12691|12688|12688|12685|366
1622808600000|2021-06-04 12:10:00|12690|12687|12689|12686|12690|12687|12689|12686|233
1622808900000|2021-06-04 12:15:00|12690|12687|12690|12686|12690|12687|12689|12686|794
1622809200000|2021-06-04 12:20:00|12691|12687|12693|12690|12694|12691|12691|12687|1009
1622809500000|2021-06-04 12:25:00|12694|12691|12695|12691|12695|12692|12691|12688|1494
1622809800000|2021-06-04 12:30:00|12699|12694|12696|12692|12711|12708|12695|12692|4040
1622810100000|2021-06-04 12:35:00|12695|12691|12682|12679|12695|12692|12681|12678|2566
1622810400000|2021-06-04 12:40:00|12683|12680|12695|12692|12695|12692|12679|12676|2573
1622810700000|2021-06-04 12:45:00|12696|12693|12692|12689|12696|12693|12692|12689|1285
1622811000000|2021-06-04 12:50:00|12693|12690|12699|12696|12701|12698|12690|12687|1623
1622811300000|2021-06-04 12:55:00|12700|12697|12703|12700|12706|12703|12699|12696|1482
1622811600000|2021-06-04 13:00:00|12704|12701|12710|12707|12711|12708|12702|12699|1461
1622811900000|2021-06-04 13:05:00|12711|12708|12708|12705|12711|12708|12708|12705|1525
1622812200000|2021-06-04 13:10:00|12707|12704|12700|12697|12708|12705|12696|12693|2088
1622812500000|2021-06-04 13:15:00|12699|12696|12700|12697|12703|12700|12698|12695|1561
1622812800000|2021-06-04 13:20:00|12701|12698|12701|12698|12704|12701|12699|12696|1288
1622813100000|2021-06-04 13:25:00|12702|12699|12704|12701|12705|12702|12701|12698|675
1622813400000|2021-06-04 13:30:00|12705|12702|12706|12703|12707|12704|12704|12701|564
1622813700000|2021-06-04 13:35:00|12705|12702|12709|12706|12712|12709|12705|12702|1511
1622814000000|2021-06-04 13:40:00|12710|12707|12709|12706|12710|12707|12706|12703|1327
1622814300000|2021-06-04 13:45:00|12710|12707|12713|12710|12713|12710|12709|12706|1243
1622814600000|2021-06-04 13:50:00|12712|12709|12717|12714|12717|12714|12712|12709|786
1622814900000|2021-06-04 13:55:00|12718|12715|12719|12716|12720|12717|12717|12714|1322
1622815200000|2021-06-04 14:00:00|12718|12715|12718|12715|12722|12719|12718|12715|1171
1622815500000|2021-06-04 14:05:00|12719|12716|12719|12716|12720|12717|12718|12715|1576
1622815800000|2021-06-04 14:10:00|12720|12717|12722|12719|12722|12719|12719|12716|785
1622816100000|2021-06-04 14:15:00|12723|12720|12723|12720|12726|12723|12722|12719|1348
1622816400000|2021-06-04 14:20:00|12722|12719|12722|12719|12724|12721|12720|12717|1127
1622816700000|2021-06-04 14:25:00|12721|12718|12723|12720|12723|12720|12721|12718|2089
1622817000000|2021-06-04 14:30:00|12724|12721|12725|12722|12728|12725|12723|12720|3538
1622817300000|2021-06-04 14:35:00|12726|12723|12728|12725|12728|12725|12725|12722|1121
1622817600000|2021-06-04 14:40:00|12729|12726|12729|12726|12732|12729|12729|12726|1383
1622817900000|2021-06-04 14:45:00|12730|12727|12726|12723|12731|12728|12726|12723|2309
1622818200000|2021-06-04 14:50:00|12725|12722|12726|12723|12726|12723|12723|12720|1922
1622818500000|2021-06-04 14:55:00|12725|12722|12727|12724|12728|12725|12725|12722|2761
1622818800000|2021-06-04 15:00:00|12726|12723|12727|12723|12729|12726|12726|12723|1860
1622819100000|2021-06-04 15:05:00|12726|12724|12728|12725|12729|12726|12726|12723|2162
1622819400000|2021-06-04 15:10:00|12729|12726|12731|12728|12732|12728|12728|12725|3593
1622819700000|2021-06-04 15:15:00|12732|12729|12731|12728|12732|12729|12730|12727|2788
1622820000000|2021-06-04 15:20:00|12732|12729|12730|12727|12734|12731|12730|12727|2278
1622820300000|2021-06-04 15:25:00|12731|12728|12731|12728|12732|12729|12730|12727|982
1622820600000|2021-06-04 15:30:00|12730|12727|12730|12727|12732|12729|12730|12727|1374
1622820900000|2021-06-04 15:35:00|12731|12728|12731|12728|12731|12728|12729|12726|925
1622821200000|2021-06-04 15:40:00|12730|12727|12731|12728|12731|12728|12729|12726|615
1622821500000|2021-06-04 15:45:00|12730|12727|12731|12728|12731|12728|12730|12727|530
1622821800000|2021-06-04 15:50:00|12730|12727|12731|12728|12732|12729|12730|12727|316
1622822100000|2021-06-04 15:55:00|12732|12729|12732|12729|12733|12730|12731|12728|602
1622822400000|2021-06-04 16:00:00|12733|12730|12732|12729|12733|12730|12732|12729|223
1622822700000|2021-06-04 16:05:00|12733|12730|12734|12731|12734|12731|12733|12730|279
1622823000000|2021-06-04 16:10:00|12735|12730|12731|12728|12735|12730|12730|12727|590
1622823300000|2021-06-04 16:15:00|12730|12727|12731|12727|12731|12728|12729|12726|299
1622823600000|2021-06-04 16:20:00|12730|12728|12735|12732|12735|12732|12730|12728|346
1622823900000|2021-06-04 16:25:00|12734|12731|12734|12731|12734|12731|12733|12730|168
1622824200000|2021-06-04 16:30:00|12735|12732|12734|12731|12736|12733|12734|12731|369
1622824500000|2021-06-04 16:35:00|12735|12732|12737|12734|12737|12734|12735|12731|544
1622824800000|2021-06-04 16:40:00|12738|12733|12736|12733|12738|12734|12736|12733|180
1622825100000|2021-06-04 16:45:00|12735|12732|12736|12733|12736|12733|12734|12731|250
1622825400000|2021-06-04 16:50:00|12737|12732|12734|12731|12737|12734|12734|12730|424
1622825700000|2021-06-04 16:55:00|12735|12730|12737|12729|12737|12732|12733|12729|189
1623049200000|2021-06-07 07:00:00|12724|12721|12732|12729|12732|12729|12722|12719|1172
1623049500000|2021-06-07 07:05:00|12731|12728|12728|12725|12732|12729|12726|12723|1298
1623049800000|2021-06-07 07:10:00|12729|12726|12728|12725|12729|12726|12726|12723|687
1623050100000|2021-06-07 07:15:00|12727|12724|12725|12722|12727|12724|12724|12721|771
1623050400000|2021-06-07 07:20:00|12724|12721|12723|12719|12725|12722|12719|12716|1469
1623050700000|2021-06-07 07:25:00|12724|12720|12720|12717|12724|12721|12719|12716|578
1623051000000|2021-06-07 07:30:00|12719|12716|12719|12716|12720|12717|12716|12713|677
1623051300000|2021-06-07 07:35:00|12718|12715|12719|12716|12721|12718|12717|12714|681
1623051600000|2021-06-07 07:40:00|12718|12715|12718|12715|12720|12717|12717|12714|665
1623051900000|2021-06-07 07:45:00|12717|12714|12716|12713|12717|12715|12715|12712|609
1623052200000|2021-06-07 07:50:00|12715|12712|12719|12716|12720|12717|12715|12712|649
1623052500000|2021-06-07 07:55:00|12718|12715|12719|12716|12719|12716|12718|12715|310
1623052800000|2021-06-07 08:00:00|12718|12715|12720|12717|12722|12719|12718|12715|778
1623053100000|2021-06-07 08:05:00|12719|12716|12716|12713|12719|12716|12715|12712|332
1623053400000|2021-06-07 08:10:00|12715|12712|12717|12714|12717|12714|12715|12712|147
1623053700000|2021-06-07 08:15:00|12716|12713|12717|12714|12717|12714|12715|12712|220
1623054000000|2021-06-07 08:20:00|12716|12713|12717|12714|12717|12714|12715|12712|291
1623054300000|2021-06-07 08:25:00|12718|12715|12720|12717|12720|12717|12716|12713|351
1623054600000|2021-06-07 08:30:00|12719|12716|12717|12713|12720|12717|12717|12713|386
1623054900000|2021-06-07 08:35:00|12716|12714|12718|12715|12719|12716|12716|12713|524
1623055200000|2021-06-07 08:40:00|12717|12714|12718|12714|12718|12715|12716|12713|424
1623055500000|2021-06-07 08:45:00|12717|12715|12714|12711|12718|12715|12714|12711|316
1623055800000|2021-06-07 08:50:00|12715|12712|12715|12712|12716|12713|12715|12712|378
1623056100000|2021-06-07 08:55:00|12714|12711|12713|12710|12714|12711|12713|12710|480
1623056400000|2021-06-07 09:00:00|12714|12711|12712|12709|12714|12711|12711|12708|391
1623056700000|2021-06-07 09:05:00|12711|12708|12710|12707|12712|12709|12710|12707|740
1623057000000|2021-06-07 09:10:00|12711|12708|12712|12709|12712|12709|12710|12707|639
1623057300000|2021-06-07 09:15:00|12711|12708|12710|12706|12712|12709|12709|12706|510
1623057600000|2021-06-07 09:20:00|12709|12707|12712|12709|12712|12709|12709|12707|372
1623057900000|2021-06-07 09:25:00|12711|12708|12711|12708|12713|12709|12710|12707|1020
1623058200000|2021-06-07 09:30:00|12710|12707|12709|12706|12711|12708|12709|12706|715
1623058500000|2021-06-07 09:35:00|12708|12705|12707|12704|12709|12706|12706|12703|954
1623058800000|2021-06-07 09:40:00|12706|12703|12710|12707|12710|12707|12706|12703|921
1623059100000|2021-06-07 09:45:00|12709|12706|12711|12708|12711|12708|12708|12705|1176
1623059400000|2021-06-07 09:50:00|12712|12709|12712|12709|12712|12709|12711|12708|449
1623059700000|2021-06-07 09:55:00|12713|12710|12714|12711|12715|12712|12712|12709|734
1623060000000|2021-06-07 10:00:00|12713|12710|12714|12711|12714|12711|12713|12710|324
1623060300000|2021-06-07 10:05:00|12713|12710|12712|12709|12714|12711|12712|12709|409
1623060600000|2021-06-07 10:10:00|12713|12710|12712|12709|12713|12710|12712|12709|716
1623060900000|2021-06-07 10:15:00|12713|12710|12710|12707|12713|12710|12710|12707|544
1623061200000|2021-06-07 10:20:00|12711|12708|12710|12707|12711|12708|12710|12707|306
1623061500000|2021-06-07 10:25:00|12711|12708|12712|12709|12712|12709|12711|12708|197
1623061800000|2021-06-07 10:30:00|12713|12710|12713|12710|12714|12711|12713|12710|231
1623062100000|2021-06-07 10:35:00|12714|12711|12714|12711|12716|12712|12712|12709|527
1623062400000|2021-06-07 10:40:00|12715|12712|12715|12712|12716|12713|12714|12711|413
1623062700000|2021-06-07 10:45:00|12714|12711|12714|12711|12715|12712|12713|12710|181
1623063000000|2021-06-07 10:50:00|12713|12710|12713|12710|12714|12711|12713|12710|419
1623063300000|2021-06-07 10:55:00|12712|12709|12714|12711|12714|12711|12712|12709|596
1623063600000|2021-06-07 11:00:00|12713|12710|12715|12712|12715|12712|12713|12710|592
1623063900000|2021-06-07 11:05:00|12714|12711|12714|12711|12715|12712|12713|12710|413
1623064200000|2021-06-07 11:10:00|12713|12710|12713|12710|12714|12711|12712|12709|412
1623064500000|2021-06-07 11:15:00|12714|12711|12715|12712|12715|12712|12714|12711|509
1623064800000|2021-06-07 11:20:00|12714|12711|12714|12711|12715|12712|12713|12710|523
1623065100000|2021-06-07 11:25:00|12713|12710|12714|12711|12714|12711|12713|12710|242
1623065400000|2021-06-07 11:30:00|12715|12710|12715|12712|12715|12712|12713|12710|460
1623065700000|2021-06-07 11:35:00|12716|12713|12716|12713|12716|12713|12715|12712|427
1623066000000|2021-06-07 11:40:00|12715|12712|12715|12712|12716|12713|12715|12712|108
1623066300000|2021-06-07 11:45:00|12714|12711|12715|12712|12715|12712|12714|12711|70
1623066600000|2021-06-07 11:50:00|12716|12713|12714|12711|12716|12713|12714|12711|328
1623066900000|2021-06-07 11:55:00|12715|12712|12714|12711|12715|12712|12714|12711|159
1623067200000|2021-06-07 12:00:00|12713|12710|12713|12710|12713|12710|12712|12709|210
1623067500000|2021-06-07 12:05:00|12712|12709|12712|12709|12713|12710|12711|12708|704
1623067800000|2021-06-07 12:10:00|12713|12710|12712|12709|12714|12711|12712|12709|590
1623068100000|2021-06-07 12:15:00|12713|12710|12714|12711|12715|12712|12713|12710|505
1623068400000|2021-06-07 12:20:00|12715|12712|12714|12711|12717|12714|12714|12711|1104
1623068700000|2021-06-07 12:25:00|12715|12712|12717|12714|12717|12714|12714|12711|483
1623069000000|2021-06-07 12:30:00|12718|12715|12720|12717|12720|12717|12718|12715|683
1623069300000|2021-06-07 12:35:00|12719|12716|12720|12717|12720|12717|12718|12715|734
1623069600000|2021-06-07 12:40:00|12721|12718|12717|12714|12721|12718|12717|12713|541
1623069900000|2021-06-07 12:45:00|12716|12713|12716|12713|12718|12715|12715|12712|342
1623070200000|2021-06-07 12:50:00|12717|12714|12717|12714|12717|12714|12715|12712|730
1623070500000|2021-06-07 12:55:00|12716|12713|12716|12713|12717|12714|12715|12712|289
1623070800000|2021-06-07 13:00:00|12717|12714|12717|12714|12719|12716|12716|12713|345
1623071100000|2021-06-07 13:05:00|12716|12713|12718|12715|12719|12716|12716|12713|512
1623071400000|2021-06-07 13:10:00|12717|12714|12716|12713|12720|12717|12716|12713|1129
1623071700000|2021-06-07 13:15:00|12717|12714|12715|12712|12717|12714|12715|12712|593
1623072000000|2021-06-07 13:20:00|12716|12713|12719|12716|12719|12716|12715|12712|577
1623072300000|2021-06-07 13:25:00|12718|12715|12718|12715|12719|12716|12718|12715|458
1623072600000|2021-06-07 13:30:00|12717|12714|12717|12714|12718|12715|12716|12713|942
1623072900000|2021-06-07 13:35:00|12718|12715|12717|12714|12720|12717|12717|12714|1384
1623073200000|2021-06-07 13:40:00|12718|12715|12718|12715|12719|12716|12716|12713|2572
1623073500000|2021-06-07 13:45:00|12719|12716|12716|12713|12720|12717|12713|12710|2677
1623073800000|2021-06-07 13:50:00|12717|12712|12716|12713|12717|12714|12715|12712|1148
1623074100000|2021-06-07 13:55:00|12715|12712|12715|12712|12716|12713|12715|12712|341
1623074400000|2021-06-07 14:00:00|12716|12713|12715|12712|12716|12713|12714|12711|673
1623074700000|2021-06-07 14:05:00|12716|12713|12716|12713|12717|12714|12715|12712|529
1623075000000|2021-06-07 14:10:00|12717|12714|12717|12714|12718|12715|12717|12714|1004
1623075300000|2021-06-07 14:15:00|12718|12715|12715|12712|12718|12715|12715|12712|1075
1623075600000|2021-06-07 14:20:00|12716|12713|12716|12713|12716|12713|12715|12712|893
1623075900000|2021-06-07 14:25:00|12715|12712|12718|12715|12718|12715|12715|12712|1178
1623076200000|2021-06-07 14:30:00|12719|12716|12712|12709|12719|12716|12712|12709|1209
1623076500000|2021-06-07 14:35:00|12711|12708|12714|12710|12714|12710|12709|12706|1845
1623076800000|2021-06-07 14:40:00|12713|12711|12714|12711|12715|12712|12713|12710|681
1623077100000|2021-06-07 14:45:00|12715|12712|12717|12714|12717|12714|12713|12710|721
1623077400000|2021-06-07 14:50:00|12716|12713|12717|12714|12718|12715|12715|12712|748
1623077700000|2021-06-07 14:55:00|12716|12713|12717|12714|12717|12714|12716|12712|644
1623078000000|2021-06-07 15:00:00|12718|12715|12720|12717|12720|12717|12718|12714|1277
1623078300000|2021-06-07 15:05:00|12719|12716|12717|12714|12719|12716|12716|12713|976
1623078600000|2021-06-07 15:10:00|12716|12713|12717|12714|12719|12716|12716|12713|2808
1623078900000|2021-06-07 15:15:00|12716|12713|12716|12713|12717|12714|12716|12713|1623
1623079200000|2021-06-07 15:20:00|12715|12712|12714|12711|12716|12713|12713|12710|659
1623079500000|2021-06-07 15:25:00|12715|12712|12715|12712|12715|12712|12714|12711|1279
1623079800000|2021-06-07 15:30:00|12714|12711|12715|12712|12716|12713|12714|12711|955
1623080100000|2021-06-07 15:35:00|12716|12711|12715|12712|12716|12712|12714|12711|273
1623080400000|2021-06-07 15:40:00|12714|12711|12714|12711|12715|12712|12714|12711|954
1623080700000|2021-06-07 15:45:00|12715|12712|12715|12712|12715|12712|12714|12711|641
1623081000000|2021-06-07 15:50:00|12716|12713|12716|12713|12717|12714|12716|12713|210
1623081300000|2021-06-07 15:55:00|12715|12712|12716|12713|12716|12713|12715|12712|379
1623081600000|2021-06-07 16:00:00|12715|12712|12715|12712|12716|12713|12714|12711|412
1623081900000|2021-06-07 16:05:00|12716|12711|12715|12712|12716|12713|12715|12711|330
1623082200000|2021-06-07 16:10:00|12716|12711|12715|12712|12716|12713|12715|12711|354
1623082500000|2021-06-07 16:15:00|12714|12711|12713|12710|12714|12711|12713|12710|387
1623082800000|2021-06-07 16:20:00|12714|12711|12713|12710|12714|12711|12712|12709|201
1623083100000|2021-06-07 16:25:00|12712|12709|12712|12709|12713|12710|12712|12709|175
1623083400000|2021-06-07 16:30:00|12711|12708|12712|12709|12712|12709|12711|12708|151
1623083700000|2021-06-07 16:35:00|12711|12708|12711|12708|12712|12709|12711|12708|270
1623084000000|2021-06-07 16:40:00|12712|12709|12712|12709|12712|12709|12711|12708|353
1623084300000|2021-06-07 16:45:00|12711|12708|12711|12708|12712|12709|12711|12708|300
1623084600000|2021-06-07 16:50:00|12710|12707|12710|12707|12711|12708|12710|12707|186
1623084900000|2021-06-07 16:55:00|12709|12706|12709|12706|12710|12706|12709|12706|246
1623135600000|2021-06-08 07:00:00|12718|12714|12721|12718|12722|12719|12715|12712|1981
1623135900000|2021-06-08 07:05:00|12722|12719|12719|12716|12722|12719|12719|12716|934
1623136200000|2021-06-08 07:10:00|12721|12717|12722|12719|12722|12719|12720|12717|1120
1623136500000|2021-06-08 07:15:00|12721|12718|12721|12718|12723|12720|12720|12717|1037
1623136800000|2021-06-08 07:20:00|12722|12719|12723|12720|12723|12720|12721|12718|1016
1623137100000|2021-06-08 07:25:00|12722|12719|12724|12721|12724|12721|12721|12718|831
1623137400000|2021-06-08 07:30:00|12725|12722|12725|12722|12727|12724|12724|12721|1103
1623137700000|2021-06-08 07:35:00|12724|12721|12721|12718|12725|12722|12721|12718|1035
1623138000000|2021-06-08 07:40:00|12720|12717|12720|12717|12721|12718|12719|12716|1107
1623138300000|2021-06-08 07:45:00|12721|12718|12721|12718|12722|12719|12720|12718|401
1623138600000|2021-06-08 07:50:00|12720|12717|12720|12717|12721|12718|12718|12715|723
1623138900000|2021-06-08 07:55:00|12721|12718|12717|12714|12721|12718|12716|12713|779
1623139200000|2021-06-08 08:00:00|12716|12713|12719|12716|12719|12716|12716|12713|1327
1623139500000|2021-06-08 08:05:00|12720|12717|12719|12716|12721|12718|12719|12716|871
1623139800000|2021-06-08 08:10:00|12720|12717|12721|12718|12721|12718|12718|12715|422
1623140100000|2021-06-08 08:15:00|12720|12717|12720|12717|12722|12719|12720|12717|762
1623140400000|2021-06-08 08:20:00|12721|12718|12722|12719|12722|12719|12721|12718|453
1623140700000|2021-06-08 08:25:00|12721|12718|12722|12719|12722|12719|12720|12717|616
1623141000000|2021-06-08 08:30:00|12723|12720|12722|12719|12723|12720|12721|12717|832
1623141300000|2021-06-08 08:35:00|12721|12718|12718|12715|12722|12719|12718|12715|1448
1623141600000|2021-06-08 08:40:00|12719|12716|12719|12716|12719|12716|12718|12715|507
1623141900000|2021-06-08 08:45:00|12720|12717|12720|12717|12721|12718|12718|12715|607
1623142200000|2021-06-08 08:50:00|12719|12716|12718|12715|12720|12717|12718|12715|1702
1623142500000|2021-06-08 08:55:00|12719|12716|12719|12716|12721|12718|12718|12715|2612
1623142800000|2021-06-08 09:00:00|12720|12717|12721|12718|12722|12718|12720|12717|1344
1623143100000|2021-06-08 09:05:00|12720|12717|12720|12717|12720|12717|12720|12716|518
1623143400000|2021-06-08 09:10:00|12721|12718|12721|12718|12723|12720|12721|12717|698
1623143700000|2021-06-08 09:15:00|12722|12719|12723|12720|12723|12720|12721|12719|556
1623144000000|2021-06-08 09:20:00|12724|12721|12723|12720|12724|12721|12722|12719|768
1623144300000|2021-06-08 09:25:00|12724|12721|12722|12719|12725|12722|12722|12719|779
1623144600000|2021-06-08 09:30:00|12723|12720|12723|12720|12726|12723|12722|12720|1105
1623144900000|2021-06-08 09:35:00|12724|12721|12721|12718|12724|12721|12720|12717|1498
1623145200000|2021-06-08 09:40:00|12720|12717|12720|12717|12721|12718|12719|12716|1418
1623145500000|2021-06-08 09:45:00|12721|12718|12720|12717|12721|12718|12720|12717|481
1623145800000|2021-06-08 09:50:00|12721|12718|12722|12719|12722|12719|12721|12718|727
1623146100000|2021-06-08 09:55:00|12723|12720|12724|12721|12725|12722|12722|12719|1129
1623146400000|2021-06-08 10:00:00|12723|12720|12723|12720|12724|12721|12721|12718|1295
1623146700000|2021-06-08 10:05:00|12724|12721|12725|12722|12726|12723|12723|12720|1357
1623147000000|2021-06-08 10:10:00|12726|12723|12731|12728|12731|12728|12725|12722|1475
1623147300000|2021-06-08 10:15:00|12732|12729|12730|12727|12740|12737|12730|12727|3800
1623147600000|2021-06-08 10:20:00|12731|12728|12731|12728|12734|12731|12729|12726|1156
1623147900000|2021-06-08 10:25:00|12732|12729|12737|12734|12737|12734|12732|12729|6712
1623148200000|2021-06-08 10:30:00|12736|12733|12731|12728|12739|12736|12730|12727|4611
1623148500000|2021-06-08 10:35:00|12732|12729|12727|12724|12732|12729|12726|12723|2656
1623148800000|2021-06-08 10:40:00|12728|12725|12729|12726|12730|12727|12728|12725|1374
1623149100000|2021-06-08 10:45:00|12728|12725|12726|12723|12728|12725|12724|12721|1123
1623149400000|2021-06-08 10:50:00|12725|12722|12723|12720|12726|12723|12722|12719|759
1623149700000|2021-06-08 10:55:00|12722|12719|12725|12722|12726|12723|12722|12719|724
1623150000000|2021-06-08 11:00:00|12724|12721|12724|12721|12725|12722|12723|12720|688
1623150300000|2021-06-08 11:05:00|12723|12720|12725|12722|12726|12722|12723|12720|783
1623150600000|2021-06-08 11:10:00|12724|12721|12729|12725|12729|12726|12724|12721|742
1623150900000|2021-06-08 11:15:00|12728|12726|12729|12726|12730|12727|12728|12725|633
1623151200000|2021-06-08 11:20:00|12728|12725|12729|12726|12730|12726|12727|12724|521
1623151500000|2021-06-08 11:25:00|12728|12725|12729|12726|12729|12726|12728|12725|568
1623151800000|2021-06-08 11:30:00|12730|12727|12731|12728|12731|12728|12730|12727|389
1623152100000|2021-06-08 11:35:00|12730|12727|12729|12726|12731|12728|12728|12725|1004
1623152400000|2021-06-08 11:40:00|12730|12725|12734|12731|12734|12731|12730|12725|674
1623152700000|2021-06-08 11:45:00|12735|12732|12735|12732|12737|12734|12735|12731|837
1623153000000|2021-06-08 11:50:00|12736|12733|12737|12734|12738|12735|12735|12732|699
1623153300000|2021-06-08 11:55:00|12736|12733|12740|12737|12741|12738|12736|12733|958
1623153600000|2021-06-08 12:00:00|12739|12736|12742|12739|12743|12740|12739|12736|1812
1623153900000|2021-06-08 12:05:00|12743|12740|12743|12740|12746|12743|12743|12740|1680
1623154200000|2021-06-08 12:10:00|12744|12741|12745|12742|12746|12743|12744|12741|940
1623154500000|2021-06-08 12:15:00|12746|12743|12746|12743|12747|12744|12745|12743|804
1623154800000|2021-06-08 12:20:00|12747|12744|12750|12747|12752|12749|12746|12743|1383
1623155100000|2021-06-08 12:25:00|12751|12748|12751|12748|12752|12749|12750|12747|2053
1623155400000|2021-06-08 12:30:00|12752|12749|12754|12751|12757|12754|12752|12749|2336
1623155700000|2021-06-08 12:35:00|12755|12752|12756|12753|12761|12758|12755|12752|2519
1623156000000|2021-06-08 12:40:00|12757|12754|12755|12752|12758|12755|12755|12752|2019
1623156300000|2021-06-08 12:45:00|12756|12753|12752|12749|12757|12753|12752|12749|1394
1623156600000|2021-06-08 12:50:00|12753|12750|12753|12750|12754|12751|12752|12749|1162
1623156900000|2021-06-08 12:55:00|12754|12751|12750|12747|12755|12752|12750|12747|1416
1623157200000|2021-06-08 13:00:00|12749|12746|12753|12750|12753|12750|12749|12746|690
1623157500000|2021-06-08 13:05:00|12754|12751|12750|12747|12754|12751|12750|12747|719
1623157800000|2021-06-08 13:10:00|12751|12748|12753|12750|12753|12750|12750|12747|777
1623158100000|2021-06-08 13:15:00|12754|12751|12755|12752|12756|12753|12753|12750|564
1623158400000|2021-06-08 13:20:00|12756|12753|12755|12751|12756|12753|12754|12751|637
1623158700000|2021-06-08 13:25:00|12754|12752|12754|12751|12755|12752|12753|12750|1035
1623159000000|2021-06-08 13:30:00|12753|12750|12752|12749|12755|12752|12751|12748|1163
1623159300000|2021-06-08 13:35:00|12751|12748|12752|12749|12752|12749|12750|12747|1234
1623159600000|2021-06-08 13:40:00|12753|12750|12756|12753|12758|12755|12753|12750|4613
1623159900000|2021-06-08 13:45:00|12757|12754|12756|12753|12760|12757|12756|12753|2823
1623160200000|2021-06-08 13:50:00|12755|12752|12753|12750|12756|12753|12752|12749|2918
1623160500000|2021-06-08 13:55:00|12752|12749|12756|12753|12756|12753|12752|12749|2526
1623160800000|2021-06-08 14:00:00|12757|12754|12759|12756|12760|12757|12755|12752|987
1623161100000|2021-06-08 14:05:00|12760|12757|12760|12757|12761|12758|12758|12755|1522
1623161400000|2021-06-08 14:10:00|12759|12756|12756|12753|12759|12756|12756|12753|1188
1623161700000|2021-06-08 14:15:00|12757|12754|12754|12751|12758|12755|12754|12751|1306
1623162000000|2021-06-08 14:20:00|12753|12750|12757|12754|12759|12756|12752|12749|2431
1623162300000|2021-06-08 14:25:00|12756|12753|12755|12752|12757|12753|12755|12752|1061
1623162600000|2021-06-08 14:30:00|12756|12753|12750|12747|12757|12754|12750|12747|2178
1623162900000|2021-06-08 14:35:00|12749|12746|12749|12746|12750|12747|12748|12745|812
1623163200000|2021-06-08 14:40:00|12748|12745|12753|12750|12754|12751|12748|12745|1376
1623163500000|2021-06-08 14:45:00|12752|12749|12749|12746|12752|12749|12749|12746|1278
1623163800000|2021-06-08 14:50:00|12748|12745|12750|12747|12751|12748|12747|12744|1105
1623164100000|2021-06-08 14:55:00|12751|12748|12749|12746|12752|12749|12749|12746|1243
1623164400000|2021-06-08 15:00:00|12750|12747|12749|12746|12753|12750|12749|12746|1476
1623164700000|2021-06-08 15:05:00|12750|12747|12749|12746|12751|12748|12748|12745|1376
1623165000000|2021-06-08 15:10:00|12750|12747|12752|12749|12752|12749|12748|12745|4231
1623165300000|2021-06-08 15:15:00|12751|12748|12752|12749|12755|12752|12751|12748|3836
1623165600000|2021-06-08 15:20:00|12753|12750|12755|12752|12756|12753|12752|12749|1795
1623165900000|2021-06-08 15:25:00|12756|12753|12755|12752|12756|12753|12755|12751|931
1623166200000|2021-06-08 15:30:00|12756|12753|12757|12754|12757|12754|12755|12752|836
1623166500000|2021-06-08 15:35:00|12756|12753|12756|12753|12757|12754|12755|12752|458
1623166800000|2021-06-08 15:40:00|12755|12752|12755|12752|12755|12752|12754|12751|397
1623167100000|2021-06-08 15:45:00|12754|12751|12756|12753|12756|12753|12754|12751|159
1623167400000|2021-06-08 15:50:00|12755|12752|12754|12751|12755|12752|12754|12751|601
1623167700000|2021-06-08 15:55:00|12755|12752|12754|12751|12755|12752|12754|12751|174
1623168000000|2021-06-08 16:00:00|12755|12752|12753|12750|12755|12752|12753|12750|300
1623168300000|2021-06-08 16:05:00|12752|12749|12753|12750|12753|12750|12752|12749|588
1623168600000|2021-06-08 16:10:00|12752|12749|12752|12749|12753|12750|12751|12748|800
1623168900000|2021-06-08 16:15:00|12753|12750|12752|12749|12753|12750|12752|12748|124
1623169200000|2021-06-08 16:20:00|12751|12748|12753|12750|12753|12750|12751|12748|122
1623169500000|2021-06-08 16:25:00|12752|12749|12753|12750|12754|12751|12752|12749|459
1623169800000|2021-06-08 16:30:00|12754|12751|12754|12751|12754|12751|12753|12750|141
1623170100000|2021-06-08 16:35:00|12753|12750|12753|12750|12754|12751|12753|12750|393
1623170400000|2021-06-08 16:40:00|12754|12751|12754|12751|12754|12751|12753|12750|196
1623170700000|2021-06-08 16:45:00|12753|12750|12754|12751|12755|12752|12753|12750|292
1623171000000|2021-06-08 16:50:00|12755|12752|12754|12751|12755|12752|12754|12751|295
1623171300000|2021-06-08 16:55:00|12755|12752|12754|12751|12755|12752|12753|12750|331
1623222000000|2021-06-09 07:00:00|12755|12752|12752|12749|12756|12753|12749|12746|2166
1623222300000|2021-06-09 07:05:00|12751|12748|12749|12746|12751|12749|12748|12745|1184
1623222600000|2021-06-09 07:10:00|12750|12747|12752|12749|12753|12750|12750|12747|473
1623222900000|2021-06-09 07:15:00|12753|12750|12753|12750|12756|12753|12753|12750|520
1623223200000|2021-06-09 07:20:00|12754|12751|12756|12753|12756|12753|12754|12751|1351
1623223500000|2021-06-09 07:25:00|12757|12754|12757|12754|12757|12754|12756|12753|815
1623223800000|2021-06-09 07:30:00|12758|12755|12760|12757|12760|12757|12758|12755|836
1623224100000|2021-06-09 07:35:00|12759|12756|12767|12764|12767|12764|12759|12756|1570
1623224400000|2021-06-09 07:40:00|12766|12763|12763|12760|12766|12763|12762|12759|696
1623224700000|2021-06-09 07:45:00|12764|12761|12767|12764|12767|12764|12762|12759|1048
1623225000000|2021-06-09 07:50:00|12765|12762|12765|12762|12766|12763|12764|12761|740
1623225300000|2021-06-09 07:55:00|12764|12761|12767|12764|12768|12765|12764|12761|357
1623225600000|2021-06-09 08:00:00|12768|12765|12770|12767|12770|12767|12768|12765|441
1623225900000|2021-06-09 08:05:00|12771|12766|12772|12769|12774|12771|12771|12766|1586
1623226200000|2021-06-09 08:10:00|12773|12770|12770|12767|12775|12772|12770|12767|2004
1623226500000|2021-06-09 08:15:00|12771|12768|12771|12768|12771|12768|12769|12766|691
1623226800000|2021-06-09 08:20:00|12770|12767|12769|12766|12771|12768|12768|12765|1382
1623227100000|2021-06-09 08:25:00|12768|12765|12766|12763|12768|12766|12766|12763|1172
1623227400000|2021-06-09 08:30:00|12767|12764|12764|12761|12767|12764|12763|12760|818
1623227700000|2021-06-09 08:35:00|12765|12762|12764|12761|12765|12762|12763|12760|411
1623228000000|2021-06-09 08:40:00|12763|12760|12765|12762|12765|12762|12763|12760|512
1623228300000|2021-06-09 08:45:00|12764|12761|12764|12761|12765|12762|12763|12760|761
1623228600000|2021-06-09 08:50:00|12765|12762|12765|12762|12765|12762|12764|12761|849
1623228900000|2021-06-09 08:55:00|12766|12763|12765|12762|12766|12763|12763|12760|3773
1623229200000|2021-06-09 09:00:00|12764|12761|12765|12762|12766|12763|12763|12760|1902
1623229500000|2021-06-09 09:05:00|12764|12761|12763|12760|12765|12762|12762|12759|1082
1623229800000|2021-06-09 09:10:00|12762|12759|12761|12758|12762|12759|12761|12758|885
1623230100000|2021-06-09 09:15:00|12762|12759|12763|12760|12763|12760|12762|12759|701
1623230400000|2021-06-09 09:20:00|12762|12759|12760|12757|12762|12759|12760|12757|980
1623230700000|2021-06-09 09:25:00|12761|12758|12761|12758|12762|12759|12760|12757|913
1623231000000|2021-06-09 09:30:00|12762|12759|12762|12758|12763|12760|12760|12757|1343
1623231300000|2021-06-09 09:35:00|12761|12757|12761|12758|12762|12759|12760|12757|716
1623231600000|2021-06-09 09:40:00|12762|12759|12762|12759|12762|12759|12759|12756|945
1623231900000|2021-06-09 09:45:00|||||||||152
1623232200000|2021-06-09 09:50:00|12763|12760|12764|12761|12764|12761|12763|12759|227
1623232500000|2021-06-09 09:55:00|12765|12762|12767|12764|12767|12764|12765|12762|858
1623232800000|2021-06-09 10:00:00|12768|12765|12769|12766|12769|12766|12766|12763|409
1623233100000|2021-06-09 10:05:00|12768|12765|12769|12766|12769|12766|12768|12765|492
1623233400000|2021-06-09 10:10:00|12768|12765|12769|12766|12770|12767|12765|12762|734
1623233700000|2021-06-09 10:15:00|12770|12767|12771|12768|12771|12768|12769|12766|1277
1623234000000|2021-06-09 10:20:00|12770|12767|12769|12766|12770|12767|12768|12765|370
1623234300000|2021-06-09 10:25:00|12770|12767|12770|12767|12770|12767|12769|12766|408
1623234600000|2021-06-09 10:30:00|12769|12766|12771|12768|12772|12769|12769|12766|543
1623234900000|2021-06-09 10:35:00|12770|12767|12770|12767|12771|12768|12769|12766|786
1623235200000|2021-06-09 10:40:00|12771|12768|12771|12767|12772|12769|12770|12766|904
1623235500000|2021-06-09 10:45:00|12770|12766|12771|12768|12771|12768|12769|12766|665
1623235800000|2021-06-09 10:50:00|12772|12769|12772|12769|12772|12769|12772|12769|528
1623236100000|2021-06-09 10:55:00|12773|12770|12773|12770|12774|12771|12772|12769|398
1623236400000|2021-06-09 11:00:00|12774|12771|12775|12772|12775|12772|12773|12770|555
1623236700000|2021-06-09 11:05:00|12776|12773|12776|12773|12777|12774|12775|12772|911
1623237000000|2021-06-09 11:10:00|12775|12772|12776|12773|12777|12774|12774|12771|655
1623237300000|2021-06-09 11:15:00|12777|12774|12777|12774|12778|12775|12775|12772|592
1623237600000|2021-06-09 11:20:00|12778|12775|12781|12778|12781|12778|12777|12774|819
1623237900000|2021-06-09 11:25:00|12782|12779|12780|12777|12784|12781|12780|12777|1619
1623238200000|2021-06-09 11:30:00|12779|12776|12780|12777|12782|12779|12778|12775|1181
1623238500000|2021-06-09 11:35:00|12781|12778|12778|12775|12781|12778|12778|12775|486
1623238800000|2021-06-09 11:40:00|12779|12776|12783|12780|12783|12780|12779|12776|739
1623239100000|2021-06-09 11:45:00|12782|12779|12778|12775|12782|12779|12778|12775|528
1623239400000|2021-06-09 11:50:00|12779|12776|12780|12777|12781|12778|12779|12776|648
1623239700000|2021-06-09 11:55:00|12779|12776|12780|12777|12780|12777|12779|12776|756
1623240000000|2021-06-09 12:00:00|12779|12776|12778|12775|12779|12776|12777|12774|1628
1623240300000|2021-06-09 12:05:00|12779|12776|12779|12776|12780|12777|12778|12775|843
1623240600000|2021-06-09 12:10:00|12778|12775|12779|12776|12780|12777|12778|12775|891
1623240900000|2021-06-09 12:15:00|12778|12775|12777|12774|12779|12776|12776|12773|1030
1623241200000|2021-06-09 12:20:00|12776|12773|12779|12776|12780|12777|12776|12773|1124
1623241500000|2021-06-09 12:25:00|12778|12775|12776|12773|12779|12776|12775|12772|673
1623241800000|2021-06-09 12:30:00|12777|12774|12781|12778|12781|12778|12776|12773|517
1623242100000|2021-06-09 12:35:00|12782|12779|12787|12784|12788|12785|12781|12778|1636
1623242400000|2021-06-09 12:40:00|12788|12785|12790|12787|12792|12789|12788|12785|2361
1623242700000|2021-06-09 12:45:00|12789|12786|12797|12794|12798|12795|12788|12785|2915
1623243000000|2021-06-09 12:50:00|12796|12793|12795|12792|12798|12795|12794|12791|1996
1623243300000|2021-06-09 12:55:00|12796|12793|12797|12794|12799|12796|12795|12792|1170
1623243600000|2021-06-09 13:00:00|12796|12793|12798|12795|12799|12796|12796|12793|1188
1623243900000|2021-06-09 13:05:00|12799|12796|12797|12794|12799|12796|12797|12794|1359
1623244200000|2021-06-09 13:10:00|12798|12795|12802|12799|12803|12800|12797|12794|2118
1623244500000|2021-06-09 13:15:00|12803|12800|12804|12801|12805|12802|12801|12798|1434
1623244800000|2021-06-09 13:20:00|12805|12802|12804|12801|12805|12802|12802|12799|1311
1623245100000|2021-06-09 13:25:00|12805|12802|12805|12802|12806|12803|12804|12801|1818
1623245400000|2021-06-09 13:30:00|12806|12803|12812|12809|12813|12810|12806|12803|2200
1623245700000|2021-06-09 13:35:00|12811|12808|12817|12814|12817|12814|12811|12808|1856
1623246000000|2021-06-09 13:40:00|12818|12815|12815|12812|12818|12815|12815|12812|3052
1623246300000|2021-06-09 13:45:00|12816|12813|12819|12815|12819|12816|12815|12812|4435
1623246600000|2021-06-09 13:50:00|12818|12816|12812|12809|12819|12816|12812|12809|2710
1623246900000|2021-06-09 13:55:00|12813|12810|12812|12809|12813|12810|12811|12808|2204
1623247200000|2021-06-09 14:00:00|12811|12808|12811|12808|12813|12810|12809|12806|3737
1623247500000|2021-06-09 14:05:00|12810|12807|12806|12803|12814|12811|12806|12803|2032
1623247800000|2021-06-09 14:10:00|12805|12802|12804|12800|12806|12803|12803|12800|2660
1623248100000|2021-06-09 14:15:00|12803|12801|12805|12802|12806|12803|12802|12799|2886
1623248400000|2021-06-09 14:20:00|12804|12801|12802|12799|12805|12802|12802|12799|1069
1623248700000|2021-06-09 14:25:00|12801|12798|12804|12801|12804|12801|12801|12798|1564
1623249000000|2021-06-09 14:30:00|12803|12800|12799|12796|12804|12800|12798|12795|1715
1623249300000|2021-06-09 14:35:00|12800|12797|12799|12796|12800|12797|12798|12795|1840
1623249600000|2021-06-09 14:40:00|12800|12797|12796|12793|12800|12797|12796|12793|1147
1623249900000|2021-06-09 14:45:00|12797|12792|12796|12792|12797|12794|12795|12792|1620
1623250200000|2021-06-09 14:50:00|12795|12793|12796|12793|12797|12794|12795|12793|1223
1623250500000|2021-06-09 14:55:00|12797|12794|12800|12797|12800|12797|12797|12794|1147
1623250800000|2021-06-09 15:00:00|12801|12798|12797|12794|12801|12798|12796|12793|1974
1623251100000|2021-06-09 15:05:00|12796|12793|12797|12794|12798|12795|12796|12793|658
1623251400000|2021-06-09 15:10:00|12796|12793|12794|12791|12797|12794|12793|12790|2264
1623251700000|2021-06-09 15:15:00|12793|12790|12795|12792|12796|12793|12793|12790|2059
1623252000000|2021-06-09 15:20:00|12794|12791|12796|12793|12796|12793|12794|12791|1338
1623252300000|2021-06-09 15:25:00|12795|12792|12797|12794|12801|12798|12795|12792|4931
1623252600000|2021-06-09 15:30:00|12796|12793|12796|12793|12797|12794|12795|12792|1740
1623252900000|2021-06-09 15:35:00|12795|12792|12797|12794|12797|12794|12794|12791|1064
1623253200000|2021-06-09 15:40:00|12796|12793|12796|12793|12797|12794|12795|12792|690
1623253500000|2021-06-09 15:45:00|12797|12794|12797|12794|12797|12794|12796|12793|702
1623253800000|2021-06-09 15:50:00|12796|12793|12795|12792|12797|12794|12795|12792|1477
1623254100000|2021-06-09 15:55:00|||||||||193
1623254400000|2021-06-09 16:00:00|12794|12791|12793|12790|12794|12791|12793|12790|564
1623254700000|2021-06-09 16:05:00|12794|12791|12794|12791|12795|12792|12792|12789|983
1623255000000|2021-06-09 16:10:00|12795|12792|12793|12790|12795|12792|12792|12789|378
1623255300000|2021-06-09 16:15:00|12794|12791|12794|12791|12794|12791|12793|12790|338
1623255600000|2021-06-09 16:20:00|12793|12790|12793|12790|12795|12792|12793|12790|530
1623255900000|2021-06-09 16:25:00|12794|12791|12794|12791|12794|12791|12793|12790|209
1623256200000|2021-06-09 16:30:00|12795|12792|12794|12791|12795|12792|12794|12791|576
1623256500000|2021-06-09 16:35:00|12795|12790|12794|12791|12795|12791|12792|12789|302
1623256800000|2021-06-09 16:40:00|12793|12790|12793|12790|12794|12791|12793|12790|285
1623257100000|2021-06-09 16:45:00|12792|12789|12791|12788|12793|12790|12791|12788|401
1623257400000|2021-06-09 16:50:00|12792|12789|12790|12787|12792|12789|12790|12787|500
1623257700000|2021-06-09 16:55:00|12789|12786|12789|12786|12790|12787|12789|12786|241
1623308400000|2021-06-10 07:00:00|12814|12811|12810|12807|12816|12813|12810|12807|2043
1623308700000|2021-06-10 07:05:00|12809|12806|12804|12801|12810|12807|12804|12801|1053
1623309000000|2021-06-10 07:10:00|12805|12802|12806|12803|12807|12804|12804|12801|960
1623309300000|2021-06-10 07:15:00|12807|12804|12809|12806|12812|12809|12807|12804|1125
1623309600000|2021-06-10 07:20:00|12808|12805|12803|12800|12808|12805|12803|12800|1195
1623309900000|2021-06-10 07:25:00|12804|12801|12802|12799|12805|12802|12800|12797|1590
1623310200000|2021-06-10 07:30:00|12803|12800|12800|12797|12803|12800|12800|12797|1520
1623310500000|2021-06-10 07:35:00|12799|12796|12800|12797|12801|12798|12799|12796|380
1623310800000|2021-06-10 07:40:00|12799|12796|12799|12796|12801|12798|12799|12796|320
1623311100000|2021-06-10 07:45:00|12800|12797|12798|12795|12801|12798|12798|12795|593
1623311400000|2021-06-10 07:50:00|12797|12794|12800|12797|12800|12797|12797|12794|438
1623311700000|2021-06-10 07:55:00|12799|12796|12794|12791|12800|12797|12794|12791|1190
1623312000000|2021-06-10 08:00:00|12795|12792|12796|12793|12799|12796|12794|12791|1221
1623312300000|2021-06-10 08:05:00|12795|12792|12794|12791|12796|12793|12793|12790|419
1623312600000|2021-06-10 08:10:00|12795|12792|12794|12791|12797|12794|12794|12791|987
1623312900000|2021-06-10 08:15:00|12795|12792|12797|12794|12797|12794|12794|12791|437
1623313200000|2021-06-10 08:20:00|12796|12793|12796|12793|12797|12794|12795|12792|670
1623313500000|2021-06-10 08:25:00|12795|12792|12796|12793|12796|12793|12794|12791|723
1623313800000|2021-06-10 08:30:00|12797|12794|12799|12796|12799|12796|12796|12793|967
1623314100000|2021-06-10 08:35:00|12798|12795|12798|12795|12799|12796|12797|12794|607
1623314400000|2021-06-10 08:40:00|12799|12796|12800|12797|12801|12798|12798|12795|1409
1623314700000|2021-06-10 08:45:00|12801|12798|12800|12797|12801|12798|12800|12796|540
1623315000000|2021-06-10 08:50:00|12799|12796|12796|12793|12799|12796|12795|12792|1053
1623315300000|2021-06-10 08:55:00|12795|12792|12796|12793|12797|12794|12795|12792|1124
1623315600000|2021-06-10 09:00:00|12797|12794|12794|12791|12797|12794|12794|12791|751
1623315900000|2021-06-10 09:05:00|12795|12792|12794|12791|12795|12792|12793|12790|453
1623316200000|2021-06-10 09:10:00|12795|12792|12795|12792|12795|12792|12794|12791|755
1623316500000|2021-06-10 09:15:00|12794|12791|12790|12787|12795|12792|12790|12787|831
1623316800000|2021-06-10 09:20:00|12791|12788|12787|12784|12792|12789|12787|12784|713
1623317100000|2021-06-10 09:25:00|12788|12785|12789|12786|12790|12787|12788|12785|488
1623317400000|2021-06-10 09:30:00|12788|12785|12788|12785|12789|12786|12787|12784|423
1623317700000|2021-06-10 09:35:00|12787|12784|12783|12780|12787|12784|12783|12780|670
1623318000000|2021-06-10 09:40:00|12784|12781|12785|12782|12785|12782|12783|12780|656
1623318300000|2021-06-10 09:45:00|12784|12781|12783|12780|12785|12782|12783|12780|695
1623318600000|2021-06-10 09:50:00|12784|12781|12785|12782|12785|12782|12783|12780|574
1623318900000|2021-06-10 09:55:00|12786|12783|12790|12787|12790|12787|12785|12782|1533
1623319200000|2021-06-10 10:00:00|12789|12786|12786|12783|12789|12786|12786|12783|1177
1623319500000|2021-06-10 10:05:00|12787|12784|12786|12783|12787|12784|12785|12782|730
1623319800000|2021-06-10 10:10:00|12785|12782|12786|12783|12786|12783|12784|12781|174
1623320100000|2021-06-10 10:15:00|12787|12784|12785|12782|12787|12784|12785|12781|427
1623320400000|2021-06-10 10:20:00|12784|12781|12786|12783|12786|12783|12784|12781|361
1623320700000|2021-06-10 10:25:00|12787|12784|12789|12786|12789|12786|12786|12783|835
1623321000000|2021-06-10 10:30:00|12788|12785|12788|12785|12790|12787|12788|12785|702
1623321300000|2021-06-10 10:35:00|12789|12786|12788|12785|12789|12786|12787|12784|389
1623321600000|2021-06-10 10:40:00|12787|12784|12789|12786|12789|12786|12787|12784|283
1623321900000|2021-06-10 10:45:00|12788|12785|12788|12785|12788|12785|12788|12785|185
1623322200000|2021-06-10 10:50:00|12789|12786|12790|12787|12790|12787|12788|12785|604
1623322500000|2021-06-10 10:55:00|12789|12786|12789|12786|12790|12787|12788|12785|691
1623322800000|2021-06-10 11:00:00|12790|12787|12789|12786|12790|12787|12788|12785|1065
1623323100000|2021-06-10 11:05:00|12788|12785|12791|12788|12791|12788|12787|12784|1786
1623323400000|2021-06-10 11:10:00|12792|12789|12791|12788|12793|12790|12791|12788|729
1623323700000|2021-06-10 11:15:00|12792|12789|12791|12788|12792|12789|12790|12787|470
1623324000000|2021-06-10 11:20:00|12792|12789|12789|12786|12792|12789|12789|12786|303
1623324300000|2021-06-10 11:25:00|12788|12785|12791|12788|12791|12788|12788|12785|1476
1623324600000|2021-06-10 11:30:00|12790|12787|12790|12787|12791|12788|12789|12786|663
1623324900000|2021-06-10 11:35:00|12789|12786|12788|12785|12789|12786|12788|12785|363
1623325200000|2021-06-10 11:40:00|12787|12784|12786|12782|12788|12785|12784|12780|967
1623325500000|2021-06-10 11:45:00|12785|12783|12789|12786|12793|12790|12784|12781|1088
1623325800000|2021-06-10 11:50:00|12788|12785|12784|12781|12788|12785|12781|12778|931
1623326100000|2021-06-10 11:55:00|12785|12782|12783|12780|12786|12783|12782|12779|887
1623326400000|2021-06-10 12:00:00|12784|12781|12780|12777|12784|12781|12779|12776|1374
1623326700000|2021-06-10 12:05:00|12781|12778|12782|12779|12784|12781|12780|12777|1373
1623327000000|2021-06-10 12:10:00|12783|12780|12783|12780|12784|12781|12781|12778|1114
1623327300000|2021-06-10 12:15:00|12784|12779|12778|12775|12784|12779|12776|12773|717
1623327600000|2021-06-10 12:20:00|12779|12776|12784|12781|12784|12781|12779|12776|871
1623327900000|2021-06-10 12:25:00|12783|12780|12781|12778|12784|12781|12780|12777|1223
1623328200000|2021-06-10 12:30:00|12777|12772|12769|12766|12778|12774|12760|12757|4777
1623328500000|2021-06-10 12:35:00|12768|12765|12757|12754|12769|12766|12756|12752|2979
1623328800000|2021-06-10 12:40:00|12756|12753|12740|12737|12756|12753|12740|12737|3616
1623329100000|2021-06-10 12:45:00|12739|12736|12749|12746|12749|12746|12736|12733|3860
1623329400000|2021-06-10 12:50:00|12750|12747|12746|12743|12750|12747|12743|12740|2133
1623329700000|2021-06-10 12:55:00|12745|12742|12756|12753|12756|12753|12744|12741|2411
1623330000000|2021-06-10 13:00:00|12757|12752|12751|12747|12757|12754|12750|12747|1344
1623330300000|2021-06-10 13:05:00|12750|12748|12751|12748|12753|12750|12749|12746|1996
1623330600000|2021-06-10 13:10:00|12750|12747|12752|12749|12753|12750|12747|12744|1438
1623330900000|2021-06-10 13:15:00|12751|12748|12756|12752|12757|12754|12750|12747|1607
1623331200000|2021-06-10 13:20:00|12755|12753|12755|12752|12759|12756|12753|12750|1321
1623331500000|2021-06-10 13:25:00|12754|12751|12753|12750|12756|12753|12752|12749|1013
1623331800000|2021-06-10 13:30:00|12754|12751|12756|12753|12756|12753|12748|12744|2187
1623332100000|2021-06-10 13:35:00|12757|12754|12763|12760|12764|12761|12756|12753|2784
1623332400000|2021-06-10 13:40:00|12762|12759|12764|12761|12764|12761|12759|12756|1814
1623332700000|2021-06-10 13:45:00|12763|12760|12765|12762|12771|12768|12762|12759|1987
1623333000000|2021-06-10 13:50:00|12766|12763|12774|12770|12774|12770|12765|12762|1612
1623333300000|2021-06-10 13:55:00|12773|12771|12765|12762|12774|12771|12765|12762|1854
1623333600000|2021-06-10 14:00:00|12766|12763|12772|12769|12772|12769|12765|12761|1513
1623333900000|2021-06-10 14:05:00|12771|12768|12767|12764|12773|12770|12767|12764|2054
1623334200000|2021-06-10 14:10:00|12766|12763|12768|12765|12769|12766|12764|12761|2193
1623334500000|2021-06-10 14:15:00|12769|12766|12771|12768|12773|12770|12769|12766|2093
1623334800000|2021-06-10 14:20:00|12772|12767|12772|12769|12773|12770|12768|12765|1487
1623335100000|2021-06-10 14:25:00|12771|12768|12767|12764|12772|12769|12766|12763|1365
1623335400000|2021-06-10 14:30:00|12766|12763|12772|12769|12775|12772|12766|12763|2581
1623335700000|2021-06-10 14:35:00|12771|12768|12767|12764|12771|12768|12767|12764|984
1623336000000|2021-06-10 14:40:00|12768|12765|12767|12764|12768|12765|12767|12764|1246
1623336300000|2021-06-10 14:45:00|12766|12763|12764|12761|12769|12766|12764|12761|1680
1623336600000|2021-06-10 14:50:00|12765|12762|12765|12762|12767|12764|12763|12760|1041
1623336900000|2021-06-10 14:55:00|12764|12761|12763|12760|12766|12763|12763|12760|959
1623337200000|2021-06-10 15:00:00|12762|12759|12766|12763|12767|12764|12762|12759|1748
1623337500000|2021-06-10 15:05:00|12767|12764|12772|12769|12773|12770|12767|12763|2844
1623337800000|2021-06-10 15:10:00|12773|12770|12770|12767|12773|12770|12769|12766|2826
1623338100000|2021-06-10 15:15:00|12771|12768|12769|12766|12771|12768|12769|12766|1624
1623338400000|2021-06-10 15:20:00|12770|12767|12771|12768|12771|12768|12769|12766|1830
1623338700000|2021-06-10 15:25:00|12770|12767|12770|12767|12771|12768|12769|12766|770
1623339000000|2021-06-10 15:30:00|12769|12766|12769|12766|12770|12767|12769|12766|768
1623339300000|2021-06-10 15:35:00|12770|12767|12772|12769|12774|12771|12770|12767|1108
1623339600000|2021-06-10 15:40:00|12771|12768|12772|12769|12773|12770|12763|12760|1041
1623339900000|2021-06-10 15:45:00|12771|12768|12774|12771|12774|12771|12771|12768|481
1623340200000|2021-06-10 15:50:00|12773|12770|12774|12771|12775|12772|12773|12770|386
1623340500000|2021-06-10 15:55:00|12775|12772|12778|12775|12779|12776|12774|12771|856
1623340800000|2021-06-10 16:00:00|12779|12776|12778|12775|12780|12777|12777|12774|1114
1623341100000|2021-06-10 16:05:00|12779|12776|12781|12778|12781|12778|12779|12776|799
1623341400000|2021-06-10 16:10:00|12782|12779|12784|12781|12785|12781|12781|12778|697
1623341700000|2021-06-10 16:15:00|12785|12782|12784|12781|12785|12782|12783|12780|268
1623342000000|2021-06-10 16:20:00|12785|12782|12784|12781|12785|12782|12783|12780|478
1623342300000|2021-06-10 16:25:00|12785|12782|12783|12780|12785|12782|12783|12780|105
1623342600000|2021-06-10 16:30:00|12784|12781|12784|12781|12785|12782|12783|12780|507
1623342900000|2021-06-10 16:35:00|12785|12782|12785|12782|12786|12783|12783|12780|473
1623343200000|2021-06-10 16:40:00|12784|12781|12785|12782|12785|12782|12784|12781|124
1623343500000|2021-06-10 16:45:00|12784|12781|12785|12782|12786|12783|12784|12781|323
1623343800000|2021-06-10 16:50:00|12786|12783|12787|12783|12788|12785|12786|12783|391
1623344100000|2021-06-10 16:55:00|12786|12784|12788|12785|12788|12785|12784|12781|241
1623394800000|2021-06-11 07:00:00|12814|12811|12814|12811|12818|12815|12812|12809|1979
1623395100000|2021-06-11 07:05:00|12815|12812|12823|12820|12823|12820|12814|12811|2821
1623395400000|2021-06-11 07:10:00|12822|12819|12823|12820|12826|12822|12822|12819|2696
1623395700000|2021-06-11 07:15:00|12824|12821|12826|12823|12828|12825|12821|12818|1818
1623396000000|2021-06-11 07:20:00|12825|12822|12822|12819|12827|12824|12822|12819|2246
1623396300000|2021-06-11 07:25:00|12821|12818|12815|12812|12822|12819|12815|12812|1234
1623396600000|2021-06-11 07:30:00|12816|12813|12814|12811|12816|12813|12811|12808|2205
1623396900000|2021-06-11 07:35:00|12815|12812|12810|12807|12816|12813|12809|12806|1120
1623397200000|2021-06-11 07:40:00|12809|12806|12808|12805|12809|12806|12806|12803|1508
1623397500000|2021-06-11 07:45:00|12809|12806|12814|12811|12814|12811|12809|12806|1285
1623397800000|2021-06-11 07:50:00|12815|12812|12816|12813|12817|12813|12814|12811|1279
1623398100000|2021-06-11 07:55:00|12815|12812|12815|12812|12816|12813|12814|12811|934
1623398400000|2021-06-11 08:00:00|12816|12813|12820|12817|12821|12818|12816|12813|958
1623398700000|2021-06-11 08:05:00|12821|12818|12822|12819|12823|12820|12820|12817|1001
1623399000000|2021-06-11 08:10:00|12821|12818|12822|12819|12822|12819|12819|12816|1151
1623399300000|2021-06-11 08:15:00|12823|12820|12822|12819|12825|12822|12821|12818|1506
1623399600000|2021-06-11 08:20:00|12823|12820|12820|12817|12823|12820|12819|12816|1143
1623399900000|2021-06-11 08:25:00|12821|12818|12824|12821|12824|12821|12820|12818|536
1623400200000|2021-06-11 08:30:00|12825|12822|12824|12821|12827|12824|12824|12821|938
1623400500000|2021-06-11 08:35:00|12825|12822|12826|12823|12826|12823|12825|12822|760
1623400800000|2021-06-11 08:40:00|12827|12824|12831|12828|12832|12829|12827|12824|1703
1623401100000|2021-06-11 08:45:00|12830|12827|12833|12830|12834|12831|12830|12827|1169
1623401400000|2021-06-11 08:50:00|12834|12831|12837|12834|12839|12836|12834|12831|929
1623401700000|2021-06-11 08:55:00|12838|12835|12836|12833|12839|12835|12835|12832|849
1623402000000|2021-06-11 09:00:00|12837|12834|12834|12831|12837|12834|12832|12829|2007
1623402300000|2021-06-11 09:05:00|12833|12830|12831|12828|12834|12830|12830|12827|1179
1623402600000|2021-06-11 09:10:00|12832|12829|12831|12827|12832|12829|12829|12826|832
1623402900000|2021-06-11 09:15:00|12830|12828|12829|12826|12832|12829|12829|12826|742
1623403200000|2021-06-11 09:20:00|12828|12825|12831|12827|12831|12828|12828|12825|1146
1623403500000|2021-06-11 09:25:00|12830|12828|12832|12829|12833|12830|12830|12828|1040
1623403800000|2021-06-11 09:30:00|12831|12828|12829|12826|12831|12828|12828|12825|1036
1623404100000|2021-06-11 09:35:00|12828|12825|12827|12824|12828|12825|12823|12820|1381
1623404400000|2021-06-11 09:40:00|12826|12823|12826|12823|12827|12824|12824|12821|776
1623404700000|2021-06-11 09:45:00|12827|12824|12825|12822|12827|12824|12825|12822|492
1623405000000|2021-06-11 09:50:00|12826|12823|12827|12824|12827|12824|12826|12823|1275
1623405300000|2021-06-11 09:55:00|12826|12823|12828|12825|12828|12825|12826|12823|510
1623405600000|2021-06-11 10:00:00|12829|12826|12829|12826|12829|12826|12827|12824|818
1623405900000|2021-06-11 10:05:00|12830|12827|12833|12830|12833|12830|12829|12826|560
1623406200000|2021-06-11 10:10:00|12832|12829|12830|12827|12832|12829|12828|12825|1116
1623406500000|2021-06-11 10:15:00|12829|12826|12833|12830|12834|12831|12828|12825|1444
1623406800000|2021-06-11 10:20:00|12832|12829|12833|12830|12834|12831|12832|12829|1645
1623407100000|2021-06-11 10:25:00|12834|12831|12835|12832|12835|12832|12832|12829|724
1623407400000|2021-06-11 10:30:00|12836|12833|12834|12831|12837|12834|12833|12830|1129
1623407700000|2021-06-11 10:35:00|12833|12830|12833|12830|12833|12831|12833|12830|251
1623408000000|2021-06-11 10:40:00|12832|12829|12834|12830|12834|12831|12832|12829|719
1623408300000|2021-06-11 10:45:00|12833|12831|12833|12830|12834|12831|12832|12829|343
1623408600000|2021-06-11 10:50:00|12832|12829|12832|12829|12833|12829|12832|12829|189
1623408900000|2021-06-11 10:55:00|12831|12828|12826|12823|12832|12829|12826|12823|1201
1623409200000|2021-06-11 11:00:00|12827|12824|12827|12824|12828|12825|12826|12823|964
1623409500000|2021-06-11 11:05:00|12829|12826|12827|12824|12829|12826|12826|12823|580
1623409800000|2021-06-11 11:10:00|12826|12823|12826|12823|12828|12825|12826|12823|232
1623410100000|2021-06-11 11:15:00|12827|12824|12825|12822|12827|12824|12825|12822|780
1623410400000|2021-06-11 11:20:00|12824|12821|12828|12825|12828|12825|12824|12821|837
1623410700000|2021-06-11 11:25:00|12829|12826|12827|12824|12829|12826|12827|12824|1069
1623411000000|2021-06-11 11:30:00|12828|12825|12829|12826|12830|12827|12828|12825|640
1623411300000|2021-06-11 11:35:00|12830|12827|12830|12827|12831|12828|12829|12826|573
1623411600000|2021-06-11 11:40:00|12831|12828|12830|12827|12831|12828|12828|12825|863
1623411900000|2021-06-11 11:45:00|12831|12828|12829|12826|12831|12828|12829|12826|365
1623412200000|2021-06-11 11:50:00|12830|12827|12831|12828|12831|12828|12830|12827|650
1623412500000|2021-06-11 11:55:00|12832|12829|12830|12827|12832|12829|12829|12826|1014
1623412800000|2021-06-11 12:00:00|12829|12826|12826|12823|12829|12826|12826|12823|1217
1623413100000|2021-06-11 12:05:00|12827|12824|12826|12823|12827|12824|12825|12822|598
1623413400000|2021-06-11 12:10:00|12825|12822|12824|12821|12826|12823|12823|12820|914
1623413700000|2021-06-11 12:15:00|12825|12822|12825|12822|12825|12822|12823|12820|886
1623414000000|2021-06-11 12:20:00|12824|12821|12826|12823|12826|12823|12823|12820|645
1623414300000|2021-06-11 12:25:00|12825|12822|12824|12821|12826|12823|12823|12820|717
1623414600000|2021-06-11 12:30:00|12825|12822|12822|12819|12825|12822|12821|12818|878
1623414900000|2021-06-11 12:35:00|12823|12820|12821|12818|12824|12821|12821|12818|1321
1623415200000|2021-06-11 12:40:00|12822|12819|12817|12814|12822|12819|12817|12814|1564
1623415500000|2021-06-11 12:45:00|12818|12815|12818|12815|12820|12817|12816|12813|1646
1623415800000|2021-06-11 12:50:00|12819|12816|12818|12815|12819|12816|12815|12812|812
1623416100000|2021-06-11 12:55:00|12819|12816|12818|12815|12819|12816|12816|12813|700
1623416400000|2021-06-11 13:00:00|12817|12814|12822|12819|12823|12820|12817|12814|893
1623416700000|2021-06-11 13:05:00|12823|12820|12824|12821|12825|12822|12822|12819|1016
1623417000000|2021-06-11 13:10:00|12823|12820|12825|12822|12826|12823|12823|12819|850
1623417300000|2021-06-11 13:15:00|12826|12823|12824|12821|12826|12823|12824|12821|319
1623417600000|2021-06-11 13:20:00|12825|12820|12827|12824|12827|12824|12825|12820|471
1623417900000|2021-06-11 13:25:00|12828|12825|12829|12826|12829|12826|12827|12824|624
1623418200000|2021-06-11 13:30:00|12830|12827|12826|12823|12830|12827|12826|12823|1250
1623418500000|2021-06-11 13:35:00|12825|12822|12825|12822|12826|12823|12824|12821|461
1623418800000|2021-06-11 13:40:00|12824|12821|12824|12821|12825|12822|12823|12820|670
1623419100000|2021-06-11 13:45:00|12823|12820|12822|12819|12824|12821|12820|12817|1067
1623419400000|2021-06-11 13:50:00|12821|12818|12820|12817|12822|12819|12820|12817|732
1623419700000|2021-06-11 13:55:00|12819|12816|12821|12818|12822|12819|12819|12816|1246
1623420000000|2021-06-11 14:00:00|12822|12819|12824|12821|12828|12824|12821|12819|1051
1623420300000|2021-06-11 14:05:00|12825|12822|12826|12823|12827|12824|12824|12821|640
1623420600000|2021-06-11 14:10:00|12827|12824|12822|12819|12829|12826|12822|12819|709
1623420900000|2021-06-11 14:15:00|12821|12818|12821|12818|12822|12819|12820|12817|655
1623421200000|2021-06-11 14:20:00|12820|12817|12819|12816|12822|12819|12818|12814|525
1623421500000|2021-06-11 14:25:00|12818|12815|12818|12815|12819|12816|12815|12812|1877
1623421800000|2021-06-11 14:30:00|12817|12814|12815|12811|12818|12815|12815|12811|1560
1623422100000|2021-06-11 14:35:00|12814|12812|12812|12809|12815|12812|12811|12808|1764
1623422400000|2021-06-11 14:40:00|12813|12810|12810|12807|12813|12810|12809|12806|876
1623422700000|2021-06-11 14:45:00|12809|12806|12809|12806|12810|12807|12807|12804|1271
1623423000000|2021-06-11 14:50:00|12810|12807|12811|12808|12813|12810|12809|12806|1385
1623423300000|2021-06-11 14:55:00|12810|12807|12811|12808|12811|12808|12809|12806|862
1623423600000|2021-06-11 15:00:00|12812|12809|12810|12807|12812|12809|12809|12806|1409
1623423900000|2021-06-11 15:05:00|12811|12808|12809|12806|12811|12808|12808|12805|1533
1623424200000|2021-06-11 15:10:00|12810|12807|12818|12815|12818|12815|12810|12807|3259
1623424500000|2021-06-11 15:15:00|12817|12814|12816|12813|12818|12815|12815|12812|1839
1623424800000|2021-06-11 15:20:00|12817|12814|12819|12816|12819|12816|12815|12812|812
1623425100000|2021-06-11 15:25:00|12818|12815|12816|12813|12819|12816|12815|12812|820
1623425400000|2021-06-11 15:30:00|12817|12814|12817|12814|12817|12814|12815|12812|1302
1623425700000|2021-06-11 15:35:00|12818|12815|12816|12813|12818|12815|12816|12813|430
1623426000000|2021-06-11 15:40:00|12817|12814|12819|12816|12820|12817|12816|12813|269
1623426300000|2021-06-11 15:45:00|12820|12817|12819|12816|12820|12817|12819|12816|313
1623426600000|2021-06-11 15:50:00|12820|12817|12820|12817|12820|12817|12819|12816|484
1623426900000|2021-06-11 15:55:00|12819|12816|12820|12817|12820|12817|12819|12816|270
1623427200000|2021-06-11 16:00:00|12819|12816|12820|12817|12821|12818|12818|12815|644
1623427500000|2021-06-11 16:05:00|12821|12818|12820|12817|12821|12818|12820|12817|263
1623427800000|2021-06-11 16:10:00|12821|12818|12820|12817|12821|12818|12820|12817|327
1623428100000|2021-06-11 16:15:00|12821|12818|12823|12820|12823|12820|12821|12817|350
1623428400000|2021-06-11 16:20:00|12824|12821|12822|12819|12824|12821|12821|12818|198
1623428700000|2021-06-11 16:25:00|12821|12818|12824|12821|12824|12821|12821|12818|323
1623429000000|2021-06-11 16:30:00|12823|12820|12824|12821|12825|12822|12823|12820|48
1623429300000|2021-06-11 16:35:00|12823|12820|12824|12821|12824|12821|12823|12820|113
1623429600000|2021-06-11 16:40:00|12825|12822|12825|12822|12825|12822|12823|12820|227
1623429900000|2021-06-11 16:45:00|12826|12823|12827|12824|12828|12825|12825|12823|320
1623430200000|2021-06-11 16:50:00|12828|12825|12828|12825|12829|12825|12827|12824|256
1623430500000|2021-06-11 16:55:00|12829|12824|12830|12824|12830|12826|12826|12823|235
1623654000000|2021-06-14 07:00:00|12827|12824|12830|12827|12831|12828|12825|12822|1186
1623654300000|2021-06-14 07:05:00|12831|12828|12827|12824|12833|12830|12827|12824|999
1623654600000|2021-06-14 07:10:00|12826|12823|12824|12821|12827|12824|12824|12821|771
1623654900000|2021-06-14 07:15:00|12823|12820|12822|12819|12823|12820|12821|12818|571
1623655200000|2021-06-14 07:20:00|12821|12818|12818|12815|12822|12819|12816|12813|860
1623655500000|2021-06-14 07:25:00|12819|12816|12818|12814|12820|12817|12817|12814|517
1623655800000|2021-06-14 07:30:00|12817|12815|12815|12812|12818|12815|12815|12812|765
1623656100000|2021-06-14 07:35:00|12816|12813|12817|12814|12817|12814|12815|12812|541
1623656400000|2021-06-14 07:40:00|12816|12813|12814|12811|12816|12814|12814|12811|525
1623656700000|2021-06-14 07:45:00|12813|12810|12809|12806|12813|12810|12809|12806|1127
1623657000000|2021-06-14 07:50:00|12810|12807|12813|12810|12814|12811|12809|12806|613
1623657300000|2021-06-14 07:55:00|12814|12811|12814|12811|12815|12812|12814|12811|608
1623657600000|2021-06-14 08:00:00|12813|12810|12816|12813|12817|12814|12813|12810|594
1623657900000|2021-06-14 08:05:00|12817|12814|12815|12812|12818|12815|12814|12811|761
1623658200000|2021-06-14 08:10:00|12814|12811|12815|12812|12817|12814|12814|12811|533
1623658500000|2021-06-14 08:15:00|12816|12813|12813|12810|12816|12813|12813|12810|316
1623658800000|2021-06-14 08:20:00|12814|12811|12813|12810|12814|12811|12813|12810|410
1623659100000|2021-06-14 08:25:00|12812|12809|12813|12810|12813|12810|12811|12808|525
1623659400000|2021-06-14 08:30:00|12815|12811|12815|12812|12815|12812|12814|12811|489
1623659700000|2021-06-14 08:35:00|12814|12811|12816|12813|12816|12813|12813|12810|677
1623660000000|2021-06-14 08:40:00|12815|12812|12817|12814|12817|12814|12815|12811|467
1623660300000|2021-06-14 08:45:00|12816|12813|12817|12814|12818|12815|12815|12812|527
1623660600000|2021-06-14 08:50:00|12818|12815|12820|12817|12820|12817|12818|12814|772
1623660900000|2021-06-14 08:55:00|12819|12816|12817|12814|12820|12817|12817|12814|502
1623661200000|2021-06-14 09:00:00|12816|12813|12815|12812|12817|12814|12814|12811|599
1623661500000|2021-06-14 09:05:00|12814|12811|12813|12810|12815|12811|12812|12809|822
1623661800000|2021-06-14 09:10:00|12814|12811|12813|12810|12814|12811|12813|12810|672
1623662100000|2021-06-14 09:15:00|12814|12811|12814|12811|12815|12812|12813|12810|491
1623662400000|2021-06-14 09:20:00|12813|12810|12815|12812|12817|12814|12813|12810|453
1623662700000|2021-06-14 09:25:00|12816|12813|12813|12810|12816|12813|12813|12810|575
1623663000000|2021-06-14 09:30:00|12814|12811|12813|12810|12814|12811|12813|12810|215
1623663300000|2021-06-14 09:35:00|12812|12809|12811|12808|12813|12810|12811|12808|663
1623663600000|2021-06-14 09:40:00|12812|12809|12811|12808|12812|12809|12811|12808|536
1623663900000|2021-06-14 09:45:00|12812|12809|12811|12808|12812|12809|12810|12807|537
1623664200000|2021-06-14 09:50:00|12810|12807|12810|12807|12812|12809|12809|12806|719
1623664500000|2021-06-14 09:55:00|12811|12808|12811|12808|12811|12808|12809|12806|2016
1623664800000|2021-06-14 10:00:00|12812|12809|12810|12807|12813|12810|12810|12807|769
1623665100000|2021-06-14 10:05:00|12811|12808|12813|12810|12813|12810|12811|12808|677
1623665400000|2021-06-14 10:10:00|12812|12809|12814|12811|12814|12811|12812|12809|388
1623665700000|2021-06-14 10:15:00|12813|12810|12815|12812|12816|12813|12812|12809|796
1623666000000|2021-06-14 10:20:00|12816|12813|12819|12816|12819|12816|12815|12812|868
1623666300000|2021-06-14 10:25:00|12820|12817|12821|12818|12821|12818|12819|12816|1094
1623666600000|2021-06-14 10:30:00|12820|12817|12821|12818|12821|12818|12820|12817|450
1623666900000|2021-06-14 10:35:00|12820|12817|12822|12819|12822|12819|12818|12815|987
1623667200000|2021-06-14 10:40:00|12823|12820|12823|12820|12823|12820|12823|12820|486
1623667500000|2021-06-14 10:45:00|12824|12821|12821|12818|12824|12821|12821|12818|425
1623667800000|2021-06-14 10:50:00|12822|12819|12824|12821|12825|12822|12821|12818|395
1623668100000|2021-06-14 10:55:00|12825|12822|12823|12820|12825|12822|12822|12819|514
1623668400000|2021-06-14 11:00:00|12824|12821|12822|12819|12824|12821|12822|12819|703
1623668700000|2021-06-14 11:05:00|12823|12820|12823|12820|12824|12821|12823|12820|292
1623669000000|2021-06-14 11:10:00|12822|12819|12820|12817|12822|12819|12820|12817|435
1623669300000|2021-06-14 11:15:00|12821|12818|12819|12816|12821|12818|12819|12816|683
1623669600000|2021-06-14 11:20:00|12818|12815|12815|12812|12819|12816|12815|12811|2163
1623669900000|2021-06-14 11:25:00|12816|12813|12816|12813|12817|12814|12814|12811|303
1623670200000|2021-06-14 11:30:00|12817|12814|12817|12814|12819|12816|12816|12813|313
1623670500000|2021-06-14 11:35:00|12818|12815|12819|12816|12819|12816|12818|12815|152
1623670800000|2021-06-14 11:40:00|12820|12817|12820|12817|12821|12818|12820|12817|128
1623671100000|2021-06-14 11:45:00|12821|12818|12824|12821|12824|12821|12821|12818|393
1623671400000|2021-06-14 11:50:00|12823|12820|12819|12816|12823|12820|12818|12815|907
1623671700000|2021-06-14 11:55:00|12820|12815|12818|12815|12820|12816|12816|12813|606
1623672000000|2021-06-14 12:00:00|12819|12816|12820|12817|12821|12818|12818|12815|528
1623672300000|2021-06-14 12:05:00|12819|12816|12817|12814|12819|12816|12817|12814|767
1623672600000|2021-06-14 12:10:00|12818|12815|12817|12814|12818|12815|12817|12814|329
1623672900000|2021-06-14 12:15:00|12816|12813|12817|12814|12817|12814|12816|12813|460
1623673200000|2021-06-14 12:20:00|12818|12815|12820|12817|12821|12818|12817|12814|415
1623673500000|2021-06-14 12:25:00|12819|12816|12819|12816|12820|12817|12818|12815|176
1623673800000|2021-06-14 12:30:00|12818|12815|12815|12812|12818|12815|12814|12811|856
1623674100000|2021-06-14 12:35:00|12816|12813|12815|12812|12818|12814|12814|12811|1744
1623674400000|2021-06-14 12:40:00|12816|12813|12813|12810|12816|12813|12813|12810|717
1623674700000|2021-06-14 12:45:00|12812|12809|12812|12809|12815|12812|12811|12808|454
1623675000000|2021-06-14 12:50:00|12813|12810|12811|12808|12813|12810|12809|12806|382
1623675300000|2021-06-14 12:55:00|12810|12807|12810|12807|12811|12808|12809|12806|902
1623675600000|2021-06-14 13:00:00|12809|12806|12806|12803|12809|12806|12806|12803|1501
1623675900000|2021-06-14 13:05:00|12805|12802|12803|12800|12806|12803|12802|12799|1134
1623676200000|2021-06-14 13:10:00|12804|12801|12803|12800|12805|12802|12802|12799|354
1623676500000|2021-06-14 13:15:00|12804|12801|12804|12801|12804|12801|12803|12800|555
1623676800000|2021-06-14 13:20:00|12803|12800|12805|12802|12806|12803|12803|12800|676
1623677100000|2021-06-14 13:25:00|12806|12803|12807|12804|12808|12805|12805|12802|1038
1623677400000|2021-06-14 13:30:00|12806|12803|12806|12803|12807|12804|12805|12802|558
1623677700000|2021-06-14 13:35:00|12805|12802|12806|12803|12807|12804|12804|12801|1138
1623678000000|2021-06-14 13:40:00|12805|12802|12798|12795|12806|12803|12797|12794|2374
1623678300000|2021-06-14 13:45:00|12799|12796|12796|12793|12799|12796|12795|12791|3150
1623678600000|2021-06-14 13:50:00|12797|12794|12795|12792|12798|12795|12793|12790|1445
1623678900000|2021-06-14 13:55:00|12796|12793|12799|12796|12799|12796|12795|12792|1938
1623679200000|2021-06-14 14:00:00|12800|12795|12798|12795|12801|12798|12798|12795|1340
1623679500000|2021-06-14 14:05:00|12797|12794|12795|12792|12799|12796|12795|12792|887
1623679800000|2021-06-14 14:10:00|12796|12793|12795|12792|12797|12794|12795|12792|758
1623680100000|2021-06-14 14:15:00|12794|12791|12791|12788|12794|12791|12790|12787|1236
1623680400000|2021-06-14 14:20:00|12790|12787|12791|12788|12793|12790|12790|12787|1089
1623680700000|2021-06-14 14:25:00|12792|12789|12792|12789|12792|12789|12791|12788|590
1623681000000|2021-06-14 14:30:00|12791|12788|12792|12789|12793|12790|12790|12787|1003
1623681300000|2021-06-14 14:35:00|12791|12788|12791|12788|12793|12790|12790|12787|634
1623681600000|2021-06-14 14:40:00|12790|12787|12792|12789|12792|12789|12789|12786|1086
1623681900000|2021-06-14 14:45:00|12791|12788|12795|12791|12796|12793|12791|12788|942
1623682200000|2021-06-14 14:50:00|12794|12792|12795|12792|12795|12792|12794|12791|346
1623682500000|2021-06-14 14:55:00|12796|12793|12796|12793|12797|12794|12796|12793|802
1623682800000|2021-06-14 15:00:00|12795|12792|12796|12792|12796|12793|12794|12791|1047
1623683100000|2021-06-14 15:05:00|12795|12791|12793|12790|12795|12791|12793|12790|1159
1623683400000|2021-06-14 15:10:00|12794|12791|12794|12791|12794|12791|12792|12789|1789
1623683700000|2021-06-14 15:15:00|12793|12790|12792|12789|12793|12790|12791|12788|1380
1623684000000|2021-06-14 15:20:00|12791|12788|12793|12790|12793|12790|12791|12788|787
1623684300000|2021-06-14 15:25:00|12794|12791|12795|12792|12795|12792|12793|12790|861
1623684600000|2021-06-14 15:30:00|12794|12791|12790|12787|12794|12791|12789|12786|1601
1623684900000|2021-06-14 15:35:00|12789|12786|12788|12785|12789|12786|12787|12784|1352
1623685200000|2021-06-14 15:40:00|12787|12784|12787|12784|12788|12785|12787|12784|429
1623685500000|2021-06-14 15:45:00|12786|12783|12790|12786|12790|12787|12786|12783|1039
1623685800000|2021-06-14 15:50:00|12789|12787|12789|12786|12790|12787|12788|12785|294
1623686100000|2021-06-14 15:55:00|12788|12785|12786|12783|12789|12786|12786|12783|350
1623686400000|2021-06-14 16:00:00|12787|12784|12786|12783|12787|12784|12784|12781|533
1623686700000|2021-06-14 16:05:00|12785|12782|12785|12782|12786|12783|12784|12781|392
1623687000000|2021-06-14 16:10:00|12784|12781|12783|12780|12785|12782|12782|12779|361
1623687300000|2021-06-14 16:15:00|12782|12779|12782|12779|12783|12780|12782|12779|218
1623687600000|2021-06-14 16:20:00|12783|12780|12784|12781|12784|12781|12783|12780|120
1623687900000|2021-06-14 16:25:00|12785|12782|12785|12782|12786|12783|12785|12782|308
1623688200000|2021-06-14 16:30:00|12784|12781|12784|12781|12785|12782|12783|12780|141
1623688500000|2021-06-14 16:35:00|12785|12782|12785|12782|12785|12782|12784|12781|97
1623688800000|2021-06-14 16:40:00|12784|12781|12784|12781|12784|12781|12783|12780|179
1623689100000|2021-06-14 16:45:00|12785|12782|12785|12782|12786|12782|12784|12781|127
1623689400000|2021-06-14 16:50:00|12786|12781|12784|12781|12786|12782|12784|12781|125
1623689700000|2021-06-14 16:55:00|12783|12780|12783|12779|12783|12780|12781|12778|223
1623740400000|2021-06-15 07:00:00|12794|12791|12791|12788|12795|12792|12790|12787|1758
1623740700000|2021-06-15 07:05:00|12792|12789|12792|12789|12796|12793|12792|12789|633
1623741000000|2021-06-15 07:10:00|12791|12788|12795|12792|12795|12792|12791|12788|704
1623741300000|2021-06-15 07:15:00|12796|12793|12793|12790|12796|12793|12793|12790|810
1623741600000|2021-06-15 07:20:00|12794|12791|12797|12794|12797|12794|12794|12790|933
1623741900000|2021-06-15 07:25:00|12796|12793|12793|12790|12797|12794|12793|12790|540
1623742200000|2021-06-15 07:30:00|12792|12789|12798|12795|12798|12795|12792|12789|1041
1623742500000|2021-06-15 07:35:00|12797|12794|12797|12794|12798|12795|12797|12794|367
1623742800000|2021-06-15 07:40:00|12798|12795|12797|12794|12799|12796|12796|12793|532
1623743100000|2021-06-15 07:45:00|12798|12795|12799|12796|12799|12796|12797|12794|512
1623743400000|2021-06-15 07:50:00|12798|12795|12799|12796|12800|12797|12798|12795|671
1623743700000|2021-06-15 07:55:00|12798|12795|12798|12795|12799|12796|12798|12795|527
1623744000000|2021-06-15 08:00:00|12797|12794|12798|12795|12798|12795|12797|12794|486
1623744300000|2021-06-15 08:05:00|12797|12794|12793|12790|12797|12794|12793|12790|532
1623744600000|2021-06-15 08:10:00|12792|12789|12793|12790|12793|12790|12790|12787|720
1623744900000|2021-06-15 08:15:00|12794|12791|12790|12786|12794|12791|12789|12786|1036
1623745200000|2021-06-15 08:20:00|12789|12787|12793|12790|12793|12790|12789|12787|627
1623745500000|2021-06-15 08:25:00|12792|12789|12795|12792|12796|12793|12792|12789|747
1623745800000|2021-06-15 08:30:00|12794|12791|12794|12791|12794|12791|12793|12790|501
1623746100000|2021-06-15 08:35:00|12795|12792|12794|12791|12795|12792|12793|12790|652
1623746400000|2021-06-15 08:40:00|12795|12792|12796|12793|12796|12793|12794|12791|185
1623746700000|2021-06-15 08:45:00|12795|12792|12794|12791|12796|12793|12794|12791|577
1623747000000|2021-06-15 08:50:00|12795|12792|12795|12792|12795|12792|12794|12791|1559
1623747300000|2021-06-15 08:55:00|12796|12793|12795|12791|12796|12793|12794|12791|3414
1623747600000|2021-06-15 09:00:00|12794|12792|12794|12791|12796|12793|12793|12790|2162
1623747900000|2021-06-15 09:05:00|12795|12792|12796|12793|12796|12793|12793|12790|1109
1623748200000|2021-06-15 09:10:00|12795|12792|12795|12792|12796|12793|12795|12792|1017
1623748500000|2021-06-15 09:15:00|12796|12793|12796|12793|12796|12793|12795|12792|492
1623748800000|2021-06-15 09:20:00|12795|12792|12796|12793|12797|12794|12795|12792|909
1623749100000|2021-06-15 09:25:00|12797|12794|12795|12792|12797|12794|12794|12791|336
1623749400000|2021-06-15 09:30:00|12794|12791|12796|12793|12796|12793|12794|12791|1313
1623749700000|2021-06-15 09:35:00|12797|12794|12798|12795|12798|12795|12797|12793|1164
1623750000000|2021-06-15 09:40:00|12799|12796|12797|12794|12799|12796|12797|12794|445
1623750300000|2021-06-15 09:45:00|12798|12795|12797|12794|12798|12795|12796|12793|312
1623750600000|2021-06-15 09:50:00|12796|12793|12794|12791|12796|12793|12794|12791|871
1623750900000|2021-06-15 09:55:00|12795|12792|12797|12794|12798|12795|12795|12792|1368
1623751200000|2021-06-15 10:00:00|12796|12793|12798|12795|12798|12795|12796|12793|1037
1623751500000|2021-06-15 10:05:00|12799|12796|12797|12794|12799|12796|12797|12794|1214
1623751800000|2021-06-15 10:10:00|12798|12795|12796|12793|12798|12795|12796|12793|1268
1623752100000|2021-06-15 10:15:00|12797|12794|12796|12793|12797|12794|12795|12792|1400
1623752400000|2021-06-15 10:20:00|12795|12792|12795|12792|12796|12793|12795|12792|2481
1623752700000|2021-06-15 10:25:00|12796|12793|12794|12791|12796|12793|12793|12790|3210
1623753000000|2021-06-15 10:30:00|12795|12792|12792|12789|12795|12792|12791|12788|2343
1623753300000|2021-06-15 10:35:00|12793|12790|12786|12783|12793|12790|12785|12782|2971
1623753600000|2021-06-15 10:40:00|12787|12784|12788|12785|12789|12786|12785|12782|1127
1623753900000|2021-06-15 10:45:00|12789|12786|12790|12787|12791|12788|12788|12785|1206
1623754200000|2021-06-15 10:50:00|12791|12788|12793|12790|12794|12791|12791|12788|799
1623754500000|2021-06-15 10:55:00|12792|12789|12793|12790|12793|12790|12791|12788|1366
1623754800000|2021-06-15 11:00:00|12794|12791|12790|12787|12794|12791|12790|12787|559
1623755100000|2021-06-15 11:05:00|12789|12786|12791|12788|12792|12789|12789|12786|332
1623755400000|2021-06-15 11:10:00|12792|12789|12792|12789|12793|12790|12790|12787|1084
1623755700000|2021-06-15 11:15:00|12793|12790|12793|12790|12795|12792|12792|12789|486
1623756000000|2021-06-15 11:20:00|12794|12791|12796|12793|12796|12793|12794|12791|1041
1623756300000|2021-06-15 11:25:00|12797|12794|12794|12791|12797|12794|12793|12790|1239
1623756600000|2021-06-15 11:30:00|12795|12792|12797|12794|12797|12794|12795|12792|976
1623756900000|2021-06-15 11:35:00|12798|12795|12796|12793|12798|12795|12795|12792|414
1623757200000|2021-06-15 11:40:00|12795|12792|12795|12792|12795|12792|12795|12792|444
1623757500000|2021-06-15 11:45:00|12796|12793|12793|12790|12796|12793|12792|12789|900
1623757800000|2021-06-15 11:50:00|12794|12791|12794|12791|12794|12791|12793|12790|175
1623758100000|2021-06-15 11:55:00|12793|12790|12792|12789|12794|12791|12791|12788|566
1623758400000|2021-06-15 12:00:00|12791|12788|12788|12785|12791|12788|12787|12784|1075
1623758700000|2021-06-15 12:05:00|12789|12786|12792|12788|12793|12790|12788|12785|1035
1623759000000|2021-06-15 12:10:00|12791|12789|12791|12788|12792|12789|12788|12785|1016
1623759300000|2021-06-15 12:15:00|12790|12787|12789|12786|12793|12790|12789|12786|587
1623759600000|2021-06-15 12:20:00|12790|12787|12793|12790|12795|12792|12790|12787|1290
1623759900000|2021-06-15 12:25:00|12794|12791|12792|12789|12794|12791|12790|12787|625
1623760200000|2021-06-15 12:30:00|12791|12788|12784|12781|12793|12790|12783|12780|1957
1623760500000|2021-06-15 12:35:00|12785|12782|12783|12780|12786|12783|12783|12780|934
1623760800000|2021-06-15 12:40:00|12784|12781|12785|12782|12785|12782|12783|12780|1067
1623761100000|2021-06-15 12:45:00|12784|12781|12788|12785|12789|12786|12784|12781|606
1623761400000|2021-06-15 12:50:00|12787|12784|12785|12781|12788|12785|12784|12781|851
1623761700000|2021-06-15 12:55:00|12786|12782|12787|12784|12788|12785|12785|12782|1049
1623762000000|2021-06-15 13:00:00|12788|12785|12780|12777|12788|12785|12780|12777|1684
1623762300000|2021-06-15 13:05:00|12781|12778|12778|12775|12783|12780|12778|12775|1348
1623762600000|2021-06-15 13:10:00|12777|12774|12778|12775|12778|12775|12776|12773|1224
1623762900000|2021-06-15 13:15:00|12779|12776|12784|12781|12785|12782|12778|12775|1154
1623763200000|2021-06-15 13:20:00|12783|12780|12781|12778|12784|12781|12781|12778|934
1623763500000|2021-06-15 13:25:00|12782|12779|12782|12779|12784|12781|12782|12779|996
1623763800000|2021-06-15 13:30:00|12781|12778|12776|12773|12781|12778|12776|12773|1082
1623764100000|2021-06-15 13:35:00|12777|12774|12775|12772|12778|12775|12774|12771|1954
1623764400000|2021-06-15 13:40:00|12776|12773|12777|12774|12778|12775|12775|12772|3842
1623764700000|2021-06-15 13:45:00|12778|12775|12781|12778|12781|12778|12777|12774|3979
1623765000000|2021-06-15 13:50:00|12780|12777|12781|12778|12782|12779|12779|12776|3908
1623765300000|2021-06-15 13:55:00|12782|12779|12779|12776|12783|12780|12778|12775|2642
1623765600000|2021-06-15 14:00:00|12778|12775|12779|12776|12779|12776|12777|12774|1883
1623765900000|2021-06-15 14:05:00|12778|12775|12771|12768|12778|12775|12771|12767|1853
1623766200000|2021-06-15 14:10:00|12770|12767|12772|12768|12773|12770|12770|12767|1860
1623766500000|2021-06-15 14:15:00|12771|12767|12772|12769|12772|12769|12770|12767|708
1623766800000|2021-06-15 14:20:00|12773|12770|12769|12766|12773|12770|12769|12766|2377
1623767100000|2021-06-15 14:25:00|12768|12765|12766|12763|12769|12766|12766|12763|2100
1623767400000|2021-06-15 14:30:00|12767|12762|12768|12765|12769|12766|12766|12762|1518
1623767700000|2021-06-15 14:35:00|12769|12766|12766|12763|12769|12766|12765|12762|1447
1623768000000|2021-06-15 14:40:00|12767|12764|12766|12763|12767|12764|12765|12762|1951
1623768300000|2021-06-15 14:45:00|12767|12764|12767|12764|12768|12765|12767|12764|1696
1623768600000|2021-06-15 14:50:00|12766|12763|12767|12764|12767|12764|12765|12762|1652
1623768900000|2021-06-15 14:55:00|12766|12763|12767|12764|12767|12764|12765|12762|1060
1623769200000|2021-06-15 15:00:00|12766|12763|12767|12764|12769|12766|12766|12763|1642
1623769500000|2021-06-15 15:05:00|12768|12765|12765|12762|12768|12765|12765|12762|1639
1623769800000|2021-06-15 15:10:00|12766|12763|12767|12764|12767|12764|12764|12761|2880
1623770100000|2021-06-15 15:15:00|12768|12765|12768|12765|12768|12765|12765|12762|5229
1623770400000|2021-06-15 15:20:00|12767|12764|12765|12762|12768|12765|12764|12761|1180
1623770700000|2021-06-15 15:25:00|12766|12761|12767|12763|12767|12764|12765|12761|780
1623771000000|2021-06-15 15:30:00|12766|12764|12767|12764|12768|12765|12766|12763|1911
1623771300000|2021-06-15 15:35:00|12768|12765|12768|12765|12768|12765|12767|12764|1030
1623771600000|2021-06-15 15:40:00|12767|12764|12768|12765|12768|12765|12767|12764|613
1623771900000|2021-06-15 15:45:00|12767|12764|12767|12764|12768|12765|12767|12764|1067
1623772200000|2021-06-15 15:50:00|12768|12765|12768|12765|12768|12765|12767|12764|567
1623772500000|2021-06-15 15:55:00|||||||||601
1623772800000|2021-06-15 16:00:00|12769|12766|12766|12763|12769|12766|12766|12762|278
1623773100000|2021-06-15 16:05:00|12765|12762|12765|12762|12766|12763|12764|12761|283
1623773400000|2021-06-15 16:10:00|12764|12761|12762|12759|12765|12762|12762|12759|492
1623773700000|2021-06-15 16:15:00|12763|12760|12762|12759|12764|12761|12762|12759|407
1623774000000|2021-06-15 16:20:00|12763|12760|12763|12760|12764|12761|12762|12759|262
1623774300000|2021-06-15 16:25:00|12762|12759|12761|12758|12762|12759|12760|12757|742
1623774600000|2021-06-15 16:30:00|12760|12757|12761|12757|12761|12758|12759|12756|436
1623774900000|2021-06-15 16:35:00|12760|12758|12762|12759|12763|12760|12760|12758|220
1623775200000|2021-06-15 16:40:00|12761|12758|12759|12756|12761|12758|12759|12756|260
1623775500000|2021-06-15 16:45:00|||||||||98
1623775800000|2021-06-15 16:50:00|12758|12755|12757|12754|12760|12757|12757|12754|629
1623776100000|2021-06-15 16:55:00|12758|12755|12759|12755|12759|12756|12757|12754|406
1623826800000|2021-06-16 07:00:00|12747|12744|12753|12750|12759|12756|12747|12744|2049
1623827100000|2021-06-16 07:05:00|12754|12751|12758|12755|12758|12755|12753|12750|970
1623827400000|2021-06-16 07:10:00|12757|12754|12760|12757|12761|12758|12755|12752|1125
1623827700000|2021-06-16 07:15:00|12761|12758|12760|12757|12764|12761|12760|12756|1011
1623828000000|2021-06-16 07:20:00|12761|12758|12763|12760|12764|12761|12760|12757|1089
1623828300000|2021-06-16 07:25:00|12764|12761|12763|12760|12766|12763|12763|12760|591
1623828600000|2021-06-16 07:30:00|12764|12761|12765|12762|12766|12763|12763|12760|912
1623828900000|2021-06-16 07:35:00|12766|12763|12762|12759|12766|12763|12762|12759|675
1623829200000|2021-06-16 07:40:00|12763|12760|12766|12763|12766|12763|12762|12759|524
1623829500000|2021-06-16 07:45:00|12767|12764|12765|12762|12768|12765|12765|12762|486
1623829800000|2021-06-16 07:50:00|12766|12763|12765|12762|12766|12763|12765|12762|480
1623830100000|2021-06-16 07:55:00|12764|12761|12767|12764|12767|12764|12764|12761|439
1623830400000|2021-06-16 08:00:00|12766|12763|12769|12766|12769|12766|12765|12762|1034
1623830700000|2021-06-16 08:05:00|12770|12767|12770|12767|12771|12768|12769|12766|660
1623831000000|2021-06-16 08:10:00|12769|12766|12769|12766|12769|12766|12768|12765|432
1623831300000|2021-06-16 08:15:00|12768|12765|12767|12764|12769|12766|12766|12763|605
1623831600000|2021-06-16 08:20:00|12768|12765|12767|12764|12770|12767|12767|12764|421
1623831900000|2021-06-16 08:25:00|12766|12763|12765|12762|12767|12764|12765|12762|325
1623832200000|2021-06-16 08:30:00|12764|12761|12764|12761|12766|12763|12764|12761|379
1623832500000|2021-06-16 08:35:00|12765|12762|12765|12762|12767|12764|12764|12761|466
1623832800000|2021-06-16 08:40:00|12766|12763|12765|12762|12766|12763|12764|12761|380
1623833100000|2021-06-16 08:45:00|12766|12763|12764|12761|12766|12763|12764|12760|928
1623833400000|2021-06-16 08:50:00|12765|12762|12764|12761|12765|12762|12763|12760|2017
1623833700000|2021-06-16 08:55:00|12765|12762|12765|12762|12767|12764|12762|12759|5840
1623834000000|2021-06-16 09:00:00|12766|12763|12764|12761|12766|12763|12764|12761|1840
1623834300000|2021-06-16 09:05:00|12765|12762|12764|12761|12765|12762|12764|12761|562
1623834600000|2021-06-16 09:10:00|12763|12760|12765|12762|12766|12763|12763|12760|675
1623834900000|2021-06-16 09:15:00|12764|12761|12764|12761|12765|12762|12763|12760|678
1623835200000|2021-06-16 09:20:00|12765|12762|12764|12761|12765|12762|12764|12761|386
1623835500000|2021-06-16 09:25:00|12765|12762|12764|12761|12766|12763|12764|12761|762
1623835800000|2021-06-16 09:30:00|12765|12762|12766|12763|12767|12764|12764|12761|844
1623836100000|2021-06-16 09:35:00|12767|12764|12768|12765|12768|12765|12766|12763|2607
1623836400000|2021-06-16 09:40:00|12767|12764|12768|12765|12768|12765|12767|12763|666
1623836700000|2021-06-16 09:45:00|12769|12766|12771|12768|12771|12768|12769|12766|1053
1623837000000|2021-06-16 09:50:00|12772|12769|12774|12771|12775|12772|12771|12768|1202
1623837300000|2021-06-16 09:55:00|12775|12772|12776|12773|12777|12774|12775|12772|884
1623837600000|2021-06-16 10:00:00|12777|12774|12775|12772|12777|12774|12773|12770|1556
1623837900000|2021-06-16 10:05:00|12774|12771|12773|12770|12775|12772|12773|12770|668
1623838200000|2021-06-16 10:10:00|12774|12771|12775|12772|12775|12772|12773|12770|696
1623838500000|2021-06-16 10:15:00|12776|12773|12776|12773|12776|12773|12775|12772|667
1623838800000|2021-06-16 10:20:00|12777|12774|12777|12774|12778|12775|12776|12773|805
1623839100000|2021-06-16 10:25:00|12778|12775|12777|12774|12778|12775|12776|12773|736
1623839400000|2021-06-16 10:30:00|12778|12775|12778|12775|12778|12775|12777|12774|637
1623839700000|2021-06-16 10:35:00|12777|12774|12779|12776|12779|12776|12777|12774|542
1623840000000|2021-06-16 10:40:00|12780|12777|12780|12777|12781|12778|12779|12776|989
1623840300000|2021-06-16 10:45:00|12779|12776|12779|12776|12780|12777|12778|12775|835
1623840600000|2021-06-16 10:50:00|12780|12777|12782|12779|12782|12779|12780|12777|333
1623840900000|2021-06-16 10:55:00|12783|12780|12778|12775|12783|12780|12778|12775|1151
1623841200000|2021-06-16 11:00:00|12779|12776|12779|12776|12780|12777|12779|12776|512
1623841500000|2021-06-16 11:05:00|12780|12777|12778|12775|12780|12777|12778|12775|305
1623841800000|2021-06-16 11:10:00|12779|12776|12778|12775|12780|12777|12777|12774|696
1623842100000|2021-06-16 11:15:00|12779|12776|12777|12774|12779|12776|12776|12773|848
1623842400000|2021-06-16 11:20:00|12776|12773|12776|12773|12777|12774|12775|12772|280
1623842700000|2021-06-16 11:25:00|12775|12772|12773|12770|12776|12773|12773|12769|267
1623843000000|2021-06-16 11:30:00|12772|12769|12775|12772|12775|12772|12772|12769|1495
1623843300000|2021-06-16 11:35:00|12774|12771|12774|12771|12775|12772|12773|12770|403
1623843600000|2021-06-16 11:40:00|12775|12772|12776|12773|12776|12773|12774|12771|448
1623843900000|2021-06-16 11:45:00|12775|12772|12778|12775|12780|12777|12775|12772|904
1623844200000|2021-06-16 11:50:00|12777|12774|12777|12774|12779|12776|12777|12774|522
1623844500000|2021-06-16 11:55:00|12778|12775|12779|12776|12779|12776|12777|12774|242
1623844800000|2021-06-16 12:00:00|12780|12777|12778|12775|12780|12777|12777|12774|338
1623845100000|2021-06-16 12:05:00|12779|12776|12775|12772|12779|12776|12774|12771|1259
1623845400000|2021-06-16 12:10:00|12776|12773|12777|12774|12779|12776|12776|12773|900
1623845700000|2021-06-16 12:15:00|12778|12775|12775|12772|12778|12775|12775|12772|1031
1623846000000|2021-06-16 12:20:00|12776|12773|12774|12771|12777|12774|12772|12769|1266
1623846300000|2021-06-16 12:25:00|12775|12772|12774|12771|12775|12772|12773|12770|783
1623846600000|2021-06-16 12:30:00|12775|12770|12773|12770|12777|12774|12772|12769|1026
1623846900000|2021-06-16 12:35:00|12774|12771|12774|12771|12775|12772|12773|12770|469
1623847200000|2021-06-16 12:40:00|12775|12772|12778|12775|12779|12776|12774|12771|595
1623847500000|2021-06-16 12:45:00|12777|12774|12779|12776|12780|12777|12777|12774|611
1623847800000|2021-06-16 12:50:00|12780|12777|12777|12774|12780|12777|12776|12773|472
1623848100000|2021-06-16 12:55:00|12776|12773|12780|12777|12780|12777|12775|12771|1520
1623848400000|2021-06-16 13:00:00|12781|12778|12779|12776|12782|12779|12779|12776|574
1623848700000|2021-06-16 13:05:00|12778|12775|12781|12778|12782|12779|12778|12775|1533
1623849000000|2021-06-16 13:10:00|12782|12779|12778|12775|12782|12779|12778|12775|1128
1623849300000|2021-06-16 13:15:00|12779|12776|12774|12771|12779|12776|12774|12770|989
1623849600000|2021-06-16 13:20:00|12773|12770|12774|12771|12775|12772|12772|12769|712
1623849900000|2021-06-16 13:25:00|12773|12770|12774|12771|12778|12774|12773|12770|899
1623850200000|2021-06-16 13:30:00|12775|12772|12774|12771|12776|12773|12772|12769|1139
1623850500000|2021-06-16 13:35:00|12773|12770|12776|12773|12777|12774|12773|12770|567
1623850800000|2021-06-16 13:40:00|12777|12774|12780|12777|12780|12777|12777|12774|2255
1623851100000|2021-06-16 13:45:00|12781|12778|12780|12777|12782|12779|12779|12776|2505
1623851400000|2021-06-16 13:50:00|12779|12776|12781|12778|12781|12778|12777|12774|1119
1623851700000|2021-06-16 13:55:00|12780|12777|12784|12781|12784|12781|12780|12777|1423
1623852000000|2021-06-16 14:00:00|12785|12782|12781|12778|12785|12782|12781|12778|1025
1623852300000|2021-06-16 14:05:00|12780|12777|12778|12775|12784|12781|12778|12775|1092
1623852600000|2021-06-16 14:10:00|12777|12774|12777|12774|12778|12775|12775|12772|1770
1623852900000|2021-06-16 14:15:00|12776|12773|12779|12776|12779|12776|12776|12773|561
1623853200000|2021-06-16 14:20:00|12778|12775|12780|12777|12780|12777|12778|12775|763
1623853500000|2021-06-16 14:25:00|12781|12778|12780|12777|12782|12779|12779|12776|425
1623853800000|2021-06-16 14:30:00|12781|12778|12780|12777|12782|12779|12780|12777|349
1623854100000|2021-06-16 14:35:00|12781|12778|12780|12777|12782|12779|12779|12776|1111
1623854400000|2021-06-16 14:40:00|12779|12776|12776|12773|12780|12777|12776|12773|856
1623854700000|2021-06-16 14:45:00|12777|12774|12778|12775|12778|12775|12776|12773|551
1623855000000|2021-06-16 14:50:00|12779|12774|12779|12776|12779|12776|12778|12774|325
1623855300000|2021-06-16 14:55:00|12780|12777|12781|12778|12781|12778|12779|12776|669
1623855600000|2021-06-16 15:00:00|12780|12777|12781|12778|12782|12779|12780|12777|873
1623855900000|2021-06-16 15:05:00|12780|12777|12779|12776|12780|12777|12779|12776|1055
1623856200000|2021-06-16 15:10:00|12780|12777|12782|12779|12782|12779|12779|12776|2695
1623856500000|2021-06-16 15:15:00|12781|12778|12784|12781|12784|12781|12781|12778|2502
1623856800000|2021-06-16 15:20:00|12785|12782|12784|12781|12785|12782|12784|12781|731
1623857100000|2021-06-16 15:25:00|12785|12782|12783|12780|12785|12782|12783|12780|504
1623857400000|2021-06-16 15:30:00|12782|12779|12782|12779|12783|12780|12781|12778|914
1623857700000|2021-06-16 15:35:00|12783|12780|12784|12781|12784|12781|12782|12779|812
1623858000000|2021-06-16 15:40:00|12785|12782|12786|12783|12786|12783|12785|12782|477
1623858300000|2021-06-16 15:45:00|12787|12784|12787|12784|12787|12784|12786|12783|349
1623858600000|2021-06-16 15:50:00|12786|12783|12787|12784|12787|12784|12786|12783|819
1623858900000|2021-06-16 15:55:00|12788|12785|12788|12785|12788|12785|12786|12783|405
1623859200000|2021-06-16 16:00:00|12787|12784|12786|12783|12788|12785|12786|12783|340
1623859500000|2021-06-16 16:05:00|12787|12784|12787|12784|12787|12784|12786|12783|457
1623859800000|2021-06-16 16:10:00|12788|12783|12786|12783|12788|12785|12786|12783|279
1623860100000|2021-06-16 16:15:00|12787|12784|12786|12783|12787|12784|12786|12783|183
1623860400000|2021-06-16 16:20:00|12785|12782|12784|12781|12786|12783|12783|12780|322
1623860700000|2021-06-16 16:25:00|12783|12780|12785|12782|12785|12782|12783|12780|322
1623861000000|2021-06-16 16:30:00|12786|12783|12787|12784|12788|12785|12785|12782|282
1623861300000|2021-06-16 16:35:00|12788|12785|12788|12785|12789|12786|12787|12784|108
1623861600000|2021-06-16 16:40:00|12787|12784|12786|12783|12787|12785|12786|12783|184
1623861900000|2021-06-16 16:45:00|12787|12784|12786|12783|12787|12784|12785|12782|290
1623862200000|2021-06-16 16:50:00|12785|12782|12786|12783|12786|12783|12785|12782|442
1623862500000|2021-06-16 16:55:00|12787|12782|12785|12781|12787|12782|12785|12781|282
1623913200000|2021-06-17 07:00:00|12713|12710|12718|12715|12722|12719|12709|12706|5041
1623913500000|2021-06-17 07:05:00|12717|12714|12719|12716|12719|12716|12716|12713|2624
1623913800000|2021-06-17 07:10:00|12720|12715|12722|12718|12722|12719|12718|12715|1938
1623914100000|2021-06-17 07:15:00|12721|12717|12716|12713|12721|12718|12715|12712|1160
1623914400000|2021-06-17 07:20:00|12717|12712|12715|12712|12717|12714|12713|12710|1979
1623914700000|2021-06-17 07:25:00|12716|12713|12718|12715|12718|12715|12715|12712|1327
1623915000000|2021-06-17 07:30:00|12719|12716|12719|12716|12721|12718|12716|12713|1994
1623915300000|2021-06-17 07:35:00|12720|12717|12725|12722|12726|12723|12719|12716|2423
1623915600000|2021-06-17 07:40:00|12724|12721|12724|12721|12727|12724|12724|12721|2095
1623915900000|2021-06-17 07:45:00|12725|12722|12727|12724|12727|12724|12724|12721|751
1623916200000|2021-06-17 07:50:00|12726|12723|12727|12724|12728|12725|12724|12721|941
1623916500000|2021-06-17 07:55:00|12728|12725|12729|12726|12730|12727|12728|12725|980
1623916800000|2021-06-17 08:00:00|12728|12725|12721|12718|12728|12725|12719|12716|1565
1623917100000|2021-06-17 08:05:00|12720|12717|12722|12719|12722|12719|12718|12715|748
1623917400000|2021-06-17 08:10:00|12721|12718|12721|12718|12722|12719|12720|12717|1434
1623917700000|2021-06-17 08:15:00|12720|12717|12718|12715|12722|12719|12718|12715|458
1623918000000|2021-06-17 08:20:00|12717|12714|12715|12711|12717|12714|12714|12711|1300
1623918300000|2021-06-17 08:25:00|12714|12712|12714|12711|12715|12712|12713|12710|882
1623918600000|2021-06-17 08:30:00|12713|12710|12716|12713|12717|12714|12713|12710|1093
1623918900000|2021-06-17 08:35:00|12717|12714|12716|12713|12720|12717|12716|12713|869
1623919200000|2021-06-17 08:40:00|12715|12712|12715|12712|12716|12713|12711|12708|1844
1623919500000|2021-06-17 08:45:00|12714|12711|12710|12707|12714|12711|12709|12705|1788
1623919800000|2021-06-17 08:50:00|12709|12706|12706|12703|12709|12706|12703|12700|2776
1623920100000|2021-06-17 08:55:00|12705|12702|12706|12703|12708|12705|12704|12701|1016
1623920400000|2021-06-17 09:00:00|12707|12704|12708|12705|12710|12707|12706|12703|1114
1623920700000|2021-06-17 09:05:00|12707|12704|12703|12700|12708|12705|12703|12699|1064
1623921000000|2021-06-17 09:10:00|12702|12699|12698|12695|12702|12699|12693|12690|2721
1623921300000|2021-06-17 09:15:00|12699|12694|12697|12694|12699|12696|12695|12692|1531
1623921600000|2021-06-17 09:20:00|12696|12693|12700|12697|12701|12698|12696|12693|1245
1623921900000|2021-06-17 09:25:00|12701|12698|12703|12700|12703|12700|12700|12697|1472
1623922200000|2021-06-17 09:30:00|12702|12699|12699|12696|12702|12699|12699|12696|1309
1623922500000|2021-06-17 09:35:00|12700|12697|12704|12701|12705|12702|12700|12697|1363
1623922800000|2021-06-17 09:40:00|12703|12700|12700|12697|12704|12701|12699|12696|1742
1623923100000|2021-06-17 09:45:00|12699|12696|12702|12699|12702|12699|12697|12694|1823
1623923400000|2021-06-17 09:50:00|12701|12698|12707|12704|12707|12704|12700|12697|1047
1623923700000|2021-06-17 09:55:00|12708|12705|12711|12708|12712|12709|12708|12705|612
1623924000000|2021-06-17 10:00:00|12710|12707|12707|12704|12711|12708|12706|12703|1362
1623924300000|2021-06-17 10:05:00|12706|12703|12714|12711|12714|12711|12705|12702|666
1623924600000|2021-06-17 10:10:00|12715|12712|12718|12715|12718|12715|12714|12711|1218
1623924900000|2021-06-17 10:15:00|12719|12716|12719|12716|12720|12717|12716|12713|1488
1623925200000|2021-06-17 10:20:00|12718|12715|12718|12715|12720|12717|12717|12714|831
1623925500000|2021-06-17 10:25:00|12717|12714|12713|12710|12717|12714|12713|12710|387
1623925800000|2021-06-17 10:30:00|12712|12709|12714|12711|12715|12712|12712|12709|558
1623926100000|2021-06-17 10:35:00|12713|12710|12714|12711|12715|12712|12713|12710|548
1623926400000|2021-06-17 10:40:00|12713|12710|12714|12711|12714|12711|12712|12709|417
1623926700000|2021-06-17 10:45:00|12713|12710|12713|12710|12714|12711|12711|12708|750
1623927000000|2021-06-17 10:50:00|12712|12709|12717|12714|12718|12715|12712|12709|426
1623927300000|2021-06-17 10:55:00|12716|12713|12721|12718|12721|12718|12716|12713|724
1623927600000|2021-06-17 11:00:00|12720|12717|12718|12715|12720|12717|12718|12715|1498
1623927900000|2021-06-17 11:05:00|12717|12714|12714|12711|12718|12715|12714|12711|850
1623928200000|2021-06-17 11:10:00|12715|12712|12718|12715|12718|12715|12715|12712|934
1623928500000|2021-06-17 11:15:00|12717|12714|12714|12711|12718|12715|12714|12711|787
1623928800000|2021-06-17 11:20:00|12713|12710|12713|12710|12715|12711|12713|12710|591
1623929100000|2021-06-17 11:25:00|12712|12709|12708|12705|12713|12710|12707|12704|723
1623929400000|2021-06-17 11:30:00|12709|12706|12705|12702|12710|12707|12704|12701|1231
1623929700000|2021-06-17 11:35:00|12706|12703|12706|12703|12707|12704|12704|12701|540
1623930000000|2021-06-17 11:40:00|12705|12702|12706|12703|12707|12704|12705|12702|679
1623930300000|2021-06-17 11:45:00|12707|12702|12701|12698|12707|12703|12700|12697|1112
1623930600000|2021-06-17 11:50:00|12702|12699|12700|12697|12703|12699|12700|12697|1429
1623930900000|2021-06-17 11:55:00|12699|12696|12699|12696|12701|12698|12698|12695|874
1623931200000|2021-06-17 12:00:00|12700|12697|12704|12700|12705|12702|12700|12697|643
1623931500000|2021-06-17 12:05:00|12703|12701|12702|12699|12705|12702|12702|12699|751
1623931800000|2021-06-17 12:10:00|12703|12700|12701|12698|12703|12700|12699|12696|477
1623932100000|2021-06-17 12:15:00|12700|12697|12704|12701|12705|12702|12700|12697|922
1623932400000|2021-06-17 12:20:00|12705|12702|12704|12701|12708|12705|12703|12700|1216
1623932700000|2021-06-17 12:25:00|12703|12700|12703|12700|12704|12701|12702|12699|786
1623933000000|2021-06-17 12:30:00|12705|12702|12716|12713|12716|12713|12705|12702|1976
1623933300000|2021-06-17 12:35:00|12715|12712|12717|12714|12717|12714|12712|12709|2245
1623933600000|2021-06-17 12:40:00|12716|12713|12719|12715|12719|12716|12715|12712|1202
1623933900000|2021-06-17 12:45:00|12718|12714|12719|12716|12720|12717|12716|12713|1058
1623934200000|2021-06-17 12:50:00|12720|12717|12720|12717|12720|12717|12719|12716|791
1623934500000|2021-06-17 12:55:00|12721|12718|12719|12716|12722|12719|12719|12716|1263
1623934800000|2021-06-17 13:00:00|12720|12717|12716|12713|12722|12719|12713|12710|1749
1623935100000|2021-06-17 13:05:00|12717|12714|12723|12720|12724|12721|12716|12713|566
1623935400000|2021-06-17 13:10:00|12724|12721|12720|12717|12724|12721|12719|12716|1197
1623935700000|2021-06-17 13:15:00|12719|12716|12721|12718|12721|12718|12716|12713|1590
1623936000000|2021-06-17 13:20:00|12720|12717|12721|12718|12722|12719|12718|12715|857
1623936300000|2021-06-17 13:25:00|12722|12719|12718|12715|12722|12719|12717|12713|675
1623936600000|2021-06-17 13:30:00|12717|12714|12716|12713|12720|12717|12716|12713|1136
1623936900000|2021-06-17 13:35:00|12715|12712|12712|12709|12715|12712|12712|12709|833
1623937200000|2021-06-17 13:40:00|12713|12710|12712|12709|12715|12712|12710|12707|971
1623937500000|2021-06-17 13:45:00|12713|12710|12717|12714|12717|12714|12712|12709|821
1623937800000|2021-06-17 13:50:00|12718|12715|12719|12716|12720|12717|12717|12713|1186
1623938100000|2021-06-17 13:55:00|12718|12715|12722|12719|12723|12720|12718|12715|1144
1623938400000|2021-06-17 14:00:00|12721|12718|12722|12718|12725|12721|12720|12717|1541
1623938700000|2021-06-17 14:05:00|12721|12719|12720|12717|12722|12719|12719|12716|1281
1623939000000|2021-06-17 14:10:00|12721|12718|12723|12720|12723|12720|12720|12717|1159
1623939300000|2021-06-17 14:15:00|12722|12719|12727|12724|12727|12724|12722|12719|1816
1623939600000|2021-06-17 14:20:00|12726|12723|12726|12723|12729|12726|12725|12722|1015
1623939900000|2021-06-17 14:25:00|12727|12724|12726|12723|12727|12724|12725|12722|1393
1623940200000|2021-06-17 14:30:00|12727|12724|12730|12727|12732|12729|12726|12723|1459
1623940500000|2021-06-17 14:35:00|12731|12728|12732|12729|12732|12729|12730|12727|991
1623940800000|2021-06-17 14:40:00|12731|12728|12727|12724|12732|12729|12726|12723|1215
1623941100000|2021-06-17 14:45:00|12726|12723|12726|12723|12729|12726|12726|12723|1603
1623941400000|2021-06-17 14:50:00|12727|12724|12727|12724|12727|12724|12723|12720|736
1623941700000|2021-06-17 14:55:00|12726|12723|12730|12727|12732|12729|12725|12722|1812
1623942000000|2021-06-17 15:00:00|12731|12728|12734|12731|12734|12731|12728|12725|2453
1623942300000|2021-06-17 15:05:00|12735|12732|12738|12734|12738|12735|12733|12730|1987
1623942600000|2021-06-17 15:10:00|12737|12735|12735|12732|12739|12736|12733|12730|2210
1623942900000|2021-06-17 15:15:00|12736|12733|12730|12727|12738|12735|12730|12727|2205
1623943200000|2021-06-17 15:20:00|12731|12728|12731|12728|12733|12730|12730|12727|1619
1623943500000|2021-06-17 15:25:00|12730|12727|12732|12729|12735|12731|12730|12727|1443
1623943800000|2021-06-17 15:30:00|12733|12730|12737|12734|12738|12735|12733|12730|1451
1623944100000|2021-06-17 15:35:00|12738|12735|12734|12730|12738|12735|12733|12730|908
1623944400000|2021-06-17 15:40:00|12733|12731|12737|12734|12737|12734|12733|12730|821
1623944700000|2021-06-17 15:45:00|12738|12735|12741|12738|12741|12738|12737|12734|571
1623945000000|2021-06-17 15:50:00|12740|12737|12752|12749|12753|12750|12740|12737|1878
1623945300000|2021-06-17 15:55:00|12753|12750|12751|12748|12755|12752|12750|12747|1101
1623945600000|2021-06-17 16:00:00|12750|12747|12752|12749|12753|12750|12749|12746|947
1623945900000|2021-06-17 16:05:00|12753|12748|12752|12749|12754|12751|12750|12747|973
1623946200000|2021-06-17 16:10:00|12753|12750|12754|12751|12754|12751|12751|12748|316
1623946500000|2021-06-17 16:15:00|12755|12752|12755|12752|12755|12752|12752|12749|546
1623946800000|2021-06-17 16:20:00|12756|12753|12765|12762|12765|12762|12755|12752|975
1623947100000|2021-06-17 16:25:00|12766|12763|12772|12769|12775|12772|12765|12762|1881
1623947400000|2021-06-17 16:30:00|12771|12768|12768|12765|12772|12769|12767|12764|660
1623947700000|2021-06-17 16:35:00|12769|12766|12770|12767|12771|12768|12767|12764|635
1623948000000|2021-06-17 16:40:00|12771|12768|12771|12768|12774|12771|12771|12768|619
1623948300000|2021-06-17 16:45:00|12770|12767|12773|12770|12774|12771|12770|12767|845
1623948600000|2021-06-17 16:50:00|12774|12771|12769|12766|12775|12772|12769|12766|380
1623948900000|2021-06-17 16:55:00|12770|12767|12760|12757|12770|12767|12760|12757|956
1623999600000|2021-06-18 07:00:00|12767|12764|12763|12760|12779|12776|12763|12760|3816
1623999900000|2021-06-18 07:05:00|12762|12759|12756|12753|12763|12760|12752|12749|2226
1624000200000|2021-06-18 07:10:00|12755|12752|12764|12761|12765|12762|12753|12750|1738
1624000500000|2021-06-18 07:15:00|12765|12762|12761|12758|12767|12764|12760|12757|1775
1624000800000|2021-06-18 07:20:00|12760|12757|12751|12748|12762|12759|12751|12748|1300
1624001100000|2021-06-18 07:25:00|12750|12747|12755|12752|12756|12753|12749|12746|1066
1624001400000|2021-06-18 07:30:00|12756|12753|12759|12756|12765|12762|12756|12753|1830
1624001700000|2021-06-18 07:35:00|12758|12755|12759|12756|12763|12760|12758|12755|1360
1624002000000|2021-06-18 07:40:00|12760|12757|12762|12759|12764|12761|12758|12755|1859
1624002300000|2021-06-18 07:45:00|12761|12758|12760|12757|12763|12759|12759|12756|1091
1624002600000|2021-06-18 07:50:00|12761|12758|12764|12761|12766|12763|12760|12757|1687
1624002900000|2021-06-18 07:55:00|12763|12760|12765|12762|12765|12762|12759|12756|2224
1624003200000|2021-06-18 08:00:00|12764|12761|12776|12773|12780|12777|12764|12761|2698
1624003500000|2021-06-18 08:05:00|12775|12772|12770|12767|12778|12775|12767|12764|1700
1624003800000|2021-06-18 08:10:00|12771|12768|12769|12766|12772|12769|12768|12765|1793
1624004100000|2021-06-18 08:15:00|12770|12767|12766|12763|12771|12768|12766|12763|1037
1624004400000|2021-06-18 08:20:00|12767|12764|12767|12764|12768|12765|12764|12761|1137
1624004700000|2021-06-18 08:25:00|12768|12765|12768|12765|12769|12766|12766|12763|1040
1624005000000|2021-06-18 08:30:00|12767|12764|12767|12764|12771|12768|12766|12763|1383
1624005300000|2021-06-18 08:35:00|12768|12765|12769|12766|12770|12767|12765|12762|1367
1624005600000|2021-06-18 08:40:00|12768|12765|12767|12764|12768|12765|12766|12763|817
1624005900000|2021-06-18 08:45:00|12768|12765|12768|12765|12768|12765|12766|12763|582
1624006200000|2021-06-18 08:50:00|12767|12764|12770|12767|12772|12769|12767|12764|491
1624006500000|2021-06-18 08:55:00|12769|12766|12774|12771|12774|12771|12769|12766|635
1624006800000|2021-06-18 09:00:00|12775|12772|12773|12770|12776|12773|12772|12768|1359
1624007100000|2021-06-18 09:05:00|12772|12769|12772|12769|12775|12772|12772|12769|920
1624007400000|2021-06-18 09:10:00|12771|12768|12768|12765|12771|12768|12767|12764|1019
1624007700000|2021-06-18 09:15:00|12766|12763|12765|12762|12766|12763|12764|12761|584
1624008000000|2021-06-18 09:20:00|12766|12761|12761|12758|12766|12763|12760|12757|1305
1624008300000|2021-06-18 09:25:00|12760|12757|12764|12761|12764|12761|12760|12757|580
1624008600000|2021-06-18 09:30:00|12765|12762|12764|12761|12768|12765|12764|12761|376
1624008900000|2021-06-18 09:35:00|12765|12762|12765|12762|12766|12763|12763|12760|1010
1624009200000|2021-06-18 09:40:00|12764|12761|12762|12759|12765|12762|12762|12759|794
1624009500000|2021-06-18 09:45:00|12761|12758|12762|12759|12763|12760|12759|12756|1237
1624009800000|2021-06-18 09:50:00|12763|12760|12765|12762|12765|12762|12762|12759|921
1624010100000|2021-06-18 09:55:00|12766|12763|12764|12761|12766|12763|12763|12760|764
1624010400000|2021-06-18 10:00:00|12765|12762|12764|12761|12766|12763|12763|12760|586
1624010700000|2021-06-18 10:05:00|12765|12762|12765|12762|12768|12765|12765|12762|473
1624011000000|2021-06-18 10:10:00|12766|12763|12764|12761|12768|12765|12763|12760|612
1624011300000|2021-06-18 10:15:00|12765|12762|12769|12766|12769|12766|12764|12761|994
1624011600000|2021-06-18 10:20:00|12770|12767|12764|12761|12770|12767|12764|12761|893
1624011900000|2021-06-18 10:25:00|12765|12762|12764|12761|12765|12762|12764|12760|380
1624012200000|2021-06-18 10:30:00|12765|12762|12765|12762|12765|12762|12764|12761|524
1624012500000|2021-06-18 10:35:00|12764|12761|12760|12757|12765|12762|12759|12756|940
1624012800000|2021-06-18 10:40:00|12759|12756|12759|12756|12763|12760|12759|12756|1084
1624013100000|2021-06-18 10:45:00|12760|12757|12762|12759|12762|12759|12759|12756|498
1624013400000|2021-06-18 10:50:00|12761|12758|12762|12759|12763|12760|12760|12757|574
1624013700000|2021-06-18 10:55:00|12761|12758|12758|12755|12762|12759|12758|12755|879
1624014000000|2021-06-18 11:00:00|12757|12754|12757|12754|12758|12755|12755|12752|424
1624014300000|2021-06-18 11:05:00|12758|12755|12756|12753|12758|12755|12755|12752|576
1624014600000|2021-06-18 11:10:00|12757|12754|12756|12753|12758|12755|12755|12752|910
1624014900000|2021-06-18 11:15:00|12755|12752|12754|12751|12755|12752|12753|12750|662
1624015200000|2021-06-18 11:20:00|12755|12752|12757|12754|12759|12756|12755|12752|856
1624015500000|2021-06-18 11:25:00|12756|12753|12754|12750|12757|12754|12753|12750|631
1624015800000|2021-06-18 11:30:00|12753|12749|12759|12756|12759|12756|12752|12749|763
1624016100000|2021-06-18 11:35:00|12758|12755|12760|12757|12762|12759|12758|12755|910
1624016400000|2021-06-18 11:40:00|12759|12756|12759|12756|12761|12758|12759|12756|391
1624016700000|2021-06-18 11:45:00|12760|12757|12762|12759|12762|12759|12758|12755|1106
1624017000000|2021-06-18 11:50:00|12763|12760|12766|12763|12766|12763|12760|12757|1740
1624017300000|2021-06-18 11:55:00|12765|12762|12769|12766|12769|12766|12764|12761|1077
1624017600000|2021-06-18 12:00:00|12768|12765|12766|12763|12769|12766|12766|12763|1055
1624017900000|2021-06-18 12:05:00|12767|12764|12763|12760|12768|12765|12762|12759|1448
1624018200000|2021-06-18 12:10:00|12762|12759|12756|12753|12763|12760|12755|12752|1220
1624018500000|2021-06-18 12:15:00|12755|12752|12745|12742|12756|12753|12744|12741|2533
1624018800000|2021-06-18 12:20:00|12744|12741|12737|12734|12746|12743|12732|12729|3317
1624019100000|2021-06-18 12:25:00|12738|12735|12736|12733|12740|12737|12735|12732|2105
1624019400000|2021-06-18 12:30:00|12738|12735|12743|12740|12743|12740|12736|12733|1736
1624019700000|2021-06-18 12:35:00|12742|12739|12755|12752|12755|12752|12742|12739|2044
1624020000000|2021-06-18 12:40:00|12754|12751|12748|12745|12754|12751|12748|12745|1256
1624020300000|2021-06-18 12:45:00|12749|12746|12749|12745|12752|12749|12745|12742|1349
1624020600000|2021-06-18 12:50:00|12748|12746|12754|12751|12754|12751|12747|12744|875
1624020900000|2021-06-18 12:55:00|12755|12752|12759|12756|12759|12756|12754|12751|1679
1624021200000|2021-06-18 13:00:00|12760|12757|12756|12753|12760|12757|12751|12748|1442
1624021500000|2021-06-18 13:05:00|12755|12752|12754|12751|12755|12752|12751|12748|956
1624021800000|2021-06-18 13:10:00|12753|12750|12755|12752|12758|12755|12753|12750|1174
1624022100000|2021-06-18 13:15:00|12754|12751|12757|12754|12758|12755|12751|12748|1827
1624022400000|2021-06-18 13:20:00|12756|12753|12760|12757|12762|12759|12754|12751|1502
1624022700000|2021-06-18 13:25:00|12761|12758|12758|12755|12762|12759|12756|12753|1226
1624023000000|2021-06-18 13:30:00|12759|12756|12765|12762|12765|12762|12757|12754|1491
1624023300000|2021-06-18 13:35:00|12764|12761|12758|12754|12765|12762|12755|12752|941
1624023600000|2021-06-18 13:40:00|12757|12755|12757|12754|12762|12759|12755|12752|1211
1624023900000|2021-06-18 13:45:00|12756|12753|12754|12751|12757|12754|12753|12750|886
1624024200000|2021-06-18 13:50:00|12755|12752|12752|12748|12757|12754|12750|12747|1463
1624024500000|2021-06-18 13:55:00|12751|12749|12744|12741|12752|12749|12743|12740|1296
1624024800000|2021-06-18 14:00:00|12743|12740|12742|12738|12745|12742|12739|12736|1855
1624025100000|2021-06-18 14:05:00|12741|12739|12755|12752|12756|12753|12741|12739|1720
1624025400000|2021-06-18 14:10:00|12756|12751|12760|12757|12761|12758|12751|12748|1628
1624025700000|2021-06-18 14:15:00|12759|12756|12764|12761|12764|12761|12759|12756|1521
1624026000000|2021-06-18 14:20:00|12763|12760|12762|12759|12764|12761|12761|12758|2405
1624026300000|2021-06-18 14:25:00|12761|12758|12767|12764|12767|12764|12761|12758|1697
1624026600000|2021-06-18 14:30:00|12766|12763|12769|12766|12773|12770|12762|12759|2541
1624026900000|2021-06-18 14:35:00|12770|12767|12771|12768|12772|12769|12767|12764|1651
1624027200000|2021-06-18 14:40:00|12770|12767|12775|12772|12783|12780|12769|12766|4206
1624027500000|2021-06-18 14:45:00|12774|12771|12770|12766|12777|12774|12769|12766|3470
1624027800000|2021-06-18 14:50:00|12769|12767|12769|12765|12773|12770|12766|12763|2359
1624028100000|2021-06-18 14:55:00|12770|12766|12776|12773|12776|12773|12767|12764|1726
1624028400000|2021-06-18 15:00:00|12775|12772|12767|12764|12779|12776|12767|12764|2435
1624028700000|2021-06-18 15:05:00|12768|12765|12774|12771|12775|12772|12766|12763|2044
1624029000000|2021-06-18 15:10:00|12773|12770|12769|12766|12773|12770|12769|12766|2641
1624029300000|2021-06-18 15:15:00|12770|12767|12773|12770|12774|12771|12769|12766|1702
1624029600000|2021-06-18 15:20:00|12774|12771|12773|12770|12775|12772|12770|12767|1415
1624029900000|2021-06-18 15:25:00|12774|12771|12778|12775|12781|12778|12772|12769|1263
1624030200000|2021-06-18 15:30:00|12777|12774|12776|12772|12779|12776|12774|12771|1442
1624030500000|2021-06-18 15:35:00|12775|12773|12774|12771|12778|12775|12773|12770|776
1624030800000|2021-06-18 15:40:00|12773|12770|12774|12770|12775|12772|12772|12769|1650
1624031100000|2021-06-18 15:45:00|12775|12771|12778|12775|12778|12775|12774|12770|476
1624031400000|2021-06-18 15:50:00|12779|12776|12776|12773|12780|12777|12775|12772|289
1624031700000|2021-06-18 15:55:00|12775|12772|12776|12773|12776|12773|12773|12770|688
1624032000000|2021-06-18 16:00:00|12775|12772|12781|12778|12781|12778|12775|12772|704
1624032300000|2021-06-18 16:05:00|12780|12777|12779|12776|12780|12777|12777|12774|452
1624032600000|2021-06-18 16:10:00|12780|12777|12781|12778|12782|12779|12779|12776|346
1624032900000|2021-06-18 16:15:00|12780|12777|12781|12777|12782|12779|12779|12776|421
1624033200000|2021-06-18 16:20:00|12780|12778|12780|12776|12782|12778|12780|12776|156
1624033500000|2021-06-18 16:25:00|12779|12777|12780|12777|12782|12779|12779|12776|801
1624033800000|2021-06-18 16:30:00|12779|12776|12776|12773|12780|12777|12776|12773|310
1624034100000|2021-06-18 16:35:00|12775|12772|12777|12774|12777|12774|12775|12772|261
1624034400000|2021-06-18 16:40:00|12776|12773|12775|12772|12776|12773|12775|12772|194
1624034700000|2021-06-18 16:45:00|12776|12773|12776|12772|12776|12773|12774|12771|144
1624035000000|2021-06-18 16:50:00|12775|12771|12774|12771|12775|12772|12773|12770|328
1624035300000|2021-06-18 16:55:00|12773|12770|12773|12770|12773|12771|12770|12767|262
1624258800000|2021-06-21 07:00:00|12800|12797|12802|12799|12802|12799|12793|12790|2982
1624259100000|2021-06-21 07:05:00|12803|12800|12807|12804|12809|12805|12802|12798|2518
1624259400000|2021-06-21 07:10:00|12808|12805|12801|12798|12810|12807|12801|12798|2218
1624259700000|2021-06-21 07:15:00|12800|12797|12795|12792|12802|12799|12793|12790|1963
1624260000000|2021-06-21 07:20:00|12796|12793|12789|12786|12797|12794|12789|12786|1329
1624260300000|2021-06-21 07:25:00|12790|12787|12789|12786|12795|12792|12789|12786|1442
1624260600000|2021-06-21 07:30:00|12788|12785|12791|12788|12794|12791|12788|12785|1728
1624260900000|2021-06-21 07:35:00|12792|12789|12786|12783|12792|12789|12785|12782|1275
1624261200000|2021-06-21 07:40:00|12787|12784|12786|12783|12790|12787|12784|12781|1307
1624261500000|2021-06-21 07:45:00|12785|12782|12780|12777|12785|12782|12780|12777|1427
1624261800000|2021-06-21 07:50:00|12781|12778|12779|12776|12782|12778|12778|12775|697
1624262100000|2021-06-21 07:55:00|12778|12775|12778|12775|12780|12777|12776|12773|1356
1624262400000|2021-06-21 08:00:00|12779|12776|12779|12776|12780|12777|12777|12774|1372
1624262700000|2021-06-21 08:05:00|12780|12777|12777|12774|12780|12777|12770|12767|2287
1624263000000|2021-06-21 08:10:00|12776|12773|12771|12768|12777|12774|12771|12768|1174
1624263300000|2021-06-21 08:15:00|12772|12769|12773|12770|12773|12770|12769|12766|1308
1624263600000|2021-06-21 08:20:00|12772|12769|12777|12773|12777|12773|12771|12768|798
1624263900000|2021-06-21 08:25:00|12776|12774|12779|12776|12779|12776|12775|12771|923
1624264200000|2021-06-21 08:30:00|12780|12777|12779|12776|12780|12777|12777|12774|956
1624264500000|2021-06-21 08:35:00|12780|12777|12786|12783|12786|12783|12780|12777|1105
1624264800000|2021-06-21 08:40:00|12785|12782|12787|12784|12787|12784|12784|12781|1044
1624265100000|2021-06-21 08:45:00|12786|12783|12786|12783|12788|12785|12784|12781|784
1624265400000|2021-06-21 08:50:00|12787|12784|12788|12785|12789|12786|12784|12781|1015
1624265700000|2021-06-21 08:55:00|12787|12784|12786|12783|12789|12785|12784|12781|1039
1624266000000|2021-06-21 09:00:00|12787|12784|12787|12783|12789|12786|12786|12783|324
1624266300000|2021-06-21 09:05:00|12786|12784|12788|12785|12789|12786|12784|12781|426
1624266600000|2021-06-21 09:10:00|12789|12786|12788|12785|12789|12786|12786|12783|1146
1624266900000|2021-06-21 09:15:00|12789|12786|12783|12780|12789|12786|12783|12780|643
1624267200000|2021-06-21 09:20:00|12784|12781|12778|12775|12785|12782|12778|12775|869
1624267500000|2021-06-21 09:25:00|12779|12776|12778|12775|12779|12776|12776|12773|743
1624267800000|2021-06-21 09:30:00|12779|12776|12776|12772|12779|12776|12774|12771|694
1624268100000|2021-06-21 09:35:00|12775|12773|12781|12778|12781|12778|12775|12772|1302
1624268400000|2021-06-21 09:40:00|12782|12779|12778|12775|12783|12780|12778|12775|748
1624268700000|2021-06-21 09:45:00|12777|12774|12775|12772|12779|12776|12775|12772|1150
1624269000000|2021-06-21 09:50:00|12776|12773|12775|12772|12776|12773|12774|12771|1289
1624269300000|2021-06-21 09:55:00|12774|12771|12779|12776|12779|12776|12773|12770|1016
1624269600000|2021-06-21 10:00:00|12778|12775|12774|12771|12778|12775|12774|12771|705
1624269900000|2021-06-21 10:05:00|12773|12770|12774|12771|12775|12771|12772|12769|732
1624270200000|2021-06-21 10:10:00|12775|12772|12776|12773|12777|12774|12774|12771|416
1624270500000|2021-06-21 10:15:00|12775|12772|12778|12775|12779|12776|12775|12772|861
1624270800000|2021-06-21 10:20:00|12777|12774|12781|12778|12781|12778|12776|12773|247
1624271100000|2021-06-21 10:25:00|12782|12779|12781|12778|12782|12779|12780|12776|816
1624271400000|2021-06-21 10:30:00|12782|12777|12785|12782|12786|12783|12782|12777|269
1624271700000|2021-06-21 10:35:00|12786|12781|12790|12787|12790|12787|12784|12781|1146
1624272000000|2021-06-21 10:40:00|12789|12786|12787|12784|12790|12787|12787|12784|384
1624272300000|2021-06-21 10:45:00|12786|12783|12784|12781|12786|12784|12782|12779|659
1624272600000|2021-06-21 10:50:00|12783|12780|12784|12781|12785|12782|12783|12780|214
1624272900000|2021-06-21 10:55:00|12783|12780|12781|12778|12783|12780|12778|12775|707
1624273200000|2021-06-21 11:00:00|12780|12777|12778|12775|12781|12778|12777|12774|445
1624273500000|2021-06-21 11:05:00|12777|12774|12779|12776|12779|12776|12776|12773|208
1624273800000|2021-06-21 11:10:00|12778|12775|12781|12778|12781|12778|12778|12775|654
1624274100000|2021-06-21 11:15:00|12782|12779|12780|12777|12783|12780|12779|12776|756
1624274400000|2021-06-21 11:20:00|12779|12776|12780|12777|12781|12778|12779|12776|445
1624274700000|2021-06-21 11:25:00|12781|12778|12783|12780|12785|12782|12780|12777|902
1624275000000|2021-06-21 11:30:00|12784|12781|12781|12778|12784|12781|12780|12777|1310
1624275300000|2021-06-21 11:35:00|12780|12777|12781|12778|12783|12780|12778|12775|434
1624275600000|2021-06-21 11:40:00|12782|12779|12784|12781|12785|12782|12781|12778|449
1624275900000|2021-06-21 11:45:00|12785|12780|12782|12779|12785|12781|12781|12778|867
1624276200000|2021-06-21 11:50:00|12781|12778|12779|12776|12782|12779|12777|12774|569
1624276500000|2021-06-21 11:55:00|12778|12775|12782|12779|12782|12779|12777|12774|635
1624276800000|2021-06-21 12:00:00|12781|12778|12777|12774|12783|12779|12776|12773|1270
1624277100000|2021-06-21 12:05:00|12776|12773|12775|12772|12777|12774|12774|12771|686
1624277400000|2021-06-21 12:10:00|12774|12771|12776|12773|12780|12777|12774|12771|1468
1624277700000|2021-06-21 12:15:00|12775|12772|12771|12768|12776|12773|12770|12767|1445
1624278000000|2021-06-21 12:20:00|12770|12767|12764|12761|12770|12767|12762|12759|2809
1624278300000|2021-06-21 12:25:00|12765|12762|12764|12761|12766|12763|12762|12759|1029
1624278600000|2021-06-21 12:30:00|12765|12762|12766|12763|12769|12766|12764|12761|2166
1624278900000|2021-06-21 12:35:00|12765|12762|12767|12764|12768|12765|12764|12761|831
1624279200000|2021-06-21 12:40:00|12766|12763|12764|12761|12767|12764|12763|12760|588
1624279500000|2021-06-21 12:45:00|12765|12762|12761|12758|12766|12763|12760|12757|764
1624279800000|2021-06-21 12:50:00|12759|12756|12757|12754|12761|12758|12756|12753|1753
1624280100000|2021-06-21 12:55:00|12758|12755|12753|12750|12758|12755|12752|12749|1188
1624280400000|2021-06-21 13:00:00|12754|12751|12750|12747|12754|12751|12748|12745|1669
1624280700000|2021-06-21 13:05:00|12751|12748|12753|12750|12756|12753|12749|12746|3002
1624281000000|2021-06-21 13:10:00|12754|12749|12746|12743|12754|12751|12745|12742|2054
1624281300000|2021-06-21 13:15:00|12745|12742|12749|12746|12750|12747|12745|12742|1460
1624281600000|2021-06-21 13:20:00|12750|12745|12754|12751|12755|12751|12746|12743|1675
1624281900000|2021-06-21 13:25:00|12753|12750|12753|12750|12753|12750|12750|12747|558
1624282200000|2021-06-21 13:30:00|12754|12751|12757|12754|12757|12754|12752|12749|1070
1624282500000|2021-06-21 13:35:00|12758|12755|12754|12751|12758|12755|12753|12750|2102
1624282800000|2021-06-21 13:40:00|12753|12750|12750|12747|12754|12751|12747|12744|2116
1624283100000|2021-06-21 13:45:00|12749|12746|12746|12743|12751|12748|12746|12743|1368
1624283400000|2021-06-21 13:50:00|12745|12742|12744|12741|12746|12743|12743|12739|2105
1624283700000|2021-06-21 13:55:00|12745|12742|12746|12743|12750|12747|12745|12742|1153
1624284000000|2021-06-21 14:00:00|12747|12744|12740|12737|12747|12744|12739|12736|2340
1624284300000|2021-06-21 14:05:00|12739|12736|12744|12741|12745|12742|12738|12735|1670
1624284600000|2021-06-21 14:10:00|12743|12740|12743|12740|12748|12745|12741|12738|2153
1624284900000|2021-06-21 14:15:00|12742|12739|12748|12745|12748|12745|12740|12737|1655
1624285200000|2021-06-21 14:20:00|12749|12746|12746|12743|12751|12748|12745|12742|1412
1624285500000|2021-06-21 14:25:00|12747|12742|12748|12745|12749|12746|12743|12740|1278
1624285800000|2021-06-21 14:30:00|12747|12744|12750|12747|12750|12747|12746|12743|1256
1624286100000|2021-06-21 14:35:00|12751|12748|12757|12754|12757|12754|12751|12748|2006
1624286400000|2021-06-21 14:40:00|12756|12753|12755|12752|12758|12755|12752|12749|2644
1624286700000|2021-06-21 14:45:00|12754|12751|12749|12746|12754|12751|12748|12745|1303
1624287000000|2021-06-21 14:50:00|12750|12747|12756|12753|12756|12753|12749|12746|1110
1624287300000|2021-06-21 14:55:00|12755|12752|12754|12751|12757|12754|12753|12750|1383
1624287600000|2021-06-21 15:00:00|12755|12752|12755|12752|12757|12754|12750|12747|1155
1624287900000|2021-06-21 15:05:00|12756|12753|12762|12759|12764|12760|12756|12753|2138
1624288200000|2021-06-21 15:10:00|12763|12760|12763|12760|12765|12762|12762|12759|2433
1624288500000|2021-06-21 15:15:00|12764|12761|12761|12758|12764|12761|12759|12756|1543
1624288800000|2021-06-21 15:20:00|12762|12759|12764|12761|12765|12762|12761|12758|927
1624289100000|2021-06-21 15:25:00|12765|12762|12760|12757|12765|12762|12759|12756|1847
1624289400000|2021-06-21 15:30:00|12761|12758|12758|12755|12761|12758|12758|12755|654
1624289700000|2021-06-21 15:35:00|12759|12756|12759|12756|12759|12756|12758|12755|789
1624290000000|2021-06-21 15:40:00|12758|12755|12760|12757|12762|12759|12758|12755|828
1624290300000|2021-06-21 15:45:00|12761|12758|12759|12756|12761|12758|12758|12755|373
1624290600000|2021-06-21 15:50:00|12760|12757|12760|12757|12760|12757|12757|12753|546
1624290900000|2021-06-21 15:55:00|12759|12756|12759|12756|12760|12757|12758|12755|465
1624291200000|2021-06-21 16:00:00|12760|12757|12759|12756|12760|12757|12758|12755|306
1624291500000|2021-06-21 16:05:00|12758|12755|12759|12756|12759|12756|12758|12755|359
1624291800000|2021-06-21 16:10:00|12758|12755|12756|12753|12758|12755|12756|12753|370
1624292100000|2021-06-21 16:15:00|12755|12752|12756|12752|12756|12753|12754|12750|456
1624292400000|2021-06-21 16:20:00|12755|12753|12758|12755|12759|12756|12755|12752|556
1624292700000|2021-06-21 16:25:00|12759|12756|12758|12755|12759|12756|12758|12755|204
1624293000000|2021-06-21 16:30:00|12759|12756|12759|12756|12761|12758|12758|12755|225
1624293300000|2021-06-21 16:35:00|12760|12757|12758|12755|12760|12757|12758|12755|190
1624293600000|2021-06-21 16:40:00|12759|12756|12759|12756|12760|12756|12758|12755|286
1624293900000|2021-06-21 16:45:00|12760|12757|12759|12756|12760|12757|12759|12756|379
1624294200000|2021-06-21 16:50:00|12760|12755|12758|12754|12760|12756|12757|12754|316
1624294500000|2021-06-21 16:55:00|12757|12755|12757|12754|12759|12756|12757|12753|192
1624345200000|2021-06-22 07:00:00|12756|12753|12755|12752|12758|12755|12751|12748|1428
1624345500000|2021-06-22 07:05:00|12754|12751|12757|12754|12757|12754|12753|12750|1032
1624345800000|2021-06-22 07:10:00|12758|12755|12749|12746|12759|12756|12747|12744|1403
1624346100000|2021-06-22 07:15:00|12750|12747|12747|12744|12753|12750|12747|12744|1808
1624346400000|2021-06-22 07:20:00|12748|12745|12744|12741|12749|12746|12744|12741|1023
1624346700000|2021-06-22 07:25:00|12745|12742|12743|12740|12745|12742|12741|12738|593
1624347000000|2021-06-22 07:30:00|12742|12739|12740|12736|12742|12739|12737|12734|1437
1624347300000|2021-06-22 07:35:00|12739|12735|12741|12738|12742|12739|12737|12734|846
1624347600000|2021-06-22 07:40:00|12742|12739|12735|12732|12742|12739|12734|12731|1003
1624347900000|2021-06-22 07:45:00|12734|12731|12737|12734|12739|12736|12734|12731|885
1624348200000|2021-06-22 07:50:00|12734|12731|12736|12733|12737|12734|12734|12731|957
1624348500000|2021-06-22 07:55:00|12737|12732|12735|12732|12739|12736|12733|12730|898
1624348800000|2021-06-22 08:00:00|12734|12731|12735|12732|12736|12733|12734|12731|1028
1624349100000|2021-06-22 08:05:00|12734|12731|12733|12730|12734|12731|12732|12729|779
1624349400000|2021-06-22 08:10:00|12734|12731|12733|12730|12735|12732|12731|12728|743
1624349700000|2021-06-22 08:15:00|12732|12729|12737|12734|12737|12734|12732|12729|629
1624350000000|2021-06-22 08:20:00|12736|12733|12738|12735|12738|12735|12735|12732|1008
1624350300000|2021-06-22 08:25:00|12739|12736|12738|12735|12741|12738|12737|12733|1111
1624350600000|2021-06-22 08:30:00|12737|12734|12737|12734|12738|12735|12735|12731|758
1624350900000|2021-06-22 08:35:00|12738|12735|12738|12735|12738|12735|12736|12733|356
1624351200000|2021-06-22 08:40:00|12737|12734|12739|12736|12739|12736|12737|12734|459
1624351500000|2021-06-22 08:45:00|12740|12737|12741|12738|12742|12739|12739|12736|582
1624351800000|2021-06-22 08:50:00|12742|12739|12741|12738|12742|12739|12740|12737|538
1624352100000|2021-06-22 08:55:00|12742|12739|12744|12741|12744|12741|12740|12737|836
1624352400000|2021-06-22 09:00:00|12745|12742|12749|12746|12750|12746|12744|12741|857
1624352700000|2021-06-22 09:05:00|12748|12745|12747|12744|12750|12747|12746|12743|931
1624353000000|2021-06-22 09:10:00|12746|12743|12748|12745|12748|12745|12746|12743|563
1624353300000|2021-06-22 09:15:00|12749|12746|12755|12752|12755|12752|12749|12746|1200
1624353600000|2021-06-22 09:20:00|12756|12753|12755|12752|12756|12753|12753|12750|794
1624353900000|2021-06-22 09:25:00|12756|12753|12757|12754|12757|12754|12755|12752|940
1624354200000|2021-06-22 09:30:00|12758|12755|12760|12757|12761|12758|12757|12754|1362
1624354500000|2021-06-22 09:35:00|12761|12756|12761|12758|12762|12759|12759|12756|1303
1624354800000|2021-06-22 09:40:00|12762|12759|12764|12761|12765|12762|12762|12759|553
1624355100000|2021-06-22 09:45:00|12765|12762|12763|12760|12766|12763|12762|12759|755
1624355400000|2021-06-22 09:50:00|12762|12759|12763|12760|12764|12761|12762|12759|1461
1624355700000|2021-06-22 09:55:00|12765|12762|12765|12762|12767|12764|12764|12761|1380
1624356000000|2021-06-22 10:00:00|12766|12763|12766|12763|12768|12765|12766|12763|746
1624356300000|2021-06-22 10:05:00|12765|12762|12769|12766|12770|12767|12765|12762|969
1624356600000|2021-06-22 10:10:00|12768|12765|12766|12763|12769|12766|12765|12762|752
1624356900000|2021-06-22 10:15:00|12767|12764|12769|12766|12769|12766|12766|12763|866
1624357200000|2021-06-22 10:20:00|12770|12767|12769|12766|12770|12767|12767|12764|818
1624357500000|2021-06-22 10:25:00|12770|12767|12767|12764|12770|12767|12767|12764|718
1624357800000|2021-06-22 10:30:00|12769|12766|12768|12765|12769|12766|12768|12765|406
1624358100000|2021-06-22 10:35:00|12769|12766|12766|12763|12769|12766|12765|12762|1396
1624358400000|2021-06-22 10:40:00|12767|12764|12767|12764|12769|12766|12766|12763|1787
1624358700000|2021-06-22 10:45:00|12768|12765|12767|12764|12768|12765|12765|12762|455
1624359000000|2021-06-22 10:50:00|12766|12763|12764|12761|12767|12764|12763|12760|626
1624359300000|2021-06-22 10:55:00|12765|12762|12766|12763|12766|12763|12764|12761|984
1624359600000|2021-06-22 11:00:00|12765|12762|12767|12764|12767|12764|12765|12761|805
1624359900000|2021-06-22 11:05:00|12768|12765|12764|12761|12768|12765|12763|12760|1835
1624360200000|2021-06-22 11:10:00|12765|12762|12763|12760|12765|12762|12762|12759|738
1624360500000|2021-06-22 11:15:00|12762|12759|12764|12761|12765|12762|12761|12758|849
1624360800000|2021-06-22 11:20:00|12763|12760|12762|12759|12763|12760|12760|12757|719
1624361100000|2021-06-22 11:25:00|12763|12760|12760|12757|12763|12760|12760|12757|1024
1624361400000|2021-06-22 11:30:00|12759|12756|12759|12756|12760|12757|12758|12755|572
1624361700000|2021-06-22 11:35:00|12760|12757|12762|12759|12763|12760|12760|12757|438
1624362000000|2021-06-22 11:40:00|12763|12760|12757|12754|12763|12760|12756|12753|896
1624362300000|2021-06-22 11:45:00|12756|12753|12756|12753|12757|12754|12755|12752|656
1624362600000|2021-06-22 11:50:00|12755|12752|12753|12750|12755|12752|12753|12750|634
1624362900000|2021-06-22 11:55:00|12754|12751|12756|12753|12756|12753|12753|12750|906
1624363200000|2021-06-22 12:00:00|12757|12754|12756|12753|12759|12756|12756|12753|726
1624363500000|2021-06-22 12:05:00|12757|12754|12757|12754|12760|12756|12755|12752|767
1624363800000|2021-06-22 12:10:00|12756|12753|12755|12752|12757|12754|12753|12750|820
1624364100000|2021-06-22 12:15:00|12754|12751|12751|12748|12755|12752|12750|12747|1024
1624364400000|2021-06-22 12:20:00|12752|12749|12754|12751|12755|12752|12751|12748|866
1624364700000|2021-06-22 12:25:00|12753|12750|12751|12748|12753|12750|12749|12746|1165
1624365000000|2021-06-22 12:30:00|12752|12749|12754|12751|12755|12752|12751|12748|1194
1624365300000|2021-06-22 12:35:00|12753|12750|12752|12749|12754|12751|12752|12749|482
1624365600000|2021-06-22 12:40:00|12753|12750|12744|12741|12753|12750|12744|12741|1289
1624365900000|2021-06-22 12:45:00|12745|12742|12747|12744|12749|12746|12745|12741|1248
1624366200000|2021-06-22 12:50:00|12746|12743|12748|12745|12750|12747|12746|12743|1398
1624366500000|2021-06-22 12:55:00|12749|12746|12747|12744|12750|12747|12747|12744|572
1624366800000|2021-06-22 13:00:00|12748|12745|12742|12739|12748|12745|12742|12739|1495
1624367100000|2021-06-22 13:05:00|12741|12738|12741|12738|12743|12740|12741|12738|1647
1624367400000|2021-06-22 13:10:00|12740|12737|12740|12737|12741|12738|12739|12736|1113
1624367700000|2021-06-22 13:15:00|12741|12738|12747|12744|12747|12744|12740|12737|1480
1624368000000|2021-06-22 13:20:00|12746|12743|12742|12739|12749|12746|12742|12739|1712
1624368300000|2021-06-22 13:25:00|12743|12740|12736|12733|12743|12740|12735|12732|2230
1624368600000|2021-06-22 13:30:00|12737|12734|12740|12737|12741|12738|12737|12734|1923
1624368900000|2021-06-22 13:35:00|12739|12736|12741|12738|12742|12739|12737|12734|1099
1624369200000|2021-06-22 13:40:00|12742|12739|12748|12745|12748|12745|12741|12738|4150
1624369500000|2021-06-22 13:45:00|12747|12744|12746|12743|12755|12751|12744|12741|6951
1624369800000|2021-06-22 13:50:00|12747|12744|12742|12739|12747|12744|12740|12737|3701
1624370100000|2021-06-22 13:55:00|12743|12738|12741|12738|12743|12740|12739|12736|990
1624370400000|2021-06-22 14:00:00|12740|12737|12747|12744|12747|12744|12739|12736|1449
1624370700000|2021-06-22 14:05:00|12748|12745|12743|12740|12750|12747|12743|12740|2263
1624371000000|2021-06-22 14:10:00|12744|12741|12745|12742|12747|12744|12742|12739|1277
1624371300000|2021-06-22 14:15:00|12744|12741|12742|12739|12745|12742|12741|12737|1230
1624371600000|2021-06-22 14:20:00|12741|12738|12744|12741|12746|12743|12740|12737|1397
1624371900000|2021-06-22 14:25:00|12745|12742|12747|12744|12747|12744|12743|12740|1001
1624372200000|2021-06-22 14:30:00|12748|12745|12750|12747|12753|12750|12748|12745|1530
1624372500000|2021-06-22 14:35:00|12751|12748|12751|12748|12751|12748|12749|12746|860
1624372800000|2021-06-22 14:40:00|12752|12749|12749|12746|12753|12750|12747|12743|1129
1624373100000|2021-06-22 14:45:00|12750|12747|12752|12749|12754|12751|12749|12746|913
1624373400000|2021-06-22 14:50:00|12751|12748|12752|12749|12752|12749|12750|12747|1008
1624373700000|2021-06-22 14:55:00|12753|12750|12753|12750|12755|12752|12752|12749|1048
1624374000000|2021-06-22 15:00:00|12754|12751|12753|12750|12756|12753|12752|12749|2245
1624374300000|2021-06-22 15:05:00|12752|12749|12751|12748|12753|12750|12751|12748|388
1624374600000|2021-06-22 15:10:00|12750|12747|12745|12742|12750|12747|12745|12742|3228
1624374900000|2021-06-22 15:15:00|12746|12743|12750|12747|12750|12747|12743|12740|2775
1624375200000|2021-06-22 15:20:00|12749|12746|12747|12744|12751|12748|12747|12744|808
1624375500000|2021-06-22 15:25:00|12748|12743|12747|12744|12749|12746|12747|12743|463
1624375800000|2021-06-22 15:30:00|12748|12745|12744|12741|12748|12745|12743|12740|505
1624376100000|2021-06-22 15:35:00|12745|12742|12745|12742|12746|12743|12744|12741|431
1624376400000|2021-06-22 15:40:00|12744|12741|12745|12742|12746|12743|12743|12740|350
1624376700000|2021-06-22 15:45:00|12746|12743|12746|12743|12746|12743|12745|12742|271
1624377000000|2021-06-22 15:50:00|12747|12744|12748|12745|12748|12745|12746|12743|728
1624377300000|2021-06-22 15:55:00|12747|12744|12748|12745|12749|12746|12746|12743|310
1624377600000|2021-06-22 16:00:00|12747|12744|12749|12746|12750|12747|12747|12744|604
1624377900000|2021-06-22 16:05:00|12750|12747|12750|12747|12750|12747|12749|12746|280
1624378200000|2021-06-22 16:10:00|12751|12748|12750|12747|12751|12748|12749|12746|342
1624378500000|2021-06-22 16:15:00|12749|12746|12750|12747|12750|12747|12749|12746|546
1624378800000|2021-06-22 16:20:00|12751|12748|12750|12747|12751|12748|12750|12747|201
1624379100000|2021-06-22 16:25:00|12749|12746|12750|12747|12751|12748|12749|12746|496
1624379400000|2021-06-22 16:30:00|12751|12748|12754|12751|12754|12751|12750|12747|338
1624379700000|2021-06-22 16:35:00|12755|12752|12753|12750|12755|12752|12753|12750|205
1624380000000|2021-06-22 16:40:00|12752|12749|12753|12750|12753|12750|12752|12749|163
1624380300000|2021-06-22 16:45:00|12752|12749|12753|12750|12754|12750|12752|12749|199
1624380600000|2021-06-22 16:50:00|12752|12749|12751|12748|12753|12750|12750|12747|502
1624380900000|2021-06-22 16:55:00|12750|12747|12747|12744|12751|12748|12747|12744|251
1624431600000|2021-06-23 07:00:00|12735|12732|12738|12735|12739|12736|12731|12728|2068
1624431900000|2021-06-23 07:05:00|12739|12736|12738|12735|12741|12738|12738|12735|1212
1624432200000|2021-06-23 07:10:00|12737|12734|12740|12737|12740|12737|12737|12734|873
1624432500000|2021-06-23 07:15:00|12742|12739|12736|12733|12742|12739|12735|12732|1258
1624432800000|2021-06-23 07:20:00|12737|12732|12741|12738|12742|12739|12737|12732|650
1624433100000|2021-06-23 07:25:00|12740|12737|12737|12734|12740|12737|12736|12733|573
1624433400000|2021-06-23 07:30:00|12734|12731|12736|12732|12736|12733|12728|12725|2517
1624433700000|2021-06-23 07:35:00|12737|12733|12738|12735|12739|12736|12736|12733|557
1624434000000|2021-06-23 07:40:00|12739|12736|12742|12739|12743|12740|12739|12736|952
1624434300000|2021-06-23 07:45:00|12741|12738|12743|12740|12743|12740|12740|12737|775
1624434600000|2021-06-23 07:50:00|12744|12741|12744|12741|12746|12743|12743|12740|741
1624434900000|2021-06-23 07:55:00|12743|12740|12743|12740|12746|12743|12742|12739|1714
1624435200000|2021-06-23 08:00:00|12744|12741|12748|12745|12748|12745|12744|12741|1275
1624435500000|2021-06-23 08:05:00|12747|12744|12747|12744|12748|12745|12746|12743|644
1624435800000|2021-06-23 08:10:00|12748|12745|12748|12745|12749|12746|12747|12744|1470
1624436100000|2021-06-23 08:15:00|12747|12744|12744|12741|12748|12745|12744|12741|828
1624436400000|2021-06-23 08:20:00|12745|12742|12747|12744|12748|12745|12744|12741|960
1624436700000|2021-06-23 08:25:00|12748|12745|12745|12742|12749|12746|12745|12742|828
1624437000000|2021-06-23 08:30:00|12746|12741|12744|12741|12747|12744|12744|12741|950
1624437300000|2021-06-23 08:35:00|12743|12740|12745|12742|12747|12744|12743|12740|619
1624437600000|2021-06-23 08:40:00|12744|12741|12743|12740|12746|12743|12743|12740|813
1624437900000|2021-06-23 08:45:00|12742|12739|12740|12737|12743|12740|12740|12737|989
1624438200000|2021-06-23 08:50:00|12739|12736|12735|12732|12740|12737|12735|12732|2237
1624438500000|2021-06-23 08:55:00|12734|12731|12733|12730|12734|12731|12731|12728|8017
1624438800000|2021-06-23 09:00:00|12734|12731|12742|12739|12744|12741|12734|12731|2216
1624439100000|2021-06-23 09:05:00|12741|12738|12746|12743|12747|12744|12740|12737|1560
1624439400000|2021-06-23 09:10:00|12747|12744|12744|12741|12748|12745|12744|12741|1678
1624439700000|2021-06-23 09:15:00|12742|12739|12742|12739|12744|12741|12741|12738|468
1624440000000|2021-06-23 09:20:00|12741|12738|12742|12739|12744|12741|12739|12736|1971
1624440300000|2021-06-23 09:25:00|12743|12740|12742|12739|12744|12741|12742|12739|873
1624440600000|2021-06-23 09:30:00|12743|12740|12747|12744|12747|12744|12742|12739|1124
1624440900000|2021-06-23 09:35:00|12746|12743|12749|12746|12750|12747|12746|12743|924
1624441200000|2021-06-23 09:40:00|12750|12747|12747|12744|12750|12747|12747|12743|810
1624441500000|2021-06-23 09:45:00|12748|12745|12748|12745|12749|12746|12747|12744|1072
1624441800000|2021-06-23 09:50:00|12749|12746|12748|12745|12749|12746|12747|12744|1559
1624442100000|2021-06-23 09:55:00|12749|12746|12746|12743|12749|12746|12745|12742|2735
1624442400000|2021-06-23 10:00:00|12745|12742|12747|12744|12748|12745|12745|12742|691
1624442700000|2021-06-23 10:05:00|12748|12745|12744|12741|12749|12746|12744|12741|843
1624443000000|2021-06-23 10:10:00|12745|12742|12744|12741|12746|12743|12744|12741|1001
1624443300000|2021-06-23 10:15:00|12745|12742|12744|12741|12745|12742|12743|12740|534
1624443600000|2021-06-23 10:20:00|12743|12740|12742|12739|12744|12741|12742|12739|883
1624443900000|2021-06-23 10:25:00|12743|12740|12743|12740|12744|12741|12742|12739|948
1624444200000|2021-06-23 10:30:00|12744|12739|12743|12740|12745|12742|12743|12739|658
1624444500000|2021-06-23 10:35:00|12744|12741|12740|12737|12744|12741|12740|12737|497
1624444800000|2021-06-23 10:40:00|12739|12736|12740|12737|12743|12739|12739|12736|797
1624445100000|2021-06-23 10:45:00|12741|12738|12740|12737|12741|12738|12740|12737|561
1624445400000|2021-06-23 10:50:00|12739|12736|12742|12739|12742|12739|12739|12736|540
1624445700000|2021-06-23 10:55:00|12741|12738|12741|12738|12743|12740|12741|12738|521
1624446000000|2021-06-23 11:00:00|12740|12737|12743|12740|12744|12741|12740|12737|553
1624446300000|2021-06-23 11:05:00|12744|12741|12745|12742|12747|12744|12744|12741|562
1624446600000|2021-06-23 11:10:00|12746|12743|12748|12745|12748|12745|12745|12742|550
1624446900000|2021-06-23 11:15:00|12749|12746|12753|12750|12754|12751|12749|12746|1004
1624447200000|2021-06-23 11:20:00|12752|12749|12752|12749|12752|12749|12750|12747|891
1624447500000|2021-06-23 11:25:00|12753|12750|12750|12747|12754|12751|12750|12747|555
1624447800000|2021-06-23 11:30:00|12751|12748|12753|12750|12754|12751|12751|12748|738
1624448100000|2021-06-23 11:35:00|12754|12751|12753|12750|12757|12754|12753|12750|831
1624448400000|2021-06-23 11:40:00|12754|12751|12756|12753|12756|12753|12754|12750|699
1624448700000|2021-06-23 11:45:00|12755|12752|12756|12753|12758|12755|12755|12752|1207
1624449000000|2021-06-23 11:50:00|12755|12752|12754|12751|12757|12754|12754|12751|1123
1624449300000|2021-06-23 11:55:00|12755|12752|12758|12755|12758|12755|12755|12752|763
1624449600000|2021-06-23 12:00:00|12757|12754|12760|12757|12761|12758|12757|12754|1119
1624449900000|2021-06-23 12:05:00|12761|12758|12758|12755|12761|12758|12757|12754|1438
1624450200000|2021-06-23 12:10:00|12759|12756|12758|12755|12762|12759|12758|12755|1132
1624450500000|2021-06-23 12:15:00|12759|12756|12759|12756|12760|12757|12757|12754|823
1624450800000|2021-06-23 12:20:00|12758|12755|12754|12751|12760|12757|12754|12751|1019
1624451100000|2021-06-23 12:25:00|12755|12752|12757|12754|12758|12755|12755|12752|1102
1624451400000|2021-06-23 12:30:00|12758|12755|12749|12746|12758|12755|12748|12745|1243
1624451700000|2021-06-23 12:35:00|12748|12745|12750|12747|12751|12747|12747|12744|1603
1624452000000|2021-06-23 12:40:00|12751|12748|12751|12748|12752|12749|12750|12747|1171
1624452300000|2021-06-23 12:45:00|12750|12747|12746|12743|12751|12748|12746|12743|911
1624452600000|2021-06-23 12:50:00|12747|12744|12749|12746|12749|12746|12746|12743|1002
1624452900000|2021-06-23 12:55:00|12748|12745|12749|12746|12750|12747|12747|12744|550
1624453200000|2021-06-23 13:00:00|12750|12747|12747|12744|12751|12748|12747|12744|357
1624453500000|2021-06-23 13:05:00|12748|12745|12750|12747|12751|12748|12747|12744|655
1624453800000|2021-06-23 13:10:00|12749|12746|12746|12743|12751|12748|12746|12743|499
1624454100000|2021-06-23 13:15:00|12747|12744|12745|12742|12748|12745|12743|12740|929
1624454400000|2021-06-23 13:20:00|12744|12741|12752|12748|12752|12749|12744|12741|749
1624454700000|2021-06-23 13:25:00|12751|12749|12750|12747|12752|12749|12748|12745|721
1624455000000|2021-06-23 13:30:00|12749|12746|12747|12744|12750|12747|12744|12741|618
1624455300000|2021-06-23 13:35:00|12746|12743|12745|12742|12748|12745|12744|12741|1083
1624455600000|2021-06-23 13:40:00|12744|12741|12744|12741|12747|12744|12743|12740|5211
1624455900000|2021-06-23 13:45:00|12745|12742|12746|12743|12748|12745|12743|12740|6315
1624456200000|2021-06-23 13:50:00|12745|12742|12750|12747|12750|12747|12745|12742|1640
1624456500000|2021-06-23 13:55:00|12749|12746|12753|12750|12753|12750|12749|12746|1274
1624456800000|2021-06-23 14:00:00|12754|12751|12754|12751|12756|12753|12752|12749|2297
1624457100000|2021-06-23 14:05:00|12753|12750|12748|12745|12754|12751|12748|12745|1446
1624457400000|2021-06-23 14:10:00|12747|12744|12749|12746|12749|12746|12746|12743|1892
1624457700000|2021-06-23 14:15:00|12748|12745|12748|12744|12751|12748|12747|12744|1359
1624458000000|2021-06-23 14:20:00|12747|12745|12748|12744|12752|12749|12747|12744|1395
1624458300000|2021-06-23 14:25:00|12747|12745|12748|12745|12750|12747|12747|12744|967
1624458600000|2021-06-23 14:30:00|12747|12744|12747|12744|12749|12746|12746|12743|1007
1624458900000|2021-06-23 14:35:00|12748|12745|12749|12746|12749|12746|12747|12744|628
1624459200000|2021-06-23 14:40:00|12750|12747|12754|12751|12754|12751|12750|12746|760
1624459500000|2021-06-23 14:45:00|12753|12750|12751|12748|12754|12751|12750|12747|1162
1624459800000|2021-06-23 14:50:00|12752|12749|12750|12747|12753|12750|12749|12746|666
1624460100000|2021-06-23 14:55:00|12749|12746|12748|12745|12749|12747|12746|12743|977
1624460400000|2021-06-23 15:00:00|12747|12744|12746|12743|12748|12745|12746|12743|947
1624460700000|2021-06-23 15:05:00|12747|12744|12745|12742|12747|12744|12744|12741|1051
1624461000000|2021-06-23 15:10:00|12744|12741|12748|12745|12748|12745|12743|12740|2098
1624461300000|2021-06-23 15:15:00|12747|12744|12749|12746|12750|12747|12747|12744|2456
1624461600000|2021-06-23 15:20:00|12748|12745|12750|12747|12750|12747|12747|12744|1015
1624461900000|2021-06-23 15:25:00|12749|12746|12752|12749|12752|12749|12748|12745|1307
1624462200000|2021-06-23 15:30:00|12751|12748|12751|12748|12752|12749|12750|12747|839
1624462500000|2021-06-23 15:35:00|12752|12749|12748|12745|12752|12749|12747|12744|687
1624462800000|2021-06-23 15:40:00|12747|12744|12750|12747|12750|12747|12747|12744|627
1624463100000|2021-06-23 15:45:00|12749|12746|12752|12749|12752|12749|12749|12746|1033
1624463400000|2021-06-23 15:50:00|12751|12748|12746|12743|12751|12748|12746|12743|878
1624463700000|2021-06-23 15:55:00|12747|12744|12748|12745|12749|12746|12746|12743|392
1624464000000|2021-06-23 16:00:00|12749|12746|12747|12744|12749|12746|12747|12744|245
1624464300000|2021-06-23 16:05:00|12746|12743|12746|12743|12747|12744|12746|12742|317
1624464600000|2021-06-23 16:10:00|12747|12744|12749|12746|12749|12746|12746|12743|221
1624464900000|2021-06-23 16:15:00|12748|12745|12748|12745|12748|12745|12747|12744|176
1624465200000|2021-06-23 16:20:00|12749|12744|12749|12746|12749|12746|12749|12744|211
1624465500000|2021-06-23 16:25:00|12748|12745|12747|12744|12749|12746|12746|12743|205
1624465800000|2021-06-23 16:30:00|12746|12743|12746|12743|12747|12744|12745|12742|521
1624466100000|2021-06-23 16:35:00|12745|12742|12745|12742|12747|12744|12745|12742|193
1624466400000|2021-06-23 16:40:00|12744|12741|12746|12743|12747|12744|12744|12741|229
1624466700000|2021-06-23 16:45:00|12747|12744|12747|12744|12747|12744|12746|12742|207
1624467000000|2021-06-23 16:50:00|12748|12745|12746|12743|12748|12745|12746|12743|263
1624467300000|2021-06-23 16:55:00|12747|12744|12747|12743|12747|12744|12745|12742|232
1624518000000|2021-06-24 07:00:00|12745|12742|12745|12742|12747|12744|12744|12740|1174
1624518300000|2021-06-24 07:05:00|12744|12741|12739|12736|12746|12743|12738|12735|904
1624518600000|2021-06-24 07:10:00|12738|12735|12743|12740|12743|12740|12738|12735|693
1624518900000|2021-06-24 07:15:00|12742|12739|12738|12735|12742|12739|12737|12734|1001
1624519200000|2021-06-24 07:20:00|12739|12736|12741|12738|12743|12740|12738|12735|645
1624519500000|2021-06-24 07:25:00|12742|12739|12742|12739|12742|12739|12739|12736|691
1624519800000|2021-06-24 07:30:00|12743|12740|12745|12742|12749|12746|12743|12740|1775
1624520100000|2021-06-24 07:35:00|12744|12741|12750|12747|12750|12747|12743|12740|1043
1624520400000|2021-06-24 07:40:00|12749|12746|12746|12743|12749|12746|12745|12742|960
1624520700000|2021-06-24 07:45:00|12745|12742|12745|12742|12746|12743|12742|12739|1071
1624521000000|2021-06-24 07:50:00|12744|12741|12744|12741|12746|12743|12743|12740|981
1624521300000|2021-06-24 07:55:00|12743|12740|12747|12744|12747|12744|12743|12740|702
1624521600000|2021-06-24 08:00:00|12746|12743|12748|12745|12749|12746|12743|12740|874
1624521900000|2021-06-24 08:05:00|12749|12746|12747|12744|12749|12746|12745|12741|500
1624522200000|2021-06-24 08:10:00|12746|12743|12744|12741|12746|12743|12744|12741|254
1624522500000|2021-06-24 08:15:00|12745|12742|12741|12738|12745|12742|12740|12737|515
1624522800000|2021-06-24 08:20:00|12740|12737|12745|12742|12747|12744|12740|12737|1113
1624523100000|2021-06-24 08:25:00|12746|12743|12745|12742|12746|12743|12744|12741|412
1624523400000|2021-06-24 08:30:00|12744|12741|12752|12749|12753|12750|12744|12741|791
1624523700000|2021-06-24 08:35:00|12753|12750|12756|12753|12756|12753|12752|12749|813
1624524000000|2021-06-24 08:40:00|12755|12752|12753|12750|12756|12753|12751|12748|1186
1624524300000|2021-06-24 08:45:00|12754|12751|12752|12749|12754|12751|12752|12749|469
1624524600000|2021-06-24 08:50:00|12753|12750|12752|12749|12753|12750|12750|12747|440
1624524900000|2021-06-24 08:55:00|12751|12748|12753|12750|12753|12750|12751|12748|755
1624525200000|2021-06-24 09:00:00|12752|12749|12751|12748|12753|12749|12751|12748|379
1624525500000|2021-06-24 09:05:00|12750|12747|12753|12750|12754|12751|12750|12747|718
1624525800000|2021-06-24 09:10:00|12754|12751|12752|12749|12755|12752|12752|12749|457
1624526100000|2021-06-24 09:15:00|12753|12750|12754|12751|12757|12754|12753|12750|1097
1624526400000|2021-06-24 09:20:00|12755|12752|12755|12752|12755|12752|12752|12749|897
1624526700000|2021-06-24 09:25:00|12756|12753|12755|12752|12757|12754|12753|12749|837
1624527000000|2021-06-24 09:30:00|12756|12753|12756|12753|12756|12753|12754|12751|879
1624527300000|2021-06-24 09:35:00|12755|12752|12757|12754|12758|12755|12755|12752|858
1624527600000|2021-06-24 09:40:00|12756|12753|12758|12755|12760|12757|12756|12753|402
1624527900000|2021-06-24 09:45:00|12759|12756|12757|12754|12759|12756|12756|12753|709
1624528200000|2021-06-24 09:50:00|12756|12753|12756|12753|12759|12756|12756|12753|301
1624528500000|2021-06-24 09:55:00|12757|12754|12757|12754|12758|12755|12756|12753|1074
1624528800000|2021-06-24 10:00:00|12756|12753|12755|12752|12757|12754|12755|12752|696
1624529100000|2021-06-24 10:05:00|12754|12751|12757|12754|12757|12754|12754|12751|421
1624529400000|2021-06-24 10:10:00|12756|12753|12755|12752|12757|12754|12755|12752|131
1624529700000|2021-06-24 10:15:00|12756|12753|12754|12751|12757|12754|12754|12751|871
1624530000000|2021-06-24 10:20:00|12753|12750|12753|12750|12755|12752|12753|12750|1272
1624530300000|2021-06-24 10:25:00|12754|12751|12754|12751|12756|12753|12752|12749|938
1624530600000|2021-06-24 10:30:00|12755|12752|12754|12751|12756|12753|12754|12751|601
1624530900000|2021-06-24 10:35:00|12755|12752|12753|12750|12755|12752|12753|12750|323
1624531200000|2021-06-24 10:40:00|12752|12749|12752|12749|12753|12750|12751|12748|702
1624531500000|2021-06-24 10:45:00|12751|12748|12749|12746|12752|12748|12747|12744|1056
1624531800000|2021-06-24 10:50:00|12750|12747|12749|12746|12752|12749|12749|12746|981
1624532100000|2021-06-24 10:55:00|12750|12747|12751|12748|12753|12750|12749|12746|1073
1624532400000|2021-06-24 11:00:00|12759|12756|12779|12776|12788|12785|12759|12756|5347
1624532700000|2021-06-24 11:05:00|12780|12777|12777|12774|12786|12783|12776|12773|3277
1624533000000|2021-06-24 11:10:00|12778|12775|12774|12771|12783|12780|12773|12770|2565
1624533300000|2021-06-24 11:15:00|12775|12772|12770|12766|12777|12774|12769|12766|2723
1624533600000|2021-06-24 11:20:00|12771|12767|12770|12767|12773|12770|12768|12765|2416
1624533900000|2021-06-24 11:25:00|12769|12766|12765|12762|12770|12767|12764|12761|2643
1624534200000|2021-06-24 11:30:00|12766|12763|12769|12766|12770|12767|12765|12762|2387
1624534500000|2021-06-24 11:35:00|12770|12767|12770|12767|12772|12769|12768|12765|1844
1624534800000|2021-06-24 11:40:00|12769|12766|12769|12766|12771|12768|12768|12765|1555
1624535100000|2021-06-24 11:45:00|12768|12765|12772|12769|12773|12770|12768|12765|1617
1624535400000|2021-06-24 11:50:00|12771|12768|12774|12771|12776|12773|12771|12768|2163
1624535700000|2021-06-24 11:55:00|12775|12772|12777|12774|12777|12774|12773|12770|993
1624536000000|2021-06-24 12:00:00|12778|12775|12784|12781|12784|12781|12778|12775|2438
1624536300000|2021-06-24 12:05:00|12783|12780|12780|12777|12784|12781|12780|12777|633
1624536600000|2021-06-24 12:10:00|12781|12778|12784|12781|12784|12781|12779|12776|1215
1624536900000|2021-06-24 12:15:00|12785|12780|12786|12783|12787|12784|12783|12780|892
1624537200000|2021-06-24 12:20:00|12787|12784|12785|12782|12790|12787|12785|12782|1274
1624537500000|2021-06-24 12:25:00|12786|12783|12784|12781|12786|12783|12783|12780|757
1624537800000|2021-06-24 12:30:00|12783|12780|12789|12786|12789|12786|12780|12777|1618
1624538100000|2021-06-24 12:35:00|12788|12785|12786|12783|12788|12785|12784|12781|1779
1624538400000|2021-06-24 12:40:00|12785|12782|12786|12783|12788|12785|12784|12781|1581
1624538700000|2021-06-24 12:45:00|12787|12784|12785|12782|12789|12786|12784|12781|1297
1624539000000|2021-06-24 12:50:00|12784|12781|12782|12779|12785|12782|12781|12778|1149
1624539300000|2021-06-24 12:55:00|12781|12778|12775|12772|12782|12779|12775|12772|2101
1624539600000|2021-06-24 13:00:00|12776|12773|12781|12778|12781|12778|12775|12772|838
1624539900000|2021-06-24 13:05:00|12780|12777|12777|12774|12780|12777|12777|12774|503
1624540200000|2021-06-24 13:10:00|12778|12775|12782|12779|12784|12781|12778|12775|875
1624540500000|2021-06-24 13:15:00|12783|12780|12777|12774|12783|12780|12776|12773|743
1624540800000|2021-06-24 13:20:00|12776|12773|12777|12774|12781|12778|12776|12773|690
1624541100000|2021-06-24 13:25:00|12776|12773|12778|12775|12778|12775|12776|12773|774
1624541400000|2021-06-24 13:30:00|12779|12776|12781|12778|12785|12782|12779|12775|867
1624541700000|2021-06-24 13:35:00|12782|12779|12784|12781|12785|12782|12781|12778|1242
1624542000000|2021-06-24 13:40:00|12783|12780|12783|12780|12784|12781|12781|12778|1255
1624542300000|2021-06-24 13:45:00|12784|12781|12784|12781|12786|12783|12783|12780|958
1624542600000|2021-06-24 13:50:00|12785|12782|12784|12781|12786|12783|12783|12780|652
1624542900000|2021-06-24 13:55:00|12785|12782|12787|12784|12787|12784|12784|12781|776
1624543200000|2021-06-24 14:00:00|12788|12785|12790|12787|12790|12787|12788|12785|639
1624543500000|2021-06-24 14:05:00|12789|12786|12789|12786|12793|12790|12788|12785|1624
1624543800000|2021-06-24 14:10:00|12788|12785|12785|12782|12789|12786|12785|12782|1561
1624544100000|2021-06-24 14:15:00|12786|12783|12785|12782|12788|12785|12785|12782|1210
1624544400000|2021-06-24 14:20:00|12786|12783|12788|12785|12788|12785|12784|12781|744
1624544700000|2021-06-24 14:25:00|12787|12784|12786|12783|12789|12786|12786|12783|946
1624545000000|2021-06-24 14:30:00|12787|12784|12791|12788|12791|12788|12787|12784|551
1624545300000|2021-06-24 14:35:00|12790|12787|12788|12785|12791|12788|12788|12785|725
1624545600000|2021-06-24 14:40:00|12789|12786|12792|12789|12793|12790|12789|12786|882
1624545900000|2021-06-24 14:45:00|12793|12790|12791|12788|12793|12790|12790|12787|1938
1624546200000|2021-06-24 14:50:00|12790|12787|12784|12781|12791|12788|12783|12780|2267
1624546500000|2021-06-24 14:55:00|12783|12780|12782|12779|12784|12781|12781|12778|1608
1624546800000|2021-06-24 15:00:00|12781|12778|12780|12777|12783|12780|12780|12777|1081
1624547100000|2021-06-24 15:05:00|12781|12778|12786|12783|12786|12783|12780|12777|2010
1624547400000|2021-06-24 15:10:00|12785|12782|12789|12786|12789|12786|12784|12781|1512
1624547700000|2021-06-24 15:15:00|12788|12785|12787|12784|12789|12786|12787|12784|1630
1624548000000|2021-06-24 15:20:00|12788|12785|12787|12784|12788|12785|12786|12783|1665
1624548300000|2021-06-24 15:25:00|12788|12785|12787|12784|12788|12785|12786|12783|1397
1624548600000|2021-06-24 15:30:00|12788|12785|12788|12784|12789|12786|12787|12784|835
1624548900000|2021-06-24 15:35:00|12787|12783|12785|12782|12787|12784|12785|12782|642
1624549200000|2021-06-24 15:40:00|12786|12783|12786|12783|12787|12784|12785|12782|660
1624549500000|2021-06-24 15:45:00|12787|12784|12787|12784|12788|12785|12787|12784|426
1624549800000|2021-06-24 15:50:00|12788|12785|12790|12787|12790|12787|12787|12784|597
1624550100000|2021-06-24 15:55:00|12791|12788|12789|12786|12792|12789|12789|12786|815
1624550400000|2021-06-24 16:00:00|12790|12787|12788|12785|12790|12787|12788|12785|525
1624550700000|2021-06-24 16:05:00|12789|12786|12789|12786|12789|12786|12788|12785|298
1624551000000|2021-06-24 16:10:00|12790|12787|12790|12787|12790|12787|12789|12786|497
1624551300000|2021-06-24 16:15:00|12791|12788|12790|12787|12791|12788|12790|12787|646
1624551600000|2021-06-24 16:20:00|12791|12788|12791|12788|12793|12790|12790|12787|564
1624551900000|2021-06-24 16:25:00|12792|12789|12793|12790|12793|12790|12791|12788|594
1624552200000|2021-06-24 16:30:00|12792|12789|12792|12789|12793|12790|12791|12788|348
1624552500000|2021-06-24 16:35:00|12793|12790|12794|12791|12794|12791|12792|12789|630
1624552800000|2021-06-24 16:40:00|12793|12790|12791|12788|12794|12791|12791|12788|242
1624553100000|2021-06-24 16:45:00|12792|12789|12789|12786|12792|12789|12788|12785|686
1624553400000|2021-06-24 16:50:00|12790|12787|12791|12788|12791|12788|12789|12786|476
1624553700000|2021-06-24 16:55:00|12790|12787|12790|12787|12791|12788|12789|12786|417
1624604400000|2021-06-25 07:00:00|12791|12788|12789|12786|12796|12793|12789|12786|1536
1624604700000|2021-06-25 07:05:00|12790|12787|12787|12784|12791|12788|12787|12784|1141
1624605000000|2021-06-25 07:10:00|12788|12785|12787|12784|12791|12788|12787|12784|829
1624605300000|2021-06-25 07:15:00|12788|12783|12789|12786|12789|12786|12786|12783|796
1624605600000|2021-06-25 07:20:00|12788|12785|12788|12785|12788|12785|12785|12782|912
1624605900000|2021-06-25 07:25:00|12789|12786|12784|12781|12789|12786|12783|12780|775
1624606200000|2021-06-25 07:30:00|12785|12782|12781|12778|12785|12782|12780|12777|804
1624606500000|2021-06-25 07:35:00|12782|12779|12781|12778|12783|12779|12780|12776|1047
1624606800000|2021-06-25 07:40:00|12780|12777|12784|12781|12785|12782|12780|12777|776
1624607100000|2021-06-25 07:45:00|12783|12780|12778|12775|12784|12781|12778|12775|524
1624607400000|2021-06-25 07:50:00|12777|12774|12782|12779|12783|12780|12777|12774|598
1624607700000|2021-06-25 07:55:00|12781|12778|12781|12778|12782|12779|12780|12777|151
1624608000000|2021-06-25 08:00:00|12782|12779|12785|12782|12785|12782|12780|12777|544
1624608300000|2021-06-25 08:05:00|12784|12781|12785|12782|12787|12784|12783|12780|536
1624608600000|2021-06-25 08:10:00|12786|12783|12785|12782|12786|12783|12784|12781|623
1624608900000|2021-06-25 08:15:00|12784|12781|12783|12780|12785|12782|12783|12780|502
1624609200000|2021-06-25 08:20:00|12782|12779|12783|12780|12783|12780|12780|12777|765
1624609500000|2021-06-25 08:25:00|12782|12779|12789|12786|12789|12786|12780|12777|1110
1624609800000|2021-06-25 08:30:00|12788|12785|12788|12785|12788|12785|12787|12784|636
1624610100000|2021-06-25 08:35:00|12789|12786|12787|12784|12789|12786|12786|12783|356
1624610400000|2021-06-25 08:40:00|12788|12785|12785|12782|12788|12785|12784|12781|305
1624610700000|2021-06-25 08:45:00|12786|12781|12781|12778|12786|12782|12780|12776|550
1624611000000|2021-06-25 08:50:00|12782|12779|12784|12781|12785|12782|12782|12779|493
1624611300000|2021-06-25 08:55:00|12785|12782|12781|12777|12785|12782|12780|12777|757
1624611600000|2021-06-25 09:00:00|12780|12778|12781|12778|12781|12778|12779|12776|637
1624611900000|2021-06-25 09:05:00|12782|12779|12784|12781|12784|12781|12782|12779|1019
1624612200000|2021-06-25 09:10:00|12783|12780|12784|12781|12784|12781|12783|12780|371
1624612500000|2021-06-25 09:15:00|12782|12780|12779|12776|12783|12780|12779|12776|759
1624612800000|2021-06-25 09:20:00|12778|12775|12778|12775|12779|12776|12777|12774|1221
1624613100000|2021-06-25 09:25:00|12779|12776|12777|12774|12780|12777|12777|12774|1401
1624613400000|2021-06-25 09:30:00|12776|12773|12776|12773|12776|12773|12771|12768|2018
1624613700000|2021-06-25 09:35:00|12777|12774|12777|12774|12778|12775|12776|12773|1013
1624614000000|2021-06-25 09:40:00|12778|12775|12777|12774|12779|12776|12776|12773|654
1624614300000|2021-06-25 09:45:00|12776|12773|12778|12775|12781|12778|12776|12773|1067
1624614600000|2021-06-25 09:50:00|12779|12776|12778|12775|12779|12776|12777|12774|436
1624614900000|2021-06-25 09:55:00|12777|12774|12780|12777|12780|12777|12777|12774|637
1624615200000|2021-06-25 10:00:00|12779|12776|12779|12776|12781|12778|12778|12775|575
1624615500000|2021-06-25 10:05:00|12780|12777|12781|12778|12782|12779|12779|12776|262
1624615800000|2021-06-25 10:10:00|12782|12779|12779|12776|12783|12780|12778|12775|555
1624616100000|2021-06-25 10:15:00|12778|12775|12775|12772|12778|12775|12774|12771|417
1624616400000|2021-06-25 10:20:00|12774|12771|12777|12774|12778|12775|12774|12771|590
1624616700000|2021-06-25 10:25:00|12778|12775|12777|12774|12779|12775|12777|12773|515
1624617000000|2021-06-25 10:30:00|12778|12775|12775|12772|12778|12775|12775|12772|596
1624617300000|2021-06-25 10:35:00|12774|12771|12778|12775|12778|12775|12774|12771|868
1624617600000|2021-06-25 10:40:00|12779|12776|12780|12777|12780|12777|12779|12776|437
1624617900000|2021-06-25 10:45:00|12781|12778|12780|12777|12781|12778|12779|12776|592
1624618200000|2021-06-25 10:50:00|12779|12776|12778|12775|12779|12776|12777|12774|1072
1624618500000|2021-06-25 10:55:00|12777|12774|12776|12773|12778|12775|12775|12772|982
1624618800000|2021-06-25 11:00:00|12775|12772|12774|12771|12777|12774|12774|12771|411
1624619100000|2021-06-25 11:05:00|12773|12770|12775|12772|12775|12772|12773|12770|642
1624619400000|2021-06-25 11:10:00|12776|12773|12776|12773|12777|12774|12776|12773|486
1624619700000|2021-06-25 11:15:00|12775|12772|12775|12772|12776|12773|12774|12771|296
1624620000000|2021-06-25 11:20:00|12774|12771|12777|12774|12779|12776|12774|12771|705
1624620300000|2021-06-25 11:25:00|12778|12775|12779|12776|12780|12777|12778|12775|153
1624620600000|2021-06-25 11:30:00|12778|12775|12778|12775|12779|12776|12777|12774|351
1624620900000|2021-06-25 11:35:00|12777|12774|12779|12776|12779|12776|12777|12774|426
1624621200000|2021-06-25 11:40:00|12778|12775|12779|12776|12780|12777|12778|12775|458
1624621500000|2021-06-25 11:45:00|12778|12775|12778|12775|12779|12776|12778|12775|613
1624621800000|2021-06-25 11:50:00|12779|12776|12779|12776|12779|12776|12778|12775|141
1624622100000|2021-06-25 11:55:00|12780|12777|12781|12778|12782|12779|12780|12776|312
1624622400000|2021-06-25 12:00:00|12782|12779|12781|12778|12785|12782|12781|12778|736
1624622700000|2021-06-25 12:05:00|12782|12779|12782|12779|12784|12781|12780|12777|921
1624623000000|2021-06-25 12:10:00|12783|12780|12784|12781|12785|12782|12782|12779|346
1624623300000|2021-06-25 12:15:00|12783|12780|12783|12780|12784|12781|12781|12777|618
1624623600000|2021-06-25 12:20:00|12782|12779|12781|12777|12783|12780|12779|12776|444
1624623900000|2021-06-25 12:25:00|12780|12778|12781|12778|12783|12780|12779|12776|760
1624624200000|2021-06-25 12:30:00|12782|12779|12791|12788|12792|12789|12781|12778|1787
1624624500000|2021-06-25 12:35:00|12790|12787|12787|12784|12792|12789|12787|12784|1291
1624624800000|2021-06-25 12:40:00|12788|12785|12784|12781|12788|12785|12783|12780|397
1624625100000|2021-06-25 12:45:00|12783|12780|12782|12779|12784|12781|12781|12778|768
1624625400000|2021-06-25 12:50:00|12783|12780|12785|12782|12787|12784|12783|12780|617
1624625700000|2021-06-25 12:55:00|12784|12781|12782|12779|12785|12782|12782|12779|498
1624626000000|2021-06-25 13:00:00|12783|12780|12786|12783|12786|12783|12781|12778|629
1624626300000|2021-06-25 13:05:00|12785|12782|12787|12784|12788|12785|12785|12782|838
1624626600000|2021-06-25 13:10:00|12788|12785|12784|12780|12789|12786|12783|12780|607
1624626900000|2021-06-25 13:15:00|12783|12781|12783|12779|12785|12782|12782|12779|665
1624627200000|2021-06-25 13:20:00|12782|12780|12783|12780|12784|12781|12782|12779|375
1624627500000|2021-06-25 13:25:00|12782|12779|12783|12780|12784|12781|12782|12779|592
1624627800000|2021-06-25 13:30:00|12784|12781|12778|12775|12785|12782|12778|12775|609
1624628100000|2021-06-25 13:35:00|12777|12774|12778|12775|12779|12776|12776|12772|981
1624628400000|2021-06-25 13:40:00|12779|12776|12777|12774|12780|12777|12776|12773|1251
1624628700000|2021-06-25 13:45:00|12776|12773|12775|12772|12777|12774|12774|12771|945
1624629000000|2021-06-25 13:50:00|12774|12771|12772|12769|12775|12772|12772|12769|736
1624629300000|2021-06-25 13:55:00|12771|12768|12774|12771|12776|12772|12771|12768|1246
1624629600000|2021-06-25 14:00:00|12775|12772|12777|12773|12777|12774|12772|12769|1019
1624629900000|2021-06-25 14:05:00|12776|12772|12772|12769|12777|12774|12772|12769|582
1624630200000|2021-06-25 14:10:00|12773|12770|12768|12765|12773|12770|12767|12764|1210
1624630500000|2021-06-25 14:15:00|12767|12764|12765|12762|12767|12764|12764|12761|1614
1624630800000|2021-06-25 14:20:00|12764|12761|12764|12761|12766|12763|12761|12758|1095
1624631100000|2021-06-25 14:25:00|12765|12762|12761|12758|12766|12763|12761|12758|989
1624631400000|2021-06-25 14:30:00|12760|12757|12760|12757|12761|12758|12757|12754|1138
1624631700000|2021-06-25 14:35:00|12759|12756|12758|12755|12762|12759|12758|12755|1018
1624632000000|2021-06-25 14:40:00|12757|12754|12760|12757|12761|12758|12757|12754|1407
1624632300000|2021-06-25 14:45:00|12759|12756|12757|12754|12759|12757|12756|12753|1699
1624632600000|2021-06-25 14:50:00|12756|12753|12756|12753|12756|12754|12754|12751|1733
1624632900000|2021-06-25 14:55:00|12755|12752|12752|12749|12756|12753|12749|12746|1759
1624633200000|2021-06-25 15:00:00|12751|12748|12749|12746|12752|12749|12747|12744|2245
1624633500000|2021-06-25 15:05:00|12750|12747|12751|12748|12755|12752|12749|12746|2477
1624633800000|2021-06-25 15:10:00|12752|12749|12756|12753|12758|12755|12751|12748|2789
1624634100000|2021-06-25 15:15:00|12755|12752|12753|12750|12755|12752|12752|12749|1519
1624634400000|2021-06-25 15:20:00|12754|12751|12756|12753|12758|12755|12754|12751|1277
1624634700000|2021-06-25 15:25:00|12755|12752|12754|12751|12758|12755|12753|12750|1085
1624635000000|2021-06-25 15:30:00|12753|12750|12754|12751|12755|12752|12752|12749|1390
1624635300000|2021-06-25 15:35:00|12753|12750|12755|12752|12755|12752|12753|12750|571
1624635600000|2021-06-25 15:40:00|12754|12751|12751|12748|12755|12752|12751|12748|628
1624635900000|2021-06-25 15:45:00|12752|12749|12750|12747|12753|12750|12750|12747|875
1624636200000|2021-06-25 15:50:00|12749|12746|12750|12747|12750|12747|12748|12745|312
1624636500000|2021-06-25 15:55:00|12749|12746|12751|12748|12751|12748|12749|12746|670
1624636800000|2021-06-25 16:00:00|12750|12747|12749|12746|12751|12748|12749|12746|350
1624637100000|2021-06-25 16:05:00|12750|12747|12750|12747|12750|12747|12748|12745|175
1624637400000|2021-06-25 16:10:00|12749|12746|12751|12748|12752|12749|12749|12746|356
1624637700000|2021-06-25 16:15:00|12752|12749|12752|12749|12753|12750|12751|12748|188
1624638000000|2021-06-25 16:20:00|12751|12748|12752|12749|12753|12750|12751|12748|122
1624638300000|2021-06-25 16:25:00|12751|12748|12753|12750|12754|12751|12750|12747|391
1624638600000|2021-06-25 16:30:00|12752|12749|12751|12748|12752|12749|12751|12748|186
1624638900000|2021-06-25 16:35:00|12750|12747|12751|12748|12751|12748|12750|12747|115
1624639200000|2021-06-25 16:40:00|12750|12747|12751|12748|12751|12748|12749|12746|477
1624639500000|2021-06-25 16:45:00|12750|12747|12752|12749|12752|12749|12750|12747|256
1624639800000|2021-06-25 16:50:00|12751|12748|12753|12750|12753|12750|12751|12748|476
1624640100000|2021-06-25 16:55:00|12752|12749|12752|12748|12752|12749|12751|12748|250
1624863600000|2021-06-28 07:00:00|12753|12750|12757|12754|12760|12757|12752|12749|1810
1624863900000|2021-06-28 07:05:00|12758|12755|12758|12755|12759|12756|12753|12750|1297
1624864200000|2021-06-28 07:10:00|12757|12754|12758|12755|12760|12757|12757|12754|1144
1624864500000|2021-06-28 07:15:00|12757|12754|12759|12756|12760|12757|12757|12754|521
1624864800000|2021-06-28 07:20:00|12758|12755|12760|12757|12760|12757|12757|12754|450
1624865100000|2021-06-28 07:25:00|12759|12756|12760|12756|12761|12758|12758|12755|763
1624865400000|2021-06-28 07:30:00|12759|12757|12761|12758|12761|12758|12759|12756|843
1624865700000|2021-06-28 07:35:00|12762|12759|12765|12762|12766|12763|12762|12759|816
1624866000000|2021-06-28 07:40:00|12764|12761|12765|12762|12765|12762|12764|12761|222
1624866300000|2021-06-28 07:45:00|12764|12761|12766|12763|12766|12763|12763|12760|296
1624866600000|2021-06-28 07:50:00|12767|12764|12764|12761|12768|12765|12764|12761|1190
1624866900000|2021-06-28 07:55:00|12763|12760|12762|12759|12766|12763|12762|12759|485
1624867200000|2021-06-28 08:00:00|12763|12760|12763|12760|12764|12761|12762|12759|543
1624867500000|2021-06-28 08:05:00|12765|12762|12760|12757|12765|12762|12759|12756|534
1624867800000|2021-06-28 08:10:00|12761|12758|12759|12756|12761|12758|12759|12756|341
1624868100000|2021-06-28 08:15:00|12760|12757|12763|12760|12763|12760|12760|12757|200
1624868400000|2021-06-28 08:20:00|12762|12759|12761|12758|12763|12760|12760|12757|711
1624868700000|2021-06-28 08:25:00|12760|12757|12762|12759|12764|12761|12760|12757|905
1624869000000|2021-06-28 08:30:00|12763|12760|12765|12762|12765|12762|12763|12760|482
1624869300000|2021-06-28 08:35:00|12764|12761|12768|12765|12769|12766|12764|12761|1541
1624869600000|2021-06-28 08:40:00|12767|12764|12766|12763|12768|12765|12766|12763|497
1624869900000|2021-06-28 08:45:00|12767|12764|12767|12763|12767|12764|12765|12762|326
1624870200000|2021-06-28 08:50:00|12766|12764|12765|12762|12767|12764|12765|12762|162
1624870500000|2021-06-28 08:55:00|12764|12761|12765|12762|12766|12763|12764|12761|422
1624870800000|2021-06-28 09:00:00|12764|12761|12764|12761|12765|12762|12763|12760|767
1624871100000|2021-06-28 09:05:00|12763|12760|12766|12763|12766|12763|12763|12760|851
1624871400000|2021-06-28 09:10:00|12767|12764|12764|12761|12767|12764|12764|12761|471
1624871700000|2021-06-28 09:15:00|12765|12762|12767|12764|12767|12764|12765|12762|270
1624872000000|2021-06-28 09:20:00|12768|12765|12768|12765|12769|12766|12767|12764|359
1624872300000|2021-06-28 09:25:00|12767|12764|12769|12766|12769|12766|12766|12763|121
1624872600000|2021-06-28 09:30:00|12770|12765|12770|12767|12771|12768|12769|12765|367
1624872900000|2021-06-28 09:35:00|12769|12766|12769|12766|12770|12767|12768|12765|429
1624873200000|2021-06-28 09:40:00|12768|12765|12768|12765|12769|12766|12767|12764|1038
1624873500000|2021-06-28 09:45:00|12769|12766|12766|12763|12769|12766|12764|12761|744
1624873800000|2021-06-28 09:50:00|12765|12762|12765|12762|12767|12764|12765|12762|419
1624874100000|2021-06-28 09:55:00|12766|12763|12766|12763|12767|12764|12765|12762|661
1624874400000|2021-06-28 10:00:00|12767|12764|12764|12761|12767|12764|12763|12760|1057
1624874700000|2021-06-28 10:05:00|12763|12760|12760|12757|12763|12760|12760|12757|555
1624875000000|2021-06-28 10:10:00|12761|12758|12760|12757|12761|12758|12759|12756|489
1624875300000|2021-06-28 10:15:00|12761|12758|12762|12759|12762|12759|12759|12756|364
1624875600000|2021-06-28 10:20:00|12763|12760|12764|12761|12764|12761|12763|12760|337
1624875900000|2021-06-28 10:25:00|12763|12760|12763|12760|12765|12762|12763|12760|348
1624876200000|2021-06-28 10:30:00|12764|12761|12761|12757|12765|12762|12760|12757|417
1624876500000|2021-06-28 10:35:00|12760|12758|12762|12759|12762|12759|12760|12757|181
1624876800000|2021-06-28 10:40:00|12761|12758|12762|12759|12762|12759|12761|12758|354
1624877100000|2021-06-28 10:45:00|12763|12760|12765|12762|12765|12762|12763|12760|889
1624877400000|2021-06-28 10:50:00|12766|12763|12768|12765|12768|12765|12765|12762|370
1624877700000|2021-06-28 10:55:00|12767|12764|12766|12763|12768|12765|12766|12763|647
1624878000000|2021-06-28 11:00:00|12767|12764|12768|12765|12769|12765|12767|12764|348
1624878300000|2021-06-28 11:05:00|12769|12766|12769|12766|12769|12766|12768|12765|173
1624878600000|2021-06-28 11:10:00|12770|12767|12767|12764|12770|12767|12766|12763|552
1624878900000|2021-06-28 11:15:00|12768|12765|12770|12767|12770|12767|12767|12764|361
1624879200000|2021-06-28 11:20:00|12771|12768|12771|12768|12771|12768|12769|12766|505
1624879500000|2021-06-28 11:25:00|12770|12767|12770|12767|12771|12768|12769|12766|652
1624879800000|2021-06-28 11:30:00|12771|12768|12772|12769|12772|12769|12768|12765|462
1624880100000|2021-06-28 11:35:00|12771|12768|12771|12768|12773|12770|12770|12767|976
1624880400000|2021-06-28 11:40:00|12772|12769|12775|12772|12776|12773|12772|12769|1465
1624880700000|2021-06-28 11:45:00|12776|12773|12774|12771|12776|12773|12774|12771|690
1624881000000|2021-06-28 11:50:00|12773|12770|12771|12768|12774|12771|12769|12766|768
1624881300000|2021-06-28 11:55:00|12772|12769|12771|12768|12772|12769|12771|12767|378
1624881600000|2021-06-28 12:00:00|12772|12769|12771|12768|12773|12770|12770|12767|279
1624881900000|2021-06-28 12:05:00|12772|12769|12773|12770|12774|12771|12771|12768|851
1624882200000|2021-06-28 12:10:00|12772|12769|12770|12767|12775|12772|12770|12767|822
1624882500000|2021-06-28 12:15:00|12771|12768|12772|12769|12772|12769|12770|12767|350
1624882800000|2021-06-28 12:20:00|12773|12770|12774|12771|12775|12772|12773|12770|872
1624883100000|2021-06-28 12:25:00|12775|12772|12776|12773|12776|12773|12773|12770|1468
1624883400000|2021-06-28 12:30:00|12777|12774|12774|12771|12777|12774|12774|12771|1105
1624883700000|2021-06-28 12:35:00|12775|12772|12776|12772|12777|12774|12774|12771|1306
1624884000000|2021-06-28 12:40:00|12775|12773|12775|12772|12776|12773|12773|12770|964
1624884300000|2021-06-28 12:45:00|12774|12771|12775|12772|12776|12773|12774|12771|733
1624884600000|2021-06-28 12:50:00|12774|12771|12772|12769|12775|12772|12771|12768|908
1624884900000|2021-06-28 12:55:00|12773|12770|12773|12770|12774|12770|12770|12767|621
1624885200000|2021-06-28 13:00:00|12774|12771|12772|12769|12774|12771|12770|12767|490
1624885500000|2021-06-28 13:05:00|12773|12770|12777|12774|12777|12774|12772|12769|1066
1624885800000|2021-06-28 13:10:00|12776|12773|12775|12772|12777|12774|12773|12770|837
1624886100000|2021-06-28 13:15:00|12774|12771|12773|12770|12775|12772|12773|12770|942
1624886400000|2021-06-28 13:20:00|12774|12771|12776|12773|12777|12774|12773|12771|980
1624886700000|2021-06-28 13:25:00|12775|12772|12775|12772|12777|12774|12774|12771|619
1624887000000|2021-06-28 13:30:00|12776|12771|12775|12772|12776|12773|12774|12771|661
1624887300000|2021-06-28 13:35:00|12774|12771|12778|12775|12780|12777|12774|12771|1086
1624887600000|2021-06-28 13:40:00|12779|12776|12783|12780|12784|12781|12779|12776|2091
1624887900000|2021-06-28 13:45:00|12784|12781|12781|12778|12785|12782|12779|12776|2719
1624888200000|2021-06-28 13:50:00|12780|12777|12783|12780|12784|12781|12780|12777|1617
1624888500000|2021-06-28 13:55:00|12781|12778|12783|12780|12783|12780|12780|12777|808
1624888800000|2021-06-28 14:00:00|12784|12781|12786|12783|12786|12783|12783|12780|1122
1624889100000|2021-06-28 14:05:00|12785|12782|12787|12784|12788|12785|12785|12782|1375
1624889400000|2021-06-28 14:10:00|12786|12783|12787|12784|12787|12784|12786|12783|923
1624889700000|2021-06-28 14:15:00|12786|12783|12787|12784|12787|12784|12785|12782|1640
1624890000000|2021-06-28 14:20:00|12788|12785|12786|12783|12789|12786|12785|12782|1239
1624890300000|2021-06-28 14:25:00|12785|12782|12789|12786|12790|12787|12785|12782|1639
1624890600000|2021-06-28 14:30:00|12788|12785|12788|12785|12790|12787|12787|12784|763
1624890900000|2021-06-28 14:35:00|12789|12786|12793|12790|12793|12790|12787|12784|720
1624891200000|2021-06-28 14:40:00|12794|12789|12792|12789|12795|12792|12792|12789|1804
1624891500000|2021-06-28 14:45:00|12793|12790|12790|12787|12793|12790|12790|12787|1521
1624891800000|2021-06-28 14:50:00|12791|12788|12793|12790|12794|12790|12790|12787|1524
1624892100000|2021-06-28 14:55:00|12794|12791|12790|12787|12794|12791|12789|12786|1366
1624892400000|2021-06-28 15:00:00|12791|12788|12793|12790|12793|12790|12790|12787|1043
1624892700000|2021-06-28 15:05:00|12794|12791|12796|12793|12797|12794|12793|12790|3169
1624893000000|2021-06-28 15:10:00|12797|12794|12798|12795|12799|12796|12795|12792|2789
1624893300000|2021-06-28 15:15:00|12799|12796|12798|12795|12800|12797|12797|12794|3128
1624893600000|2021-06-28 15:20:00|12799|12796|12798|12795|12799|12796|12796|12792|1176
1624893900000|2021-06-28 15:25:00|12797|12794|12800|12797|12800|12797|12797|12794|998
1624894200000|2021-06-28 15:30:00|12799|12796|12801|12797|12801|12798|12799|12796|1016
1624894500000|2021-06-28 15:35:00|12800|12798|12804|12801|12805|12802|12800|12798|837
1624894800000|2021-06-28 15:40:00|12803|12800|12804|12800|12805|12802|12803|12800|340
1624895100000|2021-06-28 15:45:00|12805|12801|12806|12803|12807|12804|12804|12800|678
1624895400000|2021-06-28 15:50:00|12805|12802|12806|12803|12807|12804|12805|12802|309
1624895700000|2021-06-28 15:55:00|12807|12804|12810|12807|12810|12807|12807|12804|1371
1624896000000|2021-06-28 16:00:00|12811|12808|12810|12807|12811|12808|12809|12806|636
1624896300000|2021-06-28 16:05:00|12809|12806|12807|12804|12810|12807|12807|12804|756
1624896600000|2021-06-28 16:10:00|12806|12803|12805|12802|12807|12804|12804|12801|575
1624896900000|2021-06-28 16:15:00|12806|12803|12806|12803|12806|12803|12804|12801|502
1624897200000|2021-06-28 16:20:00|12807|12804|12807|12804|12808|12805|12806|12803|219
1624897500000|2021-06-28 16:25:00|12808|12805|12808|12805|12809|12806|12807|12804|438
1624897800000|2021-06-28 16:30:00|12809|12806|12810|12807|12810|12807|12809|12805|506
1624898100000|2021-06-28 16:35:00|12809|12806|12808|12805|12810|12807|12808|12805|516
1624898400000|2021-06-28 16:40:00|12807|12804|12805|12802|12808|12805|12805|12802|381
1624898700000|2021-06-28 16:45:00|12804|12801|12804|12801|12804|12801|12803|12800|358
1624899000000|2021-06-28 16:50:00|12803|12800|12802|12799|12804|12801|12802|12799|331
1624899300000|2021-06-28 16:55:00|12801|12798|12801|12797|12803|12800|12801|12797|203
1624950000000|2021-06-29 07:00:00|12800|12798|12800|12797|12805|12802|12796|12793|3142
1624950300000|2021-06-29 07:05:00|12801|12798|12798|12795|12801|12798|12797|12794|891
1624950600000|2021-06-29 07:10:00|12797|12794|12792|12789|12797|12794|12791|12788|1265
1624950900000|2021-06-29 07:15:00|12791|12788|12794|12791|12794|12791|12790|12787|1394
1624951200000|2021-06-29 07:20:00|12795|12792|12792|12789|12795|12792|12790|12787|929
1624951500000|2021-06-29 07:25:00|12793|12790|12790|12787|12794|12791|12790|12787|995
1624951800000|2021-06-29 07:30:00|12789|12786|12786|12783|12792|12789|12786|12783|1595
1624952100000|2021-06-29 07:35:00|12787|12784|12787|12784|12789|12786|12786|12783|1399
1624952400000|2021-06-29 07:40:00|12786|12783|12781|12778|12787|12784|12780|12777|1441
1624952700000|2021-06-29 07:45:00|12780|12777|12782|12779|12782|12779|12778|12775|1875
1624953000000|2021-06-29 07:50:00|12781|12778|12780|12777|12782|12779|12779|12776|1440
1624953300000|2021-06-29 07:55:00|12781|12776|12781|12778|12782|12779|12780|12776|754
1624953600000|2021-06-29 08:00:00|12782|12779|12777|12774|12782|12779|12776|12773|725
1624953900000|2021-06-29 08:05:00|12776|12773|12778|12775|12778|12775|12776|12773|367
1624954200000|2021-06-29 08:10:00|12779|12776|12781|12778|12781|12778|12778|12775|740
1624954500000|2021-06-29 08:15:00|12780|12777|12780|12777|12781|12778|12778|12775|815
1624954800000|2021-06-29 08:20:00|12779|12776|12782|12779|12782|12779|12779|12776|348
1624955100000|2021-06-29 08:25:00|12781|12778|12785|12782|12785|12782|12781|12778|591
1624955400000|2021-06-29 08:30:00|12784|12781|12786|12783|12786|12783|12784|12781|1128
1624955700000|2021-06-29 08:35:00|12785|12782|12785|12782|12787|12784|12785|12782|298
1624956000000|2021-06-29 08:40:00|12786|12783|12785|12782|12786|12783|12784|12781|783
1624956300000|2021-06-29 08:45:00|12784|12781|12788|12785|12788|12785|12784|12781|512
1624956600000|2021-06-29 08:50:00|12787|12784|12786|12783|12788|12785|12786|12783|613
1624956900000|2021-06-29 08:55:00|12787|12784|12790|12787|12790|12787|12787|12784|766
1624957200000|2021-06-29 09:00:00|12789|12786|12788|12785|12789|12786|12788|12785|612
1624957500000|2021-06-29 09:05:00|12787|12784|12791|12788|12792|12789|12787|12784|495
1624957800000|2021-06-29 09:10:00|12792|12789|12793|12790|12794|12791|12791|12788|924
1624958100000|2021-06-29 09:15:00|12792|12789|12792|12789|12793|12790|12791|12788|235
1624958400000|2021-06-29 09:20:00|12791|12788|12796|12793|12796|12793|12790|12787|765
1624958700000|2021-06-29 09:25:00|12795|12792|12796|12793|12799|12796|12795|12792|1606
1624959000000|2021-06-29 09:30:00|12797|12794|12799|12795|12799|12796|12796|12793|970
1624959300000|2021-06-29 09:35:00|12798|12796|12798|12795|12799|12796|12796|12793|401
1624959600000|2021-06-29 09:40:00|12797|12794|12795|12792|12798|12795|12793|12790|1334
1624959900000|2021-06-29 09:45:00|12796|12793|12797|12794|12798|12795|12795|12792|672
1624960200000|2021-06-29 09:50:00|12796|12793|12798|12795|12799|12796|12796|12793|570
1624960500000|2021-06-29 09:55:00|12799|12796|12804|12801|12805|12802|12798|12795|1834
1624960800000|2021-06-29 10:00:00|12803|12800|12801|12798|12803|12800|12800|12797|1099
1624961100000|2021-06-29 10:05:00|12802|12799|12803|12800|12803|12800|12801|12798|722
1624961400000|2021-06-29 10:10:00|12802|12799|12802|12799|12802|12799|12801|12798|599
1624961700000|2021-06-29 10:15:00|12801|12798|12801|12798|12801|12798|12798|12795|896
1624962000000|2021-06-29 10:20:00|12802|12799|12801|12798|12802|12799|12800|12797|635
1624962300000|2021-06-29 10:25:00|12800|12797|12801|12798|12802|12799|12800|12797|591
1624962600000|2021-06-29 10:30:00|12800|12797|12799|12796|12800|12797|12797|12794|847
1624962900000|2021-06-29 10:35:00|12800|12797|12800|12797|12801|12798|12799|12796|287
1624963200000|2021-06-29 10:40:00|12799|12796|12799|12796|12800|12797|12799|12796|144
1624963500000|2021-06-29 10:45:00|12800|12797|12798|12795|12800|12797|12797|12794|420
1624963800000|2021-06-29 10:50:00|12797|12794|12795|12792|12798|12795|12795|12792|503
1624964100000|2021-06-29 10:55:00|12796|12793|12797|12794|12798|12795|12795|12792|926
1624964400000|2021-06-29 11:00:00|12798|12795|12799|12796|12799|12796|12796|12793|554
1624964700000|2021-06-29 11:05:00|12798|12795|12798|12794|12800|12797|12797|12794|674
1624965000000|2021-06-29 11:10:00|12797|12795|12796|12793|12798|12795|12795|12792|1098
1624965300000|2021-06-29 11:15:00|12797|12794|12798|12795|12798|12795|12796|12793|540
1624965600000|2021-06-29 11:20:00|12797|12794|12799|12796|12800|12797|12797|12794|943
1624965900000|2021-06-29 11:25:00|12798|12795|12800|12797|12801|12798|12796|12793|836
1624966200000|2021-06-29 11:30:00|12799|12796|12800|12797|12800|12797|12798|12795|783
1624966500000|2021-06-29 11:35:00|12799|12796|12799|12796|12801|12798|12799|12796|720
1624966800000|2021-06-29 11:40:00|12798|12795|12798|12795|12798|12795|12797|12794|501
1624967100000|2021-06-29 11:45:00|12797|12794|12797|12794|12799|12796|12796|12793|583
1624967400000|2021-06-29 11:50:00|12796|12793|12800|12797|12800|12797|12796|12793|969
1624967700000|2021-06-29 11:55:00|12801|12798|12800|12797|12802|12799|12800|12797|1196
1624968000000|2021-06-29 12:00:00|12799|12796|12803|12800|12803|12800|12799|12796|1644
1624968300000|2021-06-29 12:05:00|12802|12799|12804|12800|12804|12801|12800|12797|2532
1624968600000|2021-06-29 12:10:00|12803|12801|12799|12796|12804|12801|12798|12795|650
1624968900000|2021-06-29 12:15:00|12800|12797|12803|12800|12803|12800|12799|12796|1409
1624969200000|2021-06-29 12:20:00|12802|12799|12794|12791|12802|12799|12794|12791|884
1624969500000|2021-06-29 12:25:00|12795|12792|12794|12791|12795|12792|12791|12788|1604
1624969800000|2021-06-29 12:30:00|12793|12790|12792|12789|12794|12791|12790|12787|1914
1624970100000|2021-06-29 12:35:00|12791|12788|12786|12783|12791|12788|12785|12782|1703
1624970400000|2021-06-29 12:40:00|12787|12784|12786|12783|12787|12784|12783|12780|2528
1624970700000|2021-06-29 12:45:00|12785|12782|12788|12785|12788|12785|12782|12779|3145
1624971000000|2021-06-29 12:50:00|12789|12786|12786|12783|12791|12788|12786|12783|1201
1624971300000|2021-06-29 12:55:00|12787|12782|12787|12784|12789|12786|12785|12782|1438
1624971600000|2021-06-29 13:00:00|12786|12783|12787|12784|12788|12785|12786|12783|1200
1624971900000|2021-06-29 13:05:00|12788|12785|12790|12787|12791|12788|12788|12785|1458
1624972200000|2021-06-29 13:10:00|12789|12786|12788|12785|12790|12786|12786|12783|905
1624972500000|2021-06-29 13:15:00|12789|12786|12792|12789|12792|12789|12788|12785|1033
1624972800000|2021-06-29 13:20:00|12791|12788|12788|12785|12792|12789|12785|12782|1047
1624973100000|2021-06-29 13:25:00|12787|12784|12786|12783|12788|12784|12783|12780|1423
1624973400000|2021-06-29 13:30:00|12785|12782|12791|12788|12792|12789|12784|12781|1776
1624973700000|2021-06-29 13:35:00|12792|12789|12792|12789|12793|12790|12790|12787|1848
1624974000000|2021-06-29 13:40:00|12791|12788|12793|12790|12796|12793|12791|12788|3596
1624974300000|2021-06-29 13:45:00|12794|12791|12786|12783|12798|12795|12785|12782|6690
1624974600000|2021-06-29 13:50:00|12787|12784|12789|12786|12790|12787|12783|12780|2079
1624974900000|2021-06-29 13:55:00|12788|12785|12787|12784|12789|12786|12784|12781|1861
1624975200000|2021-06-29 14:00:00|12786|12783|12791|12788|12792|12789|12784|12781|2037
1624975500000|2021-06-29 14:05:00|12790|12787|12795|12792|12795|12792|12790|12787|1019
1624975800000|2021-06-29 14:10:00|12796|12791|12797|12793|12797|12794|12794|12791|977
1624976100000|2021-06-29 14:15:00|12796|12794|12795|12792|12797|12794|12795|12792|1375
1624976400000|2021-06-29 14:20:00|12794|12791|12792|12789|12795|12792|12792|12789|1211
1624976700000|2021-06-29 14:25:00|12791|12788|12789|12786|12791|12788|12789|12786|950
1624977000000|2021-06-29 14:30:00|12788|12785|12788|12785|12790|12787|12787|12784|996
1624977300000|2021-06-29 14:35:00|12789|12786|12784|12781|12789|12786|12784|12781|508
1624977600000|2021-06-29 14:40:00|12785|12782|12783|12780|12785|12782|12782|12779|1017
1624977900000|2021-06-29 14:45:00|12782|12779|12783|12780|12785|12782|12782|12779|966
1624978200000|2021-06-29 14:50:00|12784|12781|12782|12779|12784|12781|12781|12778|903
1624978500000|2021-06-29 14:55:00|12783|12780|12788|12785|12788|12785|12783|12780|1295
1624978800000|2021-06-29 15:00:00|12787|12784|12790|12787|12791|12788|12787|12784|1445
1624979100000|2021-06-29 15:05:00|12791|12788|12794|12791|12794|12791|12791|12788|830
1624979400000|2021-06-29 15:10:00|12795|12792|12799|12796|12799|12796|12794|12791|3409
1624979700000|2021-06-29 15:15:00|12798|12795|12797|12794|12799|12796|12796|12793|1902
1624980000000|2021-06-29 15:20:00|12796|12793|12795|12792|12797|12794|12795|12792|1087
1624980300000|2021-06-29 15:25:00|12796|12793|12798|12795|12799|12796|12795|12793|879
1624980600000|2021-06-29 15:30:00|12797|12794|12797|12794|12799|12796|12797|12794|474
1624980900000|2021-06-29 15:35:00|12796|12793|12796|12793|12796|12793|12795|12792|423
1624981200000|2021-06-29 15:40:00|12795|12792|12798|12795|12798|12795|12795|12792|352
1624981500000|2021-06-29 15:45:00|12797|12794|12796|12793|12798|12795|12795|12792|781
1624981800000|2021-06-29 15:50:00|12795|12792|12796|12793|12796|12793|12795|12792|480
1624982100000|2021-06-29 15:55:00|12795|12792|12793|12790|12795|12792|12793|12790|501
1624982400000|2021-06-29 16:00:00|12794|12791|12794|12790|12794|12791|12793|12790|220
1624982700000|2021-06-29 16:05:00|12793|12791|12794|12791|12794|12791|12793|12790|184
1624983000000|2021-06-29 16:10:00|12793|12790|12794|12791|12795|12792|12793|12790|545
1624983300000|2021-06-29 16:15:00|12795|12792|12795|12792|12795|12792|12794|12791|199
1624983600000|2021-06-29 16:20:00|12796|12793|12795|12792|12796|12793|12795|12792|81
1624983900000|2021-06-29 16:25:00|12796|12793|12795|12792|12796|12793|12795|12792|102
1624984200000|2021-06-29 16:30:00|12796|12793|12795|12792|12796|12793|12794|12791|130
1624984500000|2021-06-29 16:35:00|12794|12791|12794|12791|12795|12792|12793|12790|175
1624984800000|2021-06-29 16:40:00|||||||||19
1624985100000|2021-06-29 16:45:00|12793|12790|12793|12790|12794|12791|12792|12789|268
1624985400000|2021-06-29 16:50:00|12794|12791|12794|12791|12794|12791|12793|12790|350
1624985700000|2021-06-29 16:55:00|12793|12790|12793|12790|12794|12790|12793|12789|182
1625036400000|2021-06-30 07:00:00|12803|12800|12791|12788|12804|12801|12790|12787|1624
1625036700000|2021-06-30 07:05:00|12790|12787|12791|12788|12792|12789|12787|12784|794
1625037000000|2021-06-30 07:10:00|12792|12789|12791|12788|12793|12790|12789|12786|446
1625037300000|2021-06-30 07:15:00|12792|12789|12797|12793|12799|12796|12792|12789|988
1625037600000|2021-06-30 07:20:00|12796|12792|12794|12791|12796|12792|12790|12787|771
1625037900000|2021-06-30 07:25:00|12795|12792|12797|12794|12797|12794|12793|12790|601
1625038200000|2021-06-30 07:30:00|12798|12795|12801|12798|12801|12798|12797|12794|474
1625038500000|2021-06-30 07:35:00|12800|12797|12806|12803|12806|12803|12800|12797|765
1625038800000|2021-06-30 07:40:00|12805|12802|12804|12801|12807|12804|12803|12800|943
1625039100000|2021-06-30 07:45:00|12805|12802|12801|12798|12805|12802|12801|12798|704
1625039400000|2021-06-30 07:50:00|12800|12797|12801|12798|12801|12798|12799|12796|639
1625039700000|2021-06-30 07:55:00|12802|12799|12799|12796|12802|12799|12798|12795|731
1625040000000|2021-06-30 08:00:00|12800|12797|12803|12800|12803|12800|12800|12797|624
1625040300000|2021-06-30 08:05:00|12802|12799|12802|12799|12803|12800|12800|12797|869
1625040600000|2021-06-30 08:10:00|12801|12798|12804|12801|12805|12802|12800|12797|818
1625040900000|2021-06-30 08:15:00|12805|12802|12808|12805|12808|12805|12804|12801|1217
1625041200000|2021-06-30 08:20:00|12807|12804|12808|12805|12808|12805|12806|12803|750
1625041500000|2021-06-30 08:25:00|12809|12806|12809|12806|12810|12807|12807|12804|813
1625041800000|2021-06-30 08:30:00|12810|12807|12809|12806|12810|12807|12808|12805|804
1625042100000|2021-06-30 08:35:00|12810|12807|12812|12809|12812|12809|12808|12805|761
1625042400000|2021-06-30 08:40:00|12811|12808|12812|12809|12814|12811|12811|12808|1013
1625042700000|2021-06-30 08:45:00|12811|12808|12809|12806|12811|12808|12809|12806|650
1625043000000|2021-06-30 08:50:00|12808|12805|12808|12805|12809|12806|12807|12804|720
1625043300000|2021-06-30 08:55:00|12809|12806|12808|12805|12810|12807|12808|12805|877
1625043600000|2021-06-30 09:00:00|12809|12806|12811|12808|12811|12808|12809|12806|727
1625043900000|2021-06-30 09:05:00|12812|12809|12811|12808|12812|12809|12809|12806|880
1625044200000|2021-06-30 09:10:00|12810|12807|12810|12807|12812|12809|12809|12806|491
1625044500000|2021-06-30 09:15:00|12811|12808|12813|12809|12814|12811|12810|12807|568
1625044800000|2021-06-30 09:20:00|12812|12810|12810|12807|12813|12810|12808|12805|581
1625045100000|2021-06-30 09:25:00|12809|12806|12810|12807|12812|12809|12809|12806|490
1625045400000|2021-06-30 09:30:00|12811|12808|12810|12807|12811|12808|12810|12807|394
1625045700000|2021-06-30 09:35:00|12809|12806|12809|12806|12810|12807|12809|12806|426
1625046000000|2021-06-30 09:40:00|12810|12807|12808|12805|12810|12807|12806|12803|698
1625046300000|2021-06-30 09:45:00|12807|12804|12809|12806|12809|12806|12807|12804|947
1625046600000|2021-06-30 09:50:00|12810|12807|12813|12810|12815|12812|12810|12807|1361
1625046900000|2021-06-30 09:55:00|12814|12811|12812|12809|12814|12811|12812|12809|1510
1625047200000|2021-06-30 10:00:00|12811|12808|12813|12810|12815|12811|12811|12808|999
1625047500000|2021-06-30 10:05:00|12814|12811|12813|12810|12814|12811|12812|12809|1242
1625047800000|2021-06-30 10:10:00|12814|12811|12813|12810|12815|12812|12813|12810|609
1625048100000|2021-06-30 10:15:00|12814|12811|12813|12810|12814|12811|12812|12809|441
1625048400000|2021-06-30 10:20:00|12812|12809|12810|12807|12812|12809|12810|12807|573
1625048700000|2021-06-30 10:25:00|12809|12806|12811|12808|12812|12809|12809|12806|781
1625049000000|2021-06-30 10:30:00|12812|12809|12812|12809|12813|12810|12811|12808|508
1625049300000|2021-06-30 10:35:00|12813|12810|12815|12812|12815|12812|12813|12810|983
1625049600000|2021-06-30 10:40:00|12816|12813|12812|12809|12816|12813|12811|12808|270
1625049900000|2021-06-30 10:45:00|12813|12810|12814|12811|12814|12811|12813|12810|762
1625050200000|2021-06-30 10:50:00|12815|12812|12814|12811|12816|12813|12814|12811|680
1625050500000|2021-06-30 10:55:00|12813|12810|12813|12810|12814|12811|12813|12810|322
1625050800000|2021-06-30 11:00:00|12814|12811|12812|12809|12814|12811|12812|12809|543
1625051100000|2021-06-30 11:05:00|12815|12812|12813|12810|12816|12813|12812|12809|1067
1625051400000|2021-06-30 11:10:00|12814|12811|12814|12811|12815|12812|12813|12810|767
1625051700000|2021-06-30 11:15:00|12815|12812|12811|12808|12815|12812|12811|12808|580
1625052000000|2021-06-30 11:20:00|12810|12807|12811|12808|12812|12809|12810|12807|440
1625052300000|2021-06-30 11:25:00|12812|12807|12810|12807|12813|12810|12810|12807|751
1625052600000|2021-06-30 11:30:00|12809|12806|12808|12805|12810|12807|12807|12804|1314
1625052900000|2021-06-30 11:35:00|12807|12804|12807|12804|12808|12805|12805|12802|1132
1625053200000|2021-06-30 11:40:00|12808|12805|12808|12805|12808|12805|12807|12804|740
1625053500000|2021-06-30 11:45:00|12809|12806|12808|12805|12809|12806|12807|12804|404
1625053800000|2021-06-30 11:50:00|12807|12804|12810|12807|12811|12808|12807|12804|621
1625054100000|2021-06-30 11:55:00|12809|12806|12811|12807|12811|12808|12809|12806|235
1625054400000|2021-06-30 12:00:00|12810|12808|12809|12806|12811|12808|12808|12805|420
1625054700000|2021-06-30 12:05:00|12808|12805|12807|12804|12809|12806|12807|12803|547
1625055000000|2021-06-30 12:10:00|12806|12803|12806|12803|12807|12804|12805|12802|659
1625055300000|2021-06-30 12:15:00|12805|12802|12808|12805|12810|12807|12804|12801|1432
1625055600000|2021-06-30 12:20:00|12809|12806|12807|12804|12811|12807|12803|12800|1011
1625055900000|2021-06-30 12:25:00|12806|12803|12802|12799|12807|12804|12801|12798|1206
1625056200000|2021-06-30 12:30:00|12801|12798|12803|12800|12805|12802|12801|12797|1403
1625056500000|2021-06-30 12:35:00|12804|12801|12805|12802|12807|12804|12803|12800|1853
1625056800000|2021-06-30 12:40:00|12806|12803|12806|12803|12808|12805|12805|12802|1372
1625057100000|2021-06-30 12:45:00|12805|12802|12807|12804|12808|12805|12805|12802|850
1625057400000|2021-06-30 12:50:00|12808|12805|12809|12806|12809|12806|12807|12804|866
1625057700000|2021-06-30 12:55:00|12808|12805|12810|12807|12811|12808|12808|12805|508
1625058000000|2021-06-30 13:00:00|12809|12806|12805|12802|12809|12806|12805|12802|1333
1625058300000|2021-06-30 13:05:00|12806|12803|12802|12799|12806|12803|12802|12799|1055
1625058600000|2021-06-30 13:10:00|12803|12800|12806|12803|12806|12803|12802|12799|876
1625058900000|2021-06-30 13:15:00|12805|12802|12804|12801|12806|12803|12802|12799|970
1625059200000|2021-06-30 13:20:00|12805|12802|12808|12805|12808|12805|12804|12801|526
1625059500000|2021-06-30 13:25:00|12807|12804|12810|12807|12810|12807|12807|12804|1002
1625059800000|2021-06-30 13:30:00|12809|12806|12812|12809|12813|12810|12808|12805|1614
1625060100000|2021-06-30 13:35:00|12811|12808|12809|12806|12811|12808|12809|12806|683
1625060400000|2021-06-30 13:40:00|12810|12807|12812|12808|12812|12809|12808|12805|1799
1625060700000|2021-06-30 13:45:00|12811|12807|12813|12810|12816|12813|12811|12807|2885
1625061000000|2021-06-30 13:50:00|12814|12811|12812|12809|12814|12811|12811|12808|1179
1625061300000|2021-06-30 13:55:00|12811|12808|12812|12809|12813|12810|12810|12807|1398
1625061600000|2021-06-30 14:00:00|12811|12808|12814|12811|12814|12811|12811|12808|1356
1625061900000|2021-06-30 14:05:00|12815|12812|12814|12811|12816|12813|12814|12811|1670
1625062200000|2021-06-30 14:10:00|12815|12812|12812|12809|12815|12812|12811|12808|1823
1625062500000|2021-06-30 14:15:00|12811|12808|12814|12811|12815|12812|12811|12808|1285
1625062800000|2021-06-30 14:20:00|12813|12810|12815|12812|12816|12813|12813|12810|1511
1625063100000|2021-06-30 14:25:00|12816|12813|12816|12813|12817|12814|12815|12812|1050
1625063400000|2021-06-30 14:30:00|12817|12814|12819|12816|12819|12816|12816|12813|1727
1625063700000|2021-06-30 14:35:00|12818|12815|12818|12815|12820|12817|12816|12813|1823
1625064000000|2021-06-30 14:40:00|12819|12816|12820|12817|12821|12818|12818|12815|2239
1625064300000|2021-06-30 14:45:00|12821|12818|12817|12814|12822|12819|12817|12814|2906
1625064600000|2021-06-30 14:50:00|12818|12815|12819|12816|12821|12818|12818|12815|1108
1625064900000|2021-06-30 14:55:00|12818|12815|12816|12813|12819|12816|12816|12813|1498
1625065200000|2021-06-30 15:00:00|12817|12814|12816|12813|12819|12816|12815|12812|3216
1625065500000|2021-06-30 15:05:00|12817|12814|12816|12813|12819|12816|12815|12812|6012
1625065800000|2021-06-30 15:10:00|12817|12814|12811|12808|12817|12814|12810|12807|7282
1625066100000|2021-06-30 15:15:00|12810|12807|12810|12807|12812|12809|12809|12806|3742
1625066400000|2021-06-30 15:20:00|12811|12808|12810|12807|12813|12810|12810|12806|2234
1625066700000|2021-06-30 15:25:00|12809|12806|12813|12810|12813|12810|12809|12806|1824
1625067000000|2021-06-30 15:30:00|12812|12809|12815|12812|12815|12812|12812|12809|1509
1625067300000|2021-06-30 15:35:00|12816|12813|12814|12811|12816|12813|12814|12811|1271
1625067600000|2021-06-30 15:40:00|12813|12810|12814|12811|12815|12812|12813|12810|906
1625067900000|2021-06-30 15:45:00|12815|12812|12815|12812|12815|12812|12813|12810|873
1625068200000|2021-06-30 15:50:00|12814|12811|12816|12813|12816|12813|12814|12811|689
1625068500000|2021-06-30 15:55:00|12815|12812|12816|12813|12816|12813|12815|12812|567
1625068800000|2021-06-30 16:00:00|12815|12812|12815|12812|12816|12813|12815|12812|509
1625069100000|2021-06-30 16:05:00|12814|12811|12815|12812|12816|12813|12813|12810|442
1625069400000|2021-06-30 16:10:00|12816|12813|12813|12810|12816|12813|12813|12810|293
1625069700000|2021-06-30 16:15:00|12814|12811|12814|12811|12814|12811|12813|12810|162
1625070000000|2021-06-30 16:20:00|12813|12810|12812|12809|12814|12810|12812|12809|374
1625070300000|2021-06-30 16:25:00|12813|12810|12812|12809|12814|12811|12812|12809|407
1625070600000|2021-06-30 16:30:00|12813|12810|12814|12811|12814|12811|12812|12809|342
1625070900000|2021-06-30 16:35:00|12813|12810|12812|12809|12813|12810|12812|12809|143
1625071200000|2021-06-30 16:40:00|12813|12810|12812|12809|12813|12810|12812|12809|332
1625071500000|2021-06-30 16:45:00|12811|12808|12811|12808|12811|12808|12810|12807|202
1625071800000|2021-06-30 16:50:00|12812|12809|12811|12808|12812|12809|12811|12808|217
1625072100000|2021-06-30 16:55:00|12812|12809|12811|12808|12812|12809|12811|12808|138
1625122800000|2021-07-01 07:00:00|12801|12798|12799|12796|12802|12799|12796|12793|1841
1625123100000|2021-07-01 07:05:00|12798|12795|12794|12791|12798|12795|12794|12790|1134
1625123400000|2021-07-01 07:10:00|12793|12790|12796|12793|12796|12793|12792|12789|1445
1625123700000|2021-07-01 07:15:00|12795|12792|12793|12790|12795|12792|12790|12787|2092
1625124000000|2021-07-01 07:20:00|12792|12789|12794|12791|12795|12791|12792|12789|974
1625124300000|2021-07-01 07:25:00|12793|12790|12796|12793|12796|12793|12793|12790|877
1625124600000|2021-07-01 07:30:00|12795|12792|12799|12796|12799|12796|12795|12792|883
1625124900000|2021-07-01 07:35:00|12798|12795|12799|12796|12800|12797|12798|12795|677
1625125200000|2021-07-01 07:40:00|12800|12797|12800|12797|12800|12797|12798|12795|948
1625125500000|2021-07-01 07:45:00|12799|12796|12796|12793|12800|12797|12795|12792|2078
1625125800000|2021-07-01 07:50:00|12795|12792|12800|12796|12800|12797|12795|12792|1062
1625126100000|2021-07-01 07:55:00|12799|12797|12801|12797|12802|12799|12799|12796|770
1625126400000|2021-07-01 08:00:00|12800|12798|12802|12799|12807|12804|12796|12793|2828
1625126700000|2021-07-01 08:05:00|12801|12798|12802|12799|12808|12805|12801|12798|2051
1625127000000|2021-07-01 08:10:00|12801|12798|12802|12798|12803|12800|12800|12797|1430
1625127300000|2021-07-01 08:15:00|12801|12799|12798|12795|12802|12799|12797|12794|1264
1625127600000|2021-07-01 08:20:00|12799|12794|12798|12795|12799|12796|12797|12794|332
1625127900000|2021-07-01 08:25:00|12799|12796|12796|12793|12799|12796|12796|12793|1258
1625128200000|2021-07-01 08:30:00|12797|12794|12797|12794|12798|12795|12796|12793|1109
1625128500000|2021-07-01 08:35:00|12798|12795|12800|12797|12800|12797|12798|12795|671
1625128800000|2021-07-01 08:40:00|12799|12796|12801|12798|12802|12799|12799|12796|889
1625129100000|2021-07-01 08:45:00|12800|12797|12802|12798|12802|12799|12800|12796|759
1625129400000|2021-07-01 08:50:00|12803|12799|12802|12799|12804|12801|12801|12798|676
1625129700000|2021-07-01 08:55:00|12803|12800|12801|12798|12803|12800|12800|12797|1731
1625130000000|2021-07-01 09:00:00|12802|12799|12798|12795|12802|12799|12797|12794|2107
1625130300000|2021-07-01 09:05:00|12799|12796|12799|12796|12800|12797|12798|12795|1357
1625130600000|2021-07-01 09:10:00|12800|12797|12798|12795|12801|12798|12798|12795|948
1625130900000|2021-07-01 09:15:00|12799|12796|12795|12792|12799|12796|12795|12792|935
1625131200000|2021-07-01 09:20:00|12794|12791|12791|12788|12795|12792|12791|12788|726
1625131500000|2021-07-01 09:25:00|12792|12789|12789|12786|12792|12789|12788|12785|1096
1625131800000|2021-07-01 09:30:00|12788|12785|12791|12788|12792|12789|12788|12785|738
1625132100000|2021-07-01 09:35:00|12790|12787|12791|12788|12792|12789|12790|12787|769
1625132400000|2021-07-01 09:40:00|12790|12787|12792|12789|12793|12790|12790|12787|400
1625132700000|2021-07-01 09:45:00|12793|12790|12794|12791|12794|12791|12793|12790|265
1625133000000|2021-07-01 09:50:00|12793|12790|12794|12791|12795|12792|12793|12790|609
1625133300000|2021-07-01 09:55:00|12795|12792|12793|12790|12795|12792|12791|12788|962
1625133600000|2021-07-01 10:00:00|12794|12791|12794|12791|12795|12792|12793|12790|1000
1625133900000|2021-07-01 10:05:00|12793|12790|12791|12788|12793|12790|12791|12787|775
1625134200000|2021-07-01 10:10:00|12792|12789|12793|12790|12794|12791|12792|12789|537
1625134500000|2021-07-01 10:15:00|12792|12789|12792|12789|12793|12790|12791|12788|500
1625134800000|2021-07-01 10:20:00|12793|12790|12793|12790|12793|12790|12793|12789|165
1625135100000|2021-07-01 10:25:00|12794|12791|12796|12793|12798|12795|12793|12790|1350
1625135400000|2021-07-01 10:30:00|12797|12794|12798|12795|12798|12795|12794|12791|943
1625135700000|2021-07-01 10:35:00|12797|12794|12795|12792|12798|12795|12794|12791|2003
1625136000000|2021-07-01 10:40:00|12796|12793|12795|12792|12796|12793|12795|12792|459
1625136300000|2021-07-01 10:45:00|12794|12791|12794|12791|12795|12792|12793|12790|576
1625136600000|2021-07-01 10:50:00|12793|12790|12794|12791|12795|12792|12793|12790|661
1625136900000|2021-07-01 10:55:00|12793|12790|12790|12787|12794|12791|12790|12787|516
1625137200000|2021-07-01 11:00:00|12789|12786|12784|12781|12789|12786|12784|12781|1136
1625137500000|2021-07-01 11:05:00|12785|12782|12787|12784|12788|12785|12785|12782|2016
1625137800000|2021-07-01 11:10:00|12788|12785|12788|12784|12790|12787|12787|12784|756
1625138100000|2021-07-01 11:15:00|12787|12785|12787|12784|12790|12787|12787|12784|893
1625138400000|2021-07-01 11:20:00|12788|12785|12792|12789|12793|12790|12788|12785|546
1625138700000|2021-07-01 11:25:00|12791|12788|12788|12784|12791|12788|12786|12783|598
1625139000000|2021-07-01 11:30:00|12787|12785|12787|12784|12787|12785|12785|12782|515
1625139300000|2021-07-01 11:35:00|12788|12785|12788|12785|12789|12786|12787|12784|416
1625139600000|2021-07-01 11:40:00|12787|12784|12787|12784|12789|12786|12787|12784|550
1625139900000|2021-07-01 11:45:00|12786|12783|12785|12782|12787|12784|12785|12782|491
1625140200000|2021-07-01 11:50:00|12784|12781|12787|12784|12787|12784|12784|12781|766
1625140500000|2021-07-01 11:55:00|12786|12783|12787|12784|12788|12785|12786|12783|210
1625140800000|2021-07-01 12:00:00|12788|12785|12788|12785|12789|12786|12786|12783|1307
1625141100000|2021-07-01 12:05:00|12789|12786|12789|12786|12790|12787|12789|12786|723
1625141400000|2021-07-01 12:10:00|12790|12785|12789|12786|12790|12787|12788|12785|628
1625141700000|2021-07-01 12:15:00|12790|12787|12790|12787|12791|12788|12790|12787|430
1625142000000|2021-07-01 12:20:00|12789|12786|12792|12789|12793|12790|12788|12785|1231
1625142300000|2021-07-01 12:25:00|12793|12790|12795|12792|12795|12792|12792|12789|987
1625142600000|2021-07-01 12:30:00|12794|12791|12798|12795|12798|12795|12792|12789|1084
1625142900000|2021-07-01 12:35:00|12797|12794|12801|12798|12803|12800|12797|12794|1804
1625143200000|2021-07-01 12:40:00|12802|12799|12806|12803|12806|12803|12800|12797|1987
1625143500000|2021-07-01 12:45:00|12805|12802|12803|12800|12806|12803|12802|12799|1655
1625143800000|2021-07-01 12:50:00|12802|12799|12801|12798|12804|12801|12801|12798|1260
1625144100000|2021-07-01 12:55:00|12800|12797|12802|12799|12803|12800|12800|12797|1133
1625144400000|2021-07-01 13:00:00|12803|12800|12808|12805|12808|12805|12802|12799|1026
1625144700000|2021-07-01 13:05:00|12807|12804|12807|12804|12808|12805|12806|12803|815
1625145000000|2021-07-01 13:10:00|12808|12805|12814|12811|12814|12811|12808|12805|1863
1625145300000|2021-07-01 13:15:00|12813|12810|12813|12810|12814|12811|12811|12808|525
1625145600000|2021-07-01 13:20:00|12814|12811|12811|12808|12814|12811|12810|12806|885
1625145900000|2021-07-01 13:25:00|12810|12807|12808|12805|12811|12808|12808|12805|1070
1625146200000|2021-07-01 13:30:00|12809|12806|12812|12809|12813|12810|12809|12806|745
1625146500000|2021-07-01 13:35:00|12813|12810|12814|12811|12815|12812|12813|12810|782
1625146800000|2021-07-01 13:40:00|12815|12812|12810|12807|12815|12812|12810|12807|825
1625147100000|2021-07-01 13:45:00|12811|12808|12814|12811|12814|12811|12810|12807|1382
1625147400000|2021-07-01 13:50:00|12813|12810|12811|12808|12814|12811|12811|12808|879
1625147700000|2021-07-01 13:55:00|12810|12807|12812|12808|12812|12809|12809|12806|742
1625148000000|2021-07-01 14:00:00|12811|12809|12812|12809|12814|12811|12807|12804|1552
1625148300000|2021-07-01 14:05:00|12813|12810|12816|12813|12816|12813|12810|12807|1134
1625148600000|2021-07-01 14:10:00|12815|12812|12813|12809|12816|12813|12813|12809|1127
1625148900000|2021-07-01 14:15:00|12814|12810|12809|12806|12814|12811|12809|12806|1444
1625149200000|2021-07-01 14:20:00|12810|12807|12811|12808|12813|12810|12810|12807|783
1625149500000|2021-07-01 14:25:00|12810|12807|12809|12806|12812|12809|12809|12806|570
1625149800000|2021-07-01 14:30:00|12810|12807|12806|12803|12810|12807|12803|12800|1352
1625150100000|2021-07-01 14:35:00|12805|12802|12802|12798|12806|12803|12800|12797|1327
1625150400000|2021-07-01 14:40:00|12801|12799|12802|12799|12803|12800|12801|12798|1082
1625150700000|2021-07-01 14:45:00|12801|12798|12800|12797|12804|12801|12800|12797|1365
1625151000000|2021-07-01 14:50:00|12801|12798|12804|12801|12804|12801|12799|12796|2407
1625151300000|2021-07-01 14:55:00|12803|12800|12803|12800|12805|12802|12802|12799|1111
1625151600000|2021-07-01 15:00:00|12804|12801|12809|12806|12809|12806|12803|12800|1631
1625151900000|2021-07-01 15:05:00|12810|12805|12807|12804|12810|12807|12805|12802|1682
1625152200000|2021-07-01 15:10:00|12806|12803|12804|12801|12807|12803|12803|12800|3095
1625152500000|2021-07-01 15:15:00|12805|12802|12804|12801|12807|12804|12804|12801|2214
1625152800000|2021-07-01 15:20:00|12803|12800|12802|12799|12806|12803|12802|12799|949
1625153100000|2021-07-01 15:25:00|12803|12800|12801|12798|12803|12800|12800|12797|1107
1625153400000|2021-07-01 15:30:00|12802|12799|12804|12801|12805|12802|12802|12799|2603
1625153700000|2021-07-01 15:35:00|12805|12802|12804|12801|12806|12803|12803|12800|1313
1625154000000|2021-07-01 15:40:00|12805|12802|12804|12801|12805|12802|12803|12800|534
1625154300000|2021-07-01 15:45:00|12803|12800|12801|12798|12804|12801|12801|12798|853
1625154600000|2021-07-01 15:50:00|12802|12799|12802|12799|12803|12800|12801|12798|643
1625154900000|2021-07-01 15:55:00|12801|12798|12802|12799|12803|12800|12801|12798|554
1625155200000|2021-07-01 16:00:00|12801|12798|12803|12800|12803|12800|12801|12798|404
1625155500000|2021-07-01 16:05:00|12804|12801|12804|12801|12804|12801|12804|12801|79
1625155800000|2021-07-01 16:10:00|12803|12800|12802|12799|12803|12800|12802|12799|554
1625156100000|2021-07-01 16:15:00|12803|12800|12803|12799|12803|12800|12802|12799|432
1625156400000|2021-07-01 16:20:00|12804|12800|12803|12800|12804|12801|12803|12799|890
1625156700000|2021-07-01 16:25:00|12804|12801|12803|12800|12804|12801|12803|12800|589
1625157000000|2021-07-01 16:30:00|12804|12801|12803|12800|12804|12801|12803|12800|130
1625157300000|2021-07-01 16:35:00|12804|12801|12804|12801|12804|12801|12803|12800|259
1625157600000|2021-07-01 16:40:00|12803|12800|12802|12799|12803|12800|12802|12799|143
1625157900000|2021-07-01 16:45:00|12803|12800|12803|12800|12803|12800|12802|12799|325
1625158200000|2021-07-01 16:50:00|12804|12801|12804|12801|12804|12801|12803|12800|187
1625158500000|2021-07-01 16:55:00|12803|12800|12804|12801|12804|12801|12803|12800|137
1625209200000|2021-07-02 07:00:00|12807|12804|12815|12812|12817|12814|12807|12804|1963
1625209500000|2021-07-02 07:05:00|12816|12813|12814|12811|12817|12814|12813|12810|1038
1625209800000|2021-07-02 07:10:00|12813|12810|12820|12817|12820|12817|12812|12809|1395
1625210100000|2021-07-02 07:15:00|12819|12816|12820|12817|12822|12819|12817|12814|1200
1625210400000|2021-07-02 07:20:00|12819|12816|12823|12820|12824|12821|12819|12816|1396
1625210700000|2021-07-02 07:25:00|12822|12819|12820|12817|12823|12820|12817|12814|1081
1625211000000|2021-07-02 07:30:00|12821|12818|12818|12815|12822|12819|12818|12815|671
1625211300000|2021-07-02 07:35:00|12817|12814|12823|12820|12823|12820|12816|12813|761
1625211600000|2021-07-02 07:40:00|12822|12819|12823|12820|12824|12821|12820|12817|624
1625211900000|2021-07-02 07:45:00|12824|12821|12822|12819|12824|12821|12822|12819|388
1625212200000|2021-07-02 07:50:00|12823|12820|12826|12823|12828|12825|12822|12819|1608
1625212500000|2021-07-02 07:55:00|12827|12824|12827|12824|12829|12826|12826|12823|600
1625212800000|2021-07-02 08:00:00|12828|12825|12828|12825|12828|12825|12826|12823|703
1625213100000|2021-07-02 08:05:00|12829|12826|12826|12823|12830|12827|12826|12823|977
1625213400000|2021-07-02 08:10:00|12825|12822|12829|12826|12829|12826|12825|12822|730
1625213700000|2021-07-02 08:15:00|12828|12825|12827|12824|12829|12826|12827|12824|439
1625214000000|2021-07-02 08:20:00|12828|12825|12828|12825|12829|12826|12827|12824|582
1625214300000|2021-07-02 08:25:00|12829|12826|12832|12829|12833|12830|12829|12826|576
1625214600000|2021-07-02 08:30:00|12833|12830|12831|12828|12833|12830|12831|12828|649
1625214900000|2021-07-02 08:35:00|12832|12829|12829|12826|12832|12829|12829|12826|842
1625215200000|2021-07-02 08:40:00|12828|12825|12830|12827|12830|12827|12828|12825|621
1625215500000|2021-07-02 08:45:00|12831|12828|12831|12828|12831|12828|12829|12826|333
1625215800000|2021-07-02 08:50:00|12832|12829|12831|12828|12833|12830|12831|12828|738
1625216100000|2021-07-02 08:55:00|12832|12829|12830|12827|12832|12829|12828|12825|497
1625216400000|2021-07-02 09:00:00|12829|12826|12830|12827|12831|12828|12829|12825|1514
1625216700000|2021-07-02 09:05:00|12831|12828|12830|12827|12831|12828|12829|12826|593
1625217000000|2021-07-02 09:10:00|12829|12826|12830|12827|12830|12827|12828|12825|352
1625217300000|2021-07-02 09:15:00|12829|12826|12830|12827|12830|12827|12828|12825|844
1625217600000|2021-07-02 09:20:00|12829|12826|12829|12826|12830|12827|12829|12826|393
1625217900000|2021-07-02 09:25:00|12828|12825|12827|12824|12829|12826|12826|12823|1258
1625218200000|2021-07-02 09:30:00|12826|12823|12826|12823|12828|12825|12825|12822|1046
1625218500000|2021-07-02 09:35:00|12827|12824|12826|12823|12827|12824|12825|12822|953
1625218800000|2021-07-02 09:40:00|12827|12824|12829|12826|12830|12826|12827|12824|557
1625219100000|2021-07-02 09:45:00|12828|12825|12832|12829|12832|12829|12828|12825|1121
1625219400000|2021-07-02 09:50:00|12831|12828|12833|12830|12833|12830|12829|12826|1012
1625219700000|2021-07-02 09:55:00|12834|12831|12834|12831|12835|12832|12834|12831|907
1625220000000|2021-07-02 10:00:00|12835|12832|12836|12833|12837|12834|12834|12831|660
1625220300000|2021-07-02 10:05:00|12835|12832|12833|12830|12835|12832|12833|12830|808
1625220600000|2021-07-02 10:10:00|12834|12831|12833|12830|12834|12831|12832|12829|662
1625220900000|2021-07-02 10:15:00|12832|12829|12833|12830|12834|12831|12832|12829|682
1625221200000|2021-07-02 10:20:00|12832|12829|12831|12828|12833|12830|12831|12828|546
1625221500000|2021-07-02 10:25:00|12832|12829|12835|12832|12835|12832|12832|12829|529
1625221800000|2021-07-02 10:30:00|12834|12831|12835|12832|12837|12834|12834|12831|871
1625222100000|2021-07-02 10:35:00|12836|12833|12837|12834|12839|12836|12836|12833|674
1625222400000|2021-07-02 10:40:00|12836|12833|12839|12836|12839|12836|12836|12833|463
1625222700000|2021-07-02 10:45:00|12840|12837|12839|12836|12840|12837|12838|12835|692
1625223000000|2021-07-02 10:50:00|12838|12835|12837|12834|12838|12835|12836|12833|657
1625223300000|2021-07-02 10:55:00|12838|12835|12834|12831|12838|12835|12833|12830|850
1625223600000|2021-07-02 11:00:00|12833|12830|12834|12831|12835|12832|12833|12830|472
1625223900000|2021-07-02 11:05:00|12835|12832|12836|12833|12836|12833|12834|12831|600
1625224200000|2021-07-02 11:10:00|12835|12832|12835|12832|12837|12834|12834|12831|439
1625224500000|2021-07-02 11:15:00|12834|12831|12833|12830|12834|12831|12833|12830|283
1625224800000|2021-07-02 11:20:00|12832|12829|12831|12828|12833|12830|12831|12828|877
1625225100000|2021-07-02 11:25:00|12832|12829|12833|12830|12833|12830|12832|12829|319
1625225400000|2021-07-02 11:30:00|12834|12831|12835|12832|12836|12833|12834|12831|241
1625225700000|2021-07-02 11:35:00|12836|12833|12835|12832|12838|12835|12835|12832|387
1625226000000|2021-07-02 11:40:00|12834|12831|12834|12831|12835|12832|12832|12829|393
1625226300000|2021-07-02 11:45:00|12835|12832|12834|12831|12835|12832|12834|12831|459
1625226600000|2021-07-02 11:50:00|12835|12832|12837|12834|12838|12835|12835|12832|485
1625226900000|2021-07-02 11:55:00|12836|12833|12834|12831|12836|12833|12833|12830|1062
1625227200000|2021-07-02 12:00:00|12833|12830|12835|12832|12838|12835|12833|12830|685
1625227500000|2021-07-02 12:05:00|12836|12833|12835|12832|12837|12834|12835|12832|425
1625227800000|2021-07-02 12:10:00|12834|12831|12836|12833|12837|12834|12834|12831|353
1625228100000|2021-07-02 12:15:00|12835|12832|12834|12831|12837|12834|12834|12831|1154
1625228400000|2021-07-02 12:20:00|12835|12832|12833|12830|12836|12833|12833|12830|1053
1625228700000|2021-07-02 12:25:00|12832|12829|12832|12828|12834|12831|12829|12826|903
1625229000000|2021-07-02 12:30:00|12831|12822|12839|12836|12844|12841|12817|12814|3490
1625229300000|2021-07-02 12:35:00|12838|12835|12826|12823|12841|12838|12821|12818|3658
1625229600000|2021-07-02 12:40:00|12825|12822|12831|12828|12833|12830|12822|12819|1442
1625229900000|2021-07-02 12:45:00|12830|12827|12834|12830|12836|12833|12830|12827|1740
1625230200000|2021-07-02 12:50:00|12833|12831|12840|12837|12843|12840|12833|12830|1879
1625230500000|2021-07-02 12:55:00|12841|12838|12836|12833|12844|12841|12835|12832|2493
1625230800000|2021-07-02 13:00:00|12835|12832|12835|12832|12839|12836|12834|12831|1452
1625231100000|2021-07-02 13:05:00|12836|12833|12833|12830|12838|12835|12833|12830|2376
1625231400000|2021-07-02 13:10:00|12834|12831|12825|12822|12835|12831|12825|12822|1422
1625231700000|2021-07-02 13:15:00|12826|12823|12829|12826|12830|12827|12823|12820|1917
1625232000000|2021-07-02 13:20:00|12828|12825|12826|12822|12830|12827|12823|12820|1636
1625232300000|2021-07-02 13:25:00|12825|12821|12818|12815|12825|12822|12818|12815|1175
1625232600000|2021-07-02 13:30:00|12819|12816|12818|12815|12820|12817|12815|12812|1848
1625232900000|2021-07-02 13:35:00|12817|12814|12821|12818|12821|12818|12815|12812|1397
1625233200000|2021-07-02 13:40:00|12820|12817|12821|12818|12821|12818|12815|12812|942
1625233500000|2021-07-02 13:45:00|12822|12819|12823|12820|12826|12822|12821|12818|1968
1625233800000|2021-07-02 13:50:00|12822|12819|12820|12817|12823|12820|12816|12813|1242
1625234100000|2021-07-02 13:55:00|12821|12818|12824|12821|12825|12822|12820|12817|912
1625234400000|2021-07-02 14:00:00|12823|12820|12822|12819|12826|12823|12821|12818|775
1625234700000|2021-07-02 14:05:00|12823|12820|12829|12826|12829|12826|12823|12820|964
1625235000000|2021-07-02 14:10:00|12828|12825|12829|12826|12830|12827|12826|12823|889
1625235300000|2021-07-02 14:15:00|12828|12825|12827|12824|12828|12825|12824|12821|919
1625235600000|2021-07-02 14:20:00|12828|12825|12828|12825|12828|12825|12825|12822|862
1625235900000|2021-07-02 14:25:00|12829|12826|12829|12826|12831|12828|12828|12825|630
1625236200000|2021-07-02 14:30:00|12828|12825|12829|12826|12829|12826|12826|12823|471
1625236500000|2021-07-02 14:35:00|12830|12827|12830|12827|12833|12830|12830|12827|811
1625236800000|2021-07-02 14:40:00|12831|12828|12828|12825|12831|12828|12828|12825|966
1625237100000|2021-07-02 14:45:00|12829|12826|12831|12828|12832|12829|12829|12826|737
1625237400000|2021-07-02 14:50:00|12832|12829|12826|12823|12832|12829|12826|12823|2089
1625237700000|2021-07-02 14:55:00|12827|12824|12824|12821|12827|12824|12824|12821|1088
1625238000000|2021-07-02 15:00:00|12823|12820|12827|12824|12827|12824|12823|12819|847
1625238300000|2021-07-02 15:05:00|12826|12823|12826|12823|12826|12824|12825|12822|1626
1625238600000|2021-07-02 15:10:00|12827|12822|12829|12826|12830|12827|12826|12822|2178
1625238900000|2021-07-02 15:15:00|12830|12827|12828|12825|12831|12827|12828|12825|1724
1625239200000|2021-07-02 15:20:00|12827|12824|12826|12823|12827|12824|12826|12822|1073
1625239500000|2021-07-02 15:25:00|12825|12822|12827|12824|12829|12826|12825|12822|807
1625239800000|2021-07-02 15:30:00|12828|12825|12826|12823|12829|12826|12826|12823|680
1625240100000|2021-07-02 15:35:00|12827|12824|12828|12825|12828|12825|12826|12823|772
1625240400000|2021-07-02 15:40:00|12827|12824|12830|12827|12831|12828|12827|12824|866
1625240700000|2021-07-02 15:45:00|12829|12826|12830|12827|12830|12827|12828|12825|440
1625241000000|2021-07-02 15:50:00|12831|12828|12829|12825|12831|12828|12828|12824|981
1625241300000|2021-07-02 15:55:00|12830|12826|12831|12828|12831|12828|12829|12826|584
1625241600000|2021-07-02 16:00:00|12830|12827|12831|12828|12832|12829|12830|12827|548
1625241900000|2021-07-02 16:05:00|12830|12827|12831|12828|12831|12828|12830|12827|173
1625242200000|2021-07-02 16:10:00|12830|12827|12831|12828|12831|12828|12830|12827|386
1625242500000|2021-07-02 16:15:00|12830|12827|12831|12828|12832|12829|12830|12827|312
1625242800000|2021-07-02 16:20:00|12832|12829|12831|12828|12832|12829|12831|12828|467
1625243100000|2021-07-02 16:25:00|12832|12829|12833|12830|12833|12830|12832|12829|294
1625243400000|2021-07-02 16:30:00|12832|12829|12833|12830|12833|12830|12832|12829|402
1625243700000|2021-07-02 16:35:00|12832|12829|12833|12830|12834|12831|12832|12829|371
1625244000000|2021-07-02 16:40:00|12832|12829|12834|12831|12834|12831|12832|12829|241
1625244300000|2021-07-02 16:45:00|12835|12832|12836|12833|12836|12833|12834|12831|598
1625244600000|2021-07-02 16:50:00|12835|12832|12836|12833|12836|12833|12835|12832|548
1625244900000|2021-07-02 16:55:00|12835|12832|12835|12832|12835|12832|12835|12832|373
1625468400000|2021-07-05 07:00:00|12830|12826|12829|12826|12832|12829|12825|12822|948
1625468700000|2021-07-05 07:05:00|12830|12827|12823|12820|12830|12827|12822|12819|930
1625469000000|2021-07-05 07:10:00|12822|12819|12823|12820|12824|12821|12820|12817|1153
1625469300000|2021-07-05 07:15:00|12824|12821|12820|12817|12825|12822|12820|12817|738
1625469600000|2021-07-05 07:20:00|12821|12818|12820|12817|12821|12818|12819|12815|438
1625469900000|2021-07-05 07:25:00|12821|12816|12819|12816|12822|12819|12819|12816|309
1625470200000|2021-07-05 07:30:00|12818|12815|12815|12812|12818|12815|12815|12812|939
1625470500000|2021-07-05 07:35:00|12814|12811|12814|12811|12815|12812|12813|12810|822
1625470800000|2021-07-05 07:40:00|12813|12810|12816|12813|12817|12814|12813|12810|352
1625471100000|2021-07-05 07:45:00|12817|12814|12818|12815|12818|12815|12815|12812|753
1625471400000|2021-07-05 07:50:00|12817|12814|12821|12818|12823|12820|12817|12814|616
1625471700000|2021-07-05 07:55:00|12822|12819|12819|12816|12823|12819|12819|12816|648
1625472000000|2021-07-05 08:00:00|12820|12817|12822|12819|12822|12819|12818|12815|411
1625472300000|2021-07-05 08:05:00|12821|12818|12821|12818|12821|12818|12820|12817|590
1625472600000|2021-07-05 08:10:00|12822|12817|12821|12818|12822|12819|12820|12817|937
1625472900000|2021-07-05 08:15:00|12820|12817|12820|12817|12821|12818|12819|12816|420
1625473200000|2021-07-05 08:20:00|12819|12816|12820|12817|12821|12818|12819|12816|166
1625473500000|2021-07-05 08:25:00|12819|12816|12820|12817|12821|12818|12818|12815|332
1625473800000|2021-07-05 08:30:00|12819|12816|12819|12816|12821|12818|12818|12815|385
1625474100000|2021-07-05 08:35:00|12818|12815|12818|12815|12818|12815|12818|12815|189
1625474400000|2021-07-05 08:40:00|12817|12814|12817|12814|12818|12815|12817|12814|439
1625474700000|2021-07-05 08:45:00|12816|12813|12813|12810|12817|12814|12813|12810|681
1625475000000|2021-07-05 08:50:00|12812|12809|12813|12810|12813|12810|12812|12809|490
1625475300000|2021-07-05 08:55:00|||||||||269
1625475600000|2021-07-05 09:00:00|12812|12809|12811|12808|12812|12809|12811|12808|402
1625475900000|2021-07-05 09:05:00|12810|12807|12809|12806|12810|12807|12809|12806|814
1625476200000|2021-07-05 09:10:00|12810|12807|12809|12806|12810|12807|12809|12806|694
1625476500000|2021-07-05 09:15:00|12810|12807|12810|12807|12810|12807|12809|12806|396
1625476800000|2021-07-05 09:20:00|12809|12806|12810|12807|12810|12807|12808|12805|732
1625477100000|2021-07-05 09:25:00|12809|12806|12810|12807|12810|12807|12809|12806|747
1625477400000|2021-07-05 09:30:00|12811|12808|12810|12807|12811|12808|12809|12806|442
1625477700000|2021-07-05 09:35:00|12811|12808|12811|12808|12811|12808|12810|12807|933
1625478000000|2021-07-05 09:40:00|12813|12809|12812|12809|12813|12810|12811|12808|691
1625478300000|2021-07-05 09:45:00|||||||||182
1625478600000|2021-07-05 09:50:00|||||||||156
1625478900000|2021-07-05 09:55:00|12813|12810|12814|12811|12814|12811|12812|12809|772
1625479200000|2021-07-05 10:00:00|12815|12812|12812|12808|12815|12812|12811|12808|1390
1625479500000|2021-07-05 10:05:00|12811|12809|12813|12810|12814|12811|12811|12809|1006
1625479800000|2021-07-05 10:10:00|12812|12809|12813|12810|12813|12810|12812|12809|345
1625480100000|2021-07-05 10:15:00|12812|12809|12816|12813|12816|12813|12812|12809|457
1625480400000|2021-07-05 10:20:00|12817|12812|12817|12814|12819|12816|12817|12812|921
1625480700000|2021-07-05 10:25:00|12818|12815|12817|12814|12818|12815|12817|12814|469
1625481000000|2021-07-05 10:30:00|12816|12813|12814|12811|12817|12814|12814|12811|542
1625481300000|2021-07-05 10:35:00|12815|12812|12816|12813|12816|12813|12815|12812|286
1625481600000|2021-07-05 10:40:00|12815|12812|12817|12814|12817|12814|12815|12812|418
1625481900000|2021-07-05 10:45:00|12816|12813|12818|12814|12818|12815|12815|12812|838
1625482200000|2021-07-05 10:50:00|12817|12815|12816|12813|12818|12815|12816|12813|421
1625482500000|2021-07-05 10:55:00|12817|12814|12818|12814|12818|12815|12816|12813|296
1625482800000|2021-07-05 11:00:00|12817|12815|12820|12817|12820|12817|12817|12815|159
1625483100000|2021-07-05 11:05:00|||||||||664
1625483400000|2021-07-05 11:10:00|12819|12816|12821|12818|12822|12819|12819|12816|633
1625483700000|2021-07-05 11:15:00|12820|12817|12819|12816|12821|12818|12819|12816|678
1625484000000|2021-07-05 11:20:00|12818|12815|12820|12817|12820|12817|12818|12815|580
1625484300000|2021-07-05 11:25:00|12819|12816|12820|12817|12820|12817|12819|12816|284
1625484600000|2021-07-05 11:30:00|12821|12818|12821|12818|12821|12818|12820|12817|524
1625484900000|2021-07-05 11:35:00|12822|12819|12821|12818|12822|12819|12821|12818|630
1625485200000|2021-07-05 11:40:00|12820|12817|12821|12818|12821|12818|12820|12817|624
1625485500000|2021-07-05 11:45:00|12822|12817|12819|12816|12822|12819|12819|12816|851
1625485800000|2021-07-05 11:50:00|12820|12815|12816|12813|12820|12816|12816|12813|479
1625486100000|2021-07-05 11:55:00|12815|12812|12815|12812|12816|12813|12813|12810|1546
1625486400000|2021-07-05 12:00:00|12816|12813|12815|12812|12816|12813|12814|12811|693
1625486700000|2021-07-05 12:05:00|12814|12811|12816|12813|12816|12813|12814|12811|306
1625487000000|2021-07-05 12:10:00|12815|12812|12814|12811|12815|12812|12813|12810|209
1625487300000|2021-07-05 12:15:00|12815|12812|12817|12814|12818|12815|12815|12812|491
1625487600000|2021-07-05 12:20:00|12818|12815|12814|12811|12818|12815|12814|12811|176
1625487900000|2021-07-05 12:25:00|12815|12812|12814|12811|12815|12812|12814|12811|367
1625488200000|2021-07-05 12:30:00|12815|12812|12816|12813|12816|12813|12814|12811|425
1625488500000|2021-07-05 12:35:00|12817|12814|12817|12814|12818|12815|12816|12813|276
1625488800000|2021-07-05 12:40:00|12816|12813|12817|12814|12817|12814|12816|12813|182
1625489100000|2021-07-05 12:45:00|12816|12813|12815|12812|12816|12813|12815|12811|80
1625489400000|2021-07-05 12:50:00|12816|12813|12816|12813|12817|12814|12815|12812|310
1625489700000|2021-07-05 12:55:00|12815|12812|12814|12811|12816|12813|12814|12811|230
1625490000000|2021-07-05 13:00:00|12815|12812|12814|12811|12815|12812|12814|12811|159
1625490300000|2021-07-05 13:05:00|12815|12812|12813|12810|12816|12813|12812|12809|233
1625490600000|2021-07-05 13:10:00|12812|12809|12813|12810|12813|12810|12812|12809|209
1625490900000|2021-07-05 13:15:00|12814|12811|12815|12812|12816|12813|12813|12810|543
1625491200000|2021-07-05 13:20:00|12814|12811|12815|12812|12816|12813|12813|12810|212
1625491500000|2021-07-05 13:25:00|12816|12813|12814|12811|12816|12813|12814|12811|195
1625491800000|2021-07-05 13:30:00|12813|12810|12813|12810|12814|12811|12812|12809|513
1625492100000|2021-07-05 13:35:00|12814|12811|12815|12812|12815|12812|12814|12811|233
1625492400000|2021-07-05 13:40:00|12814|12811|12813|12810|12814|12811|12812|12809|1023
1625492700000|2021-07-05 13:45:00|12812|12809|12816|12813|12817|12814|12812|12809|2744
1625493000000|2021-07-05 13:50:00|12817|12814|12816|12813|12817|12814|12816|12813|463
1625493300000|2021-07-05 13:55:00|12817|12814|12815|12812|12817|12814|12815|12812|309
1625493600000|2021-07-05 14:00:00|12816|12813|12817|12814|12817|12814|12815|12812|347
1625493900000|2021-07-05 14:05:00|12816|12813|12819|12816|12819|12816|12816|12813|794
1625494200000|2021-07-05 14:10:00|12820|12817|12820|12817|12821|12818|12820|12816|588
1625494500000|2021-07-05 14:15:00|12819|12816|12818|12815|12820|12817|12818|12815|164
1625494800000|2021-07-05 14:20:00|12817|12814|12817|12814|12818|12815|12817|12814|409
1625495100000|2021-07-05 14:25:00|12818|12815|12817|12814|12818|12815|12817|12814|463
1625495400000|2021-07-05 14:30:00|12816|12813|12816|12813|12816|12813|12816|12813|213
1625495700000|2021-07-05 14:35:00|12815|12812|12815|12812|12815|12812|12815|12812|435
1625496000000|2021-07-05 14:40:00|12816|12813|12816|12813|12816|12813|12816|12813|501
1625496300000|2021-07-05 14:45:00|12817|12814|12818|12815|12818|12815|12816|12813|1163
1625496600000|2021-07-05 14:50:00|12817|12814|12815|12812|12818|12815|12814|12811|1471
1625496900000|2021-07-05 14:55:00|12816|12813|12817|12814|12817|12814|12816|12813|848
1625497200000|2021-07-05 15:00:00|12816|12813|12818|12815|12818|12815|12816|12813|473
1625497500000|2021-07-05 15:05:00|12817|12814|12818|12815|12818|12815|12817|12814|552
1625497800000|2021-07-05 15:10:00|12819|12816|12819|12816|12820|12817|12818|12815|1645
1625498100000|2021-07-05 15:15:00|12820|12817|12819|12816|12820|12817|12818|12815|1182
1625498400000|2021-07-05 15:20:00|12820|12817|12818|12815|12820|12817|12818|12815|831
1625498700000|2021-07-05 15:25:00|12817|12814|12818|12815|12818|12815|12816|12813|1098
1625499000000|2021-07-05 15:30:00|12817|12814|12820|12817|12820|12817|12817|12814|755
1625499300000|2021-07-05 15:35:00|12819|12816|12819|12816|12820|12817|12819|12816|498
1625499600000|2021-07-05 15:40:00|12820|12817|12819|12816|12820|12817|12819|12816|325
1625499900000|2021-07-05 15:45:00|12820|12817|12820|12817|12821|12818|12819|12816|179
1625500200000|2021-07-05 15:50:00|12821|12818|12820|12817|12821|12818|12820|12817|301
1625500500000|2021-07-05 15:55:00|||||||||287
1625500800000|2021-07-05 16:00:00|12821|12818|12819|12816|12821|12818|12819|12816|257
1625501100000|2021-07-05 16:05:00|12820|12817|12820|12817|12820|12817|12819|12816|294
1625501400000|2021-07-05 16:10:00|12819|12816|12819|12816|12820|12817|12819|12816|268
1625501700000|2021-07-05 16:15:00|12820|12817|12819|12816|12820|12817|12819|12816|174
1625502000000|2021-07-05 16:20:00|||||||||44
1625502300000|2021-07-05 16:25:00|12820|12817|12820|12817|12820|12817|12820|12817|133
1625502600000|2021-07-05 16:30:00|12819|12816|12819|12816|12820|12817|12819|12816|159
1625502900000|2021-07-05 16:35:00|12820|12817|12820|12817|12820|12817|12819|12816|122
1625503200000|2021-07-05 16:40:00|12819|12816|12819|12816|12819|12816|12819|12816|66
1625503500000|2021-07-05 16:45:00|12820|12817|12821|12818|12821|12818|12820|12817|186
1625503800000|2021-07-05 16:50:00|12822|12819|12821|12818|12822|12819|12820|12816|259
1625504100000|2021-07-05 16:55:00|12820|12817|12820|12817|12821|12818|12820|12816|167
1625554800000|2021-07-06 07:00:00|12809|12806|12808|12805|12810|12807|12805|12802|1833
1625555100000|2021-07-06 07:05:00|12809|12806|12812|12809|12813|12809|12808|12805|868
1625555400000|2021-07-06 07:10:00|12811|12808|12815|12812|12816|12813|12810|12807|1208
1625555700000|2021-07-06 07:15:00|12814|12811|12816|12813|12816|12813|12812|12809|660
1625556000000|2021-07-06 07:20:00|12815|12812|12816|12813|12818|12815|12814|12811|524
1625556300000|2021-07-06 07:25:00|12815|12812|12814|12811|12816|12813|12813|12810|767
1625556600000|2021-07-06 07:30:00|12815|12812|12818|12815|12819|12816|12815|12812|1136
1625556900000|2021-07-06 07:35:00|12819|12816|12817|12814|12819|12816|12816|12813|570
1625557200000|2021-07-06 07:40:00|12818|12815|12818|12815|12818|12815|12816|12813|649
1625557500000|2021-07-06 07:45:00|12819|12816|12818|12815|12820|12817|12817|12814|1283
1625557800000|2021-07-06 07:50:00|12819|12816|12819|12816|12820|12817|12818|12815|488
1625558100000|2021-07-06 07:55:00|12820|12817|12821|12818|12821|12818|12819|12816|736
1625558400000|2021-07-06 08:00:00|12820|12817|12823|12820|12823|12820|12820|12817|906
1625558700000|2021-07-06 08:05:00|12824|12821|12825|12822|12826|12823|12823|12820|880
1625559000000|2021-07-06 08:10:00|12826|12823|12827|12824|12827|12824|12825|12822|898
1625559300000|2021-07-06 08:15:00|12828|12825|12828|12825|12830|12827|12827|12824|1497
1625559600000|2021-07-06 08:20:00|12829|12826|12828|12825|12829|12826|12828|12825|328
1625559900000|2021-07-06 08:25:00|12829|12826|12827|12824|12829|12826|12827|12824|796
1625560200000|2021-07-06 08:30:00|12826|12823|12824|12821|12828|12825|12824|12821|1638
1625560500000|2021-07-06 08:35:00|12825|12822|12823|12820|12825|12822|12823|12820|745
1625560800000|2021-07-06 08:40:00|12822|12819|12822|12819|12823|12820|12821|12818|1684
1625561100000|2021-07-06 08:45:00|12823|12820|12824|12821|12825|12822|12822|12819|758
1625561400000|2021-07-06 08:50:00|12825|12822|12826|12823|12826|12823|12824|12821|883
1625561700000|2021-07-06 08:55:00|12825|12822|12824|12821|12825|12822|12822|12819|5746
1625562000000|2021-07-06 09:00:00|12825|12822|12825|12822|12826|12823|12824|12821|1977
1625562300000|2021-07-06 09:05:00|12826|12823|12826|12823|12827|12824|12825|12822|907
1625562600000|2021-07-06 09:10:00|12827|12824|12828|12825|12829|12826|12826|12823|1286
1625562900000|2021-07-06 09:15:00|12829|12826|12828|12825|12831|12828|12828|12825|935
1625563200000|2021-07-06 09:20:00|12829|12826|12828|12825|12830|12827|12828|12825|1010
1625563500000|2021-07-06 09:25:00|12829|12826|12832|12829|12833|12830|12829|12826|921
1625563800000|2021-07-06 09:30:00|12831|12828|12835|12832|12836|12833|12831|12828|1465
1625564100000|2021-07-06 09:35:00|12834|12831|12835|12832|12837|12834|12834|12831|1689
1625564400000|2021-07-06 09:40:00|12836|12833|12835|12832|12838|12835|12835|12832|901
1625564700000|2021-07-06 09:45:00|12834|12831|12837|12834|12837|12834|12834|12831|1268
1625565000000|2021-07-06 09:50:00|12838|12835|12834|12831|12838|12835|12834|12831|928
1625565300000|2021-07-06 09:55:00|12835|12832|12837|12834|12837|12834|12835|12832|1410
1625565600000|2021-07-06 10:00:00|12836|12833|12835|12832|12837|12834|12835|12832|518
1625565900000|2021-07-06 10:05:00|12836|12833|12835|12832|12836|12833|12834|12831|798
1625566200000|2021-07-06 10:10:00|12836|12833|12836|12833|12837|12834|12836|12833|1120
1625566500000|2021-07-06 10:15:00|12837|12834|12837|12834|12837|12834|12835|12832|1538
1625566800000|2021-07-06 10:20:00|12836|12833|12838|12835|12838|12835|12836|12833|1191
1625567100000|2021-07-06 10:25:00|12837|12834|12836|12833|12837|12834|12833|12830|6580
1625567400000|2021-07-06 10:30:00|12837|12834|12836|12833|12838|12835|12836|12833|1626
1625567700000|2021-07-06 10:35:00|12835|12832|12834|12831|12836|12833|12834|12831|1010
1625568000000|2021-07-06 10:40:00|12833|12830|12833|12830|12834|12831|12833|12830|335
1625568300000|2021-07-06 10:45:00|12834|12831|12833|12830|12834|12831|12833|12830|605
1625568600000|2021-07-06 10:50:00|12832|12829|12831|12828|12832|12829|12831|12828|669
1625568900000|2021-07-06 10:55:00|12832|12829|12833|12830|12833|12830|12831|12828|397
1625569200000|2021-07-06 11:00:00|12832|12829|12833|12830|12833|12830|12832|12829|355
1625569500000|2021-07-06 11:05:00|12832|12829|12830|12827|12832|12829|12830|12827|487
1625569800000|2021-07-06 11:10:00|12831|12828|12831|12828|12832|12829|12829|12826|528
1625570100000|2021-07-06 11:15:00|12832|12829|12828|12825|12832|12829|12828|12825|606
1625570400000|2021-07-06 11:20:00|12829|12826|12830|12827|12830|12827|12828|12825|457
1625570700000|2021-07-06 11:25:00|12831|12828|12830|12827|12831|12828|12830|12827|453
1625571000000|2021-07-06 11:30:00|12831|12828|12830|12827|12831|12828|12830|12827|354
1625571300000|2021-07-06 11:35:00|12829|12826|12829|12826|12829|12826|12828|12825|227
1625571600000|2021-07-06 11:40:00|12830|12827|12831|12828|12831|12828|12830|12827|476
1625571900000|2021-07-06 11:45:00|12832|12829|12830|12827|12832|12829|12830|12827|543
1625572200000|2021-07-06 11:50:00|12831|12828|12831|12828|12832|12829|12829|12826|601
1625572500000|2021-07-06 11:55:00|12832|12829|12831|12828|12832|12829|12830|12827|513
1625572800000|2021-07-06 12:00:00|12830|12827|12832|12829|12832|12829|12830|12827|609
1625573100000|2021-07-06 12:05:00|12831|12828|12831|12828|12832|12829|12829|12826|893
1625573400000|2021-07-06 12:10:00|12832|12829|12832|12829|12832|12829|12831|12827|682
1625573700000|2021-07-06 12:15:00|12831|12828|12833|12829|12833|12830|12831|12828|679
1625574000000|2021-07-06 12:20:00|12832|12827|12830|12827|12832|12829|12829|12826|670
1625574300000|2021-07-06 12:25:00|12831|12828|12833|12829|12833|12829|12829|12826|1029
1625574600000|2021-07-06 12:30:00|12832|12830|12837|12834|12838|12835|12832|12829|661
1625574900000|2021-07-06 12:35:00|12838|12835|12840|12837|12840|12837|12837|12834|1006
1625575200000|2021-07-06 12:40:00|12841|12838|12840|12837|12843|12840|12838|12835|2192
1625575500000|2021-07-06 12:45:00|12839|12836|12837|12834|12840|12837|12837|12834|1800
1625575800000|2021-07-06 12:50:00|12838|12835|12834|12831|12839|12836|12834|12830|1083
1625576100000|2021-07-06 12:55:00|12833|12830|12838|12835|12839|12836|12833|12830|1070
1625576400000|2021-07-06 13:00:00|12837|12834|12841|12838|12842|12839|12836|12833|852
1625576700000|2021-07-06 13:05:00|12842|12839|12842|12839|12843|12840|12841|12838|1328
1625577000000|2021-07-06 13:10:00|12841|12838|12844|12841|12844|12841|12841|12838|591
1625577300000|2021-07-06 13:15:00|12843|12840|12841|12838|12844|12841|12840|12837|1352
1625577600000|2021-07-06 13:20:00|12842|12839|12846|12843|12849|12846|12841|12838|1816
1625577900000|2021-07-06 13:25:00|12847|12844|12846|12843|12847|12844|12844|12841|1202
1625578200000|2021-07-06 13:30:00|12847|12844|12854|12851|12855|12852|12846|12843|2517
1625578500000|2021-07-06 13:35:00|12853|12850|12850|12847|12856|12853|12850|12847|2613
1625578800000|2021-07-06 13:40:00|12851|12848|12858|12855|12858|12855|12850|12847|3559
1625579100000|2021-07-06 13:45:00|12859|12856|12866|12863|12870|12867|12856|12853|6860
1625579400000|2021-07-06 13:50:00|12867|12864|12872|12869|12873|12870|12866|12863|2732
1625579700000|2021-07-06 13:55:00|12877|12874|12878|12875|12883|12880|12874|12871|5867
1625580000000|2021-07-06 14:00:00|12879|12876|12893|12890|12896|12893|12879|12876|7425
1625580300000|2021-07-06 14:05:00|12892|12889|12894|12891|12904|12901|12892|12889|3772
1625580600000|2021-07-06 14:10:00|12895|12892|12902|12899|12902|12899|12895|12892|2859
1625580900000|2021-07-06 14:15:00|12903|12900|12907|12904|12911|12908|12902|12899|2713
1625581200000|2021-07-06 14:20:00|12906|12903|12901|12898|12908|12905|12899|12896|3180
1625581500000|2021-07-06 14:25:00|12900|12897|12895|12892|12905|12902|12893|12890|2830
1625581800000|2021-07-06 14:30:00|12896|12893|12896|12892|12897|12894|12893|12889|2635
1625582100000|2021-07-06 14:35:00|12895|12893|12892|12889|12898|12895|12891|12888|2492
1625582400000|2021-07-06 14:40:00|12891|12888|12897|12894|12897|12894|12891|12888|1780
1625582700000|2021-07-06 14:45:00|12898|12895|12904|12901|12904|12901|12897|12894|1835
1625583000000|2021-07-06 14:50:00|12905|12902|12905|12902|12906|12903|12902|12898|2857
1625583300000|2021-07-06 14:55:00|12906|12903|12907|12904|12909|12905|12905|12903|2723
1625583600000|2021-07-06 15:00:00|12908|12905|12904|12901|12909|12906|12903|12900|2568
1625583900000|2021-07-06 15:05:00|12905|12902|12907|12904|12908|12905|12904|12901|3141
1625584200000|2021-07-06 15:10:00|12908|12905|12911|12908|12913|12910|12907|12905|4034
1625584500000|2021-07-06 15:15:00|12910|12907|12909|12906|12912|12909|12907|12904|4219
1625584800000|2021-07-06 15:20:00|12910|12907|12910|12907|12910|12907|12906|12902|2688
1625585100000|2021-07-06 15:25:00|12909|12906|12905|12902|12910|12907|12905|12902|1944
1625585400000|2021-07-06 15:30:00|12906|12903|12906|12903|12907|12904|12905|12902|1503
1625585700000|2021-07-06 15:35:00|12905|12902|12903|12900|12907|12904|12903|12900|1105
1625586000000|2021-07-06 15:40:00|12902|12899|12900|12897|12904|12901|12900|12897|1501
1625586300000|2021-07-06 15:45:00|12899|12896|12901|12898|12902|12899|12899|12896|1592
1625586600000|2021-07-06 15:50:00|12902|12899|12903|12900|12904|12901|12901|12898|1064
1625586900000|2021-07-06 15:55:00|12902|12899|12904|12901|12905|12902|12902|12899|1167
1625587200000|2021-07-06 16:00:00|12905|12902|12905|12902|12906|12903|12904|12901|865
1625587500000|2021-07-06 16:05:00|12904|12901|12905|12902|12907|12904|12904|12901|634
1625587800000|2021-07-06 16:10:00|12906|12903|12905|12902|12906|12903|12903|12900|940
1625588100000|2021-07-06 16:15:00|12906|12903|12907|12904|12907|12904|12905|12902|1234
1625588400000|2021-07-06 16:20:00|12908|12905|12906|12903|12908|12905|12905|12902|764
1625588700000|2021-07-06 16:25:00|12907|12904|12907|12904|12908|12905|12906|12903|663
1625589000000|2021-07-06 16:30:00|12906|12903|12907|12904|12907|12904|12906|12903|418
1625589300000|2021-07-06 16:35:00|12906|12903|12903|12900|12907|12904|12903|12900|1167
1625589600000|2021-07-06 16:40:00|12902|12899|12904|12901|12905|12902|12902|12899|741
1625589900000|2021-07-06 16:45:00|12905|12902|12903|12900|12905|12902|12903|12900|546
1625590200000|2021-07-06 16:50:00|12902|12899|12903|12900|12904|12901|12901|12898|493
1625590500000|2021-07-06 16:55:00|12904|12901|12901|12897|12906|12902|12901|12897|475
1625641200000|2021-07-07 07:00:00|12906|12903|12897|12894|12907|12904|12895|12892|2019
1625641500000|2021-07-07 07:05:00|12898|12895|12905|12902|12905|12902|12898|12895|1336
1625641800000|2021-07-07 07:10:00|12904|12901|12899|12896|12905|12902|12897|12894|1552
1625642100000|2021-07-07 07:15:00|12900|12897|12899|12896|12904|12901|12899|12896|653
1625642400000|2021-07-07 07:20:00|12900|12897|12909|12906|12909|12906|12899|12896|651
1625642700000|2021-07-07 07:25:00|12908|12905|12913|12909|12913|12910|12908|12905|1414
1625643000000|2021-07-07 07:30:00|12912|12910|12914|12911|12916|12913|12912|12909|1212
1625643300000|2021-07-07 07:35:00|12916|12913|12920|12917|12921|12918|12916|12913|2163
1625643600000|2021-07-07 07:40:00|12921|12918|12921|12918|12922|12919|12917|12914|2968
1625643900000|2021-07-07 07:45:00|12919|12916|12919|12916|12920|12917|12915|12912|646
1625644200000|2021-07-07 07:50:00|12920|12917|12921|12918|12921|12918|12916|12913|1304
1625644500000|2021-07-07 07:55:00|12922|12919|12921|12918|12923|12920|12919|12916|880
1625644800000|2021-07-07 08:00:00|12920|12917|12917|12914|12921|12918|12915|12912|1771
1625645100000|2021-07-07 08:05:00|12918|12915|12920|12917|12920|12917|12915|12912|1073
1625645400000|2021-07-07 08:10:00|12919|12916|12920|12917|12922|12919|12918|12915|1325
1625645700000|2021-07-07 08:15:00|12921|12918|12921|12918|12923|12920|12920|12917|1833
1625646000000|2021-07-07 08:20:00|12920|12917|12918|12915|12921|12918|12917|12914|1890
1625646300000|2021-07-07 08:25:00|12919|12916|12917|12914|12920|12917|12917|12914|1621
1625646600000|2021-07-07 08:30:00|12916|12913|12914|12911|12916|12913|12913|12910|1291
1625646900000|2021-07-07 08:35:00|12913|12910|12915|12912|12915|12912|12911|12908|618
1625647200000|2021-07-07 08:40:00|12914|12911|12912|12909|12915|12911|12912|12909|645
1625647500000|2021-07-07 08:45:00|12911|12908|12912|12909|12912|12909|12910|12907|1486
1625647800000|2021-07-07 08:50:00|12911|12908|12914|12911|12914|12911|12911|12908|944
1625648100000|2021-07-07 08:55:00|12913|12910|12913|12910|12913|12910|12908|12905|3802
1625648400000|2021-07-07 09:00:00|12912|12909|12913|12909|12918|12915|12911|12908|4431
1625648700000|2021-07-07 09:05:00|12912|12910|12909|12906|12913|12910|12908|12905|1731
1625649000000|2021-07-07 09:10:00|12908|12905|12912|12909|12913|12909|12908|12905|1155
1625649300000|2021-07-07 09:15:00|12911|12908|12912|12909|12912|12909|12911|12908|758
1625649600000|2021-07-07 09:20:00|12913|12910|12910|12907|12914|12911|12910|12907|1156
1625649900000|2021-07-07 09:25:00|12911|12908|12910|12907|12911|12908|12908|12905|747
1625650200000|2021-07-07 09:30:00|12909|12906|12911|12908|12911|12908|12907|12904|996
1625650500000|2021-07-07 09:35:00|12910|12907|12910|12907|12910|12907|12909|12906|514
1625650800000|2021-07-07 09:40:00|12909|12906|12911|12908|12911|12908|12909|12906|1148
1625651100000|2021-07-07 09:45:00|12910|12907|12911|12908|12911|12908|12910|12907|573
1625651400000|2021-07-07 09:50:00|12910|12907|12914|12911|12914|12911|12909|12906|1123
1625651700000|2021-07-07 09:55:00|12913|12910|12909|12906|12914|12911|12909|12906|970
1625652000000|2021-07-07 10:00:00|12908|12905|12904|12901|12908|12905|12904|12901|1309
1625652300000|2021-07-07 10:05:00|12903|12900|12902|12899|12903|12900|12901|12898|1143
1625652600000|2021-07-07 10:10:00|12903|12900|12907|12904|12908|12904|12903|12900|547
1625652900000|2021-07-07 10:15:00|12906|12903|12903|12900|12907|12904|12903|12900|935
1625653200000|2021-07-07 10:20:00|12904|12901|12906|12903|12907|12904|12903|12900|855
1625653500000|2021-07-07 10:25:00|12907|12904|12908|12905|12908|12905|12905|12902|686
1625653800000|2021-07-07 10:30:00|12909|12906|12909|12906|12910|12907|12908|12905|571
1625654100000|2021-07-07 10:35:00|12908|12905|12907|12904|12909|12906|12906|12903|800
1625654400000|2021-07-07 10:40:00|12906|12903|12911|12908|12911|12908|12906|12903|813
1625654700000|2021-07-07 10:45:00|12910|12907|12909|12906|12911|12908|12907|12904|1125
1625655000000|2021-07-07 10:50:00|12908|12905|12906|12903|12911|12908|12906|12903|459
1625655300000|2021-07-07 10:55:00|12907|12904|12907|12903|12908|12905|12905|12902|491
1625655600000|2021-07-07 11:00:00|12908|12904|12908|12905|12909|12906|12907|12904|385
1625655900000|2021-07-07 11:05:00|12909|12906|12908|12905|12910|12907|12908|12905|377
1625656200000|2021-07-07 11:10:00|12909|12906|12913|12910|12913|12910|12908|12905|784
1625656500000|2021-07-07 11:15:00|12914|12911|12917|12914|12919|12916|12913|12910|1093
1625656800000|2021-07-07 11:20:00|12918|12915|12921|12918|12921|12918|12917|12914|918
1625657100000|2021-07-07 11:25:00|12920|12917|12919|12916|12921|12918|12917|12914|563
1625657400000|2021-07-07 11:30:00|12918|12915|12917|12913|12918|12915|12914|12911|862
1625657700000|2021-07-07 11:35:00|12916|12914|12914|12911|12918|12915|12914|12911|319
1625658000000|2021-07-07 11:40:00|12913|12910|12914|12911|12916|12913|12913|12910|786
1625658300000|2021-07-07 11:45:00|12913|12910|12915|12911|12915|12912|12912|12909|1143
1625658600000|2021-07-07 11:50:00|12914|12912|12917|12914|12917|12914|12913|12910|764
1625658900000|2021-07-07 11:55:00|12918|12915|12918|12915|12920|12917|12917|12914|1018
1625659200000|2021-07-07 12:00:00|12917|12914|12921|12918|12922|12919|12917|12914|763
1625659500000|2021-07-07 12:05:00|12922|12919|12924|12921|12925|12922|12922|12918|884
1625659800000|2021-07-07 12:10:00|12925|12922|12925|12922|12927|12924|12924|12921|2108
1625660100000|2021-07-07 12:15:00|12926|12923|12929|12926|12933|12930|12926|12923|2920
1625660400000|2021-07-07 12:20:00|12930|12927|12934|12931|12936|12933|12929|12926|2941
1625660700000|2021-07-07 12:25:00|12935|12932|12940|12937|12942|12939|12934|12931|3602
1625661000000|2021-07-07 12:30:00|12939|12936|12943|12940|12947|12944|12938|12934|2775
1625661300000|2021-07-07 12:35:00|12944|12941|12941|12938|12945|12942|12939|12936|2072
1625661600000|2021-07-07 12:40:00|12942|12939|12944|12941|12944|12941|12938|12935|1502
1625661900000|2021-07-07 12:45:00|12943|12940|12946|12943|12948|12945|12943|12940|1357
1625662200000|2021-07-07 12:50:00|12947|12944|12942|12939|12948|12945|12942|12939|1783
1625662500000|2021-07-07 12:55:00|12941|12938|12947|12944|12951|12948|12941|12938|2432
1625662800000|2021-07-07 13:00:00|12948|12945|12944|12941|12949|12945|12941|12938|1404
1625663100000|2021-07-07 13:05:00|12945|12942|12945|12942|12946|12943|12943|12940|775
1625663400000|2021-07-07 13:10:00|12944|12941|12942|12938|12944|12941|12941|12938|1641
1625663700000|2021-07-07 13:15:00|12941|12939|12938|12935|12942|12939|12935|12932|1457
1625664000000|2021-07-07 13:20:00|12937|12934|12932|12929|12938|12935|12931|12928|1716
1625664300000|2021-07-07 13:25:00|12933|12930|12937|12934|12938|12935|12932|12929|1697
1625664600000|2021-07-07 13:30:00|12936|12933|12928|12925|12937|12934|12926|12923|2333
1625664900000|2021-07-07 13:35:00|12929|12926|12935|12932|12935|12932|12928|12925|1107
1625665200000|2021-07-07 13:40:00|12936|12931|12942|12939|12942|12939|12935|12931|3631
1625665500000|2021-07-07 13:45:00|12941|12938|12944|12941|12948|12945|12940|12937|4723
1625665800000|2021-07-07 13:50:00|12945|12942|12952|12949|12953|12950|12944|12941|1930
1625666100000|2021-07-07 13:55:00|12951|12948|12953|12950|12953|12950|12949|12946|2673
1625666400000|2021-07-07 14:00:00|12954|12951|12952|12949|12955|12952|12949|12946|3010
1625666700000|2021-07-07 14:05:00|12953|12950|12950|12947|12953|12950|12948|12944|1946
1625667000000|2021-07-07 14:10:00|12951|12948|12954|12951|12956|12953|12950|12947|2028
1625667300000|2021-07-07 14:15:00|12953|12950|12953|12950|12954|12951|12950|12947|2915
1625667600000|2021-07-07 14:20:00|12954|12951|12956|12953|12960|12957|12954|12951|2558
1625667900000|2021-07-07 14:25:00|12957|12954|12961|12958|12961|12958|12956|12953|1343
1625668200000|2021-07-07 14:30:00|12962|12959|12967|12964|12968|12965|12961|12958|2498
1625668500000|2021-07-07 14:35:00|12966|12963|12964|12961|12967|12964|12961|12958|1932
1625668800000|2021-07-07 14:40:00|12965|12962|12966|12963|12968|12965|12962|12959|1989
1625669100000|2021-07-07 14:45:00|12967|12964|12959|12956|12968|12965|12957|12954|3048
1625669400000|2021-07-07 14:50:00|12960|12957|12955|12952|12962|12959|12952|12949|4133
1625669700000|2021-07-07 14:55:00|12954|12951|12954|12951|12955|12952|12951|12948|3437
1625670000000|2021-07-07 15:00:00|12955|12952|12951|12948|12957|12954|12951|12948|1716
1625670300000|2021-07-07 15:05:00|12952|12949|12946|12943|12952|12949|12946|12943|2159
1625670600000|2021-07-07 15:10:00|12945|12942|12944|12941|12947|12944|12944|12941|2840
1625670900000|2021-07-07 15:15:00|12945|12942|12943|12940|12946|12943|12942|12939|2630
1625671200000|2021-07-07 15:20:00|12942|12939|12938|12935|12942|12939|12937|12934|2283
1625671500000|2021-07-07 15:25:00|12937|12934|12936|12933|12941|12937|12934|12931|2228
1625671800000|2021-07-07 15:30:00|12935|12932|12932|12929|12935|12932|12931|12928|1143
1625672100000|2021-07-07 15:35:00|12931|12928|12933|12929|12933|12930|12930|12927|903
1625672400000|2021-07-07 15:40:00|12932|12928|12935|12932|12935|12932|12931|12928|356
1625672700000|2021-07-07 15:45:00|12934|12931|12938|12935|12939|12935|12934|12931|1311
1625673000000|2021-07-07 15:50:00|12937|12934|12940|12937|12940|12937|12937|12934|449
1625673300000|2021-07-07 15:55:00|12941|12938|12939|12936|12943|12940|12939|12936|859
1625673600000|2021-07-07 16:00:00|12940|12937|12934|12931|12940|12937|12934|12931|1910
1625673900000|2021-07-07 16:05:00|12935|12932|12936|12933|12937|12934|12935|12932|975
1625674200000|2021-07-07 16:10:00|12937|12934|12935|12932|12937|12934|12933|12930|401
1625674500000|2021-07-07 16:15:00|12934|12931|12934|12931|12935|12932|12934|12931|427
1625674800000|2021-07-07 16:20:00|12935|12932|12937|12934|12937|12934|12934|12931|427
1625675100000|2021-07-07 16:25:00|12938|12935|12939|12936|12939|12936|12937|12933|402
1625675400000|2021-07-07 16:30:00|12938|12935|12939|12936|12939|12936|12936|12933|254
1625675700000|2021-07-07 16:35:00|12938|12935|12939|12936|12939|12936|12938|12935|168
1625676000000|2021-07-07 16:40:00|12940|12937|12939|12936|12940|12937|12939|12936|307
1625676300000|2021-07-07 16:45:00|12940|12937|12937|12934|12940|12937|12937|12934|461
1625676600000|2021-07-07 16:50:00|12938|12935|12937|12934|12938|12935|12936|12933|290
1625676900000|2021-07-07 16:55:00|12938|12935|12936|12933|12939|12936|12936|12933|281
1625727600000|2021-07-08 07:00:00|12975|12972|12981|12978|12981|12978|12971|12968|2299
1625727900000|2021-07-08 07:05:00|12982|12979|12977|12974|12983|12980|12973|12970|1394
1625728200000|2021-07-08 07:10:00|12976|12973|12971|12968|12976|12973|12969|12966|2597
1625728500000|2021-07-08 07:15:00|12972|12969|12978|12975|12979|12976|12970|12967|1790
1625728800000|2021-07-08 07:20:00|12977|12974|12978|12975|12983|12980|12975|12972|1280
1625729100000|2021-07-08 07:25:00|12979|12976|12973|12970|12979|12976|12973|12970|1732
1625729400000|2021-07-08 07:30:00|12974|12971|12969|12966|12974|12971|12969|12966|918
1625729700000|2021-07-08 07:35:00|12970|12967|12966|12963|12972|12969|12966|12963|1078
1625730000000|2021-07-08 07:40:00|12967|12964|12969|12966|12969|12966|12963|12960|777
1625730300000|2021-07-08 07:45:00|12970|12967|12971|12968|12974|12971|12969|12966|1180
1625730600000|2021-07-08 07:50:00|12970|12967|12971|12968|12976|12973|12970|12967|966
1625730900000|2021-07-08 07:55:00|12972|12969|12971|12968|12975|12972|12971|12968|1299
1625731200000|2021-07-08 08:00:00|12972|12969|12976|12973|12976|12973|12972|12969|472
1625731500000|2021-07-08 08:05:00|12977|12974|12978|12975|12981|12978|12977|12974|1108
1625731800000|2021-07-08 08:10:00|12977|12974|12979|12976|12981|12978|12977|12974|643
1625732100000|2021-07-08 08:15:00|12980|12977|12977|12974|12980|12977|12976|12973|1549
1625732400000|2021-07-08 08:20:00|12978|12975|12983|12980|12984|12981|12978|12974|528
1625732700000|2021-07-08 08:25:00|12984|12981|12988|12985|12990|12986|12984|12981|1645
1625733000000|2021-07-08 08:30:00|12989|12986|12986|12983|12989|12986|12984|12981|1093
1625733300000|2021-07-08 08:35:00|12987|12984|12987|12984|12991|12988|12986|12983|889
1625733600000|2021-07-08 08:40:00|12986|12983|12984|12981|12989|12986|12982|12979|613
1625733900000|2021-07-08 08:45:00|12985|12982|12989|12986|12990|12987|12984|12981|899
1625734200000|2021-07-08 08:50:00|12988|12985|12987|12984|12989|12986|12987|12984|858
1625734500000|2021-07-08 08:55:00|12986|12983|12984|12981|12986|12983|12982|12979|741
1625734800000|2021-07-08 09:00:00|12985|12982|12982|12979|12986|12983|12980|12977|834
1625735100000|2021-07-08 09:05:00|12983|12980|12980|12976|12983|12980|12978|12975|1431
1625735400000|2021-07-08 09:10:00|12979|12977|12979|12976|12981|12978|12979|12976|1206
1625735700000|2021-07-08 09:15:00|12980|12977|12980|12977|12981|12978|12978|12975|803
1625736000000|2021-07-08 09:20:00|12981|12978|12980|12977|12981|12978|12978|12975|861
1625736300000|2021-07-08 09:25:00|12979|12976|12977|12974|12981|12978|12977|12974|603
1625736600000|2021-07-08 09:30:00|12976|12973|12972|12969|12977|12974|12971|12968|1109
1625736900000|2021-07-08 09:35:00|12971|12968|12973|12970|12974|12971|12971|12968|1246
1625737200000|2021-07-08 09:40:00|12972|12969|12972|12969|12973|12970|12970|12967|755
1625737500000|2021-07-08 09:45:00|12973|12970|12977|12974|12977|12974|12972|12969|523
1625737800000|2021-07-08 09:50:00|12976|12973|12981|12978|12981|12978|12975|12972|1064
1625738100000|2021-07-08 09:55:00|12982|12979|12986|12983|12987|12984|12981|12978|2621
1625738400000|2021-07-08 10:00:00|12987|12984|12978|12975|12987|12984|12978|12975|1320
1625738700000|2021-07-08 10:05:00|12977|12974|12978|12975|12980|12977|12977|12974|600
1625739000000|2021-07-08 10:10:00|12980|12977|12986|12983|12986|12983|12979|12976|656
1625739300000|2021-07-08 10:15:00|12985|12982|12990|12987|12990|12987|12985|12982|1653
1625739600000|2021-07-08 10:20:00|12989|12986|12989|12986|12992|12989|12987|12984|1028
1625739900000|2021-07-08 10:25:00|12988|12985|12992|12989|12992|12989|12987|12984|842
1625740200000|2021-07-08 10:30:00|12993|12990|12989|12986|12993|12990|12986|12983|1503
1625740500000|2021-07-08 10:35:00|12988|12985|12992|12989|12993|12989|12988|12984|1180
1625740800000|2021-07-08 10:40:00|12991|12988|12991|12988|12994|12991|12990|12987|659
1625741100000|2021-07-08 10:45:00|12990|12987|12990|12987|12992|12989|12989|12986|907
1625741400000|2021-07-08 10:50:00|12991|12986|12991|12988|12993|12990|12990|12986|870
1625741700000|2021-07-08 10:55:00|12992|12989|12988|12984|12994|12990|12987|12984|1280
1625742000000|2021-07-08 11:00:00|12987|12985|12985|12982|12988|12985|12981|12978|1250
1625742300000|2021-07-08 11:05:00|12984|12981|12982|12979|12985|12982|12981|12978|880
1625742600000|2021-07-08 11:10:00|12981|12978|12981|12978|12985|12982|12980|12977|998
1625742900000|2021-07-08 11:15:00|12980|12977|12983|12980|12983|12980|12980|12976|504
1625743200000|2021-07-08 11:20:00|12982|12979|12976|12973|12983|12980|12976|12973|665
1625743500000|2021-07-08 11:25:00|12975|12972|12973|12970|12978|12975|12973|12970|588
1625743800000|2021-07-08 11:30:00|12974|12971|12977|12974|12979|12976|12974|12971|780
1625744100000|2021-07-08 11:35:00|12978|12975|12976|12973|12978|12975|12974|12971|760
1625744400000|2021-07-08 11:40:00|12975|12972|12974|12971|12976|12973|12971|12968|1595
1625744700000|2021-07-08 11:45:00|12975|12972|12973|12970|12976|12973|12972|12969|897
1625745000000|2021-07-08 11:50:00|12972|12969|12974|12971|12975|12972|12972|12969|929
1625745300000|2021-07-08 11:55:00|12975|12972|12975|12972|12975|12972|12972|12969|554
1625745600000|2021-07-08 12:00:00|12974|12971|12975|12972|12976|12973|12972|12969|633
1625745900000|2021-07-08 12:05:00|12974|12971|12971|12968|12975|12972|12971|12968|1584
1625746200000|2021-07-08 12:10:00|12970|12967|12969|12965|12972|12969|12967|12964|1237
1625746500000|2021-07-08 12:15:00|12968|12966|12970|12967|12973|12969|12967|12964|1080
1625746800000|2021-07-08 12:20:00|12969|12966|12970|12967|12973|12970|12969|12966|1311
1625747100000|2021-07-08 12:25:00|12969|12966|12970|12967|12970|12967|12968|12965|772
1625747400000|2021-07-08 12:30:00|12969|12966|12973|12970|12974|12971|12969|12966|1531
1625747700000|2021-07-08 12:35:00|12974|12971|12969|12966|12977|12974|12968|12965|1184
1625748000000|2021-07-08 12:40:00|12970|12967|12959|12956|12970|12967|12957|12954|2849
1625748300000|2021-07-08 12:45:00|12961|12958|12957|12954|12963|12960|12956|12953|1561
1625748600000|2021-07-08 12:50:00|12958|12955|12963|12960|12965|12962|12957|12954|2219
1625748900000|2021-07-08 12:55:00|12962|12959|12959|12956|12963|12960|12956|12953|2632
1625749200000|2021-07-08 13:00:00|12958|12955|12956|12953|12962|12959|12955|12952|1688
1625749500000|2021-07-08 13:05:00|12957|12954|12950|12947|12960|12957|12950|12947|2451
1625749800000|2021-07-08 13:10:00|12951|12948|12952|12949|12953|12950|12948|12945|1742
1625750100000|2021-07-08 13:15:00|12953|12950|12956|12953|12958|12955|12953|12950|926
1625750400000|2021-07-08 13:20:00|12957|12954|12955|12952|12958|12955|12952|12949|1673
1625750700000|2021-07-08 13:25:00|12954|12951|12952|12949|12956|12953|12951|12948|706
1625751000000|2021-07-08 13:30:00|12953|12950|12944|12941|12955|12952|12944|12941|2191
1625751300000|2021-07-08 13:35:00|12945|12942|12955|12952|12955|12952|12944|12942|2195
1625751600000|2021-07-08 13:40:00|12956|12953|12956|12953|12959|12956|12954|12951|1824
1625751900000|2021-07-08 13:45:00|12957|12954|12960|12957|12963|12960|12957|12954|1600
1625752200000|2021-07-08 13:50:00|12961|12959|12961|12958|12963|12960|12958|12955|1788
1625752500000|2021-07-08 13:55:00|12960|12957|12961|12958|12966|12963|12960|12957|1282
1625752800000|2021-07-08 14:00:00|12962|12959|12960|12957|12965|12962|12958|12955|2352
1625753100000|2021-07-08 14:05:00|12961|12958|12958|12954|12962|12959|12952|12949|2575
1625753400000|2021-07-08 14:10:00|12957|12955|12959|12956|12960|12957|12954|12951|1306
1625753700000|2021-07-08 14:15:00|12958|12955|12959|12956|12961|12958|12955|12952|2636
1625754000000|2021-07-08 14:20:00|12960|12957|12958|12955|12964|12961|12958|12955|1556
1625754300000|2021-07-08 14:25:00|12957|12954|12955|12952|12959|12956|12954|12951|2011
1625754600000|2021-07-08 14:30:00|12954|12951|12960|12957|12962|12958|12954|12951|2493
1625754900000|2021-07-08 14:35:00|12959|12956|12960|12957|12962|12959|12956|12953|1249
1625755200000|2021-07-08 14:40:00|12961|12958|12958|12955|12962|12959|12956|12953|2028
1625755500000|2021-07-08 14:45:00|12957|12954|12957|12954|12959|12956|12954|12951|1399
1625755800000|2021-07-08 14:50:00|12958|12955|12956|12953|12959|12956|12954|12951|1140
1625756100000|2021-07-08 14:55:00|12955|12952|12955|12952|12959|12956|12955|12952|2607
1625756400000|2021-07-08 15:00:00|12956|12953|12947|12944|12956|12953|12947|12944|2341
1625756700000|2021-07-08 15:05:00|12948|12945|12945|12942|12948|12945|12943|12940|3552
1625757000000|2021-07-08 15:10:00|12946|12943|12944|12941|12946|12943|12942|12939|4053
1625757300000|2021-07-08 15:15:00|12945|12942|12942|12939|12947|12944|12942|12939|2029
1625757600000|2021-07-08 15:20:00|12943|12940|12937|12934|12943|12940|12937|12934|1853
1625757900000|2021-07-08 15:25:00|12938|12935|12931|12928|12938|12935|12930|12927|1506
1625758200000|2021-07-08 15:30:00|12932|12929|12932|12929|12933|12930|12930|12927|2210
1625758500000|2021-07-08 15:35:00|12933|12930|12932|12929|12934|12931|12932|12929|1260
1625758800000|2021-07-08 15:40:00|12931|12928|12929|12926|12932|12929|12929|12926|1242
1625759100000|2021-07-08 15:45:00|12930|12927|12927|12924|12930|12927|12925|12922|1287
1625759400000|2021-07-08 15:50:00|12926|12923|12928|12925|12930|12927|12926|12923|1421
1625759700000|2021-07-08 15:55:00|12929|12926|12926|12923|12931|12928|12926|12923|859
1625760000000|2021-07-08 16:00:00|12927|12924|12928|12925|12929|12926|12927|12924|408
1625760300000|2021-07-08 16:05:00|12927|12924|12929|12926|12930|12927|12927|12924|523
1625760600000|2021-07-08 16:10:00|12928|12925|12927|12924|12929|12926|12926|12923|463
1625760900000|2021-07-08 16:15:00|12926|12923|12929|12926|12930|12927|12926|12923|402
1625761200000|2021-07-08 16:20:00|12930|12927|12931|12928|12931|12928|12928|12925|281
1625761500000|2021-07-08 16:25:00|12930|12927|12929|12926|12932|12929|12929|12926|524
1625761800000|2021-07-08 16:30:00|12930|12927|12929|12926|12930|12927|12928|12925|520
1625762100000|2021-07-08 16:35:00|12928|12925|12928|12925|12929|12926|12927|12924|203
1625762400000|2021-07-08 16:40:00|12927|12924|12923|12920|12927|12924|12923|12920|479
1625762700000|2021-07-08 16:45:00|12924|12921|12925|12922|12926|12922|12923|12920|314
1625763000000|2021-07-08 16:50:00|12926|12921|12930|12927|12930|12927|12925|12921|329
1625763300000|2021-07-08 16:55:00|12929|12926|12922|12919|12929|12926|12922|12919|680
1625814000000|2021-07-09 07:00:00|12914|12911|12910|12907|12916|12913|12908|12905|2512
1625814300000|2021-07-09 07:05:00|12911|12908|12912|12909|12914|12911|12909|12906|2614
1625814600000|2021-07-09 07:10:00|12913|12910|12910|12907|12915|12911|12909|12906|2852
1625814900000|2021-07-09 07:15:00|12909|12906|12913|12910|12915|12912|12909|12906|1165
1625815200000|2021-07-09 07:20:00|12912|12909|12910|12907|12912|12909|12908|12905|1995
1625815500000|2021-07-09 07:25:00|12909|12906|12913|12910|12913|12910|12909|12906|1507
1625815800000|2021-07-09 07:30:00|12912|12909|12911|12908|12915|12912|12911|12908|1348
1625816100000|2021-07-09 07:35:00|12910|12907|12905|12902|12911|12908|12905|12902|1203
1625816400000|2021-07-09 07:40:00|12907|12904|12907|12904|12909|12906|12906|12903|1039
1625816700000|2021-07-09 07:45:00|12906|12903|12902|12899|12907|12904|12902|12899|999
1625817000000|2021-07-09 07:50:00|12903|12900|12902|12899|12905|12902|12901|12898|893
1625817300000|2021-07-09 07:55:00|12901|12898|12900|12897|12902|12899|12899|12896|1482
1625817600000|2021-07-09 08:00:00|12898|12895|12905|12901|12907|12904|12898|12895|1470
1625817900000|2021-07-09 08:05:00|12904|12900|12907|12904|12908|12905|12903|12900|1702
1625818200000|2021-07-09 08:10:00|12906|12903|12907|12903|12910|12907|12905|12902|1052
1625818500000|2021-07-09 08:15:00|12906|12904|12907|12904|12908|12905|12906|12903|695
1625818800000|2021-07-09 08:20:00|12908|12905|12908|12905|12909|12906|12907|12904|689
1625819100000|2021-07-09 08:25:00|12909|12906|12905|12902|12909|12906|12904|12901|367
1625819400000|2021-07-09 08:30:00|12904|12901|12903|12900|12907|12904|12903|12900|974
1625819700000|2021-07-09 08:35:00|12904|12901|12905|12902|12906|12903|12903|12900|783
1625820000000|2021-07-09 08:40:00|12904|12901|12907|12904|12907|12904|12904|12901|1050
1625820300000|2021-07-09 08:45:00|12906|12903|12907|12904|12908|12905|12906|12903|745
1625820600000|2021-07-09 08:50:00|12908|12905|12906|12903|12909|12906|12906|12903|695
1625820900000|2021-07-09 08:55:00|12907|12904|12906|12903|12907|12904|12904|12901|849
1625821200000|2021-07-09 09:00:00|12905|12902|12908|12905|12910|12907|12905|12902|863
1625821500000|2021-07-09 09:05:00|12907|12904|12906|12903|12909|12906|12905|12902|622
1625821800000|2021-07-09 09:10:00|12907|12904|12906|12902|12908|12905|12905|12902|692
1625822100000|2021-07-09 09:15:00|12905|12903|12908|12905|12909|12905|12905|12902|227
1625822400000|2021-07-09 09:20:00|12909|12906|12911|12908|12912|12909|12907|12904|510
1625822700000|2021-07-09 09:25:00|12912|12909|12907|12904|12912|12909|12907|12904|822
1625823000000|2021-07-09 09:30:00|12906|12903|12903|12900|12907|12904|12902|12899|760
1625823300000|2021-07-09 09:35:00|12904|12901|12903|12899|12907|12904|12902|12899|938
1625823600000|2021-07-09 09:40:00|12904|12900|12901|12897|12905|12902|12901|12897|1280
1625823900000|2021-07-09 09:45:00|12900|12898|12899|12896|12903|12900|12899|12896|494
1625824200000|2021-07-09 09:50:00|12900|12897|12896|12893|12901|12898|12896|12893|1040
1625824500000|2021-07-09 09:55:00|12897|12894|12898|12895|12900|12897|12896|12893|883
1625824800000|2021-07-09 10:00:00|12897|12894|12894|12891|12897|12894|12893|12890|1028
1625825100000|2021-07-09 10:05:00|12895|12892|12894|12891|12897|12894|12894|12891|628
1625825400000|2021-07-09 10:10:00|12895|12892|12896|12893|12898|12895|12894|12891|668
1625825700000|2021-07-09 10:15:00|12895|12892|12895|12892|12895|12892|12892|12889|1157
1625826000000|2021-07-09 10:20:00|12894|12891|12896|12892|12896|12893|12894|12891|727
1625826300000|2021-07-09 10:25:00|12895|12893|12896|12893|12896|12893|12894|12891|487
1625826600000|2021-07-09 10:30:00|12895|12892|12893|12890|12896|12893|12893|12890|251
1625826900000|2021-07-09 10:35:00|12894|12891|12892|12889|12894|12891|12891|12888|486
1625827200000|2021-07-09 10:40:00|12891|12888|12891|12888|12892|12889|12890|12887|440
1625827500000|2021-07-09 10:45:00|12892|12889|12891|12888|12893|12890|12890|12887|760
1625827800000|2021-07-09 10:50:00|12890|12887|12886|12883|12890|12887|12886|12883|1081
1625828100000|2021-07-09 10:55:00|12887|12884|12885|12882|12888|12885|12885|12881|1154
1625828400000|2021-07-09 11:00:00|12886|12883|12888|12885|12890|12887|12885|12882|953
1625828700000|2021-07-09 11:05:00|12887|12884|12887|12883|12888|12885|12886|12883|404
1625829000000|2021-07-09 11:10:00|12888|12884|12890|12887|12890|12887|12888|12884|749
1625829300000|2021-07-09 11:15:00|12889|12886|12890|12887|12891|12888|12888|12885|616
1625829600000|2021-07-09 11:20:00|12889|12886|12891|12888|12891|12888|12889|12886|428
1625829900000|2021-07-09 11:25:00|12892|12889|12893|12890|12893|12890|12891|12889|677
1625830200000|2021-07-09 11:30:00|12892|12889|12891|12888|12893|12890|12891|12888|390
1625830500000|2021-07-09 11:35:00|12892|12889|12890|12887|12892|12889|12888|12885|697
1625830800000|2021-07-09 11:40:00|12889|12886|12886|12883|12889|12887|12886|12883|783
1625831100000|2021-07-09 11:45:00|12887|12884|12887|12884|12888|12885|12885|12882|1026
1625831400000|2021-07-09 11:50:00|12886|12883|12891|12888|12892|12889|12886|12883|1310
1625831700000|2021-07-09 11:55:00|12890|12887|12890|12887|12892|12889|12889|12886|1080
1625832000000|2021-07-09 12:00:00|12889|12886|12892|12889|12893|12890|12889|12886|1741
1625832300000|2021-07-09 12:05:00|12893|12890|12894|12891|12895|12892|12892|12889|863
1625832600000|2021-07-09 12:10:00|12895|12892|12895|12892|12896|12893|12893|12890|1478
1625832900000|2021-07-09 12:15:00|12894|12891|12894|12891|12896|12893|12892|12889|884
1625833200000|2021-07-09 12:20:00|12895|12892|12895|12892|12896|12893|12892|12889|1405
1625833500000|2021-07-09 12:25:00|12894|12891|12896|12893|12896|12893|12893|12890|418
1625833800000|2021-07-09 12:30:00|12895|12892|12896|12893|12899|12896|12895|12892|863
1625834100000|2021-07-09 12:35:00|12897|12894|12896|12893|12897|12894|12894|12891|1284
1625834400000|2021-07-09 12:40:00|12897|12894|12897|12894|12897|12894|12894|12891|634
1625834700000|2021-07-09 12:45:00|12896|12893|12892|12889|12897|12894|12891|12888|937
1625835000000|2021-07-09 12:50:00|12891|12888|12892|12889|12892|12889|12891|12888|1125
1625835300000|2021-07-09 12:55:00|12891|12888|12890|12887|12891|12888|12889|12886|465
1625835600000|2021-07-09 13:00:00|12891|12888|12888|12885|12892|12889|12887|12884|661
1625835900000|2021-07-09 13:05:00|12889|12886|12889|12886|12890|12887|12887|12884|1532
1625836200000|2021-07-09 13:10:00|12888|12885|12886|12882|12889|12886|12885|12882|677
1625836500000|2021-07-09 13:15:00|12885|12883|12885|12882|12887|12884|12884|12881|1055
1625836800000|2021-07-09 13:20:00|12884|12881|12887|12884|12888|12885|12884|12881|1690
1625837100000|2021-07-09 13:25:00|12888|12885|12886|12883|12888|12885|12885|12882|913
1625837400000|2021-07-09 13:30:00|12887|12884|12885|12882|12888|12885|12884|12881|1294
1625837700000|2021-07-09 13:35:00|12886|12883|12883|12880|12886|12883|12882|12879|926
1625838000000|2021-07-09 13:40:00|12882|12879|12879|12876|12883|12880|12879|12876|1156
1625838300000|2021-07-09 13:45:00|12878|12875|12883|12880|12883|12880|12878|12875|1322
1625838600000|2021-07-09 13:50:00|12882|12879|12878|12875|12883|12880|12878|12875|805
1625838900000|2021-07-09 13:55:00|12879|12876|12881|12878|12881|12878|12878|12875|1066
1625839200000|2021-07-09 14:00:00|12880|12877|12878|12875|12882|12879|12878|12875|1127
1625839500000|2021-07-09 14:05:00|12879|12876|12878|12875|12880|12877|12878|12875|746
1625839800000|2021-07-09 14:10:00|12879|12876|12879|12876|12879|12876|12876|12873|1428
1625840100000|2021-07-09 14:15:00|12880|12877|12880|12877|12881|12878|12877|12874|2243
1625840400000|2021-07-09 14:20:00|12879|12876|12881|12878|12882|12879|12879|12876|532
1625840700000|2021-07-09 14:25:00|12882|12879|12882|12879|12883|12880|12881|12878|1290
1625841000000|2021-07-09 14:30:00|12881|12878|12883|12880|12885|12882|12880|12877|649
1625841300000|2021-07-09 14:35:00|12882|12879|12882|12879|12883|12880|12881|12878|745
1625841600000|2021-07-09 14:40:00|12881|12878|12878|12875|12882|12879|12878|12875|1348
1625841900000|2021-07-09 14:45:00|12879|12876|12881|12878|12882|12879|12879|12876|858
1625842200000|2021-07-09 14:50:00|12880|12877|12880|12877|12881|12878|12879|12876|415
1625842500000|2021-07-09 14:55:00|12881|12878|12879|12876|12884|12881|12879|12876|1198
1625842800000|2021-07-09 15:00:00|12880|12877|12880|12877|12880|12877|12878|12875|964
1625843100000|2021-07-09 15:05:00|12879|12876|12879|12876|12879|12876|12876|12873|881
1625843400000|2021-07-09 15:10:00|12880|12877|12878|12875|12880|12877|12878|12875|1946
1625843700000|2021-07-09 15:15:00|12879|12876|12880|12877|12881|12878|12878|12876|1707
1625844000000|2021-07-09 15:20:00|12881|12878|12881|12878|12882|12879|12880|12877|959
1625844300000|2021-07-09 15:25:00|12880|12877|12881|12878|12882|12879|12879|12876|553
1625844600000|2021-07-09 15:30:00|12882|12879|12880|12877|12882|12879|12880|12877|819
1625844900000|2021-07-09 15:35:00|12881|12878|12881|12878|12881|12878|12880|12877|834
1625845200000|2021-07-09 15:40:00|12880|12877|12879|12876|12881|12878|12878|12875|748
1625845500000|2021-07-09 15:45:00|12878|12875|12881|12878|12881|12878|12878|12875|648
1625845800000|2021-07-09 15:50:00|12882|12879|12882|12879|12883|12880|12881|12878|708
1625846100000|2021-07-09 15:55:00|12881|12878|12882|12879|12883|12880|12881|12878|494
1625846400000|2021-07-09 16:00:00|12883|12880|12880|12877|12883|12880|12880|12877|279
1625846700000|2021-07-09 16:05:00|12881|12878|12881|12878|12881|12878|12880|12877|190
1625847000000|2021-07-09 16:10:00|12882|12879|12881|12878|12882|12879|12881|12878|219
1625847300000|2021-07-09 16:15:00|12882|12877|12879|12876|12882|12877|12879|12876|190
1625847600000|2021-07-09 16:20:00|12878|12875|12880|12877|12880|12877|12878|12875|70
1625847900000|2021-07-09 16:25:00|12879|12876|12879|12876|12880|12877|12879|12876|106
1625848200000|2021-07-09 16:30:00|12878|12875|12878|12875|12878|12875|12878|12875|96
1625848500000|2021-07-09 16:35:00|12879|12876|12877|12874|12879|12876|12877|12874|108
1625848800000|2021-07-09 16:40:00|12876|12873|12876|12873|12877|12874|12876|12873|182
1625849100000|2021-07-09 16:45:00|12877|12874|12878|12875|12879|12875|12876|12874|357
1625849400000|2021-07-09 16:50:00|12879|12876|12876|12873|12879|12876|12876|12873|249
1625849700000|2021-07-09 16:55:00|12877||12879||12879||12876||184
1626073200000|2021-07-12 07:00:00|12881|12878|12879|12876|12884|12881|12878|12875|1568
1626073500000|2021-07-12 07:05:00|12880|12877|12884|12881|12885|12882|12880|12877|693
1626073800000|2021-07-12 07:10:00|12885|12882|12891|12888|12892|12889|12885|12882|1231
1626074100000|2021-07-12 07:15:00|12892|12889|12894|12891|12894|12891|12890|12887|839
1626074400000|2021-07-12 07:20:00|12893|12890|12895|12892|12895|12892|12893|12890|705
1626074700000|2021-07-12 07:25:00|12894|12891|12896|12893|12897|12894|12893|12890|661
1626075000000|2021-07-12 07:30:00|12895|12892|12896|12893|12897|12894|12892|12889|908
1626075300000|2021-07-12 07:35:00|12895|12892|12900|12897|12900|12897|12895|12892|449
1626075600000|2021-07-12 07:40:00|12901|12898|12904|12901|12906|12903|12898|12895|873
1626075900000|2021-07-12 07:45:00|12905|12902|12906|12903|12907|12904|12903|12900|1249
1626076200000|2021-07-12 07:50:00|12907|12904|12903|12900|12908|12905|12902|12899|1069
1626076500000|2021-07-12 07:55:00|12902|12899|12903|12900|12904|12901|12902|12899|334
1626076800000|2021-07-12 08:00:00|12904|12901|12904|12901|12904|12901|12902|12899|520
1626077100000|2021-07-12 08:05:00|12903|12900|12900|12897|12904|12901|12900|12896|361
1626077400000|2021-07-12 08:10:00|12901|12898|12902|12899|12903|12900|12899|12896|441
1626077700000|2021-07-12 08:15:00|12903|12900|12906|12903|12907|12904|12902|12899|798
1626078000000|2021-07-12 08:20:00|12905|12902|12903|12900|12906|12903|12903|12900|525
1626078300000|2021-07-12 08:25:00|12904|12901|12903|12900|12905|12902|12902|12899|666
1626078600000|2021-07-12 08:30:00|12902|12899|12904|12901|12904|12901|12902|12899|301
1626078900000|2021-07-12 08:35:00|12903|12900|12899|12896|12904|12901|12899|12895|565
1626079200000|2021-07-12 08:40:00|12900|12897|12900|12897|12902|12899|12900|12897|164
1626079500000|2021-07-12 08:45:00|12901|12898|12902|12899|12902|12899|12900|12897|471
1626079800000|2021-07-12 08:50:00|12901|12898|12903|12900|12905|12902|12901|12898|592
1626080100000|2021-07-12 08:55:00|12904|12901|12906|12903|12907|12904|12902|12899|1260
1626080400000|2021-07-12 09:00:00|12907|12904|12909|12906|12910|12907|12906|12903|1088
1626080700000|2021-07-12 09:05:00|12908|12905|12908|12905|12908|12905|12906|12903|369
1626081000000|2021-07-12 09:10:00|12907|12904|12910|12907|12911|12908|12907|12904|483
1626081300000|2021-07-12 09:15:00|12911|12908|12911|12908|12911|12908|12909|12906|347
1626081600000|2021-07-12 09:20:00|12912|12909|12914|12911|12916|12913|12911|12908|527
1626081900000|2021-07-12 09:25:00|12915|12912|12911|12908|12915|12912|12911|12908|348
1626082200000|2021-07-12 09:30:00|12912|12909|12908|12905|12912|12909|12908|12905|722
1626082500000|2021-07-12 09:35:00|12907|12904|12909|12906|12910|12907|12907|12904|511
1626082800000|2021-07-12 09:40:00|12908|12905|12909|12905|12910|12907|12907|12904|503
1626083100000|2021-07-12 09:45:00|12908|12906|12909|12906|12910|12907|12907|12904|371
1626083400000|2021-07-12 09:50:00|12910|12907|12909|12906|12910|12907|12908|12905|450
1626083700000|2021-07-12 09:55:00|12910|12907|12910|12907|12913|12910|12910|12906|1054
1626084000000|2021-07-12 10:00:00|12911|12908|12909|12905|12911|12908|12908|12905|1032
1626084300000|2021-07-12 10:05:00|12908|12906|12908|12905|12910|12907|12907|12904|389
1626084600000|2021-07-12 10:10:00|12909|12906|12909|12906|12912|12909|12909|12906|967
1626084900000|2021-07-12 10:15:00|12908|12905|12907|12904|12908|12905|12906|12903|767
1626085200000|2021-07-12 10:20:00|12908|12905|12907|12904|12909|12906|12907|12904|623
1626085500000|2021-07-12 10:25:00|12908|12905|12909|12906|12910|12907|12907|12905|323
1626085800000|2021-07-12 10:30:00|12910|12907|12909|12906|12912|12909|12907|12904|1176
1626086100000|2021-07-12 10:35:00|12910|12907|12910|12907|12911|12908|12909|12906|417
1626086400000|2021-07-12 10:40:00|12911|12908|12910|12907|12912|12909|12907|12904|805
1626086700000|2021-07-12 10:45:00|12909|12906|12907|12904|12910|12907|12906|12903|410
1626087000000|2021-07-12 10:50:00|12906|12903|12904|12900|12907|12904|12904|12900|415
1626087300000|2021-07-12 10:55:00|12905|12901|12903|12900|12906|12903|12903|12900|931
1626087600000|2021-07-12 11:00:00|12902|12899|12902|12899|12903|12900|12900|12897|1216
1626087900000|2021-07-12 11:05:00|12901|12898|12902|12899|12903|12900|12900|12897|355
1626088200000|2021-07-12 11:10:00|12903|12900|12905|12902|12906|12903|12903|12899|687
1626088500000|2021-07-12 11:15:00|12904|12901|12902|12899|12906|12903|12902|12899|381
1626088800000|2021-07-12 11:20:00|12903|12900|12904|12901|12905|12902|12903|12900|274
1626089100000|2021-07-12 11:25:00|12903|12900|12904|12901|12904|12901|12902|12899|324
1626089400000|2021-07-12 11:30:00|12903|12900|12903|12900|12904|12901|12902|12899|617
1626089700000|2021-07-12 11:35:00|12902|12899|12904|12901|12905|12902|12902|12899|189
1626090000000|2021-07-12 11:40:00|12903|12900|12902|12899|12903|12900|12900|12897|558
1626090300000|2021-07-12 11:45:00|12901|12898|12902|12899|12903|12900|12901|12898|520
1626090600000|2021-07-12 11:50:00|12903|12900|12903|12900|12904|12901|12902|12899|586
1626090900000|2021-07-12 11:55:00|12904|12901|12906|12903|12906|12903|12903|12900|687
1626091200000|2021-07-12 12:00:00|12905|12902|12906|12903|12907|12904|12905|12902|619
1626091500000|2021-07-12 12:05:00|12907|12904|12905|12902|12908|12905|12905|12902|440
1626091800000|2021-07-12 12:10:00|12906|12903|12905|12902|12906|12903|12904|12901|865
1626092100000|2021-07-12 12:15:00|12906|12903|12908|12905|12909|12906|12905|12902|725
1626092400000|2021-07-12 12:20:00|12909|12904|12908|12905|12912|12909|12908|12904|849
1626092700000|2021-07-12 12:25:00|12907|12904|12906|12903|12908|12905|12904|12901|742
1626093000000|2021-07-12 12:30:00|12907|12904|12908|12905|12909|12906|12907|12904|479
1626093300000|2021-07-12 12:35:00|12907|12904|12902|12899|12908|12905|12901|12898|1112
1626093600000|2021-07-12 12:40:00|12901|12898|12903|12899|12904|12900|12900|12897|631
1626093900000|2021-07-12 12:45:00|12902|12900|12900|12897|12902|12900|12899|12896|495
1626094200000|2021-07-12 12:50:00|12901|12896|12902|12898|12904|12900|12901|12896|467
1626094500000|2021-07-12 12:55:00|12901|12899|12901|12898|12905|12902|12901|12898|819
1626094800000|2021-07-12 13:00:00|12902|12897|12904|12901|12905|12902|12901|12897|839
1626095100000|2021-07-12 13:05:00|12905|12902|12905|12902|12906|12903|12904|12901|884
1626095400000|2021-07-12 13:10:00|12904|12901|12905|12901|12906|12903|12904|12901|607
1626095700000|2021-07-12 13:15:00|12904|12902|12904|12901|12906|12903|12903|12900|674
1626096000000|2021-07-12 13:20:00|12905|12902|12905|12902|12905|12902|12904|12901|617
1626096300000|2021-07-12 13:25:00|12906|12901|12906|12902|12908|12905|12905|12901|900
1626096600000|2021-07-12 13:30:00|12905|12903|12908|12905|12910|12907|12905|12902|471
1626096900000|2021-07-12 13:35:00|12907|12904|12903|12900|12908|12905|12902|12898|1341
1626097200000|2021-07-12 13:40:00|12902|12899|12902|12899|12903|12900|12901|12898|2025
1626097500000|2021-07-12 13:45:00|12901|12898|12900|12896|12901|12898|12898|12895|2319
1626097800000|2021-07-12 13:50:00|12899|12895|12898|12895|12900|12897|12897|12894|947
1626098100000|2021-07-12 13:55:00|12897|12894|12898|12895|12898|12895|12897|12894|1203
1626098400000|2021-07-12 14:00:00|12899|12896|12897|12894|12899|12896|12897|12894|974
1626098700000|2021-07-12 14:05:00|12898|12895|12897|12894|12899|12896|12895|12892|1652
1626099000000|2021-07-12 14:10:00|12898|12895|12900|12896|12900|12897|12897|12894|1184
1626099300000|2021-07-12 14:15:00|12899|12897|12895|12892|12900|12897|12895|12892|1023
1626099600000|2021-07-12 14:20:00|12894|12891|12893|12890|12895|12892|12893|12890|779
1626099900000|2021-07-12 14:25:00|12892|12889|12894|12891|12896|12892|12892|12889|818
1626100200000|2021-07-12 14:30:00|12895|12890|12893|12890|12895|12890|12891|12888|753
1626100500000|2021-07-12 14:35:00|12892|12889|12893|12890|12897|12894|12892|12889|1383
1626100800000|2021-07-12 14:40:00|12892|12889|12895|12892|12895|12892|12892|12889|1149
1626101100000|2021-07-12 14:45:00|12894|12891|12892|12889|12894|12891|12891|12888|662
1626101400000|2021-07-12 14:50:00|12891|12888|12893|12890|12894|12891|12891|12888|713
1626101700000|2021-07-12 14:55:00|12892|12889|12896|12893|12898|12895|12892|12889|1121
1626102000000|2021-07-12 15:00:00|12895|12892|12896|12892|12898|12895|12895|12892|1190
1626102300000|2021-07-12 15:05:00|12895|12893|12897|12894|12898|12895|12894|12891|751
1626102600000|2021-07-12 15:10:00|12898|12895|12895|12892|12898|12895|12894|12891|3414
1626102900000|2021-07-12 15:15:00|12896|12893|12895|12892|12898|12895|12895|12892|2827
1626103200000|2021-07-12 15:20:00|12896|12893|12895|12892|12896|12893|12895|12892|1082
1626103500000|2021-07-12 15:25:00|12896|12893|12896|12893|12897|12894|12895|12893|437
1626103800000|2021-07-12 15:30:00|12897|12894|12896|12893|12897|12894|12895|12892|1067
1626104100000|2021-07-12 15:35:00|12897|12894|12894|12891|12897|12894|12893|12890|1049
1626104400000|2021-07-12 15:40:00|12895|12892|12892|12888|12896|12893|12891|12888|357
1626104700000|2021-07-12 15:45:00|12891|12887|12888|12885|12891|12888|12888|12885|498
1626105000000|2021-07-12 15:50:00|12889|12886|12889|12886|12889|12886|12887|12884|780
1626105300000|2021-07-12 15:55:00|12890|12887|12887|12884|12890|12887|12887|12884|337
1626105600000|2021-07-12 16:00:00|12888|12885|12891|12888|12891|12888|12887|12884|689
1626105900000|2021-07-12 16:05:00|12890|12887|12891|12887|12891|12888|12890|12887|395
1626106200000|2021-07-12 16:10:00|12890|12888|12890|12887|12891|12888|12890|12887|352
1626106500000|2021-07-12 16:15:00|12891|12888|12890|12887|12891|12888|12890|12887|132
1626106800000|2021-07-12 16:20:00|12889|12886|12890|12887|12891|12888|12889|12886|217
1626107100000|2021-07-12 16:25:00|12889|12886|12890|12887|12891|12888|12889|12886|324
1626107400000|2021-07-12 16:30:00|12891|12888|12892|12889|12892|12889|12890|12887|170
1626107700000|2021-07-12 16:35:00|12891|12888|12892|12888|12892|12889|12891|12888|230
1626108000000|2021-07-12 16:40:00|12891|12889|12890|12887|12892|12889|12890|12887|106
1626108300000|2021-07-12 16:45:00|12891|12888|12891|12888|12891|12888|12891|12888|361
1626108600000|2021-07-12 16:50:00|12890|12887|12890|12887|12891|12888|12890|12887|558
1626108900000|2021-07-12 16:55:00|12891|12888|12889|12886|12891|12888|12889|12886|246
1626159600000|2021-07-13 07:00:00|12899|12896|12900|12897|12901|12898|12897|12894|1237
1626159900000|2021-07-13 07:05:00|12901|12898|12902|12899|12904|12901|12899|12896|540
1626160200000|2021-07-13 07:10:00|12901|12898|12897|12894|12903|12900|12897|12894|730
1626160500000|2021-07-13 07:15:00|12896|12893|12894|12891|12897|12894|12893|12890|1055
1626160800000|2021-07-13 07:20:00|12895|12890|12895|12892|12896|12893|12893|12890|644
1626161100000|2021-07-13 07:25:00|12894|12891|12890|12887|12896|12893|12889|12886|872
1626161400000|2021-07-13 07:30:00|12891|12888|12896|12893|12897|12894|12890|12887|1126
1626161700000|2021-07-13 07:35:00|12895|12892|12894|12891|12896|12893|12893|12890|382
1626162000000|2021-07-13 07:40:00|12895|12892|12894|12891|12895|12892|12891|12888|432
1626162300000|2021-07-13 07:45:00|12893|12890|12896|12893|12896|12893|12893|12890|315
1626162600000|2021-07-13 07:50:00|12895|12892|12895|12892|12897|12894|12894|12891|698
1626162900000|2021-07-13 07:55:00|12894|12891|12889|12886|12894|12891|12889|12886|1222
1626163200000|2021-07-13 08:00:00|12890|12887|12887|12884|12892|12889|12886|12883|1469
1626163500000|2021-07-13 08:05:00|12888|12885|12888|12885|12889|12885|12886|12882|1437
1626163800000|2021-07-13 08:10:00|12887|12884|12887|12884|12889|12886|12886|12883|1008
1626164100000|2021-07-13 08:15:00|12888|12885|12889|12886|12892|12889|12888|12885|621
1626164400000|2021-07-13 08:20:00|12890|12887|12889|12886|12892|12889|12889|12886|590
1626164700000|2021-07-13 08:25:00|12890|12887|12886|12883|12890|12887|12886|12883|407
1626165000000|2021-07-13 08:30:00|12887|12884|12884|12881|12887|12884|12883|12880|1309
1626165300000|2021-07-13 08:35:00|12885|12882|12887|12884|12887|12884|12884|12881|409
1626165600000|2021-07-13 08:40:00|12888|12885|12889|12886|12889|12886|12887|12884|280
1626165900000|2021-07-13 08:45:00|12888|12885|12889|12886|12890|12887|12888|12885|679
1626166200000|2021-07-13 08:50:00|12890|12887|12889|12886|12891|12888|12888|12885|1066
1626166500000|2021-07-13 08:55:00|12890|12887|12889|12886|12890|12887|12888|12885|638
1626166800000|2021-07-13 09:00:00|12890|12887|12893|12890|12893|12890|12889|12886|724
1626167100000|2021-07-13 09:05:00|12894|12891|12893|12890|12894|12891|12892|12889|750
1626167400000|2021-07-13 09:10:00|12894|12891|12897|12893|12897|12894|12894|12891|674
1626167700000|2021-07-13 09:15:00|12896|12894|12895|12892|12896|12894|12895|12892|932
1626168000000|2021-07-13 09:20:00|12894|12891|12894|12891|12895|12892|12893|12890|360
1626168300000|2021-07-13 09:25:00|12895|12892|12896|12893|12897|12894|12895|12892|999
1626168600000|2021-07-13 09:30:00|12897|12894|12898|12895|12898|12895|12896|12893|681
1626168900000|2021-07-13 09:35:00|12897|12894|12897|12894|12898|12895|12897|12894|679
1626169200000|2021-07-13 09:40:00|12898|12895|12898|12895|12898|12895|12898|12895|286
1626169500000|2021-07-13 09:45:00|12899|12896|12899|12896|12899|12896|12897|12894|421
1626169800000|2021-07-13 09:50:00|12900|12897|12897|12894|12900|12897|12897|12894|996
1626170100000|2021-07-13 09:55:00|12896|12893|12897|12894|12897|12894|12896|12893|906
1626170400000|2021-07-13 10:00:00|12898|12895|12894|12891|12898|12895|12894|12891|1115
1626170700000|2021-07-13 10:05:00|12893|12890|12894|12891|12894|12891|12893|12890|790
1626171000000|2021-07-13 10:10:00|12893|12890|12892|12889|12893|12890|12892|12889|1394
1626171300000|2021-07-13 10:15:00|12891|12888|12895|12892|12895|12892|12891|12888|676
1626171600000|2021-07-13 10:20:00|12894|12891|12896|12893|12897|12894|12894|12891|1187
1626171900000|2021-07-13 10:25:00|12897|12894|12897|12894|12897|12894|12896|12893|669
1626172200000|2021-07-13 10:30:00|12896|12893|12897|12894|12897|12894|12896|12893|1107
1626172500000|2021-07-13 10:35:00|12898|12895|12900|12897|12900|12897|12898|12895|1238
1626172800000|2021-07-13 10:40:00|12901|12898|12903|12900|12904|12901|12901|12898|1815
1626173100000|2021-07-13 10:45:00|12904|12901|12901|12898|12905|12902|12901|12898|2346
1626173400000|2021-07-13 10:50:00|12902|12899|12901|12897|12902|12899|12900|12897|1347
1626173700000|2021-07-13 10:55:00|12900|12898|12901|12898|12902|12899|12900|12897|595
1626174000000|2021-07-13 11:00:00|12900|12897|12899|12896|12901|12898|12898|12895|1676
1626174300000|2021-07-13 11:05:00|12898|12895|12898|12895|12899|12896|12897|12894|3038
1626174600000|2021-07-13 11:10:00|||||||||2483
1626174900000|2021-07-13 11:15:00|12897|12894|12896|12893|12897|12894|12895|12892|4638
1626175200000|2021-07-13 11:20:00|12895|12892|12896|12893|12898|12895|12894|12891|5376
1626175500000|2021-07-13 11:25:00|12897|12894|12901|12898|12904|12901|12897|12894|3523
1626175800000|2021-07-13 11:30:00|12900|12897|12899|12896|12901|12898|12897|12894|1387
1626176100000|2021-07-13 11:35:00|12900|12897|12901|12898|12902|12899|12899|12896|1494
1626176400000|2021-07-13 11:40:00|12902|12899|12904|12901|12905|12902|12902|12898|931
1626176700000|2021-07-13 11:45:00|12903|12900|12904|12901|12904|12901|12901|12898|1411
1626177000000|2021-07-13 11:50:00|12905|12902|12903|12900|12905|12902|12903|12900|996
1626177300000|2021-07-13 11:55:00|12904|12901|12904|12901|12905|12902|12904|12901|352
1626177600000|2021-07-13 12:00:00|12905|12902|12906|12903|12907|12904|12905|12901|743
1626177900000|2021-07-13 12:05:00|12907|12904|12905|12902|12907|12904|12905|12902|809
1626178200000|2021-07-13 12:10:00|12906|12903|12903|12900|12906|12903|12903|12900|360
1626178500000|2021-07-13 12:15:00|12904|12899|12903|12900|12904|12901|12902|12899|647
1626178800000|2021-07-13 12:20:00|12904|12901|12907|12904|12909|12906|12904|12901|995
1626179100000|2021-07-13 12:25:00|12906|12903|12903|12900|12906|12904|12902|12899|1184
1626179400000|2021-07-13 12:30:00|12892|12887|12887|12884|12895|12892|12883|12879|5744
1626179700000|2021-07-13 12:35:00|12886|12883|12898|12895|12898|12895|12885|12882|2312
1626180000000|2021-07-13 12:40:00|12899|12896|12891|12888|12903|12900|12889|12886|2311
1626180300000|2021-07-13 12:45:00|12892|12889|12890|12887|12899|12896|12889|12886|1844
1626180600000|2021-07-13 12:50:00|12889|12886|12880|12877|12890|12887|12876|12873|3516
1626180900000|2021-07-13 12:55:00|12879|12876|12881|12878|12883|12880|12875|12872|2219
1626181200000|2021-07-13 13:00:00|12882|12879|12888|12884|12892|12889|12880|12877|3537
1626181500000|2021-07-13 13:05:00|12887|12885|12886|12883|12891|12888|12884|12881|1436
1626181800000|2021-07-13 13:10:00|12887|12884|12889|12886|12890|12887|12886|12883|1372
1626182100000|2021-07-13 13:15:00|12890|12887|12890|12887|12894|12891|12890|12887|1499
1626182400000|2021-07-13 13:20:00|12891|12888|12901|12898|12901|12898|12890|12887|1582
1626182700000|2021-07-13 13:25:00|12902|12899|12903|12900|12906|12903|12901|12898|2007
1626183000000|2021-07-13 13:30:00|12904|12901|12910|12907|12911|12908|12903|12900|2091
1626183300000|2021-07-13 13:35:00|12909|12906|12908|12905|12913|12910|12908|12905|2226
1626183600000|2021-07-13 13:40:00|12909|12906|12906|12903|12910|12907|12905|12902|5491
1626183900000|2021-07-13 13:45:00|12907|12904|12916|12913|12916|12913|12906|12903|4859
1626184200000|2021-07-13 13:50:00|12915|12912|12915|12912|12918|12915|12913|12910|3227
1626184500000|2021-07-13 13:55:00|12916|12913|12916|12913|12918|12915|12915|12911|1944
1626184800000|2021-07-13 14:00:00|12917|12914|12920|12917|12922|12919|12915|12912|1386
1626185100000|2021-07-13 14:05:00|12919|12916|12917|12914|12923|12920|12916|12912|2789
1626185400000|2021-07-13 14:10:00|12918|12915|12915|12912|12918|12915|12915|12912|2380
1626185700000|2021-07-13 14:15:00|12916|12913|12920|12917|12920|12917|12915|12912|1099
1626186000000|2021-07-13 14:20:00|12919|12916|12915|12912|12920|12917|12915|12912|1668
1626186300000|2021-07-13 14:25:00|12916|12913|12917|12914|12919|12916|12916|12913|806
1626186600000|2021-07-13 14:30:00|12916|12913|12917|12914|12919|12916|12915|12912|748
1626186900000|2021-07-13 14:35:00|12916|12913|12917|12914|12917|12914|12915|12912|819
1626187200000|2021-07-13 14:40:00|12916|12913|12913|12910|12917|12914|12912|12909|2927
1626187500000|2021-07-13 14:45:00|12914|12909|12917|12914|12918|12915|12912|12909|3140
1626187800000|2021-07-13 14:50:00|12916|12913|12914|12911|12917|12914|12913|12910|1283
1626188100000|2021-07-13 14:55:00|12913|12910|12916|12913|12916|12913|12913|12910|1357
1626188400000|2021-07-13 15:00:00|12915|12912|12917|12914|12918|12915|12915|12912|1747
1626188700000|2021-07-13 15:05:00|12918|12915|12917|12914|12919|12916|12916|12913|1460
1626189000000|2021-07-13 15:10:00|12918|12915|12919|12916|12919|12916|12917|12914|2689
1626189300000|2021-07-13 15:15:00|12920|12917|12918|12915|12920|12917|12918|12915|1882
1626189600000|2021-07-13 15:20:00|12919|12916|12917|12914|12919|12916|12916|12913|721
1626189900000|2021-07-13 15:25:00|12916|12913|12915|12911|12917|12914|12913|12910|1872
1626190200000|2021-07-13 15:30:00|12914|12912|12914|12911|12915|12912|12914|12911|883
1626190500000|2021-07-13 15:35:00|12915|12912|12913|12910|12915|12912|12913|12910|479
1626190800000|2021-07-13 15:40:00|12912|12909|12912|12909|12913|12910|12911|12908|445
1626191100000|2021-07-13 15:45:00|12911|12908|12913|12910|12913|12910|12911|12908|974
1626191400000|2021-07-13 15:50:00|12912|12909|12909|12906|12912|12909|12909|12906|1642
1626191700000|2021-07-13 15:55:00|12908|12905|12908|12904|12909|12906|12906|12903|912
1626192000000|2021-07-13 16:00:00|12907|12905|12907|12904|12908|12905|12906|12903|658
1626192300000|2021-07-13 16:05:00|12908|12905|12905|12902|12908|12905|12905|12902|305
1626192600000|2021-07-13 16:10:00|12904|12901|12905|12902|12905|12902|12903|12900|523
1626192900000|2021-07-13 16:15:00|12906|12903|12904|12901|12906|12903|12904|12901|473
1626193200000|2021-07-13 16:20:00|12905|12902|12903|12900|12905|12902|12903|12900|216
1626193500000|2021-07-13 16:25:00|12904|12901|12903|12900|12904|12901|12903|12900|315
1626193800000|2021-07-13 16:30:00|12904|12901|12901|12898|12904|12901|12901|12898|455
1626194100000|2021-07-13 16:35:00|12902|12899|12904|12901|12904|12901|12901|12898|393
1626194400000|2021-07-13 16:40:00|12903|12900|12903|12900|12904|12901|12903|12900|122
1626194700000|2021-07-13 16:45:00|12904|12901|12905|12902|12906|12903|12903|12900|167
1626195000000|2021-07-13 16:50:00|12904|12901|12906|12902|12906|12903|12904|12901|319
1626195300000|2021-07-13 16:55:00|12905|12901|12907|12904|12907|12904|12904|12901|166
1626246000000|2021-07-14 07:00:00|12887|12884|12879|12876|12889|12886|12877|12874|2919
1626246300000|2021-07-14 07:05:00|12878|12875|12877|12874|12881|12878|12876|12873|2001
1626246600000|2021-07-14 07:10:00|12876|12873|12878|12875|12881|12878|12876|12873|1619
1626246900000|2021-07-14 07:15:00|12877|12874|12870|12866|12878|12875|12870|12866|1712
1626247200000|2021-07-14 07:20:00|12869|12867|12868|12865|12871|12868|12867|12864|2470
1626247500000|2021-07-14 07:25:00|12869|12866|12868|12865|12871|12868|12867|12864|1077
1626247800000|2021-07-14 07:30:00|12867|12864|12864|12861|12868|12864|12862|12858|1570
1626248100000|2021-07-14 07:35:00|12863|12860|12862|12859|12865|12862|12862|12859|1225
1626248400000|2021-07-14 07:40:00|12861|12858|12863|12860|12864|12861|12861|12858|1565
1626248700000|2021-07-14 07:45:00|12864|12861|12863|12860|12866|12863|12862|12859|1731
1626249000000|2021-07-14 07:50:00|12864|12861|12866|12863|12866|12863|12863|12860|1401
1626249300000|2021-07-14 07:55:00|12867|12864|12866|12863|12870|12867|12866|12863|1932
1626249600000|2021-07-14 08:00:00|12867|12862|12862|12859|12867|12863|12862|12859|1340
1626249900000|2021-07-14 08:05:00|12863|12860|12863|12860|12863|12860|12861|12858|1135
1626250200000|2021-07-14 08:10:00|12864|12861|12860|12857|12864|12861|12858|12855|1864
1626250500000|2021-07-14 08:15:00|12861|12858|12861|12858|12864|12861|12858|12855|1172
1626250800000|2021-07-14 08:20:00|12862|12859|12860|12857|12862|12859|12859|12856|423
1626251100000|2021-07-14 08:25:00|12861|12858|12861|12858|12862|12859|12859|12856|1783
1626251400000|2021-07-14 08:30:00|12860|12857|12863|12860|12864|12861|12859|12856|1612
1626251700000|2021-07-14 08:35:00|12862|12859|12860|12857|12862|12859|12857|12854|1222
1626252000000|2021-07-14 08:40:00|12859|12856|12860|12857|12862|12859|12859|12856|995
1626252300000|2021-07-14 08:45:00|12859|12856|12857|12854|12862|12859|12857|12854|1351
1626252600000|2021-07-14 08:50:00|12858|12855|12856|12853|12859|12856|12856|12853|1417
1626252900000|2021-07-14 08:55:00|12857|12854|12860|12857|12862|12859|12857|12854|1373
1626253200000|2021-07-14 09:00:00|12859|12856|12863|12860|12864|12861|12859|12856|1726
1626253500000|2021-07-14 09:05:00|12864|12861|12863|12860|12865|12862|12862|12859|1823
1626253800000|2021-07-14 09:10:00|12862|12859|12867|12864|12867|12864|12862|12859|1538
1626254100000|2021-07-14 09:15:00|12866|12863|12868|12865|12868|12865|12865|12862|637
1626254400000|2021-07-14 09:20:00|12867|12864|12867|12864|12868|12865|12865|12862|629
1626254700000|2021-07-14 09:25:00|12868|12865|12869|12866|12870|12867|12867|12864|675
1626255000000|2021-07-14 09:30:00|12870|12867|12872|12869|12872|12869|12868|12865|640
1626255300000|2021-07-14 09:35:00|12871|12868|12873|12869|12873|12870|12871|12868|369
1626255600000|2021-07-14 09:40:00|12872|12870|12876|12873|12876|12873|12872|12869|447
1626255900000|2021-07-14 09:45:00|12877|12874|12876|12873|12879|12876|12876|12873|816
1626256200000|2021-07-14 09:50:00|12875|12872|12874|12871|12875|12872|12872|12869|873
1626256500000|2021-07-14 09:55:00|12875|12872|12875|12872|12878|12875|12874|12871|931
1626256800000|2021-07-14 10:00:00|12874|12871|12874|12871|12875|12872|12873|12870|925
1626257100000|2021-07-14 10:05:00|12875|12872|12871|12868|12875|12872|12869|12866|880
1626257400000|2021-07-14 10:10:00|12870|12867|12864|12861|12871|12867|12864|12861|663
1626257700000|2021-07-14 10:15:00|12863|12860|12865|12861|12866|12863|12863|12860|324
1626258000000|2021-07-14 10:20:00|12864|12860|12862|12859|12865|12862|12861|12858|357
1626258300000|2021-07-14 10:25:00|12861|12858|12865|12862|12865|12862|12861|12858|821
1626258600000|2021-07-14 10:30:00|12866|12863|12866|12863|12868|12865|12865|12862|830
1626258900000|2021-07-14 10:35:00|12865|12862|12867|12864|12868|12865|12865|12862|595
1626259200000|2021-07-14 10:40:00|12868|12865|12868|12865|12868|12865|12866|12863|234
1626259500000|2021-07-14 10:45:00|12867|12864|12867|12864|12868|12865|12866|12863|700
1626259800000|2021-07-14 10:50:00|12866|12863|12867|12864|12867|12864|12866|12863|289
1626260100000|2021-07-14 10:55:00|12866|12863|12865|12862|12867|12863|12865|12862|317
1626260400000|2021-07-14 11:00:00|12864|12861|12866|12863|12866|12863|12863|12860|579
1626260700000|2021-07-14 11:05:00|12867|12864|12864|12861|12867|12864|12863|12860|570
1626261000000|2021-07-14 11:10:00|12865|12862|12865|12862|12866|12863|12864|12861|498
1626261300000|2021-07-14 11:15:00|12864|12861|12871|12868|12871|12868|12864|12861|824
1626261600000|2021-07-14 11:20:00|12872|12869|12874|12871|12875|12872|12872|12869|918
1626261900000|2021-07-14 11:25:00|12873|12870|12870|12867|12874|12871|12870|12867|513
1626262200000|2021-07-14 11:30:00|12871|12868|12871|12868|12873|12870|12871|12868|1220
1626262500000|2021-07-14 11:35:00|12872|12869|12871|12868|12873|12870|12870|12867|638
1626262800000|2021-07-14 11:40:00|12870|12867|12875|12872|12875|12872|12870|12867|1129
1626263100000|2021-07-14 11:45:00|12874|12871|12877|12874|12879|12876|12874|12871|1235
1626263400000|2021-07-14 11:50:00|12878|12875|12882|12879|12883|12880|12878|12875|1932
1626263700000|2021-07-14 11:55:00|12881|12878|12881|12878|12883|12880|12880|12877|1190
1626264000000|2021-07-14 12:00:00|12880|12877|12877|12874|12880|12878|12877|12874|825
1626264300000|2021-07-14 12:05:00|12878|12875|12879|12876|12880|12877|12877|12874|1133
1626264600000|2021-07-14 12:10:00|12880|12877|12879|12876|12882|12879|12879|12876|1392
1626264900000|2021-07-14 12:15:00|12878|12875|12878|12875|12880|12877|12876|12873|862
1626265200000|2021-07-14 12:20:00|12879|12876|12879|12876|12883|12880|12879|12876|1053
1626265500000|2021-07-14 12:25:00|12880|12877|12877|12874|12881|12878|12877|12874|512
1626265800000|2021-07-14 12:30:00|12876|12873|12888|12885|12888|12885|12876|12873|2573
1626266100000|2021-07-14 12:35:00|12887|12884|12886|12883|12888|12885|12883|12880|947
1626266400000|2021-07-14 12:40:00|12887|12884|12887|12884|12889|12886|12885|12882|2534
1626266700000|2021-07-14 12:45:00|12888|12883|12887|12883|12889|12886|12885|12882|985
1626267000000|2021-07-14 12:50:00|12886|12884|12889|12885|12891|12887|12886|12883|1347
1626267300000|2021-07-14 12:55:00|12888|12886|12891|12888|12891|12888|12887|12884|1056
1626267600000|2021-07-14 13:00:00|12890|12887|12893|12890|12894|12891|12890|12887|1146
1626267900000|2021-07-14 13:05:00|12892|12889|12891|12888|12894|12891|12888|12885|978
1626268200000|2021-07-14 13:10:00|12890|12887|12893|12890|12894|12891|12889|12886|1117
1626268500000|2021-07-14 13:15:00|12892|12889|12891|12888|12894|12891|12890|12887|739
1626268800000|2021-07-14 13:20:00|12890|12887|12892|12889|12895|12892|12890|12887|821
1626269100000|2021-07-14 13:25:00|12893|12890|12890|12887|12895|12892|12890|12887|1010
1626269400000|2021-07-14 13:30:00|12891|12888|12889|12886|12892|12889|12888|12885|1194
1626269700000|2021-07-14 13:35:00|12890|12887|12888|12885|12890|12887|12884|12881|2404
1626270000000|2021-07-14 13:40:00|12887|12884|12892|12889|12892|12889|12886|12883|1659
1626270300000|2021-07-14 13:45:00|12891|12888|12893|12890|12896|12893|12891|12888|4705
1626270600000|2021-07-14 13:50:00|12892|12889|12893|12890|12895|12892|12892|12889|1576
1626270900000|2021-07-14 13:55:00|12894|12891|12897|12894|12897|12894|12893|12890|1033
1626271200000|2021-07-14 14:00:00|12896|12893|12899|12896|12901|12898|12895|12892|1964
1626271500000|2021-07-14 14:05:00|12900|12897|12900|12897|12901|12898|12897|12894|1342
1626271800000|2021-07-14 14:10:00|12901|12898|12899|12896|12901|12898|12897|12894|1130
1626272100000|2021-07-14 14:15:00|12898|12895|12899|12896|12899|12896|12894|12891|2293
1626272400000|2021-07-14 14:20:00|12898|12895|12900|12897|12901|12898|12898|12895|1233
1626272700000|2021-07-14 14:25:00|12899|12896|12900|12897|12901|12898|12899|12896|870
1626273000000|2021-07-14 14:30:00|12899|12896|12901|12898|12902|12899|12897|12894|1418
1626273300000|2021-07-14 14:35:00|12902|12899|12901|12898|12902|12899|12899|12896|1564
1626273600000|2021-07-14 14:40:00|12902|12899|12906|12903|12907|12904|12901|12898|1336
1626273900000|2021-07-14 14:45:00|12907|12904|12910|12907|12916|12913|12906|12903|3010
1626274200000|2021-07-14 14:50:00|12909|12906|12910|12907|12911|12908|12909|12906|1976
1626274500000|2021-07-14 14:55:00|12911|12908|12908|12905|12912|12909|12907|12904|3117
1626274800000|2021-07-14 15:00:00|12909|12906|12907|12904|12909|12906|12904|12901|2111
1626275100000|2021-07-14 15:05:00|12906|12903|12905|12902|12907|12904|12905|12902|892
1626275400000|2021-07-14 15:10:00|12906|12903|12909|12906|12909|12906|12904|12901|3523
1626275700000|2021-07-14 15:15:00|12910|12907|12911|12908|12911|12908|12908|12905|3369
1626276000000|2021-07-14 15:20:00|12912|12909|12909|12906|12912|12909|12909|12906|1710
1626276300000|2021-07-14 15:25:00|12908|12905|12908|12905|12910|12907|12908|12905|857
1626276600000|2021-07-14 15:30:00|12907|12904|12908|12905|12909|12905|12907|12904|1430
1626276900000|2021-07-14 15:35:00|12907|12904|12909|12906|12909|12906|12907|12904|592
1626277200000|2021-07-14 15:40:00|12908|12905|12909|12906|12909|12906|12907|12904|851
1626277500000|2021-07-14 15:45:00|12908|12905|12908|12905|12908|12905|12907|12904|292
1626277800000|2021-07-14 15:50:00|12909|12906|12910|12907|12910|12907|12908|12904|351
1626278100000|2021-07-14 15:55:00|12909|12906|12912|12909|12912|12909|12909|12906|442
1626278400000|2021-07-14 16:00:00|12911|12908|12910|12906|12912|12909|12910|12906|479
1626278700000|2021-07-14 16:05:00|12909|12907|12910|12907|12911|12908|12908|12905|262
1626279000000|2021-07-14 16:10:00|12909|12906|12908|12905|12909|12906|12907|12904|374
1626279300000|2021-07-14 16:15:00|12907|12904|12909|12906|12909|12906|12907|12904|393
1626279600000|2021-07-14 16:20:00|12910|12905|12910|12907|12910|12907|12909|12905|330
1626279900000|2021-07-14 16:25:00|12911|12906|12910|12907|12911|12908|12909|12906|234
1626280200000|2021-07-14 16:30:00|12909|12906|12909|12906|12910|12907|12908|12905|279
1626280500000|2021-07-14 16:35:00|12910|12907|12908|12905|12910|12907|12908|12905|297
1626280800000|2021-07-14 16:40:00|12909|12906|12910|12907|12910|12907|12908|12905|497
1626281100000|2021-07-14 16:45:00|12911|12908|12909|12906|12911|12908|12908|12905|416
1626281400000|2021-07-14 16:50:00|12908|12905|12910|12907|12910|12907|12907|12904|665
1626281700000|2021-07-14 16:55:00|12909|12906|12906|12903|12909|12906|12906|12903|143
1626332400000|2021-07-15 07:00:00|12925|12922|12931|12928|12933|12930|12921|12918|2852
1626332700000|2021-07-15 07:05:00|12930|12927|12927|12924|12931|12928|12927|12924|1126
1626333000000|2021-07-15 07:10:00|12928|12925|12930|12927|12930|12927|12927|12924|1289
1626333300000|2021-07-15 07:15:00|12929|12926|12927|12924|12930|12927|12927|12924|645
1626333600000|2021-07-15 07:20:00|12928|12925|12928|12925|12928|12925|12924|12921|651
1626333900000|2021-07-15 07:25:00|12927|12924|12927|12924|12927|12924|12923|12920|732
1626334200000|2021-07-15 07:30:00|12928|12925|12933|12930|12935|12932|12928|12925|2806
1626334500000|2021-07-15 07:35:00|12934|12931|12935|12932|12936|12933|12932|12929|836
1626334800000|2021-07-15 07:40:00|12936|12933|12939|12936|12940|12937|12933|12930|1870
1626335100000|2021-07-15 07:45:00|12938|12935|12938|12935|12942|12939|12938|12935|1946
1626335400000|2021-07-15 07:50:00|12939|12936|12936|12933|12939|12936|12936|12933|678
1626335700000|2021-07-15 07:55:00|12937|12934|12938|12935|12940|12937|12936|12933|581
1626336000000|2021-07-15 08:00:00|12937|12934|12938|12935|12939|12936|12936|12933|948
1626336300000|2021-07-15 08:05:00|12939|12936|12942|12939|12942|12939|12937|12934|1525
1626336600000|2021-07-15 08:10:00|12941|12938|12941|12938|12942|12939|12940|12937|593
1626336900000|2021-07-15 08:15:00|12942|12939|12937|12934|12942|12939|12937|12934|835
1626337200000|2021-07-15 08:20:00|12936|12933|12940|12937|12942|12939|12936|12933|884
1626337500000|2021-07-15 08:25:00|12939|12936|12943|12940|12944|12941|12939|12936|1124
1626337800000|2021-07-15 08:30:00|12942|12939|12939|12936|12942|12939|12937|12934|1163
1626338100000|2021-07-15 08:35:00|12938|12935|12940|12937|12941|12938|12937|12934|847
1626338400000|2021-07-15 08:40:00|12939|12936|12940|12937|12941|12938|12937|12934|827
1626338700000|2021-07-15 08:45:00|12941|12938|12943|12940|12944|12940|12939|12936|436
1626339000000|2021-07-15 08:50:00|12942|12939|12940|12937|12942|12940|12939|12936|941
1626339300000|2021-07-15 08:55:00|12939|12936|12943|12940|12944|12941|12939|12936|1110
1626339600000|2021-07-15 09:00:00|12944|12941|12946|12943|12947|12944|12943|12940|1022
1626339900000|2021-07-15 09:05:00|12945|12942|12947|12944|12947|12944|12945|12942|427
1626340200000|2021-07-15 09:10:00|12948|12945|12945|12942|12948|12945|12944|12941|1337
1626340500000|2021-07-15 09:15:00|12946|12943|12945|12942|12947|12944|12945|12942|794
1626340800000|2021-07-15 09:20:00|12944|12941|12947|12944|12947|12944|12944|12941|1127
1626341100000|2021-07-15 09:25:00|12948|12945|12950|12946|12950|12947|12947|12944|377
1626341400000|2021-07-15 09:30:00|12949|12947|12948|12945|12950|12947|12946|12943|848
1626341700000|2021-07-15 09:35:00|12947|12944|12946|12943|12948|12945|12946|12943|476
1626342000000|2021-07-15 09:40:00|12947|12944|12945|12942|12947|12944|12945|12942|1189
1626342300000|2021-07-15 09:45:00|12946|12943|12945|12942|12946|12943|12943|12940|364
1626342600000|2021-07-15 09:50:00|12946|12943|12946|12943|12946|12943|12944|12941|407
1626342900000|2021-07-15 09:55:00|12945|12942|12942|12939|12946|12942|12942|12939|1527
1626343200000|2021-07-15 10:00:00|12941|12938|12915|12912|12941|12938|12908|12905|8233
1626343500000|2021-07-15 10:05:00|12916|12913|12891|12888|12916|12913|12891|12888|4754
1626343800000|2021-07-15 10:10:00|12892|12889|12902|12899|12906|12903|12888|12885|3622
1626344100000|2021-07-15 10:15:00|12901|12898|12897|12894|12905|12902|12897|12894|2998
1626344400000|2021-07-15 10:20:00|12898|12895|12893|12890|12900|12897|12890|12887|1985
1626344700000|2021-07-15 10:25:00|12892|12889|12896|12893|12896|12893|12892|12889|1587
1626345000000|2021-07-15 10:30:00|12897|12894|12908|12905|12910|12906|12897|12894|2421
1626345300000|2021-07-15 10:35:00|12909|12906|12908|12905|12909|12906|12906|12903|1976
1626345600000|2021-07-15 10:40:00|12909|12906|12909|12906|12911|12908|12907|12904|1517
1626345900000|2021-07-15 10:45:00|12910|12907|12911|12908|12911|12908|12907|12903|1640
1626346200000|2021-07-15 10:50:00|12910|12907|12904|12901|12910|12907|12904|12900|1170
1626346500000|2021-07-15 10:55:00|12903|12900|12899|12896|12904|12901|12898|12895|2200
1626346800000|2021-07-15 11:00:00|12898|12895|12895|12892|12898|12895|12894|12891|1280
1626347100000|2021-07-15 11:05:00|12896|12893|12897|12894|12900|12897|12895|12892|1322
1626347400000|2021-07-15 11:10:00|12898|12895|12890|12887|12898|12895|12889|12886|1250
1626347700000|2021-07-15 11:15:00|12889|12886|12885|12881|12890|12887|12884|12881|1338
1626348000000|2021-07-15 11:20:00|12884|12882|12892|12889|12892|12889|12884|12882|1507
1626348300000|2021-07-15 11:25:00|12893|12890|12895|12892|12897|12894|12892|12890|999
1626348600000|2021-07-15 11:30:00|12894|12891|12891|12888|12895|12892|12890|12887|802
1626348900000|2021-07-15 11:35:00|12890|12887|12890|12887|12892|12889|12888|12885|576
1626349200000|2021-07-15 11:40:00|12889|12886|12892|12889|12893|12889|12889|12886|685
1626349500000|2021-07-15 11:45:00|12891|12888|12886|12883|12891|12888|12885|12882|844
1626349800000|2021-07-15 11:50:00|12885|12882|12884|12881|12887|12884|12882|12879|878
1626350100000|2021-07-15 11:55:00|12885|12882|12885|12882|12886|12883|12882|12879|481
1626350400000|2021-07-15 12:00:00|12884|12881|12882|12878|12885|12882|12881|12878|804
1626350700000|2021-07-15 12:05:00|12883|12879|12882|12879|12883|12880|12880|12877|1180
1626351000000|2021-07-15 12:10:00|12881|12878|12874|12871|12881|12878|12874|12871|1667
1626351300000|2021-07-15 12:15:00|12873|12870|12872|12869|12874|12870|12866|12863|1651
1626351600000|2021-07-15 12:20:00|12873|12870|12873|12870|12877|12874|12870|12867|1321
1626351900000|2021-07-15 12:25:00|12872|12869|12874|12870|12874|12871|12870|12867|866
1626352200000|2021-07-15 12:30:00|12873|12869|12868|12865|12874|12871|12866|12863|1526
1626352500000|2021-07-15 12:35:00|12869|12866|12866|12863|12871|12867|12864|12861|1109
1626352800000|2021-07-15 12:40:00|12867|12864|12868|12865|12871|12868|12867|12864|1166
1626353100000|2021-07-15 12:45:00|12869|12866|12868|12865|12870|12867|12866|12863|873
1626353400000|2021-07-15 12:50:00|12867|12864|12871|12868|12871|12868|12866|12863|812
1626353700000|2021-07-15 12:55:00|12870|12867|12874|12871|12875|12872|12870|12867|1296
1626354000000|2021-07-15 13:00:00|12873|12870|12881|12878|12881|12878|12872|12869|1647
1626354300000|2021-07-15 13:05:00|12882|12879|12887|12884|12888|12885|12881|12878|2486
1626354600000|2021-07-15 13:10:00|12888|12885|12885|12882|12888|12885|12885|12882|1618
1626354900000|2021-07-15 13:15:00|12886|12883|12888|12885|12889|12886|12885|12882|1467
1626355200000|2021-07-15 13:20:00|12887|12884|12891|12888|12892|12889|12885|12882|1155
1626355500000|2021-07-15 13:25:00|12892|12889|12892|12889|12892|12889|12891|12888|684
1626355800000|2021-07-15 13:30:00|12891|12888|12891|12888|12893|12890|12890|12887|1198
1626356100000|2021-07-15 13:35:00|12892|12889|12897|12894|12897|12894|12890|12887|2303
1626356400000|2021-07-15 13:40:00|12896|12893|12894|12891|12898|12895|12893|12890|1291
1626356700000|2021-07-15 13:45:00|12893|12890|12888|12884|12893|12890|12887|12884|1243
1626357000000|2021-07-15 13:50:00|12887|12885|12894|12890|12894|12891|12886|12882|1479
1626357300000|2021-07-15 13:55:00|12893|12891|12887|12884|12895|12892|12886|12882|1064
1626357600000|2021-07-15 14:00:00|12886|12883|12883|12880|12887|12883|12881|12878|956
1626357900000|2021-07-15 14:05:00|12882|12879|12880|12876|12882|12879|12879|12875|933
1626358200000|2021-07-15 14:10:00|12879|12877|12879|12876|12880|12877|12876|12873|1949
1626358500000|2021-07-15 14:15:00|12878|12875|12877|12874|12881|12878|12876|12873|1090
1626358800000|2021-07-15 14:20:00|12876|12873|12874|12871|12877|12874|12873|12870|1122
1626359100000|2021-07-15 14:25:00|12873|12870|12868|12865|12875|12872|12867|12864|1516
1626359400000|2021-07-15 14:30:00|12869|12866|12868|12865|12869|12866|12867|12864|622
1626359700000|2021-07-15 14:35:00|12867|12864|12869|12866|12871|12868|12867|12864|1057
1626360000000|2021-07-15 14:40:00|12868|12865|12867|12864|12868|12865|12865|12862|1241
1626360300000|2021-07-15 14:45:00|12866|12863|12867|12863|12868|12865|12866|12862|937
1626360600000|2021-07-15 14:50:00|12866|12864|12865|12862|12867|12864|12863|12860|1033
1626360900000|2021-07-15 14:55:00|12864|12861|12861|12858|12865|12862|12861|12858|1094
1626361200000|2021-07-15 15:00:00|12862|12859|12862|12859|12864|12861|12860|12857|1645
1626361500000|2021-07-15 15:05:00|12863|12860|12866|12863|12867|12864|12863|12860|1297
1626361800000|2021-07-15 15:10:00|12867|12864|12867|12864|12868|12865|12865|12862|2991
1626362100000|2021-07-15 15:15:00|12868|12865|12870|12867|12870|12867|12867|12863|2599
1626362400000|2021-07-15 15:20:00|12869|12866|12872|12869|12873|12870|12869|12866|1168
1626362700000|2021-07-15 15:25:00|12873|12870|12872|12869|12874|12871|12872|12869|1351
1626363000000|2021-07-15 15:30:00|12873|12870|12871|12868|12873|12870|12870|12867|857
1626363300000|2021-07-15 15:35:00|12872|12869|12870|12867|12872|12869|12869|12866|1033
1626363600000|2021-07-15 15:40:00|12871|12868|12876|12873|12876|12873|12871|12868|383
1626363900000|2021-07-15 15:45:00|12877|12874|12876|12873|12879|12876|12876|12873|616
1626364200000|2021-07-15 15:50:00|12875|12872|12875|12872|12877|12874|12875|12872|385
1626364500000|2021-07-15 15:55:00|12874|12871|12875|12872|12875|12872|12874|12871|409
1626364800000|2021-07-15 16:00:00|12874|12871|12876|12873|12876|12873|12874|12871|387
1626365100000|2021-07-15 16:05:00|12875|12872|12878|12875|12879|12876|12875|12872|600
1626365400000|2021-07-15 16:10:00|12877|12874|12877|12874|12877|12874|12875|12872|563
1626365700000|2021-07-15 16:15:00|12878|12875|12881|12878|12881|12878|12876|12873|314
1626366000000|2021-07-15 16:20:00|12880|12877|12879|12876|12880|12877|12879|12876|669
1626366300000|2021-07-15 16:25:00|12880|12877|12879|12876|12881|12878|12878|12875|363
1626366600000|2021-07-15 16:30:00|12880|12877|12880|12877|12881|12878|12879|12876|407
1626366900000|2021-07-15 16:35:00|12881|12878|12879|12876|12882|12879|12879|12876|103
1626367200000|2021-07-15 16:40:00|12880|12877|12879|12875|12880|12877|12878|12875|227
1626367500000|2021-07-15 16:45:00|12878|12876|12882|12879|12882|12879|12878|12876|250
1626367800000|2021-07-15 16:50:00|12883|12880|12883|12880|12883|12880|12882|12879|443
1626368100000|2021-07-15 16:55:00|12884|12881|12887|12883|12887|12883|12882|12879|258
1626418800000|2021-07-16 07:00:00|12890|12887|12890|12887|12894|12891|12887|12884|1762
1626419100000|2021-07-16 07:05:00|12891|12888|12892|12889|12893|12890|12888|12885|2055
1626419400000|2021-07-16 07:10:00|12893|12890|12899|12896|12899|12896|12892|12889|1086
1626419700000|2021-07-16 07:15:00|12898|12895|12899|12896|12901|12898|12898|12895|1333
1626420000000|2021-07-16 07:20:00|12898|12895|12899|12896|12900|12897|12897|12894|1239
1626420300000|2021-07-16 07:25:00|12898|12895|12902|12899|12902|12899|12898|12895|771
1626420600000|2021-07-16 07:30:00|12901|12898|12901|12898|12906|12903|12900|12897|1402
1626420900000|2021-07-16 07:35:00|12902|12899|12895|12892|12902|12899|12894|12891|1627
1626421200000|2021-07-16 07:40:00|12894|12891|12891|12888|12895|12892|12890|12887|1373
1626421500000|2021-07-16 07:45:00|12890|12887|12896|12893|12897|12894|12890|12887|814
1626421800000|2021-07-16 07:50:00|12897|12894|12893|12890|12898|12895|12893|12890|598
1626422100000|2021-07-16 07:55:00|12894|12891|12898|12895|12899|12896|12892|12889|876
1626422400000|2021-07-16 08:00:00|12897|12894|12900|12897|12902|12899|12897|12894|839
1626422700000|2021-07-16 08:05:00|12901|12898|12897|12894|12901|12898|12897|12894|688
1626423000000|2021-07-16 08:10:00|12898|12895|12893|12890|12898|12895|12892|12889|651
1626423300000|2021-07-16 08:15:00|12892|12889|12889|12886|12893|12890|12887|12884|872
1626423600000|2021-07-16 08:20:00|12890|12887|12887|12883|12891|12888|12883|12880|1148
1626423900000|2021-07-16 08:25:00|12886|12884|12882|12879|12887|12884|12882|12879|984
1626424200000|2021-07-16 08:30:00|12883|12880|12882|12879|12885|12882|12881|12878|521
1626424500000|2021-07-16 08:35:00|12881|12878|12884|12881|12887|12884|12881|12878|1585
1626424800000|2021-07-16 08:40:00|12883|12880|12886|12883|12887|12884|12883|12880|666
1626425100000|2021-07-16 08:45:00|12887|12884|12885|12882|12887|12884|12883|12880|972
1626425400000|2021-07-16 08:50:00|12884|12881|12882|12879|12885|12882|12881|12878|831
1626425700000|2021-07-16 08:55:00|12881|12878|12883|12880|12883|12880|12881|12878|479
1626426000000|2021-07-16 09:00:00|12884|12881|12889|12886|12889|12886|12883|12880|1265
1626426300000|2021-07-16 09:05:00|12890|12887|12893|12890|12894|12891|12889|12886|1134
1626426600000|2021-07-16 09:10:00|12892|12889|12892|12889|12893|12890|12891|12888|684
1626426900000|2021-07-16 09:15:00|12893|12890|12894|12891|12894|12891|12892|12889|441
1626427200000|2021-07-16 09:20:00|12893|12890|12889|12886|12893|12890|12889|12886|623
1626427500000|2021-07-16 09:25:00|12890|12887|12892|12889|12892|12889|12890|12887|887
1626427800000|2021-07-16 09:30:00|12891|12888|12892|12889|12893|12890|12891|12888|442
1626428100000|2021-07-16 09:35:00|12893|12890|12892|12889|12894|12891|12891|12888|1114
1626428400000|2021-07-16 09:40:00|12893|12890|12896|12893|12896|12893|12892|12889|557
1626428700000|2021-07-16 09:45:00|12895|12892|12891|12888|12895|12892|12891|12888|1251
1626429000000|2021-07-16 09:50:00|12892|12889|12893|12890|12894|12891|12891|12888|920
1626429300000|2021-07-16 09:55:00|12894|12891|12894|12891|12898|12895|12894|12890|810
1626429600000|2021-07-16 10:00:00|12893|12890|12888|12885|12893|12891|12883|12880|2823
1626429900000|2021-07-16 10:05:00|12889|12886|12892|12889|12893|12890|12888|12885|503
1626430200000|2021-07-16 10:10:00|12893|12890|12896|12893|12897|12893|12892|12889|792
1626430500000|2021-07-16 10:15:00|12897|12894|12897|12894|12897|12894|12895|12892|781
1626430800000|2021-07-16 10:20:00|12898|12895|12899|12896|12901|12898|12898|12895|926
1626431100000|2021-07-16 10:25:00|12900|12897|12898|12895|12901|12898|12898|12895|693
1626431400000|2021-07-16 10:30:00|12899|12896|12899|12896|12899|12896|12897|12894|507
1626431700000|2021-07-16 10:35:00|12901|12897|12902|12899|12903|12900|12900|12897|587
1626432000000|2021-07-16 10:40:00|12903|12900|12903|12900|12906|12903|12902|12899|1324
1626432300000|2021-07-16 10:45:00|12904|12901|12902|12899|12904|12901|12900|12897|461
1626432600000|2021-07-16 10:50:00|12901|12898|12900|12896|12901|12898|12897|12894|1011
1626432900000|2021-07-16 10:55:00|12899|12897|12899|12896|12902|12899|12898|12895|436
1626433200000|2021-07-16 11:00:00|12898|12895|12899|12895|12901|12898|12897|12894|1251
1626433500000|2021-07-16 11:05:00|12898|12896|12896|12893|12899|12896|12896|12893|580
1626433800000|2021-07-16 11:10:00|12895|12892|12897|12894|12898|12895|12895|12892|596
1626434100000|2021-07-16 11:15:00|12896|12893|12894|12891|12897|12894|12894|12891|938
1626434400000|2021-07-16 11:20:00|12895|12892|12897|12894|12897|12894|12894|12891|256
1626434700000|2021-07-16 11:25:00|12898|12895|12901|12898|12901|12898|12898|12895|330
1626435000000|2021-07-16 11:30:00|12902|12899|12902|12899|12904|12901|12901|12898|783
1626435300000|2021-07-16 11:35:00|12903|12900|12900|12897|12903|12900|12899|12896|530
1626435600000|2021-07-16 11:40:00|12901|12898|12899|12896|12902|12899|12898|12895|568
1626435900000|2021-07-16 11:45:00|12898|12895|12899|12896|12900|12896|12897|12894|314
1626436200000|2021-07-16 11:50:00|12900|12897|12901|12898|12902|12899|12899|12896|316
1626436500000|2021-07-16 11:55:00|12900|12897|12898|12895|12901|12898|12898|12895|523
1626436800000|2021-07-16 12:00:00|12897|12894|12901|12898|12901|12898|12897|12894|714
1626437100000|2021-07-16 12:05:00|12900|12897|12901|12898|12902|12899|12900|12897|662
1626437400000|2021-07-16 12:10:00|12902|12899|12900|12897|12902|12899|12899|12896|703
1626437700000|2021-07-16 12:15:00|12899|12896|12898|12895|12900|12897|12897|12894|557
1626438000000|2021-07-16 12:20:00|12899|12896|12898|12895|12899|12896|12897|12894|396
1626438300000|2021-07-16 12:25:00|12899|12896|12899|12896|12901|12898|12897|12894|1028
1626438600000|2021-07-16 12:30:00|12898|12895|12895|12892|12899|12896|12891|12888|2746
1626438900000|2021-07-16 12:35:00|12894|12891|12894|12890|12897|12894|12893|12890|797
1626439200000|2021-07-16 12:40:00|12893|12891|12897|12894|12898|12895|12893|12890|793
1626439500000|2021-07-16 12:45:00|12898|12895|12895|12892|12899|12896|12895|12892|899
1626439800000|2021-07-16 12:50:00|12896|12893|12891|12888|12897|12894|12890|12887|825
1626440100000|2021-07-16 12:55:00|12892|12889|12891|12888|12893|12890|12891|12888|613
1626440400000|2021-07-16 13:00:00|12892|12889|12895|12892|12897|12894|12891|12888|902
1626440700000|2021-07-16 13:05:00|12896|12893|12895|12892|12896|12893|12892|12889|740
1626441000000|2021-07-16 13:10:00|12896|12893|12895|12892|12898|12895|12895|12892|470
1626441300000|2021-07-16 13:15:00|12894|12891|12893|12890|12895|12892|12893|12890|537
1626441600000|2021-07-16 13:20:00|12894|12891|12891|12888|12894|12891|12890|12887|1456
1626441900000|2021-07-16 13:25:00|12892|12889|12892|12889|12894|12891|12891|12888|1027
1626442200000|2021-07-16 13:30:00|12891|12888|12898|12895|12899|12896|12891|12888|504
1626442500000|2021-07-16 13:35:00|12899|12896|12903|12900|12904|12901|12899|12896|1086
1626442800000|2021-07-16 13:40:00|12904|12901|12908|12904|12909|12906|12902|12899|1319
1626443100000|2021-07-16 13:45:00|12907|12905|12911|12908|12911|12908|12906|12903|1248
1626443400000|2021-07-16 13:50:00|12910|12907|12912|12909|12914|12911|12910|12907|1097
1626443700000|2021-07-16 13:55:00|12911|12908|12910|12907|12912|12909|12909|12906|785
1626444000000|2021-07-16 14:00:00|12911|12908|12914|12911|12916|12913|12909|12906|1295
1626444300000|2021-07-16 14:05:00|12913|12910|12915|12912|12915|12912|12911|12907|663
1626444600000|2021-07-16 14:10:00|12916|12913|12916|12913|12918|12915|12915|12912|1556
1626444900000|2021-07-16 14:15:00|12917|12914|12915|12912|12917|12914|12915|12912|726
1626445200000|2021-07-16 14:20:00|12914|12911|12921|12918|12922|12919|12914|12911|2078
1626445500000|2021-07-16 14:25:00|12922|12919|12920|12917|12923|12920|12919|12915|1864
1626445800000|2021-07-16 14:30:00|12919|12916|12920|12917|12922|12919|12917|12914|1195
1626446100000|2021-07-16 14:35:00|12921|12918|12922|12919|12924|12921|12921|12918|1610
1626446400000|2021-07-16 14:40:00|12923|12920|12925|12922|12925|12922|12922|12919|1681
1626446700000|2021-07-16 14:45:00|12924|12921|12922|12919|12925|12922|12920|12917|1772
1626447000000|2021-07-16 14:50:00|12921|12918|12923|12920|12923|12920|12921|12918|1652
1626447300000|2021-07-16 14:55:00|12922|12919|12920|12917|12923|12920|12920|12917|1429
1626447600000|2021-07-16 15:00:00|12919|12916|12918|12915|12919|12916|12915|12912|2346
1626447900000|2021-07-16 15:05:00|12917|12914|12915|12912|12917|12914|12915|12911|722
1626448200000|2021-07-16 15:10:00|12916|12913|12913|12910|12917|12914|12912|12909|2330
1626448500000|2021-07-16 15:15:00|12914|12911|12910|12907|12914|12911|12910|12907|1952
1626448800000|2021-07-16 15:20:00|12909|12906|12908|12905|12910|12907|12907|12904|847
1626449100000|2021-07-16 15:25:00|12909|12906|12909|12905|12911|12907|12909|12905|765
1626449400000|2021-07-16 15:30:00|12908|12906|12912|12908|12913|12910|12908|12906|940
1626449700000|2021-07-16 15:35:00|12911|12909|12910|12907|12912|12909|12910|12907|352
1626450000000|2021-07-16 15:40:00|12909|12906|12913|12910|12913|12910|12909|12906|273
1626450300000|2021-07-16 15:45:00|12912|12909|12916|12913|12916|12913|12912|12909|529
1626450600000|2021-07-16 15:50:00|12915|12912|12915|12912|12917|12914|12914|12911|700
1626450900000|2021-07-16 15:55:00|12916|12913|12914|12911|12916|12913|12914|12911|539
1626451200000|2021-07-16 16:00:00|12913|12910|12915|12912|12915|12912|12913|12910|261
1626451500000|2021-07-16 16:05:00|12914|12911|12916|12913|12916|12913|12914|12911|614
1626451800000|2021-07-16 16:10:00|12915|12912|12917|12913|12917|12913|12915|12912|173
1626452100000|2021-07-16 16:15:00|12916|12914|12919|12916|12920|12917|12916|12913|109
1626452400000|2021-07-16 16:20:00|12920|12917|12918|12915|12920|12917|12917|12914|229
1626452700000|2021-07-16 16:25:00|12919|12916|12919|12916|12921|12917|12919|12916|259
1626453000000|2021-07-16 16:30:00|12920|12917|12918|12914|12920|12917|12917|12914|118
1626453300000|2021-07-16 16:35:00|12917|12915|12918|12915|12919|12916|12917|12914|80
1626453600000|2021-07-16 16:40:00|12917|12914|12917|12913|12918|12915|12916|12913|77
1626453900000|2021-07-16 16:45:00|12918|12914|12918|12915|12918|12915|12918|12913|24
1626454200000|2021-07-16 16:50:00|12919|12916|12912|12909|12919|12916|12911|12908|667
1626454500000|2021-07-16 16:55:00|12913|12910|12914|12911|12914|12911|12912|12908|285
1626678000000|2021-07-19 07:00:00|12931|12928|12925|12922|12935|12932|12925|12922|2173
1626678300000|2021-07-19 07:05:00|12926|12923|12924|12921|12927|12924|12923|12920|1502
1626678600000|2021-07-19 07:10:00|12925|12922|12926|12923|12932|12929|12923|12920|1550
1626678900000|2021-07-19 07:15:00|12927|12924|12923|12920|12928|12925|12922|12919|748
1626679200000|2021-07-19 07:20:00|12924|12921|12925|12922|12930|12927|12923|12919|634
1626679500000|2021-07-19 07:25:00|12926|12923|12926|12922|12926|12923|12922|12919|793
1626679800000|2021-07-19 07:30:00|12927|12923|12930|12926|12930|12927|12924|12921|1055
1626680100000|2021-07-19 07:35:00|12929|12927|12928|12925|12930|12927|12927|12924|1167
1626680400000|2021-07-19 07:40:00|12927|12924|12932|12929|12933|12930|12926|12923|1471
1626680700000|2021-07-19 07:45:00|12933|12930|12934|12930|12934|12931|12931|12928|1367
1626681000000|2021-07-19 07:50:00|12933|12931|12935|12932|12937|12934|12933|12930|921
1626681300000|2021-07-19 07:55:00|12934|12931|12931|12928|12934|12931|12930|12927|593
1626681600000|2021-07-19 08:00:00|12930|12927|12929|12926|12932|12929|12926|12923|868
1626681900000|2021-07-19 08:05:00|12928|12925|12925|12922|12929|12926|12924|12921|498
1626682200000|2021-07-19 08:10:00|12924|12921|12921|12918|12925|12921|12920|12917|625
1626682500000|2021-07-19 08:15:00|12922|12919|12922|12919|12923|12919|12920|12917|408
1626682800000|2021-07-19 08:20:00|12923|12920|12925|12922|12926|12923|12922|12919|510
1626683100000|2021-07-19 08:25:00|12926|12923|12930|12927|12930|12927|12926|12923|848
1626683400000|2021-07-19 08:30:00|12931|12928|12933|12930|12933|12930|12928|12925|1079
1626683700000|2021-07-19 08:35:00|12934|12931|12940|12937|12942|12939|12933|12930|1970
1626684000000|2021-07-19 08:40:00|12941|12938|12940|12937|12943|12940|12938|12934|623
1626684300000|2021-07-19 08:45:00|12941|12938|12941|12938|12944|12941|12940|12936|1174
1626684600000|2021-07-19 08:50:00|12942|12939|12941|12938|12942|12939|12938|12935|1133
1626684900000|2021-07-19 08:55:00|12940|12937|12937|12934|12940|12938|12936|12933|685
1626685200000|2021-07-19 09:00:00|12938|12935|12936|12933|12940|12937|12935|12932|574
1626685500000|2021-07-19 09:05:00|12937|12934|12932|12929|12937|12934|12932|12929|499
1626685800000|2021-07-19 09:10:00|12933|12930|12933|12930|12934|12931|12932|12929|841
1626686100000|2021-07-19 09:15:00|12932|12929|12933|12929|12934|12931|12932|12929|608
1626686400000|2021-07-19 09:20:00|12932|12928|12929|12926|12933|12930|12929|12926|826
1626686700000|2021-07-19 09:25:00|12930|12927|12928|12925|12931|12928|12928|12925|701
1626687000000|2021-07-19 09:30:00|12929|12926|12927|12924|12930|12927|12925|12922|661
1626687300000|2021-07-19 09:35:00|12928|12925|12928|12925|12929|12926|12927|12924|376
1626687600000|2021-07-19 09:40:00|12927|12924|12929|12926|12930|12926|12927|12923|1185
1626687900000|2021-07-19 09:45:00|12928|12925|12928|12925|12929|12925|12927|12924|613
1626688200000|2021-07-19 09:50:00|12929|12926|12932|12929|12933|12930|12929|12926|953
1626688500000|2021-07-19 09:55:00|12931|12928|12928|12925|12931|12928|12926|12923|2092
1626688800000|2021-07-19 10:00:00|12929|12926|12935|12932|12943|12940|12928|12925|4671
1626689100000|2021-07-19 10:05:00|12934|12931|12938|12935|12941|12938|12934|12931|1406
1626689400000|2021-07-19 10:10:00|12939|12936|12943|12940|12946|12943|12939|12936|1608
1626689700000|2021-07-19 10:15:00|12942|12939|12941|12937|12943|12940|12939|12936|616
1626690000000|2021-07-19 10:20:00|12940|12936|12942|12939|12943|12940|12939|12936|645
1626690300000|2021-07-19 10:25:00|12943|12940|12945|12942|12945|12942|12942|12939|603
1626690600000|2021-07-19 10:30:00|12946|12943|12942|12939|12947|12944|12942|12939|868
1626690900000|2021-07-19 10:35:00|12941|12938|12944|12941|12945|12942|12941|12937|700
1626691200000|2021-07-19 10:40:00|12943|12940|12951|12948|12951|12948|12943|12940|848
1626691500000|2021-07-19 10:45:00|12950|12947|12952|12949|12955|12951|12950|12947|1679
1626691800000|2021-07-19 10:50:00|12951|12948|12947|12944|12952|12949|12947|12944|841
1626692100000|2021-07-19 10:55:00|12948|12945|12946|12943|12948|12945|12946|12943|806
1626692400000|2021-07-19 11:00:00|12947|12944|12950|12947|12951|12948|12947|12944|990
1626692700000|2021-07-19 11:05:00|12949|12946|12954|12951|12954|12951|12949|12946|475
1626693000000|2021-07-19 11:10:00|12955|12952|12954|12951|12956|12953|12954|12951|535
1626693300000|2021-07-19 11:15:00|12953|12950|12950|12947|12954|12951|12949|12946|835
1626693600000|2021-07-19 11:20:00|12951|12948|12953|12950|12954|12951|12950|12947|601
1626693900000|2021-07-19 11:25:00|12952|12949|12960|12957|12960|12957|12951|12948|1214
1626694200000|2021-07-19 11:30:00|12959|12956|12961|12958|12962|12959|12957|12954|1246
1626694500000|2021-07-19 11:35:00|12960|12957|12960|12956|12961|12958|12958|12955|1281
1626694800000|2021-07-19 11:40:00|12959|12957|12960|12957|12962|12959|12958|12955|626
1626695100000|2021-07-19 11:45:00|12959|12956|12962|12959|12963|12960|12959|12955|860
1626695400000|2021-07-19 11:50:00|12963|12960|12964|12961|12967|12964|12962|12960|1207
1626695700000|2021-07-19 11:55:00|12963|12960|12959|12956|12964|12961|12959|12956|1067
1626696000000|2021-07-19 12:00:00|12960|12957|12959|12956|12961|12958|12956|12953|1596
1626696300000|2021-07-19 12:05:00|12958|12955|12964|12961|12964|12961|12957|12954|1285
1626696600000|2021-07-19 12:10:00|12966|12963|12966|12963|12968|12965|12964|12961|1596
1626696900000|2021-07-19 12:15:00|12965|12962|12965|12962|12967|12964|12963|12960|1668
1626697200000|2021-07-19 12:20:00|12964|12961|12964|12961|12967|12964|12963|12960|893
1626697500000|2021-07-19 12:25:00|12965|12962|12970|12967|12972|12969|12964|12961|1421
1626697800000|2021-07-19 12:30:00|12969|12966|12978|12975|12979|12976|12969|12966|1986
1626698100000|2021-07-19 12:35:00|12977|12974|12975|12972|12979|12976|12975|12972|2160
1626698400000|2021-07-19 12:40:00|12974|12971|12980|12977|12982|12979|12974|12971|2063
1626698700000|2021-07-19 12:45:00|12981|12978|12985|12982|12988|12985|12981|12978|2695
1626699000000|2021-07-19 12:50:00|12984|12981|12975|12972|12986|12983|12975|12971|2136
1626699300000|2021-07-19 12:55:00|12976|12973|12977|12974|12981|12978|12975|12972|1038
1626699600000|2021-07-19 13:00:00|12978|12975|12980|12977|12982|12979|12977|12974|1386
1626699900000|2021-07-19 13:05:00|12981|12978|12985|12982|12986|12983|12980|12977|1511
1626700200000|2021-07-19 13:10:00|12984|12981|12986|12983|12988|12985|12982|12979|1217
1626700500000|2021-07-19 13:15:00|12987|12984|12985|12982|12989|12986|12985|12982|980
1626700800000|2021-07-19 13:20:00|12986|12983|12985|12982|12986|12983|12984|12981|539
1626701100000|2021-07-19 13:25:00|12986|12983|12990|12987|12990|12987|12983|12980|1371
1626701400000|2021-07-19 13:30:00|12991|12988|12987|12984|12991|12988|12981|12978|2209
1626701700000|2021-07-19 13:35:00|12988|12985|12991|12988|12993|12990|12985|12982|2497
1626702000000|2021-07-19 13:40:00|12992|12989|12993|12990|12994|12991|12990|12987|3759
1626702300000|2021-07-19 13:45:00|12992|12989|12997|12994|12997|12994|12991|12988|2576
1626702600000|2021-07-19 13:50:00|12998|12995|13001|12998|13002|12999|12997|12994|1364
1626702900000|2021-07-19 13:55:00|13000|12997|12998|12995|13003|13000|12994|12991|2154
1626703200000|2021-07-19 14:00:00|12999|12996|13003|13000|13003|13000|12996|12993|2149
1626703500000|2021-07-19 14:05:00|13004|13001|13017|13014|13020|13017|13004|13001|3778
1626703800000|2021-07-19 14:10:00|13016|13013|13015|13012|13017|13014|13011|13008|1892
1626704100000|2021-07-19 14:15:00|13016|13013|13027|13024|13029|13026|13016|13013|2415
1626704400000|2021-07-19 14:20:00|13026|13023|13018|13015|13027|13024|13018|13015|2310
1626704700000|2021-07-19 14:25:00|13019|13016|13027|13024|13028|13025|13018|13015|1768
1626705000000|2021-07-19 14:30:00|13026|13023|13017|13013|13027|13024|13015|13012|1790
1626705300000|2021-07-19 14:35:00|13016|13014|13017|13014|13020|13017|13015|13012|1810
1626705600000|2021-07-19 14:40:00|13018|13015|13012|13009|13023|13020|13012|13009|1463
1626705900000|2021-07-19 14:45:00|13013|13010|13006|13003|13014|13010|13006|13003|2111
1626706200000|2021-07-19 14:50:00|13007|13004|13011|13008|13012|13009|13006|13003|1484
1626706500000|2021-07-19 14:55:00|13010|13007|13019|13016|13019|13016|13010|13007|2183
1626706800000|2021-07-19 15:00:00|13018|13015|13008|13005|13019|13016|13007|13004|1343
1626707100000|2021-07-19 15:05:00|13009|13006|12999|12995|13009|13006|12997|12994|2273
1626707400000|2021-07-19 15:10:00|12998|12996|12997|12994|12999|12996|12994|12991|3697
1626707700000|2021-07-19 15:15:00|12998|12995|12997|12994|12999|12996|12993|12990|2829
1626708000000|2021-07-19 15:20:00|12996|12993|12997|12994|12998|12995|12996|12993|805
1626708300000|2021-07-19 15:25:00|12998|12995|12995|12992|12998|12995|12995|12992|1104
1626708600000|2021-07-19 15:30:00|12994|12991|12986|12983|12994|12991|12986|12983|1410
1626708900000|2021-07-19 15:35:00|12987|12984|12983|12979|12988|12985|12982|12978|1259
1626709200000|2021-07-19 15:40:00|12982|12980|12985|12982|12986|12983|12982|12979|1069
1626709500000|2021-07-19 15:45:00|12986|12983|12988|12985|12988|12985|12985|12982|1105
1626709800000|2021-07-19 15:50:00|12987|12984|12984|12981|12988|12985|12983|12980|918
1626710100000|2021-07-19 15:55:00|12983|12980|12983|12980|12984|12981|12980|12977|714
1626710400000|2021-07-19 16:00:00|12982|12979|12985|12982|12987|12984|12982|12979|491
1626710700000|2021-07-19 16:05:00|12986|12983|12983|12980|12986|12983|12982|12979|706
1626711000000|2021-07-19 16:10:00|12984|12981|12991|12988|12991|12988|12984|12981|668
1626711300000|2021-07-19 16:15:00|12990|12987|12988|12985|12991|12988|12987|12984|947
1626711600000|2021-07-19 16:20:00|12989|12986|12990|12987|12991|12988|12988|12985|478
1626711900000|2021-07-19 16:25:00|12989|12986|12997|12993|12997|12994|12989|12986|976
1626712200000|2021-07-19 16:30:00|12996|12994|12993|12990|12997|12994|12993|12990|260
1626712500000|2021-07-19 16:35:00|12994|12991|12998|12995|12998|12995|12994|12990|172
1626712800000|2021-07-19 16:40:00|12999|12996|12998|12995|13000|12997|12997|12994|696
1626713100000|2021-07-19 16:45:00|12997|12994|12998|12995|12998|12995|12997|12993|81
1626713400000|2021-07-19 16:50:00|12997|12994|12998|12994|12998|12995|12996|12993|357
1626713700000|2021-07-19 16:55:00|12999|12995|12998|12994|12999|12996|12998|12994|258
1626764400000|2021-07-20 07:00:00|12994|12991|12996|12993|12997|12994|12992|12989|2809
1626764700000|2021-07-20 07:05:00|12997|12994|12996|12993|12997|12994|12991|12988|1454
1626765000000|2021-07-20 07:10:00|12994|12991|12992|12988|12997|12994|12991|12987|977
1626765300000|2021-07-20 07:15:00|12991|12989|12996|12993|12996|12993|12989|12986|1193
1626765600000|2021-07-20 07:20:00|12995|12992|12998|12995|12998|12995|12994|12991|842
1626765900000|2021-07-20 07:25:00|12997|12994|12990|12986|13000|12997|12989|12986|1384
1626766200000|2021-07-20 07:30:00|12989|12987|12993|12990|12996|12993|12989|12986|1139
1626766500000|2021-07-20 07:35:00|12991|12988|12993|12990|12993|12990|12990|12987|672
1626766800000|2021-07-20 07:40:00|12994|12991|12994|12991|12999|12996|12993|12990|819
1626767100000|2021-07-20 07:45:00|12995|12992|12992|12989|12996|12993|12988|12985|859
1626767400000|2021-07-20 07:50:00|12993|12990|12995|12992|12997|12994|12992|12989|1093
1626767700000|2021-07-20 07:55:00|12994|12991|12988|12985|12994|12991|12987|12984|2003
1626768000000|2021-07-20 08:00:00|12991|12988|12982|12979|12993|12990|12981|12978|2269
1626768300000|2021-07-20 08:05:00|12983|12980|12985|12982|12985|12982|12981|12978|1615
1626768600000|2021-07-20 08:10:00|12984|12981|12984|12981|12986|12983|12982|12979|1490
1626768900000|2021-07-20 08:15:00|12985|12982|12986|12982|12986|12983|12984|12981|1464
1626769200000|2021-07-20 08:20:00|12985|12983|12987|12984|12988|12985|12985|12982|1724
1626769500000|2021-07-20 08:25:00|12986|12983|12986|12983|12987|12984|12985|12982|983
1626769800000|2021-07-20 08:30:00|12985|12982|12987|12984|12987|12984|12985|12982|1299
1626770100000|2021-07-20 08:35:00|12986|12983|12986|12983|12987|12984|12984|12981|1324
1626770400000|2021-07-20 08:40:00|12985|12982|12987|12984|12987|12984|12985|12982|1439
1626770700000|2021-07-20 08:45:00|12988|12985|12991|12988|12991|12988|12987|12984|2965
1626771000000|2021-07-20 08:50:00|12992|12989|12990|12987|12993|12990|12990|12987|2727
1626771300000|2021-07-20 08:55:00|12991|12988|12991|12988|12992|12989|12990|12987|5658
1626771600000|2021-07-20 09:00:00|12990|12987|13006|13003|13006|13003|12990|12987|4240
1626771900000|2021-07-20 09:05:00|13004|13001|13003|13000|13007|13004|13003|13000|1890
1626772200000|2021-07-20 09:10:00|13004|13001|12995|12992|13004|13001|12995|12992|1304
1626772500000|2021-07-20 09:15:00|12996|12993|12997|12994|12999|12996|12994|12991|1336
1626772800000|2021-07-20 09:20:00|12998|12995|12999|12996|13002|12999|12997|12994|1543
1626773100000|2021-07-20 09:25:00|13000|12997|13006|13003|13007|13004|12999|12995|1273
1626773400000|2021-07-20 09:30:00|13007|13004|13008|13005|13009|13006|13006|13003|1489
1626773700000|2021-07-20 09:35:00|13009|13006|13014|13011|13015|13012|13008|13005|665
1626774000000|2021-07-20 09:40:00|13015|13012|13022|13019|13022|13019|13014|13011|1865
1626774300000|2021-07-20 09:45:00|13021|13018|13022|13018|13024|13021|13020|13017|2647
1626774600000|2021-07-20 09:50:00|13021|13019|13023|13020|13025|13022|13020|13017|1086
1626774900000|2021-07-20 09:55:00|13022|13019|13025|13022|13027|13024|13022|13019|2325
1626775200000|2021-07-20 10:00:00|13024|13021|13028|13025|13029|13026|13023|13020|1690
1626775500000|2021-07-20 10:05:00|13026|13023|13020|13017|13027|13024|13019|13016|1942
1626775800000|2021-07-20 10:10:00|13019|13016|13015|13012|13020|13017|13014|13011|2738
1626776100000|2021-07-20 10:15:00|13014|13011|13016|13013|13018|13015|13014|13011|889
1626776400000|2021-07-20 10:20:00|13015|13012|13019|13016|13021|13018|13014|13011|1331
1626776700000|2021-07-20 10:25:00|13018|13015|13016|13013|13020|13017|13015|13012|1167
1626777000000|2021-07-20 10:30:00|13015|13012|13018|13015|13018|13015|13015|13012|543
1626777300000|2021-07-20 10:35:00|13019|13016|13016|13013|13021|13018|13016|13013|1370
1626777600000|2021-07-20 10:40:00|13017|13014|13015|13012|13018|13015|13015|13012|572
1626777900000|2021-07-20 10:45:00|13014|13011|13018|13015|13019|13016|13013|13010|914
1626778200000|2021-07-20 10:50:00|13017|13014|13014|13011|13018|13014|13014|13011|728
1626778500000|2021-07-20 10:55:00|13015|13012|13017|13013|13017|13014|13013|13010|666
1626778800000|2021-07-20 11:00:00|13016|13014|13018|13015|13018|13015|13016|13013|1000
1626779100000|2021-07-20 11:05:00|13017|13014|13016|13013|13020|13017|13013|13010|777
1626779400000|2021-07-20 11:10:00|13017|13014|13014|13011|13019|13016|13014|13011|746
1626779700000|2021-07-20 11:15:00|13013|13010|13010|13007|13014|13010|13008|13005|1081
1626780000000|2021-07-20 11:20:00|13009|13006|13006|13003|13010|13007|13005|13002|647
1626780300000|2021-07-20 11:25:00|13005|13002|13002|12999|13007|13004|13002|12998|906
1626780600000|2021-07-20 11:30:00|13001|12998|13003|13000|13004|13001|13001|12998|834
1626780900000|2021-07-20 11:35:00|13002|12999|13006|13003|13007|13004|13001|12998|1460
1626781200000|2021-07-20 11:40:00|13005|13002|13009|13006|13009|13006|13005|13002|929
1626781500000|2021-07-20 11:45:00|13008|13005|13003|13000|13010|13007|13003|13000|813
1626781800000|2021-07-20 11:50:00|13004|13001|13005|13002|13007|13004|13003|13000|792
1626782100000|2021-07-20 11:55:00|13006|13003|13008|13005|13010|13007|13005|13002|897
1626782400000|2021-07-20 12:00:00|13007|13004|13011|13008|13012|13009|13007|13004|1519
1626782700000|2021-07-20 12:05:00|13012|13009|13011|13008|13013|13010|13009|13006|1146
1626783000000|2021-07-20 12:10:00|13012|13009|13013|13010|13017|13013|13011|13008|1335
1626783300000|2021-07-20 12:15:00|13014|13011|13012|13009|13015|13012|13012|13008|1015
1626783600000|2021-07-20 12:20:00|13013|13010|13013|13010|13017|13014|13012|13009|749
1626783900000|2021-07-20 12:25:00|13014|13011|13015|13012|13016|13013|13013|13010|393
1626784200000|2021-07-20 12:30:00|13016|13013|13020|13017|13022|13019|13016|13013|975
1626784500000|2021-07-20 12:35:00|13021|13018|13021|13018|13023|13020|13019|13016|1798
1626784800000|2021-07-20 12:40:00|13022|13019|13021|13018|13024|13021|13020|13017|1507
1626785100000|2021-07-20 12:45:00|13022|13019|13026|13023|13026|13023|13021|13018|1291
1626785400000|2021-07-20 12:50:00|13027|13024|13034|13031|13035|13032|13027|13024|1605
1626785700000|2021-07-20 12:55:00|13035|13032|13032|13029|13037|13034|13032|13029|2082
1626786000000|2021-07-20 13:00:00|13033|13030|13036|13033|13037|13033|13032|13029|1176
1626786300000|2021-07-20 13:05:00|13035|13032|13040|13037|13041|13038|13035|13032|1147
1626786600000|2021-07-20 13:10:00|13041|13038|13049|13046|13049|13046|13040|13037|2542
1626786900000|2021-07-20 13:15:00|13048|13045|13041|13038|13048|13045|13040|13037|1774
1626787200000|2021-07-20 13:20:00|13042|13039|13037|13034|13042|13039|13036|13033|1788
1626787500000|2021-07-20 13:25:00|13036|13033|13038|13035|13039|13036|13032|13029|2240
1626787800000|2021-07-20 13:30:00|13037|13034|13032|13029|13044|13041|13032|13029|2564
1626788100000|2021-07-20 13:35:00|13033|13030|13037|13034|13038|13035|13031|13028|1610
1626788400000|2021-07-20 13:40:00|13038|13035|13032|13029|13039|13036|13029|13026|3093
1626788700000|2021-07-20 13:45:00|13033|13030|13026|13022|13033|13030|13024|13020|6151
1626789000000|2021-07-20 13:50:00|13025|13023|13017|13014|13026|13023|13017|13014|2949
1626789300000|2021-07-20 13:55:00|13016|13013|13016|13013|13018|13015|13014|13011|1529
1626789600000|2021-07-20 14:00:00|13017|13014|13017|13014|13020|13017|13014|13011|1614
1626789900000|2021-07-20 14:05:00|13016|13013|13014|13011|13017|13014|13013|13010|1062
1626790200000|2021-07-20 14:10:00|13015|13012|13019|13016|13023|13020|13015|13012|1537
1626790500000|2021-07-20 14:15:00|13018|13015|13004|13001|13018|13015|13004|13001|2333
1626790800000|2021-07-20 14:20:00|13005|13002|13005|13002|13006|13003|12999|12996|2911
1626791100000|2021-07-20 14:25:00|13004|13001|13001|12997|13004|13001|12997|12994|2088
1626791400000|2021-07-20 14:30:00|13000|12998|13002|12999|13003|13000|12999|12996|1620
1626791700000|2021-07-20 14:35:00|13003|13000|12999|12996|13006|13003|12998|12995|2068
1626792000000|2021-07-20 14:40:00|12998|12995|12992|12989|12999|12995|12991|12988|1994
1626792300000|2021-07-20 14:45:00|12993|12990|12983|12979|12993|12990|12982|12979|3337
1626792600000|2021-07-20 14:50:00|12982|12980|12981|12978|12987|12984|12978|12975|2331
1626792900000|2021-07-20 14:55:00|12982|12979|12987|12984|12988|12984|12981|12978|1433
1626793200000|2021-07-20 15:00:00|12988|12985|12988|12985|12991|12988|12985|12982|3782
1626793500000|2021-07-20 15:05:00|12987|12984|12990|12987|12991|12988|12986|12983|1332
1626793800000|2021-07-20 15:10:00|12991|12988|12994|12991|12995|12992|12989|12986|3309
1626794100000|2021-07-20 15:15:00|12993|12990|12987|12984|12994|12990|12985|12982|2708
1626794400000|2021-07-20 15:20:00|12986|12983|12981|12978|12987|12984|12981|12978|1242
1626794700000|2021-07-20 15:25:00|12982|12979|12983|12980|12983|12980|12979|12976|982
1626795000000|2021-07-20 15:30:00|12984|12981|12984|12981|12984|12981|12982|12979|728
1626795300000|2021-07-20 15:35:00|12985|12982|12988|12985|12988|12985|12984|12981|649
1626795600000|2021-07-20 15:40:00|12989|12986|12984|12981|12989|12986|12983|12980|801
1626795900000|2021-07-20 15:45:00|12983|12980|12981|12978|12983|12980|12980|12977|854
1626796200000|2021-07-20 15:50:00|12980|12977|12981|12978|12983|12980|12980|12977|488
1626796500000|2021-07-20 15:55:00|12980|12977|12979|12976|12981|12978|12977|12974|1150
1626796800000|2021-07-20 16:00:00|12978|12975|12985|12982|12985|12982|12977|12974|1239
1626797100000|2021-07-20 16:05:00|12984|12981|12990|12987|12991|12988|12984|12981|1105
1626797400000|2021-07-20 16:10:00|12991|12988|12991|12988|12992|12989|12988|12984|852
1626797700000|2021-07-20 16:15:00|12992|12989|12989|12986|12993|12990|12989|12986|835
1626798000000|2021-07-20 16:20:00|12990|12987|12983|12980|12991|12988|12983|12980|852
1626798300000|2021-07-20 16:25:00|12982|12979|12988|12985|12988|12985|12981|12978|932
1626798600000|2021-07-20 16:30:00|12989|12984|12986|12983|12989|12985|12986|12983|643
1626798900000|2021-07-20 16:35:00|12987|12984|12988|12985|12990|12987|12985|12982|755
1626799200000|2021-07-20 16:40:00|12989|12986|12990|12987|12992|12989|12988|12985|681
1626799500000|2021-07-20 16:45:00|12991|12986|12990|12987|12992|12989|12989|12986|830
1626799800000|2021-07-20 16:50:00|12991|12988|12991|12988|12992|12989|12989|12986|758
1626800100000|2021-07-20 16:55:00|12990|12987|12990|12986|12991|12988|12988|12985|316
1626850800000|2021-07-21 07:00:00|12998|12995|12995|12992|13001|12998|12993|12990|1512
1626851100000|2021-07-21 07:05:00|12996|12993|12998|12995|13000|12997|12995|12992|1169
1626851400000|2021-07-21 07:10:00|12999|12996|12995|12992|13002|12999|12995|12992|1376
1626851700000|2021-07-21 07:15:00|12996|12993|12996|12993|13000|12997|12995|12992|1090
1626852000000|2021-07-21 07:20:00|12998|12995|12990|12987|12998|12995|12990|12987|1255
1626852300000|2021-07-21 07:25:00|12991|12988|12982|12979|12991|12988|12982|12979|1295
1626852600000|2021-07-21 07:30:00|12983|12980|12987|12983|12989|12986|12982|12978|1427
1626852900000|2021-07-21 07:35:00|12986|12984|12986|12983|12987|12984|12984|12980|898
1626853200000|2021-07-21 07:40:00|12985|12982|12980|12977|12986|12983|12980|12977|557
1626853500000|2021-07-21 07:45:00|12981|12978|12973|12970|12981|12978|12972|12969|1158
1626853800000|2021-07-21 07:50:00|12972|12969|12972|12969|12973|12970|12969|12966|1652
1626854100000|2021-07-21 07:55:00|12971|12968|12972|12969|12973|12970|12968|12965|1084
1626854400000|2021-07-21 08:00:00|12973|12970|12972|12969|12974|12971|12966|12963|1035
1626854700000|2021-07-21 08:05:00|12971|12968|12969|12966|12972|12969|12969|12966|951
1626855000000|2021-07-21 08:10:00|12967|12964|12967|12964|12969|12966|12966|12963|736
1626855300000|2021-07-21 08:15:00|12966|12963|12968|12965|12971|12968|12966|12963|1278
1626855600000|2021-07-21 08:20:00|12967|12964|12960|12957|12968|12965|12960|12957|1330
1626855900000|2021-07-21 08:25:00|12959|12956|12957|12954|12963|12960|12957|12954|1693
1626856200000|2021-07-21 08:30:00|12956|12953|12955|12952|12957|12954|12952|12949|1262
1626856500000|2021-07-21 08:35:00|12956|12951|12957|12954|12959|12956|12955|12951|1449
1626856800000|2021-07-21 08:40:00|12956|12953|12955|12952|12958|12955|12954|12951|787
1626857100000|2021-07-21 08:45:00|12954|12951|12953|12950|12955|12952|12951|12948|601
1626857400000|2021-07-21 08:50:00|12952|12949|12957|12954|12957|12954|12951|12948|571
1626857700000|2021-07-21 08:55:00|12956|12953|12961|12958|12961|12958|12955|12952|1467
1626858000000|2021-07-21 09:00:00|12960|12957|12963|12960|12966|12963|12959|12956|1263
1626858300000|2021-07-21 09:05:00|12962|12959|12962|12959|12963|12960|12960|12957|683
1626858600000|2021-07-21 09:10:00|12963|12960|12966|12963|12968|12965|12962|12959|1535
1626858900000|2021-07-21 09:15:00|12967|12964|12964|12961|12967|12964|12962|12959|985
1626859200000|2021-07-21 09:20:00|12963|12960|12964|12961|12966|12963|12961|12958|705
1626859500000|2021-07-21 09:25:00|12963|12960|12963|12959|12966|12963|12962|12959|597
1626859800000|2021-07-21 09:30:00|12962|12960|12957|12954|12963|12960|12957|12954|1202
1626860100000|2021-07-21 09:35:00|12956|12953|12954|12951|12956|12953|12954|12951|646
1626860400000|2021-07-21 09:40:00|12955|12952|12956|12953|12958|12955|12955|12952|1133
1626860700000|2021-07-21 09:45:00|12957|12954|12960|12957|12960|12957|12954|12951|1239
1626861000000|2021-07-21 09:50:00|12961|12956|12962|12959|12964|12961|12960|12956|524
1626861300000|2021-07-21 09:55:00|12963|12960|12966|12963|12967|12964|12962|12959|816
1626861600000|2021-07-21 10:00:00|12965|12962|12965|12962|12966|12963|12964|12961|562
1626861900000|2021-07-21 10:05:00|12966|12963|12966|12963|12968|12965|12964|12961|515
1626862200000|2021-07-21 10:10:00|12967|12964|12967|12964|12969|12966|12966|12963|1304
1626862500000|2021-07-21 10:15:00|12966|12963|12968|12965|12969|12966|12965|12962|692
1626862800000|2021-07-21 10:20:00|12969|12966|12970|12967|12973|12970|12969|12966|1089
1626863100000|2021-07-21 10:25:00|12971|12968|12974|12970|12975|12971|12971|12968|579
1626863400000|2021-07-21 10:30:00|12973|12971|12973|12970|12976|12973|12973|12970|396
1626863700000|2021-07-21 10:35:00|12972|12969|12969|12966|12973|12970|12969|12966|315
1626864000000|2021-07-21 10:40:00|12970|12965|12971|12968|12972|12969|12970|12965|281
1626864300000|2021-07-21 10:45:00|12970|12967|12970|12967|12972|12969|12968|12965|372
1626864600000|2021-07-21 10:50:00|12971|12968|12968|12964|12971|12968|12966|12963|1117
1626864900000|2021-07-21 10:55:00|12967|12965|12964|12961|12968|12965|12964|12961|1237
1626865200000|2021-07-21 11:00:00|12965|12962|12963|12960|12967|12964|12963|12960|960
1626865500000|2021-07-21 11:05:00|12964|12961|12966|12963|12966|12963|12963|12960|356
1626865800000|2021-07-21 11:10:00|12965|12962|12964|12961|12966|12963|12963|12960|336
1626866100000|2021-07-21 11:15:00|12963|12960|12960|12957|12964|12961|12960|12957|364
1626866400000|2021-07-21 11:20:00|12961|12958|12967|12964|12968|12965|12961|12958|867
1626866700000|2021-07-21 11:25:00|12966|12963|12970|12967|12971|12967|12966|12963|558
1626867000000|2021-07-21 11:30:00|12971|12968|12971|12967|12972|12969|12968|12965|781
1626867300000|2021-07-21 11:35:00|12970|12968|12970|12967|12971|12968|12969|12966|598
1626867600000|2021-07-21 11:40:00|12971|12968|12971|12968|12972|12969|12970|12967|670
1626867900000|2021-07-21 11:45:00|12970|12967|12971|12968|12972|12969|12969|12966|666
1626868200000|2021-07-21 11:50:00|12972|12969|12971|12968|12973|12970|12970|12967|548
1626868500000|2021-07-21 11:55:00|12972|12967|12969|12966|12972|12968|12969|12966|580
1626868800000|2021-07-21 12:00:00|12967|12964|12967|12964|12969|12966|12966|12963|1032
1626869100000|2021-07-21 12:05:00|12968|12965|12965|12962|12968|12965|12965|12962|722
1626869400000|2021-07-21 12:10:00|12966|12961|12968|12965|12969|12966|12963|12960|471
1626869700000|2021-07-21 12:15:00|12967|12964|12966|12963|12970|12967|12965|12962|562
1626870000000|2021-07-21 12:20:00|12967|12964|12973|12970|12976|12972|12967|12964|1665
1626870300000|2021-07-21 12:25:00|12974|12971|12972|12969|12975|12972|12971|12968|736
1626870600000|2021-07-21 12:30:00|12971|12968|12975|12972|12977|12974|12970|12967|1086
1626870900000|2021-07-21 12:35:00|12974|12971|12979|12976|12980|12977|12974|12971|884
1626871200000|2021-07-21 12:40:00|12980|12977|12973|12970|12980|12977|12973|12970|618
1626871500000|2021-07-21 12:45:00|12972|12969|12973|12970|12975|12972|12972|12969|664
1626871800000|2021-07-21 12:50:00|12972|12969|12967|12964|12974|12971|12967|12964|1017
1626872100000|2021-07-21 12:55:00|12968|12965|12969|12966|12971|12968|12967|12964|690
1626872400000|2021-07-21 13:00:00|12968|12965|12965|12962|12969|12966|12962|12959|1584
1626872700000|2021-07-21 13:05:00|12966|12963|12962|12959|12966|12963|12962|12959|678
1626873000000|2021-07-21 13:10:00|12961|12958|12960|12957|12963|12960|12958|12955|1280
1626873300000|2021-07-21 13:15:00|12961|12958|12953|12950|12963|12960|12953|12950|2028
1626873600000|2021-07-21 13:20:00|12954|12951|12950|12947|12954|12951|12948|12945|1765
1626873900000|2021-07-21 13:25:00|12949|12946|12951|12948|12956|12952|12949|12946|1206
1626874200000|2021-07-21 13:30:00|12950|12947|12946|12943|12953|12950|12946|12943|1167
1626874500000|2021-07-21 13:35:00|12945|12942|12940|12937|12947|12944|12940|12936|2296
1626874800000|2021-07-21 13:40:00|12941|12938|12945|12941|12945|12942|12938|12935|3687
1626875100000|2021-07-21 13:45:00|12944|12942|12941|12938|12946|12943|12939|12936|3439
1626875400000|2021-07-21 13:50:00|12940|12937|12939|12936|12945|12942|12938|12935|2784
1626875700000|2021-07-21 13:55:00|12938|12935|12945|12942|12945|12942|12936|12933|2982
1626876000000|2021-07-21 14:00:00|12944|12941|12948|12945|12949|12946|12943|12940|1887
1626876300000|2021-07-21 14:05:00|12949|12946|12947|12944|12949|12946|12944|12941|1348
1626876600000|2021-07-21 14:10:00|12946|12943|12947|12944|12953|12950|12946|12943|1369
1626876900000|2021-07-21 14:15:00|12948|12945|12949|12946|12949|12946|12943|12940|1466
1626877200000|2021-07-21 14:20:00|12948|12945|12949|12946|12952|12949|12947|12944|1396
1626877500000|2021-07-21 14:25:00|12948|12945|12945|12942|12948|12945|12944|12941|1093
1626877800000|2021-07-21 14:30:00|12946|12943|12945|12942|12953|12950|12944|12941|2085
1626878100000|2021-07-21 14:35:00|12946|12943|12942|12939|12947|12944|12941|12938|1647
1626878400000|2021-07-21 14:40:00|12941|12938|12939|12936|12942|12939|12937|12934|1007
1626878700000|2021-07-21 14:45:00|12940|12937|12942|12939|12944|12941|12939|12936|1711
1626879000000|2021-07-21 14:50:00|12941|12938|12939|12936|12941|12938|12938|12935|910
1626879300000|2021-07-21 14:55:00|12938|12935|12936|12933|12939|12936|12935|12932|1330
1626879600000|2021-07-21 15:00:00|12935|12932|12936|12933|12937|12934|12933|12930|1990
1626879900000|2021-07-21 15:05:00|12935|12932|12935|12932|12935|12932|12932|12929|1282
1626880200000|2021-07-21 15:10:00|12934|12931|12941|12938|12941|12938|12932|12929|4082
1626880500000|2021-07-21 15:15:00|12940|12937|12938|12935|12942|12939|12936|12933|5078
1626880800000|2021-07-21 15:20:00|12937|12934|12941|12938|12941|12938|12937|12934|1375
1626881100000|2021-07-21 15:25:00|12940|12937|12944|12941|12944|12941|12940|12937|2141
1626881400000|2021-07-21 15:30:00|12943|12940|12943|12940|12945|12942|12942|12939|1161
1626881700000|2021-07-21 15:35:00|12944|12941|12940|12937|12945|12942|12939|12936|761
1626882000000|2021-07-21 15:40:00|12939|12936|12940|12937|12941|12938|12938|12935|653
1626882300000|2021-07-21 15:45:00|12941|12938|12940|12937|12941|12938|12938|12935|492
1626882600000|2021-07-21 15:50:00|12941|12938|12941|12938|12941|12938|12941|12938|199
1626882900000|2021-07-21 15:55:00|12940|12937|12938|12935|12940|12937|12938|12935|451
1626883200000|2021-07-21 16:00:00|12937|12934|12938|12935|12939|12936|12937|12934|775
1626883500000|2021-07-21 16:05:00|12939|12936|12938|12934|12939|12936|12937|12934|257
1626883800000|2021-07-21 16:10:00|12937|12935|12939|12936|12939|12936|12937|12934|224
1626884100000|2021-07-21 16:15:00|12938|12935|12938|12935|12939|12936|12936|12933|358
1626884400000|2021-07-21 16:20:00|12937|12934|12936|12933|12937|12934|12935|12932|420
1626884700000|2021-07-21 16:25:00|12937|12934|12937|12934|12940|12937|12936|12933|375
1626885000000|2021-07-21 16:30:00|12936|12933|12938|12935|12939|12936|12936|12933|157
1626885300000|2021-07-21 16:35:00|12939|12934|12937|12934|12939|12935|12937|12934|228
1626885600000|2021-07-21 16:40:00|12938|12935|12938|12935|12938|12935|12937|12934|56
1626885900000|2021-07-21 16:45:00|12937|12934|12940|12937|12940|12937|12937|12934|150
1626886200000|2021-07-21 16:50:00|12941|12938|12940|12936|12941|12938|12939|12936|375
1626886500000|2021-07-21 16:55:00|12939|12937|12939|12935|12940|12937|12939|12935|281
1626937200000|2021-07-22 07:00:00|12954|12951|12960|12957|12961|12958|12951|12948|1669
1626937500000|2021-07-22 07:05:00|12959|12956|12957|12954|12959|12956|12953|12950|981
1626937800000|2021-07-22 07:10:00|12956|12953|12960|12957|12961|12958|12955|12952|1002
1626938100000|2021-07-22 07:15:00|12959|12956|12952|12949|12959|12956|12952|12949|511
1626938400000|2021-07-22 07:20:00|12953|12950|12948|12945|12953|12950|12947|12944|1218
1626938700000|2021-07-22 07:25:00|12947|12944|12947|12944|12948|12945|12944|12941|788
1626939000000|2021-07-22 07:30:00|12946|12943|12939|12936|12946|12943|12938|12935|787
1626939300000|2021-07-22 07:35:00|12938|12935|12943|12940|12943|12940|12937|12934|656
1626939600000|2021-07-22 07:40:00|12942|12939|12945|12942|12947|12944|12942|12939|486
1626939900000|2021-07-22 07:45:00|12944|12941|12942|12939|12944|12941|12940|12937|374
1626940200000|2021-07-22 07:50:00|12943|12940|12944|12941|12944|12941|12942|12939|400
1626940500000|2021-07-22 07:55:00|12943|12940|12947|12944|12948|12944|12942|12939|577
1626940800000|2021-07-22 08:00:00|12945|12943|12938|12934|12945|12943|12938|12934|719
1626941100000|2021-07-22 08:05:00|12937|12935|12933|12930|12937|12935|12931|12928|909
1626941400000|2021-07-22 08:10:00|12932|12929|12929|12926|12933|12930|12927|12924|1120
1626941700000|2021-07-22 08:15:00|12928|12925|12929|12925|12930|12927|12927|12924|496
1626942000000|2021-07-22 08:20:00|12928|12926|12925|12922|12929|12926|12923|12920|727
1626942300000|2021-07-22 08:25:00|12926|12921|12920|12917|12928|12925|12919|12916|1138
1626942600000|2021-07-22 08:30:00|12918|12915|12937|12934|12938|12935|12918|12915|3142
1626942900000|2021-07-22 08:35:00|12938|12935|12940|12937|12940|12937|12935|12932|1680
1626943200000|2021-07-22 08:40:00|12939|12936|12935|12932|12940|12937|12934|12931|1245
1626943500000|2021-07-22 08:45:00|12934|12931|12928|12925|12934|12931|12927|12924|1160
1626943800000|2021-07-22 08:50:00|12927|12924|12930|12926|12930|12927|12927|12924|923
1626944100000|2021-07-22 08:55:00|12929|12927|12933|12930|12934|12931|12929|12926|672
1626944400000|2021-07-22 09:00:00|12932|12929|12938|12935|12939|12935|12932|12929|681
1626944700000|2021-07-22 09:05:00|12939|12936|12943|12939|12943|12939|12937|12934|627
1626945000000|2021-07-22 09:10:00|12942|12940|12945|12942|12945|12942|12942|12939|401
1626945300000|2021-07-22 09:15:00|12944|12941|12947|12944|12948|12945|12944|12941|1338
1626945600000|2021-07-22 09:20:00|12946|12943|12943|12940|12948|12945|12943|12940|948
1626945900000|2021-07-22 09:25:00|12944|12941|12944|12941|12945|12942|12941|12938|481
1626946200000|2021-07-22 09:30:00|12943|12940|12942|12939|12945|12942|12942|12939|549
1626946500000|2021-07-22 09:35:00|12941|12938|12939|12936|12942|12938|12937|12934|624
1626946800000|2021-07-22 09:40:00|12940|12937|12941|12938|12941|12938|12938|12935|199
1626947100000|2021-07-22 09:45:00|12940|12937|12937|12934|12940|12937|12937|12934|479
1626947400000|2021-07-22 09:50:00|12936|12933|12936|12933|12938|12935|12936|12933|896
1626947700000|2021-07-22 09:55:00|12937|12934|12933|12930|12938|12935|12933|12929|374
1626948000000|2021-07-22 10:00:00|12934|12931|12931|12928|12935|12932|12931|12928|464
1626948300000|2021-07-22 10:05:00|12930|12927|12929|12926|12932|12929|12929|12926|588
1626948600000|2021-07-22 10:10:00|12930|12927|12926|12923|12930|12927|12925|12922|804
1626948900000|2021-07-22 10:15:00|12925|12922|12930|12927|12930|12927|12925|12922|659
1626949200000|2021-07-22 10:20:00|12929|12926|12928|12925|12931|12928|12927|12924|566
1626949500000|2021-07-22 10:25:00|12927|12924|12931|12928|12931|12928|12927|12924|412
1626949800000|2021-07-22 10:30:00|12932|12929|12930|12927|12933|12929|12929|12926|1035
1626950100000|2021-07-22 10:35:00|12931|12928|12926|12923|12931|12928|12925|12922|679
1626950400000|2021-07-22 10:40:00|12927|12922|12925|12922|12927|12924|12923|12920|283
1626950700000|2021-07-22 10:45:00|12926|12923|12924|12921|12926|12923|12923|12919|532
1626951000000|2021-07-22 10:50:00|12923|12920|12920|12917|12924|12920|12919|12916|458
1626951300000|2021-07-22 10:55:00|12919|12916|12921|12918|12922|12919|12918|12915|684
1626951600000|2021-07-22 11:00:00|12922|12919|12924|12921|12926|12923|12921|12918|831
1626951900000|2021-07-22 11:05:00|12925|12922|12925|12922|12926|12923|12924|12921|800
1626952200000|2021-07-22 11:10:00|12926|12923|12929|12926|12930|12927|12925|12922|781
1626952500000|2021-07-22 11:15:00|12928|12925|12929|12926|12930|12927|12928|12925|342
1626952800000|2021-07-22 11:20:00|12930|12927|12930|12927|12930|12927|12929|12926|336
1626953100000|2021-07-22 11:25:00|12931|12928|12928|12925|12932|12929|12928|12925|351
1626953400000|2021-07-22 11:30:00|12927|12924|12927|12924|12928|12925|12926|12923|419
1626953700000|2021-07-22 11:35:00|12928|12925|12927|12924|12928|12925|12927|12924|657
1626954000000|2021-07-22 11:40:00|12926|12923|12930|12926|12933|12930|12926|12923|1111
1626954300000|2021-07-22 11:45:00|12929|12925|12916|12913|12929|12925|12912|12909|2336
1626954600000|2021-07-22 11:50:00|12915|12912|12929|12926|12931|12928|12912|12909|1646
1626954900000|2021-07-22 11:55:00|12928|12925|12929|12926|12931|12928|12926|12923|2237
1626955200000|2021-07-22 12:00:00|12930|12927|12938|12935|12943|12939|12930|12926|1435
1626955500000|2021-07-22 12:05:00|12937|12934|12939|12936|12945|12941|12937|12934|1270
1626955800000|2021-07-22 12:10:00|12940|12937|12942|12939|12945|12942|12939|12936|1632
1626956100000|2021-07-22 12:15:00|12943|12940|12947|12944|12948|12945|12943|12940|1106
1626956400000|2021-07-22 12:20:00|12948|12945|12946|12942|12950|12947|12945|12942|897
1626956700000|2021-07-22 12:25:00|12947|12943|12946|12943|12950|12947|12946|12943|1366
1626957000000|2021-07-22 12:30:00|12945|12942|12958|12955|12960|12956|12945|12942|2131
1626957300000|2021-07-22 12:35:00|12959|12956|12955|12952|12960|12957|12952|12949|2466
1626957600000|2021-07-22 12:40:00|12954|12951|12948|12945|12957|12954|12948|12945|1721
1626957900000|2021-07-22 12:45:00|12949|12946|12953|12950|12954|12951|12947|12944|1340
1626958200000|2021-07-22 12:50:00|12954|12951|12954|12951|12956|12953|12951|12948|904
1626958500000|2021-07-22 12:55:00|12953|12950|12947|12944|12955|12952|12947|12944|1324
1626958800000|2021-07-22 13:00:00|12948|12945|12946|12943|12953|12950|12946|12943|619
1626959100000|2021-07-22 13:05:00|12947|12944|12945|12942|12947|12944|12944|12941|1131
1626959400000|2021-07-22 13:10:00|12946|12943|12939|12935|12947|12944|12938|12935|850
1626959700000|2021-07-22 13:15:00|12938|12936|12931|12928|12940|12937|12931|12928|1091
1626960000000|2021-07-22 13:20:00|12930|12927|12937|12934|12937|12934|12929|12926|1419
1626960300000|2021-07-22 13:25:00|12936|12933|12929|12925|12937|12934|12927|12924|1427
1626960600000|2021-07-22 13:30:00|12928|12926|12938|12935|12939|12936|12928|12925|2447
1626960900000|2021-07-22 13:35:00|12939|12936|12942|12939|12946|12943|12938|12935|1552
1626961200000|2021-07-22 13:40:00|12941|12938|12942|12939|12943|12939|12932|12929|1180
1626961500000|2021-07-22 13:45:00|12943|12940|12952|12949|12953|12950|12941|12938|1092
1626961800000|2021-07-22 13:50:00|12953|12950|12949|12946|12954|12951|12949|12946|1013
1626962100000|2021-07-22 13:55:00|12950|12947|12951|12948|12953|12950|12950|12947|901
1626962400000|2021-07-22 14:00:00|12950|12947|12950|12946|12953|12950|12948|12945|796
1626962700000|2021-07-22 14:05:00|12949|12947|12950|12947|12951|12948|12948|12945|788
1626963000000|2021-07-22 14:10:00|12949|12946|12950|12947|12951|12948|12948|12945|997
1626963300000|2021-07-22 14:15:00|12951|12948|12951|12948|12952|12949|12947|12944|864
1626963600000|2021-07-22 14:20:00|12950|12947|12950|12947|12951|12948|12947|12944|621
1626963900000|2021-07-22 14:25:00|12949|12946|12950|12947|12952|12949|12949|12946|406
1626964200000|2021-07-22 14:30:00|12949|12946|12954|12951|12955|12952|12949|12946|617
1626964500000|2021-07-22 14:35:00|12955|12952|12955|12952|12958|12955|12954|12951|990
1626964800000|2021-07-22 14:40:00|12956|12953|12962|12959|12962|12959|12956|12953|1172
1626965100000|2021-07-22 14:45:00|12961|12958|12964|12961|12969|12966|12961|12958|2163
1626965400000|2021-07-22 14:50:00|12965|12962|12967|12964|12968|12965|12963|12960|861
1626965700000|2021-07-22 14:55:00|12966|12963|12968|12965|12969|12966|12966|12963|1047
1626966000000|2021-07-22 15:00:00|12967|12964|12968|12965|12968|12965|12965|12961|1776
1626966300000|2021-07-22 15:05:00|12969|12966|12965|12962|12969|12966|12964|12961|943
1626966600000|2021-07-22 15:10:00|12966|12963|12969|12966|12971|12968|12965|12962|3503
1626966900000|2021-07-22 15:15:00|12970|12967|12971|12968|12973|12970|12969|12967|3985
1626967200000|2021-07-22 15:20:00|12972|12969|12972|12969|12973|12970|12970|12967|897
1626967500000|2021-07-22 15:25:00|12973|12970|12975|12972|12976|12973|12971|12968|1606
1626967800000|2021-07-22 15:30:00|12976|12971|12977|12974|12977|12974|12973|12970|1140
1626968100000|2021-07-22 15:35:00|12976|12973|12976|12973|12977|12974|12976|12972|166
1626968400000|2021-07-22 15:40:00|12975|12972|12978|12975|12978|12975|12975|12972|521
1626968700000|2021-07-22 15:45:00|12977|12974|12976|12973|12978|12975|12974|12971|886
1626969000000|2021-07-22 15:50:00|12977|12974|12978|12974|12978|12975|12976|12973|279
1626969300000|2021-07-22 15:55:00|12977|12975|12977|12974|12978|12975|12976|12973|187
1626969600000|2021-07-22 16:00:00|12978|12975|12980|12976|12980|12977|12977|12974|184
1626969900000|2021-07-22 16:05:00|12979|12975|12982|12979|12982|12979|12977|12974|687
1626970200000|2021-07-22 16:10:00|12981|12978|12979|12976|12983|12980|12979|12976|285
1626970500000|2021-07-22 16:15:00|12980|12977|12978|12975|12980|12977|12977|12974|143
1626970800000|2021-07-22 16:20:00|12977|12974|12978|12975|12978|12975|12976|12973|135
1626971100000|2021-07-22 16:25:00|12979|12976|12979|12976|12979|12976|12978|12974|245
1626971400000|2021-07-22 16:30:00|12978|12975|12977|12974|12978|12975|12977|12973|263
1626971700000|2021-07-22 16:35:00|12976|12973|12975|12972|12977|12974|12975|12972|346
1626972000000|2021-07-22 16:40:00|12976|12973|12975|12972|12976|12973|12975|12972|191
1626972300000|2021-07-22 16:45:00|12974|12971|12973|12970|12975|12972|12973|12970|248
1626972600000|2021-07-22 16:50:00|12972|12969|12970|12967|12973|12970|12970|12967|155
1626972900000|2021-07-22 16:55:00|12971|12968|12972|12968|12973|12970|12971|12968|216
1627023600000|2021-07-23 07:00:00|12958|12955|12959|12956|12964|12961|12957|12954|1447
1627023900000|2021-07-23 07:05:00|12958|12955|12956|12953|12958|12955|12954|12951|555
1627024200000|2021-07-23 07:10:00|12955|12952|12957|12954|12958|12955|12955|12952|686
1627024500000|2021-07-23 07:15:00|12960|12957|12959|12956|12961|12958|12956|12953|714
1627024800000|2021-07-23 07:20:00|12960|12957|12956|12953|12960|12957|12955|12952|338
1627025100000|2021-07-23 07:25:00|12957|12954|12960|12957|12960|12957|12956|12953|172
1627025400000|2021-07-23 07:30:00|12955|12951|12956|12953|12958|12955|12952|12949|870
1627025700000|2021-07-23 07:35:00|12957|12954|12959|12956|12960|12957|12956|12953|465
1627026000000|2021-07-23 07:40:00|12960|12957|12963|12960|12964|12961|12960|12956|582
1627026300000|2021-07-23 07:45:00|12964|12961|12969|12966|12970|12966|12963|12960|1228
1627026600000|2021-07-23 07:50:00|12968|12965|12967|12964|12971|12968|12967|12964|911
1627026900000|2021-07-23 07:55:00|12968|12963|12969|12966|12970|12967|12966|12963|479
1627027200000|2021-07-23 08:00:00|12968|12965|12967|12964|12970|12967|12966|12963|493
1627027500000|2021-07-23 08:05:00|12966|12963|12964|12961|12967|12964|12962|12959|806
1627027800000|2021-07-23 08:10:00|12963|12960|12968|12965|12968|12965|12963|12960|393
1627028100000|2021-07-23 08:15:00|12969|12966|12968|12965|12970|12967|12968|12965|650
1627028400000|2021-07-23 08:20:00|12969|12966|12964|12961|12969|12966|12962|12959|736
1627028700000|2021-07-23 08:25:00|12963|12960|12961|12958|12964|12961|12961|12958|775
1627029000000|2021-07-23 08:30:00|12963|12959|12964|12961|12966|12963|12963|12959|1182
1627029300000|2021-07-23 08:35:00|12963|12960|12959|12956|12964|12961|12959|12955|622
1627029600000|2021-07-23 08:40:00|12960|12955|12961|12958|12962|12959|12959|12955|610
1627029900000|2021-07-23 08:45:00|12960|12957|12959|12956|12961|12958|12958|12955|240
1627030200000|2021-07-23 08:50:00|12960|12957|12964|12961|12966|12963|12960|12957|706
1627030500000|2021-07-23 08:55:00|12965|12962|12966|12963|12967|12964|12964|12961|1190
1627030800000|2021-07-23 09:00:00|12965|12962|12966|12963|12966|12963|12964|12961|722
1627031100000|2021-07-23 09:05:00|12965|12962|12962|12959|12965|12962|12962|12959|381
1627031400000|2021-07-23 09:10:00|12961|12958|12956|12953|12961|12958|12956|12953|610
1627031700000|2021-07-23 09:15:00|12955|12952|12960|12956|12960|12957|12955|12952|722
1627032000000|2021-07-23 09:20:00|12959|12955|12956|12953|12960|12957|12956|12953|517
1627032300000|2021-07-23 09:25:00|12957|12954|12958|12955|12959|12956|12957|12953|176
1627032600000|2021-07-23 09:30:00|12957|12954|12957|12954|12959|12955|12956|12953|483
1627032900000|2021-07-23 09:35:00|12956|12953|12952|12949|12956|12953|12951|12948|535
1627033200000|2021-07-23 09:40:00|12953|12950|12956|12953|12957|12954|12952|12949|474
1627033500000|2021-07-23 09:45:00|12955|12952|12953|12950|12956|12953|12953|12950|435
1627033800000|2021-07-23 09:50:00|12954|12951|12955|12951|12956|12952|12952|12949|398
1627034100000|2021-07-23 09:55:00|12954|12952|12952|12949|12955|12952|12950|12947|633
1627034400000|2021-07-23 10:00:00|12953|12950|12951|12948|12953|12950|12950|12947|440
1627034700000|2021-07-23 10:05:00|12952|12949|12950|12947|12952|12949|12949|12946|484
1627035000000|2021-07-23 10:10:00|12949|12946|12952|12949|12953|12949|12948|12945|538
1627035300000|2021-07-23 10:15:00|12951|12948|12950|12947|12951|12948|12948|12945|423
1627035600000|2021-07-23 10:20:00|12949|12946|12950|12947|12950|12947|12949|12946|197
1627035900000|2021-07-23 10:25:00|12949|12946|12949|12946|12950|12947|12947|12944|373
1627036200000|2021-07-23 10:30:00|12948|12945|12948|12945|12951|12948|12948|12945|404
1627036500000|2021-07-23 10:35:00|12949|12946|12951|12948|12951|12948|12949|12946|239
1627036800000|2021-07-23 10:40:00|12950|12947|12948|12945|12951|12948|12948|12945|436
1627037100000|2021-07-23 10:45:00|12949|12946|12948|12945|12949|12946|12946|12943|417
1627037400000|2021-07-23 10:50:00|12947|12944|12949|12946|12950|12947|12947|12944|421
1627037700000|2021-07-23 10:55:00|12950|12947|12950|12947|12950|12947|12949|12946|135
1627038000000|2021-07-23 11:00:00|12951|12948|12952|12948|12952|12949|12949|12946|538
1627038300000|2021-07-23 11:05:00|12951|12949|12954|12951|12956|12953|12951|12948|289
1627038600000|2021-07-23 11:10:00|12953|12950|12956|12953|12957|12954|12953|12950|731
1627038900000|2021-07-23 11:15:00|12955|12952|12952|12949|12956|12953|12952|12948|368
1627039200000|2021-07-23 11:20:00|12953|12950|12952|12949|12953|12950|12951|12948|418
1627039500000|2021-07-23 11:25:00|12951|12948|12952|12949|12953|12950|12951|12948|239
1627039800000|2021-07-23 11:30:00|12951|12948|12951|12948|12952|12949|12949|12946|460
1627040100000|2021-07-23 11:35:00|12950|12947|12947|12944|12950|12947|12946|12942|539
1627040400000|2021-07-23 11:40:00|12948|12945|12949|12946|12950|12947|12948|12944|651
1627040700000|2021-07-23 11:45:00|12948|12945|12949|12946|12949|12946|12947|12944|171
1627041000000|2021-07-23 11:50:00|12948|12945|12945|12941|12949|12946|12943|12940|836
1627041300000|2021-07-23 11:55:00|12944|12942|12943|12939|12946|12943|12942|12939|405
1627041600000|2021-07-23 12:00:00|12944|12940|12938|12935|12944|12941|12937|12934|692
1627041900000|2021-07-23 12:05:00|12937|12934|12936|12932|12938|12935|12934|12931|740
1627042200000|2021-07-23 12:10:00|12935|12933|12935|12932|12937|12934|12934|12931|427
1627042500000|2021-07-23 12:15:00|12936|12933|12935|12932|12937|12934|12934|12931|733
1627042800000|2021-07-23 12:20:00|12936|12933|12934|12930|12937|12933|12933|12930|993
1627043100000|2021-07-23 12:25:00|12933|12931|12934|12931|12936|12933|12933|12930|663
1627043400000|2021-07-23 12:30:00|12935|12932|12941|12938|12942|12938|12935|12932|1178
1627043700000|2021-07-23 12:35:00|12942|12937|12946|12943|12946|12943|12940|12937|1426
1627044000000|2021-07-23 12:40:00|12947|12944|12946|12943|12949|12946|12946|12943|1587
1627044300000|2021-07-23 12:45:00|12947|12944|12942|12939|12947|12944|12942|12938|621
1627044600000|2021-07-23 12:50:00|12943|12940|12939|12936|12943|12940|12938|12935|423
1627044900000|2021-07-23 12:55:00|12940|12935|12939|12936|12940|12937|12937|12934|489
1627045200000|2021-07-23 13:00:00|12938|12935|12942|12939|12943|12940|12937|12933|700
1627045500000|2021-07-23 13:05:00|12941|12938|12945|12942|12945|12942|12939|12936|882
1627045800000|2021-07-23 13:10:00|12944|12941|12944|12941|12945|12942|12943|12940|274
1627046100000|2021-07-23 13:15:00|12943|12940|12937|12934|12943|12940|12936|12933|640
1627046400000|2021-07-23 13:20:00|12936|12933|12938|12935|12938|12935|12935|12932|466
1627046700000|2021-07-23 13:25:00|12939|12936|12940|12937|12941|12938|12937|12934|567
1627047000000|2021-07-23 13:30:00|12941|12938|12942|12939|12946|12943|12938|12935|1086
1627047300000|2021-07-23 13:35:00|12941|12938|12943|12940|12945|12942|12940|12937|616
1627047600000|2021-07-23 13:40:00|12942|12939|12940|12937|12944|12941|12940|12937|383
1627047900000|2021-07-23 13:45:00|12943|12940|12950|12947|12951|12948|12943|12940|1089
1627048200000|2021-07-23 13:50:00|12951|12948|12959|12956|12960|12957|12951|12948|1912
1627048500000|2021-07-23 13:55:00|12960|12957|12963|12960|12963|12960|12959|12956|679
1627048800000|2021-07-23 14:00:00|12962|12959|12962|12959|12964|12961|12960|12957|1001
1627049100000|2021-07-23 14:05:00|12963|12960|12963|12960|12964|12961|12961|12958|1410
1627049400000|2021-07-23 14:10:00|12962|12959|12961|12958|12963|12960|12959|12956|1340
1627049700000|2021-07-23 14:15:00|12960|12957|12960|12957|12962|12959|12960|12957|367
1627050000000|2021-07-23 14:20:00|12959|12956|12958|12955|12959|12956|12957|12954|786
1627050300000|2021-07-23 14:25:00|12959|12956|12959|12956|12960|12957|12957|12954|719
1627050600000|2021-07-23 14:30:00|12958|12955|12955|12952|12959|12956|12954|12951|1542
1627050900000|2021-07-23 14:35:00|12954|12951|12954|12950|12954|12951|12951|12948|1871
1627051200000|2021-07-23 14:40:00|12953|12949|12948|12945|12954|12949|12946|12943|923
1627051500000|2021-07-23 14:45:00|12947|12944|12948|12945|12952|12948|12947|12944|1090
1627051800000|2021-07-23 14:50:00|12949|12946|12948|12945|12949|12946|12945|12942|730
1627052100000|2021-07-23 14:55:00|12947|12944|12951|12948|12951|12948|12947|12944|819
1627052400000|2021-07-23 15:00:00|12952|12949|12951|12948|12953|12950|12950|12947|930
1627052700000|2021-07-23 15:05:00|12952|12949|12948|12945|12952|12949|12947|12944|799
1627053000000|2021-07-23 15:10:00|12947|12944|12953|12950|12954|12951|12947|12944|2945
1627053300000|2021-07-23 15:15:00|12954|12951|12953|12950|12954|12951|12952|12948|2399
1627053600000|2021-07-23 15:20:00|12952|12949|12955|12951|12955|12952|12951|12948|751
1627053900000|2021-07-23 15:25:00|12954|12952|12953|12950|12955|12952|12953|12950|488
1627054200000|2021-07-23 15:30:00|12954|12951|12956|12953|12957|12954|12954|12951|623
1627054500000|2021-07-23 15:35:00|12957|12952|12959|12956|12959|12956|12956|12952|396
1627054800000|2021-07-23 15:40:00|12958|12955|12960|12957|12960|12957|12958|12955|314
1627055100000|2021-07-23 15:45:00|12959|12956|12959|12956|12961|12957|12958|12955|346
1627055400000|2021-07-23 15:50:00|12958|12955|12956|12952|12958|12955|12955|12952|641
1627055700000|2021-07-23 15:55:00|12957|12953|12959|12956|12959|12956|12956|12952|167
1627056000000|2021-07-23 16:00:00|12958|12955|12959|12955|12959|12956|12958|12955|197
1627056300000|2021-07-23 16:05:00|12958|12956|12960|12957|12960|12957|12958|12955|73
1627056600000|2021-07-23 16:10:00|12959|12956|12959|12956|12960|12957|12959|12956|197
1627056900000|2021-07-23 16:15:00|12958|12955|12960|12957|12961|12958|12958|12955|89
1627057200000|2021-07-23 16:20:00|12959|12956|12959|12956|12960|12957|12959|12956|219
1627057500000|2021-07-23 16:25:00|12960|12957|12961|12958|12961|12958|12959|12956|244
1627057800000|2021-07-23 16:30:00|12960|12957|12960|12957|12961|12958|12959|12956|142
1627058100000|2021-07-23 16:35:00|12961|12958|12961|12958|12961|12958|12960|12957|216
1627058400000|2021-07-23 16:40:00|12960|12957|12960|12957|12961|12958|12959|12956|179
1627058700000|2021-07-23 16:45:00|12959|12956|12960|12957|12960|12957|12959|12956|135
1627059000000|2021-07-23 16:50:00|12961|12958|12959|12956|12961|12958|12959|12956|178
1627059300000|2021-07-23 16:55:00|12960|12957|12956|12953|12961|12957|12956|12952|174
1627282800000|2021-07-26 07:00:00|12986|12983|12989|12986|12990|12987|12982|12979|1852
1627283100000|2021-07-26 07:05:00|12988|12985|12986|12983|12990|12987|12985|12982|1182
1627283400000|2021-07-26 07:10:00|12987|12984|12991|12988|12991|12988|12986|12983|872
1627283700000|2021-07-26 07:15:00|12990|12987|12989|12986|12992|12989|12988|12985|683
1627284000000|2021-07-26 07:20:00|12990|12987|12995|12992|12996|12993|12989|12986|1042
1627284300000|2021-07-26 07:25:00|12994|12991|12995|12991|12996|12993|12989|12986|893
1627284600000|2021-07-26 07:30:00|12996|12993|12992|12989|12998|12995|12991|12988|1579
1627284900000|2021-07-26 07:35:00|12991|12988|12993|12990|12993|12990|12990|12987|536
1627285200000|2021-07-26 07:40:00|12992|12989|12996|12993|12997|12994|12992|12989|607
1627285500000|2021-07-26 07:45:00|12997|12994|12995|12992|12998|12995|12994|12991|846
1627285800000|2021-07-26 07:50:00|12996|12993|12992|12989|12996|12993|12992|12989|596
1627286100000|2021-07-26 07:55:00|12993|12990|12996|12993|12996|12993|12992|12989|504
1627286400000|2021-07-26 08:00:00|12995|12992|13001|12997|13002|12999|12995|12991|943
1627286700000|2021-07-26 08:05:00|13000|12998|13001|12998|13003|13000|13000|12997|568
1627287000000|2021-07-26 08:10:00|13002|12999|13003|13000|13004|13000|13000|12997|1281
1627287300000|2021-07-26 08:15:00|13002|12999|13004|13001|13004|13001|13001|12998|614
1627287600000|2021-07-26 08:20:00|13003|13000|13005|13002|13006|13003|13003|12999|682
1627287900000|2021-07-26 08:25:00|13006|13003|13006|13003|13008|13005|13004|13001|1523
1627288200000|2021-07-26 08:30:00|13005|13002|13000|12997|13006|13003|13000|12997|836
1627288500000|2021-07-26 08:35:00|13001|12998|12995|12992|13001|12998|12994|12991|944
1627288800000|2021-07-26 08:40:00|12994|12991|12992|12989|12995|12991|12991|12987|859
1627289100000|2021-07-26 08:45:00|12991|12988|12989|12986|12992|12989|12988|12985|728
1627289400000|2021-07-26 08:50:00|12990|12985|12992|12988|12992|12988|12989|12985|349
1627289700000|2021-07-26 08:55:00|12991|12989|12990|12987|12992|12989|12988|12985|382
1627290000000|2021-07-26 09:00:00|12989|12986|12986|12983|12989|12987|12986|12983|583
1627290300000|2021-07-26 09:05:00|12985|12982|12981|12978|12986|12983|12981|12978|424
1627290600000|2021-07-26 09:10:00|12980|12977|12980|12977|12982|12979|12980|12977|508
1627290900000|2021-07-26 09:15:00|12981|12978|12980|12977|12981|12978|12978|12975|411
1627291200000|2021-07-26 09:20:00|12979|12976|12980|12977|12982|12979|12979|12976|488
1627291500000|2021-07-26 09:25:00|12979|12976|12979|12976|12980|12977|12978|12975|353
1627291800000|2021-07-26 09:30:00|12978|12975|12975|12972|12978|12975|12975|12972|979
1627292100000|2021-07-26 09:35:00|12974|12971|12977|12974|12977|12974|12973|12970|948
1627292400000|2021-07-26 09:40:00|12978|12975|12973|12970|12978|12975|12973|12970|689
1627292700000|2021-07-26 09:45:00|12974|12969|12972|12969|12974|12971|12971|12968|603
1627293000000|2021-07-26 09:50:00|12971|12968|12971|12968|12972|12969|12970|12967|492
1627293300000|2021-07-26 09:55:00|12970|12967|12970|12967|12971|12968|12968|12965|1422
1627293600000|2021-07-26 10:00:00|12971|12968|12966|12962|12971|12968|12966|12962|791
1627293900000|2021-07-26 10:05:00|12965|12960|12965|12962|12967|12964|12963|12960|511
1627294200000|2021-07-26 10:10:00|12964|12961|12964|12961|12966|12963|12963|12960|552
1627294500000|2021-07-26 10:15:00|12965|12962|12968|12965|12968|12965|12965|12962|789
1627294800000|2021-07-26 10:20:00|12967|12964|12964|12961|12968|12965|12964|12961|342
1627295100000|2021-07-26 10:25:00|12963|12960|12964|12961|12966|12963|12963|12960|490
1627295400000|2021-07-26 10:30:00|12963|12960|12965|12962|12966|12963|12962|12959|642
1627295700000|2021-07-26 10:35:00|12966|12963|12968|12965|12969|12966|12966|12963|524
1627296000000|2021-07-26 10:40:00|12969|12966|12968|12965|12969|12966|12968|12965|439
1627296300000|2021-07-26 10:45:00|12969|12966|12968|12964|12970|12967|12967|12964|360
1627296600000|2021-07-26 10:50:00|12967|12965|12971|12968|12972|12968|12967|12964|882
1627296900000|2021-07-26 10:55:00|12972|12969|12976|12973|12976|12973|12972|12969|913
1627297200000|2021-07-26 11:00:00|12975|12972|12977|12974|12980|12977|12975|12971|2393
1627297500000|2021-07-26 11:05:00|12976|12973|12982|12979|12982|12979|12976|12972|1337
1627297800000|2021-07-26 11:10:00|12983|12980|12987|12984|12987|12984|12983|12980|499
1627298100000|2021-07-26 11:15:00|12986|12983|12983|12980|12987|12984|12983|12980|1382
1627298400000|2021-07-26 11:20:00|12982|12979|12983|12980|12985|12982|12982|12979|495
1627298700000|2021-07-26 11:25:00|12982|12979|12980|12977|12984|12981|12980|12977|367
1627299000000|2021-07-26 11:30:00|12981|12978|12975|12972|12981|12978|12975|12972|504
1627299300000|2021-07-26 11:35:00|12976|12973|12971|12968|12976|12973|12970|12967|854
1627299600000|2021-07-26 11:40:00|12970|12967|12972|12968|12973|12970|12970|12967|701
1627299900000|2021-07-26 11:45:00|12971|12969|12974|12971|12975|12972|12971|12969|1231
1627300200000|2021-07-26 11:50:00|12973|12970|12976|12973|12977|12974|12973|12970|614
1627300500000|2021-07-26 11:55:00|12977|12974|12975|12972|12979|12976|12975|12972|468
1627300800000|2021-07-26 12:00:00|12976|12973|12972|12969|12978|12975|12972|12969|517
1627301100000|2021-07-26 12:05:00|12973|12970|12974|12971|12975|12972|12972|12969|717
1627301400000|2021-07-26 12:10:00|12975|12972|12976|12973|12976|12973|12972|12969|338
1627301700000|2021-07-26 12:15:00|12977|12974|12971|12968|12977|12974|12969|12966|668
1627302000000|2021-07-26 12:20:00|12972|12969|12973|12970|12975|12972|12971|12968|677
1627302300000|2021-07-26 12:25:00|12972|12969|12973|12970|12974|12971|12970|12967|438
1627302600000|2021-07-26 12:30:00|12974|12971|12975|12972|12975|12972|12972|12969|637
1627302900000|2021-07-26 12:35:00|12976|12973|12968|12965|12976|12973|12967|12964|1077
1627303200000|2021-07-26 12:40:00|12967|12964|12969|12966|12970|12967|12965|12962|646
1627303500000|2021-07-26 12:45:00|12970|12967|12971|12968|12972|12969|12966|12963|535
1627303800000|2021-07-26 12:50:00|12972|12969|12966|12963|12972|12969|12966|12963|442
1627304100000|2021-07-26 12:55:00|12965|12962|12964|12961|12968|12965|12963|12960|867
1627304400000|2021-07-26 13:00:00|12965|12962|12963|12960|12966|12963|12962|12959|1151
1627304700000|2021-07-26 13:05:00|12962|12959|12964|12961|12966|12963|12962|12959|932
1627305000000|2021-07-26 13:10:00|12963|12960|12967|12964|12969|12966|12963|12960|581
1627305300000|2021-07-26 13:15:00|12966|12963|12964|12961|12967|12964|12962|12959|713
1627305600000|2021-07-26 13:20:00|12965|12962|12966|12963|12968|12964|12964|12961|377
1627305900000|2021-07-26 13:25:00|12967|12964|12967|12964|12969|12966|12966|12963|274
1627306200000|2021-07-26 13:30:00|12968|12965|12957|12954|12968|12965|12956|12953|1445
1627306500000|2021-07-26 13:35:00|12956|12953|12953|12950|12957|12954|12953|12950|861
1627306800000|2021-07-26 13:40:00|12952|12949|12958|12955|12958|12955|12950|12947|1462
1627307100000|2021-07-26 13:45:00|12957|12954|12955|12952|12957|12954|12950|12947|2182
1627307400000|2021-07-26 13:50:00|12956|12953|12960|12957|12960|12957|12955|12952|1252
1627307700000|2021-07-26 13:55:00|12959|12956|12961|12958|12963|12960|12958|12955|730
1627308000000|2021-07-26 14:00:00|12962|12959|12960|12957|12963|12960|12957|12954|1270
1627308300000|2021-07-26 14:05:00|12961|12958|12961|12958|12962|12959|12959|12956|801
1627308600000|2021-07-26 14:10:00|12960|12957|12960|12957|12961|12957|12954|12951|1042
1627308900000|2021-07-26 14:15:00|12959|12956|12963|12960|12965|12962|12959|12956|1027
1627309200000|2021-07-26 14:20:00|12962|12959|12962|12959|12963|12960|12958|12955|997
1627309500000|2021-07-26 14:25:00|12963|12960|12962|12959|12964|12961|12960|12957|400
1627309800000|2021-07-26 14:30:00|12963|12960|12970|12967|12970|12967|12963|12960|646
1627310100000|2021-07-26 14:35:00|12969|12966|12972|12969|12974|12971|12968|12965|1082
1627310400000|2021-07-26 14:40:00|12973|12970|12974|12971|12974|12971|12970|12967|858
1627310700000|2021-07-26 14:45:00|12975|12972|12971|12968|12977|12973|12971|12968|1164
1627311000000|2021-07-26 14:50:00|12972|12969|12964|12961|12973|12969|12964|12961|831
1627311300000|2021-07-26 14:55:00|12965|12962|12966|12963|12968|12965|12964|12961|1281
1627311600000|2021-07-26 15:00:00|12967|12964|12967|12964|12970|12967|12967|12964|778
1627311900000|2021-07-26 15:05:00|12968|12965|12964|12961|12969|12966|12963|12960|387
1627312200000|2021-07-26 15:10:00|12965|12962|12969|12966|12969|12966|12962|12959|2173
1627312500000|2021-07-26 15:15:00|12968|12965|12964|12961|12969|12966|12963|12960|2434
1627312800000|2021-07-26 15:20:00|12963|12960|12965|12962|12967|12964|12963|12960|1267
1627313100000|2021-07-26 15:25:00|12966|12963|12964|12961|12967|12964|12963|12959|1697
1627313400000|2021-07-26 15:30:00|12963|12960|12970|12967|12970|12967|12963|12960|1206
1627313700000|2021-07-26 15:35:00|12969|12966|12970|12967|12971|12968|12968|12965|1243
1627314000000|2021-07-26 15:40:00|12971|12966|12971|12968|12971|12968|12969|12966|521
1627314300000|2021-07-26 15:45:00|12972|12969|12971|12968|12972|12969|12969|12966|299
1627314600000|2021-07-26 15:50:00|12972|12969|12972|12969|12973|12969|12971|12968|309
1627314900000|2021-07-26 15:55:00|12971|12968|12972|12969|12973|12970|12971|12968|432
1627315200000|2021-07-26 16:00:00|12973|12970|12972|12969|12973|12970|12971|12968|190
1627315500000|2021-07-26 16:05:00|12973|12970|12974|12971|12974|12971|12972|12969|343
1627315800000|2021-07-26 16:10:00|12973|12970|12974|12971|12974|12971|12973|12970|276
1627316100000|2021-07-26 16:15:00|12975|12972|12973|12970|12975|12972|12972|12969|203
1627316400000|2021-07-26 16:20:00|12972|12969|12971|12968|12973|12970|12970|12967|154
1627316700000|2021-07-26 16:25:00|12970|12967|12968|12965|12970|12967|12968|12965|172
1627317000000|2021-07-26 16:30:00|12967|12964|12967|12964|12968|12965|12966|12963|184
1627317300000|2021-07-26 16:35:00|12968|12965|12968|12965|12968|12965|12967|12964|97
1627317600000|2021-07-26 16:40:00|12967|12964|12968|12965|12968|12965|12967|12964|51
1627317900000|2021-07-26 16:45:00|12969|12966|12969|12966|12969|12966|12968|12965|77
1627318200000|2021-07-26 16:50:00|12968|12965|12969|12966|12970|12967|12967|12964|267
1627318500000|2021-07-26 16:55:00|12968|12965|12968|12962|12968|12965|12966|12962|214
1627369200000|2021-07-27 07:00:00|12976|12972|12976|12973|12978|12974|12972|12969|1349
1627369500000|2021-07-27 07:05:00|12977|12974|12980|12977|12980|12977|12976|12973|696
1627369800000|2021-07-27 07:10:00|12979|12976|12983|12980|12983|12980|12979|12976|769
1627370100000|2021-07-27 07:15:00|12982|12979|12986|12983|12987|12984|12981|12978|1201
1627370400000|2021-07-27 07:20:00|12987|12984|12988|12985|12990|12987|12986|12983|1213
1627370700000|2021-07-27 07:25:00|12989|12986|12995|12991|12996|12993|12988|12985|1108
1627371000000|2021-07-27 07:30:00|12994|12992|12992|12989|12997|12994|12992|12988|1331
1627371300000|2021-07-27 07:35:00|12993|12990|12993|12990|12996|12993|12992|12989|815
1627371600000|2021-07-27 07:40:00|12994|12991|12993|12990|12996|12993|12990|12987|1164
1627371900000|2021-07-27 07:45:00|12994|12991|12993|12990|12994|12991|12992|12989|540
1627372200000|2021-07-27 07:50:00|12994|12989|12993|12990|12996|12993|12993|12989|751
1627372500000|2021-07-27 07:55:00|12994|12991|12988|12985|12994|12991|12987|12984|1348
1627372800000|2021-07-27 08:00:00|12989|12986|12987|12983|12990|12987|12987|12983|731
1627373100000|2021-07-27 08:05:00|12986|12984|12983|12980|12988|12985|12981|12978|891
1627373400000|2021-07-27 08:10:00|12982|12979|12986|12983|12986|12983|12982|12979|813
1627373700000|2021-07-27 08:15:00|12987|12984|12990|12987|12992|12989|12987|12984|802
1627374000000|2021-07-27 08:20:00|12989|12986|12986|12983|12990|12987|12986|12983|949
1627374300000|2021-07-27 08:25:00|12987|12984|12988|12985|12990|12987|12987|12984|378
1627374600000|2021-07-27 08:30:00|12987|12984|12984|12981|12987|12984|12982|12979|924
1627374900000|2021-07-27 08:35:00|12983|12980|12986|12982|12986|12983|12983|12980|917
1627375200000|2021-07-27 08:40:00|12985|12983|12984|12981|12986|12983|12983|12980|377
1627375500000|2021-07-27 08:45:00|12985|12982|12982|12979|12986|12982|12981|12978|1174
1627375800000|2021-07-27 08:50:00|12981|12978|12989|12986|12990|12987|12980|12977|1613
1627376100000|2021-07-27 08:55:00|12990|12987|12995|12992|12995|12992|12989|12986|3252
1627376400000|2021-07-27 09:00:00|12996|12993|12991|12988|12996|12993|12991|12988|2804
1627376700000|2021-07-27 09:05:00|12990|12987|12990|12987|12990|12987|12988|12985|770
1627377000000|2021-07-27 09:10:00|12989|12986|12995|12992|12995|12992|12988|12985|652
1627377300000|2021-07-27 09:15:00|12994|12991|12994|12991|12995|12992|12993|12990|529
1627377600000|2021-07-27 09:20:00|12995|12992|12992|12989|12995|12992|12991|12988|595
1627377900000|2021-07-27 09:25:00|12991|12988|12987|12984|12992|12989|12986|12983|855
1627378200000|2021-07-27 09:30:00|12988|12985|12989|12986|12991|12988|12987|12984|679
1627378500000|2021-07-27 09:35:00|12990|12987|12988|12985|12990|12987|12986|12983|540
1627378800000|2021-07-27 09:40:00|12987|12984|12991|12988|12991|12988|12987|12984|736
1627379100000|2021-07-27 09:45:00|12992|12987|12989|12986|12992|12987|12988|12985|937
1627379400000|2021-07-27 09:50:00|12990|12987|12988|12985|12990|12987|12988|12985|1094
1627379700000|2021-07-27 09:55:00|12989|12986|12988|12985|12989|12986|12986|12983|1108
1627380000000|2021-07-27 10:00:00|12989|12986|12989|12986|12991|12988|12989|12986|416
1627380300000|2021-07-27 10:05:00|12988|12985|12990|12987|12991|12988|12987|12984|691
1627380600000|2021-07-27 10:10:00|12989|12986|12990|12987|12991|12988|12989|12986|467
1627380900000|2021-07-27 10:15:00|12991|12988|12987|12984|12991|12988|12987|12984|705
1627381200000|2021-07-27 10:20:00|12986|12983|12989|12985|12989|12986|12986|12983|356
1627381500000|2021-07-27 10:25:00|12987|12986|12986|12982|12987|12986|12984|12981|940
1627381800000|2021-07-27 10:30:00|12985|12981|12986|12983|12986|12983|12983|12980|499
1627382100000|2021-07-27 10:35:00|12987|12984|12990|12987|12990|12987|12985|12982|1054
1627382400000|2021-07-27 10:40:00|12991|12988|12989|12986|12992|12989|12989|12986|513
1627382700000|2021-07-27 10:45:00|12990|12987|12988|12985|12990|12987|12988|12985|212
1627383000000|2021-07-27 10:50:00|12989|12986|12988|12985|12989|12986|12988|12985|924
1627383300000|2021-07-27 10:55:00|12987|12984|12984|12981|12988|12985|12984|12981|501
1627383600000|2021-07-27 11:00:00|12983|12980|12983|12980|12984|12981|12981|12977|934
1627383900000|2021-07-27 11:05:00|12984|12981|12982|12979|12985|12982|12981|12978|617
1627384200000|2021-07-27 11:10:00|12983|12980|12984|12981|12984|12981|12982|12979|225
1627384500000|2021-07-27 11:15:00|12983|12980|12986|12983|12987|12984|12983|12980|842
1627384800000|2021-07-27 11:20:00|12985|12982|12986|12983|12988|12984|12985|12982|563
1627385100000|2021-07-27 11:25:00|12985|12982|12986|12983|12986|12983|12985|12982|462
1627385400000|2021-07-27 11:30:00|12985|12982|12981|12978|12986|12982|12981|12978|1265
1627385700000|2021-07-27 11:35:00|12982|12979|12979|12976|12982|12979|12979|12976|344
1627386000000|2021-07-27 11:40:00|12980|12977|12980|12977|12981|12978|12980|12976|341
1627386300000|2021-07-27 11:45:00|12981|12978|12983|12980|12984|12981|12981|12978|1168
1627386600000|2021-07-27 11:50:00|12982|12979|12983|12980|12984|12981|12982|12979|837
1627386900000|2021-07-27 11:55:00|12984|12981|12984|12980|12984|12981|12982|12979|411
1627387200000|2021-07-27 12:00:00|12983|12981|12983|12980|12985|12982|12982|12979|580
1627387500000|2021-07-27 12:05:00|12982|12979|12987|12984|12987|12984|12981|12978|660
1627387800000|2021-07-27 12:10:00|12986|12983|12987|12984|12988|12985|12985|12982|255
1627388100000|2021-07-27 12:15:00|12986|12983|12987|12984|12988|12985|12986|12983|898
1627388400000|2021-07-27 12:20:00|12988|12985|12990|12987|12991|12988|12987|12984|1203
1627388700000|2021-07-27 12:25:00|12989|12986|12988|12985|12991|12988|12988|12985|443
1627389000000|2021-07-27 12:30:00|12989|12986|12993|12990|12993|12990|12989|12986|1532
1627389300000|2021-07-27 12:35:00|12992|12989|12992|12989|12994|12991|12991|12988|937
1627389600000|2021-07-27 12:40:00|12993|12990|12990|12987|12993|12990|12990|12987|586
1627389900000|2021-07-27 12:45:00|12989|12986|12990|12987|12991|12987|12987|12984|954
1627390200000|2021-07-27 12:50:00|12991|12988|12989|12985|12991|12988|12987|12984|632
1627390500000|2021-07-27 12:55:00|12988|12986|12990|12987|12992|12989|12988|12986|641
1627390800000|2021-07-27 13:00:00|12991|12988|12991|12988|12993|12990|12990|12987|643
1627391100000|2021-07-27 13:05:00|12990|12987|12987|12984|12991|12987|12987|12984|537
1627391400000|2021-07-27 13:10:00|12988|12985|12992|12989|12992|12989|12988|12985|502
1627391700000|2021-07-27 13:15:00|12993|12990|12996|12992|12997|12994|12992|12989|932
1627392000000|2021-07-27 13:20:00|12995|12993|12995|12992|12997|12994|12993|12990|1295
1627392300000|2021-07-27 13:25:00|12994|12991|12992|12989|12995|12992|12992|12989|1078
1627392600000|2021-07-27 13:30:00|12993|12990|12999|12996|13002|12999|12993|12990|2317
1627392900000|2021-07-27 13:35:00|12998|12995|12999|12996|13001|12998|12997|12993|1426
1627393200000|2021-07-27 13:40:00|13000|12997|12996|12993|13000|12997|12994|12991|4047
1627393500000|2021-07-27 13:45:00|12997|12994|12994|12991|13002|12999|12993|12990|5153
1627393800000|2021-07-27 13:50:00|12995|12992|12988|12985|12996|12993|12988|12985|1943
1627394100000|2021-07-27 13:55:00|12989|12986|12989|12986|12991|12988|12989|12986|1078
1627394400000|2021-07-27 14:00:00|12990|12987|12983|12980|12990|12987|12979|12976|2075
1627394700000|2021-07-27 14:05:00|12982|12979|12981|12978|12985|12982|12980|12977|1311
1627395000000|2021-07-27 14:10:00|12982|12979|12982|12979|12985|12982|12980|12977|1594
1627395300000|2021-07-27 14:15:00|12983|12980|12984|12981|12989|12986|12982|12979|1811
1627395600000|2021-07-27 14:20:00|12983|12980|12979|12976|12986|12983|12979|12976|1291
1627395900000|2021-07-27 14:25:00|12980|12977|12972|12969|12982|12979|12971|12968|2381
1627396200000|2021-07-27 14:30:00|12971|12968|12978|12975|12978|12975|12971|12967|2870
1627396500000|2021-07-27 14:35:00|12977|12974|12974|12971|12978|12975|12974|12971|1213
1627396800000|2021-07-27 14:40:00|12975|12972|12973|12970|12975|12972|12971|12968|1514
1627397100000|2021-07-27 14:45:00|12972|12969|12975|12972|12979|12976|12972|12969|2141
1627397400000|2021-07-27 14:50:00|12974|12971|12976|12973|12977|12974|12974|12971|1067
1627397700000|2021-07-27 14:55:00|12975|12972|12974|12971|12976|12973|12972|12969|729
1627398000000|2021-07-27 15:00:00|12973|12970|12975|12972|12975|12972|12972|12968|1216
1627398300000|2021-07-27 15:05:00|12974|12971|12975|12972|12977|12974|12974|12971|1004
1627398600000|2021-07-27 15:10:00|12976|12973|12975|12972|12976|12973|12971|12968|2142
1627398900000|2021-07-27 15:15:00|12974|12971|12979|12976|12980|12977|12974|12971|3014
1627399200000|2021-07-27 15:20:00|12980|12977|12981|12978|12982|12979|12978|12975|1204
1627399500000|2021-07-27 15:25:00|12982|12979|12982|12979|12983|12980|12981|12977|789
1627399800000|2021-07-27 15:30:00|12983|12980|12987|12984|12987|12984|12983|12979|830
1627400100000|2021-07-27 15:35:00|12988|12985|12987|12984|12989|12986|12987|12984|1290
1627400400000|2021-07-27 15:40:00|12988|12985|12987|12984|12988|12985|12985|12982|1173
1627400700000|2021-07-27 15:45:00|12988|12985|12987|12984|12988|12985|12986|12982|500
1627401000000|2021-07-27 15:50:00|12986|12983|12986|12983|12987|12984|12985|12982|605
1627401300000|2021-07-27 15:55:00|12987|12984|12986|12983|12987|12984|12986|12983|263
1627401600000|2021-07-27 16:00:00|12987|12984|12988|12985|12989|12986|12986|12983|729
1627401900000|2021-07-27 16:05:00|12989|12986|12987|12984|12989|12986|12987|12984|766
1627402200000|2021-07-27 16:10:00|12988|12985|12990|12987|12991|12988|12987|12984|800
1627402500000|2021-07-27 16:15:00|12991|12988|12991|12988|12992|12989|12989|12986|254
1627402800000|2021-07-27 16:20:00|12990|12987|12990|12987|12991|12988|12990|12987|127
1627403100000|2021-07-27 16:25:00|12989|12986|12988|12985|12990|12987|12988|12985|181
1627403400000|2021-07-27 16:30:00|12989|12986|12987|12984|12989|12986|12987|12984|150
1627403700000|2021-07-27 16:35:00|12988|12985|12988|12985|12988|12985|12986|12983|216
1627404000000|2021-07-27 16:40:00|12987|12984|12989|12986|12990|12987|12987|12984|106
1627404300000|2021-07-27 16:45:00|12990|12987|12990|12987|12990|12987|12989|12986|70
1627404600000|2021-07-27 16:50:00|12989|12986|12990|12987|12990|12987|12989|12985|229
1627404900000|2021-07-27 16:55:00|12989|12986|12985|12980|12990|12987|12985|12980|130
1627455600000|2021-07-28 07:00:00|12987|12984|12995|12992|12996|12993|12985|12982|1474
1627455900000|2021-07-28 07:05:00|12994|12991|12998|12995|12999|12996|12993|12990|1491
1627456200000|2021-07-28 07:10:00|12999|12996|12998|12995|12999|12996|12994|12991|794
1627456500000|2021-07-28 07:15:00|12997|12994|13001|12998|13001|12998|12996|12993|783
1627456800000|2021-07-28 07:20:00|13000|12997|12994|12991|13001|12998|12994|12991|816
1627457100000|2021-07-28 07:25:00|12995|12992|12993|12990|12996|12993|12991|12988|1061
1627457400000|2021-07-28 07:30:00|12992|12989|12991|12988|12994|12991|12989|12986|759
1627457700000|2021-07-28 07:35:00|12990|12987|12994|12991|12996|12993|12990|12987|384
1627458000000|2021-07-28 07:40:00|12993|12990|12990|12987|12994|12991|12990|12987|208
1627458300000|2021-07-28 07:45:00|12991|12988|12992|12989|12994|12991|12989|12986|579
1627458600000|2021-07-28 07:50:00|12991|12988|12986|12983|12992|12989|12986|12983|1795
1627458900000|2021-07-28 07:55:00|12985|12982|12981|12977|12985|12982|12981|12977|933
1627459200000|2021-07-28 08:00:00|12980|12978|12984|12981|12986|12982|12980|12977|1029
1627459500000|2021-07-28 08:05:00|12983|12980|12981|12978|12984|12981|12980|12977|889
1627459800000|2021-07-28 08:10:00|12980|12977|12985|12981|12986|12982|12980|12977|644
1627460100000|2021-07-28 08:15:00|12984|12982|12984|12981|12986|12982|12983|12980|671
1627460400000|2021-07-28 08:20:00|12983|12980|12986|12983|12986|12983|12982|12979|879
1627460700000|2021-07-28 08:25:00|12985|12982|12982|12979|12986|12983|12982|12979|475
1627461000000|2021-07-28 08:30:00|12983|12980|12980|12977|12983|12980|12977|12974|802
1627461300000|2021-07-28 08:35:00|12979|12976|12982|12979|12983|12980|12978|12975|569
1627461600000|2021-07-28 08:40:00|12983|12980|12981|12978|12985|12982|12980|12977|310
1627461900000|2021-07-28 08:45:00|12982|12979|12980|12977|12984|12981|12980|12977|400
1627462200000|2021-07-28 08:50:00|12981|12978|12979|12976|12982|12979|12978|12975|741
1627462500000|2021-07-28 08:55:00|12978|12975|12975|12972|12978|12975|12972|12969|995
1627462800000|2021-07-28 09:00:00|12976|12973|12979|12976|12980|12977|12975|12973|740
1627463100000|2021-07-28 09:05:00|12978|12975|12977|12974|12979|12975|12976|12973|468
1627463400000|2021-07-28 09:10:00|12975|12972|12978|12975|12979|12976|12975|12972|644
1627463700000|2021-07-28 09:15:00|12977|12974|12976|12973|12979|12976|12975|12972|424
1627464000000|2021-07-28 09:20:00|12975|12972|12977|12973|12978|12975|12975|12972|551
1627464300000|2021-07-28 09:25:00|12976|12974|12978|12975|12978|12975|12976|12973|795
1627464600000|2021-07-28 09:30:00|12977|12974|12978|12975|12979|12976|12975|12972|1160
1627464900000|2021-07-28 09:35:00|12977|12974|12978|12975|12979|12976|12977|12974|1126
1627465200000|2021-07-28 09:40:00|12977|12974|12977|12974|12978|12975|12975|12972|891
1627465500000|2021-07-28 09:45:00|12978|12975|12974|12971|12978|12975|12974|12971|679
1627465800000|2021-07-28 09:50:00|12973|12970|12976|12973|12976|12973|12973|12970|171
1627466100000|2021-07-28 09:55:00|12975|12972|12974|12971|12976|12973|12972|12969|803
1627466400000|2021-07-28 10:00:00|12975|12972|12973|12970|12975|12972|12973|12970|524
1627466700000|2021-07-28 10:05:00|12974|12971|12976|12973|12976|12973|12973|12970|284
1627467000000|2021-07-28 10:10:00|12977|12974|12979|12976|12981|12978|12977|12974|903
1627467300000|2021-07-28 10:15:00|12980|12977|12977|12974|12982|12979|12976|12973|1019
1627467600000|2021-07-28 10:20:00|12978|12975|12977|12974|12979|12976|12976|12973|566
1627467900000|2021-07-28 10:25:00|12978|12973|12977|12974|12978|12975|12975|12972|520
1627468200000|2021-07-28 10:30:00|12976|12973|12978|12975|12979|12976|12976|12973|276
1627468500000|2021-07-28 10:35:00|12977|12974|12977|12973|12977|12974|12975|12972|353
1627468800000|2021-07-28 10:40:00|12976|12974|12978|12975|12979|12976|12976|12973|563
1627469100000|2021-07-28 10:45:00|12977|12974|12977|12974|12978|12975|12977|12974|418
1627469400000|2021-07-28 10:50:00|12978|12975|12980|12977|12980|12977|12977|12974|299
1627469700000|2021-07-28 10:55:00|12979|12976|12977|12974|12979|12976|12977|12974|515
1627470000000|2021-07-28 11:00:00|12976|12973|12978|12975|12980|12976|12976|12973|709
1627470300000|2021-07-28 11:05:00|12979|12976|12977|12974|12980|12976|12977|12974|542
1627470600000|2021-07-28 11:10:00|12978|12975|12977|12974|12978|12975|12976|12973|431
1627470900000|2021-07-28 11:15:00|12978|12975|12980|12977|12981|12978|12977|12975|262
1627471200000|2021-07-28 11:20:00|12981|12978|12980|12977|12981|12978|12979|12976|349
1627471500000|2021-07-28 11:25:00|12979|12976|12979|12976|12980|12977|12977|12974|363
1627471800000|2021-07-28 11:30:00|12978|12975|12975|12971|12980|12977|12975|12971|287
1627472100000|2021-07-28 11:35:00|12974|12972|12973|12970|12975|12972|12973|12970|468
1627472400000|2021-07-28 11:40:00|12972|12969|12970|12967|12972|12970|12969|12966|927
1627472700000|2021-07-28 11:45:00|12969|12966|12973|12970|12974|12971|12969|12966|1087
1627473000000|2021-07-28 11:50:00|12974|12971|12972|12969|12975|12971|12972|12969|359
1627473300000|2021-07-28 11:55:00|12973|12970|12970|12967|12973|12970|12970|12967|321
1627473600000|2021-07-28 12:00:00|12971|12966|12971|12968|12973|12970|12970|12966|815
1627473900000|2021-07-28 12:05:00|12970|12967|12973|12970|12973|12970|12969|12966|507
1627474200000|2021-07-28 12:10:00|12972|12969|12972|12969|12973|12970|12971|12968|279
1627474500000|2021-07-28 12:15:00|12971|12968|12965|12962|12972|12969|12965|12962|744
1627474800000|2021-07-28 12:20:00|12966|12963|12963|12960|12967|12964|12962|12959|735
1627475100000|2021-07-28 12:25:00|12964|12961|12964|12961|12965|12962|12960|12957|797
1627475400000|2021-07-28 12:30:00|12965|12962|12965|12962|12968|12965|12965|12962|535
1627475700000|2021-07-28 12:35:00|12964|12961|12965|12962|12968|12965|12964|12961|468
1627476000000|2021-07-28 12:40:00|12966|12963|12967|12964|12967|12964|12964|12961|768
1627476300000|2021-07-28 12:45:00|12966|12963|12966|12963|12966|12963|12962|12959|1174
1627476600000|2021-07-28 12:50:00|12967|12964|12964|12960|12967|12964|12962|12959|393
1627476900000|2021-07-28 12:55:00|12963|12961|12968|12965|12968|12965|12963|12960|886
1627477200000|2021-07-28 13:00:00|12967|12964|12961|12958|12967|12964|12959|12956|937
1627477500000|2021-07-28 13:05:00|12962|12957|12958|12955|12962|12958|12957|12954|764
1627477800000|2021-07-28 13:10:00|12959|12956|12958|12955|12959|12956|12955|12952|1415
1627478100000|2021-07-28 13:15:00|12957|12954|12958|12955|12959|12956|12955|12952|957
1627478400000|2021-07-28 13:20:00|12957|12954|12963|12959|12963|12960|12957|12954|1327
1627478700000|2021-07-28 13:25:00|12962|12960|12967|12964|12969|12965|12961|12958|1541
1627479000000|2021-07-28 13:30:00|12968|12965|12967|12964|12970|12967|12965|12962|985
1627479300000|2021-07-28 13:35:00|12966|12963|12969|12966|12971|12968|12966|12963|1451
1627479600000|2021-07-28 13:40:00|12970|12967|12975|12972|12976|12973|12969|12966|4204
1627479900000|2021-07-28 13:45:00|12976|12973|12969|12966|12978|12975|12968|12965|4014
1627480200000|2021-07-28 13:50:00|12968|12965|12972|12969|12972|12969|12965|12962|2000
1627480500000|2021-07-28 13:55:00|12971|12968|12962|12959|12972|12969|12962|12959|1760
1627480800000|2021-07-28 14:00:00|12963|12960|12968|12965|12968|12965|12963|12960|1474
1627481100000|2021-07-28 14:05:00|12969|12966|12965|12962|12969|12966|12963|12960|1418
1627481400000|2021-07-28 14:10:00|12967|12964|12969|12966|12970|12967|12967|12964|681
1627481700000|2021-07-28 14:15:00|12970|12967|12968|12965|12971|12968|12965|12962|1122
1627482000000|2021-07-28 14:20:00|12967|12964|12969|12966|12971|12968|12966|12963|1140
1627482300000|2021-07-28 14:25:00|12970|12967|12967|12964|12971|12968|12967|12963|574
1627482600000|2021-07-28 14:30:00|12966|12963|12966|12963|12968|12964|12965|12961|945
1627482900000|2021-07-28 14:35:00|12965|12962|12968|12965|12968|12965|12964|12960|1079
1627483200000|2021-07-28 14:40:00|12969|12966|12970|12967|12971|12968|12968|12965|1371
1627483500000|2021-07-28 14:45:00|12969|12966|12968|12965|12971|12968|12967|12964|1249
1627483800000|2021-07-28 14:50:00|12967|12964|12969|12966|12970|12967|12966|12963|1164
1627484100000|2021-07-28 14:55:00|12970|12967|12970|12967|12971|12968|12968|12965|1965
1627484400000|2021-07-28 15:00:00|12971|12968|12974|12971|12974|12971|12970|12967|2732
1627484700000|2021-07-28 15:05:00|12973|12970|12973|12970|12974|12971|12972|12969|1307
1627485000000|2021-07-28 15:10:00|12974|12971|12971|12968|12974|12971|12968|12965|2474
1627485300000|2021-07-28 15:15:00|12970|12967|12968|12965|12971|12968|12968|12965|3351
1627485600000|2021-07-28 15:20:00|12967|12964|12967|12964|12967|12964|12965|12962|1067
1627485900000|2021-07-28 15:25:00|12966|12963|12969|12966|12969|12966|12966|12963|1347
1627486200000|2021-07-28 15:30:00|12968|12965|12969|12966|12970|12967|12967|12964|954
1627486500000|2021-07-28 15:35:00|12970|12967|12968|12965|12970|12967|12968|12965|372
1627486800000|2021-07-28 15:40:00|12967|12964|12966|12963|12968|12965|12966|12963|611
1627487100000|2021-07-28 15:45:00|12967|12964|12967|12963|12968|12965|12966|12963|473
1627487400000|2021-07-28 15:50:00|12966|12962|12967|12964|12968|12965|12964|12961|319
1627487700000|2021-07-28 15:55:00|12968|12965|12969|12966|12969|12966|12968|12965|371
1627488000000|2021-07-28 16:00:00|12968|12965|12970|12967|12970|12967|12968|12965|422
1627488300000|2021-07-28 16:05:00|12969|12966|12968|12965|12970|12967|12968|12965|257
1627488600000|2021-07-28 16:10:00|12967|12964|12968|12965|12968|12965|12967|12964|52
1627488900000|2021-07-28 16:15:00|12967|12964|12967|12964|12968|12965|12966|12963|378
1627489200000|2021-07-28 16:20:00|12966|12963|12966|12963|12967|12963|12965|12962|336
1627489500000|2021-07-28 16:25:00|12967|12964|12968|12965|12968|12965|12966|12963|243
1627489800000|2021-07-28 16:30:00|12969|12966|12969|12966|12969|12966|12968|12965|197
1627490100000|2021-07-28 16:35:00|12968|12965|12970|12967|12970|12967|12968|12965|324
1627490400000|2021-07-28 16:40:00|12971|12968|12972|12969|12972|12969|12971|12967|161
1627490700000|2021-07-28 16:45:00|12971|12968|12971|12968|12972|12969|12971|12968|271
1627491000000|2021-07-28 16:50:00|12970|12967|12971|12968|12971|12968|12970|12966|400
1627491300000|2021-07-28 16:55:00|12970|12967|12970|12967|12971|12967|12969|12965|343
1627542000000|2021-07-29 07:00:00|12969|12966|12968|12964|12975|12972|12967|12963|1646
1627542300000|2021-07-29 07:05:00|12967|12965|12972|12969|12976|12973|12967|12964|1916
1627542600000|2021-07-29 07:10:00|12971|12968|12969|12966|12974|12971|12969|12966|969
1627542900000|2021-07-29 07:15:00|12970|12967|12969|12966|12970|12967|12968|12964|365
1627543200000|2021-07-29 07:20:00|12968|12964|12973|12970|12973|12970|12968|12964|623
1627543500000|2021-07-29 07:25:00|12972|12969|12976|12973|12977|12974|12972|12969|760
1627543800000|2021-07-29 07:30:00|12975|12972|12975|12972|12976|12973|12972|12969|931
1627544100000|2021-07-29 07:35:00|12974|12971|12977|12974|12977|12974|12972|12969|406
1627544400000|2021-07-29 07:40:00|12978|12975|12978|12975|12981|12978|12977|12974|1133
1627544700000|2021-07-29 07:45:00|12979|12976|12973|12969|12979|12976|12969|12966|1389
1627545000000|2021-07-29 07:50:00|12972|12970|12974|12970|12974|12971|12970|12967|717
1627545300000|2021-07-29 07:55:00|12973|12969|12972|12969|12974|12970|12970|12967|593
1627545600000|2021-07-29 08:00:00|12971|12968|12969|12966|12971|12968|12968|12965|764
1627545900000|2021-07-29 08:05:00|12968|12965|12972|12969|12973|12970|12968|12965|700
1627546200000|2021-07-29 08:10:00|12973|12970|12969|12966|12973|12970|12968|12965|612
1627546500000|2021-07-29 08:15:00|12970|12967|12966|12963|12970|12967|12966|12963|474
1627546800000|2021-07-29 08:20:00|12967|12964|12968|12965|12968|12965|12964|12961|1514
1627547100000|2021-07-29 08:25:00|12969|12966|12966|12963|12969|12966|12965|12962|1231
1627547400000|2021-07-29 08:30:00|12965|12962|12968|12965|12970|12967|12965|12962|755
1627547700000|2021-07-29 08:35:00|12969|12966|12966|12963|12970|12967|12966|12963|392
1627548000000|2021-07-29 08:40:00|12967|12964|12965|12962|12967|12964|12963|12960|799
1627548300000|2021-07-29 08:45:00|12966|12961|12963|12960|12966|12962|12963|12959|893
1627548600000|2021-07-29 08:50:00|12962|12959|12961|12958|12963|12960|12959|12956|643
1627548900000|2021-07-29 08:55:00|12962|12959|12964|12961|12965|12961|12961|12958|1329
1627549200000|2021-07-29 09:00:00|12965|12962|12963|12960|12966|12963|12962|12959|661
1627549500000|2021-07-29 09:05:00|12962|12959|12960|12957|12963|12960|12960|12957|658
1627549800000|2021-07-29 09:10:00|12961|12958|12959|12956|12962|12959|12958|12955|517
1627550100000|2021-07-29 09:15:00|12958|12955|12958|12955|12959|12956|12957|12954|890
1627550400000|2021-07-29 09:20:00|12957|12954|12958|12955|12960|12957|12957|12954|556
1627550700000|2021-07-29 09:25:00|12959|12956|12958|12955|12960|12957|12958|12955|306
1627551000000|2021-07-29 09:30:00|12957|12954|12957|12954|12959|12956|12956|12953|599
1627551300000|2021-07-29 09:35:00|12956|12953|12958|12955|12958|12955|12955|12951|405
1627551600000|2021-07-29 09:40:00|12957|12954|12954|12951|12958|12955|12953|12950|536
1627551900000|2021-07-29 09:45:00|12955|12952|12956|12953|12958|12955|12954|12951|529
1627552200000|2021-07-29 09:50:00|12957|12954|12954|12951|12957|12954|12954|12951|537
1627552500000|2021-07-29 09:55:00|12955|12952|12955|12952|12957|12954|12954|12951|760
1627552800000|2021-07-29 10:00:00|12954|12951|12950|12947|12954|12951|12949|12946|1594
1627553100000|2021-07-29 10:05:00|12949|12946|12946|12943|12950|12947|12946|12943|609
1627553400000|2021-07-29 10:10:00|12945|12942|12947|12944|12947|12944|12945|12942|817
1627553700000|2021-07-29 10:15:00|12946|12943|12947|12944|12949|12945|12946|12943|406
1627554000000|2021-07-29 10:20:00|12946|12943|12946|12943|12946|12944|12943|12940|743
1627554300000|2021-07-29 10:25:00|12947|12944|12945|12941|12947|12944|12943|12940|331
1627554600000|2021-07-29 10:30:00|12944|12940|12942|12939|12947|12944|12942|12939|1460
1627554900000|2021-07-29 10:35:00|12941|12938|12939|12936|12943|12940|12939|12936|1439
1627555200000|2021-07-29 10:40:00|12940|12937|12941|12938|12942|12939|12939|12936|1204
1627555500000|2021-07-29 10:45:00|12940|12937|12940|12937|12941|12938|12939|12936|678
1627555800000|2021-07-29 10:50:00|12939|12936|12945|12941|12945|12942|12939|12936|998
1627556100000|2021-07-29 10:55:00|12944|12942|12944|12941|12946|12942|12943|12940|704
1627556400000|2021-07-29 11:00:00|12945|12942|12946|12943|12946|12943|12944|12941|835
1627556700000|2021-07-29 11:05:00|12945|12942|12946|12943|12947|12944|12944|12941|747
1627557000000|2021-07-29 11:10:00|12945|12942|12947|12943|12947|12944|12944|12941|288
1627557300000|2021-07-29 11:15:00|12946|12944|12949|12946|12949|12946|12946|12943|438
1627557600000|2021-07-29 11:20:00|12950|12947|12955|12952|12957|12954|12950|12947|1112
1627557900000|2021-07-29 11:25:00|12954|12951|12955|12952|12956|12953|12953|12950|643
1627558200000|2021-07-29 11:30:00|12954|12951|12952|12949|12955|12952|12952|12948|813
1627558500000|2021-07-29 11:35:00|12953|12950|12955|12952|12955|12952|12952|12949|1142
1627558800000|2021-07-29 11:40:00|12954|12951|12952|12949|12954|12951|12952|12949|655
1627559100000|2021-07-29 11:45:00|12953|12950|12953|12950|12954|12951|12952|12949|379
1627559400000|2021-07-29 11:50:00|12954|12951|12954|12951|12954|12951|12953|12950|874
1627559700000|2021-07-29 11:55:00|12955|12952|12953|12950|12956|12953|12953|12950|766
1627560000000|2021-07-29 12:00:00|12952|12949|12958|12955|12959|12956|12952|12949|1005
1627560300000|2021-07-29 12:05:00|12959|12956|12957|12954|12960|12957|12957|12954|660
1627560600000|2021-07-29 12:10:00|12958|12955|12960|12957|12961|12958|12956|12953|797
1627560900000|2021-07-29 12:15:00|12961|12958|12961|12958|12964|12961|12960|12957|730
1627561200000|2021-07-29 12:20:00|12960|12957|12962|12959|12964|12961|12960|12957|1415
1627561500000|2021-07-29 12:25:00|12963|12960|12963|12960|12964|12961|12963|12960|356
1627561800000|2021-07-29 12:30:00|12964|12961|12968|12965|12974|12971|12964|12961|1902
1627562100000|2021-07-29 12:35:00|12969|12966|12969|12965|12971|12968|12966|12963|890
1627562400000|2021-07-29 12:40:00|12967|12966|12959|12956|12967|12966|12957|12954|1303
1627562700000|2021-07-29 12:45:00|12960|12957|12952|12949|12960|12957|12951|12948|1682
1627563000000|2021-07-29 12:50:00|12953|12950|12957|12954|12958|12955|12952|12949|1190
1627563300000|2021-07-29 12:55:00|12956|12953|12957|12954|12959|12956|12956|12953|791
1627563600000|2021-07-29 13:00:00|12956|12953|12947|12944|12956|12954|12945|12941|1472
1627563900000|2021-07-29 13:05:00|12946|12943|12952|12949|12953|12950|12946|12943|857
1627564200000|2021-07-29 13:10:00|12951|12948|12952|12949|12953|12950|12949|12946|441
1627564500000|2021-07-29 13:15:00|12951|12948|12949|12946|12952|12949|12949|12946|837
1627564800000|2021-07-29 13:20:00|12950|12947|12954|12951|12954|12951|12949|12946|1207
1627565100000|2021-07-29 13:25:00|12955|12952|12954|12951|12956|12952|12953|12950|632
1627565400000|2021-07-29 13:30:00|12953|12950|12961|12958|12961|12958|12952|12949|1859
1627565700000|2021-07-29 13:35:00|12962|12959|12959|12956|12963|12960|12958|12955|1358
1627566000000|2021-07-29 13:40:00|12958|12955|12958|12954|12959|12955|12954|12951|1599
1627566300000|2021-07-29 13:45:00|12957|12955|12961|12958|12961|12958|12957|12953|402
1627566600000|2021-07-29 13:50:00|12960|12957|12957|12954|12960|12957|12955|12952|823
1627566900000|2021-07-29 13:55:00|12958|12955|12956|12953|12958|12955|12955|12952|638
1627567200000|2021-07-29 14:00:00|12955|12952|12957|12954|12958|12955|12955|12952|454
1627567500000|2021-07-29 14:05:00|12958|12955|12960|12957|12961|12958|12958|12955|718
1627567800000|2021-07-29 14:10:00|12961|12958|12960|12957|12961|12958|12959|12956|582
1627568100000|2021-07-29 14:15:00|12961|12958|12962|12959|12962|12959|12958|12955|1368
1627568400000|2021-07-29 14:20:00|12963|12960|12966|12963|12966|12963|12962|12959|932
1627568700000|2021-07-29 14:25:00|12965|12962|12968|12965|12968|12965|12965|12962|1051
1627569000000|2021-07-29 14:30:00|12967|12964|12965|12962|12967|12964|12963|12960|1062
1627569300000|2021-07-29 14:35:00|12964|12961|12965|12962|12966|12963|12964|12961|598
1627569600000|2021-07-29 14:40:00|12966|12963|12966|12963|12968|12965|12964|12961|1206
1627569900000|2021-07-29 14:45:00|12967|12962|12963|12960|12967|12964|12963|12960|1122
1627570200000|2021-07-29 14:50:00|12964|12961|12964|12961|12965|12962|12961|12958|2028
1627570500000|2021-07-29 14:55:00|12965|12962|12965|12962|12966|12963|12964|12961|1364
1627570800000|2021-07-29 15:00:00|12964|12961|12970|12967|12970|12967|12963|12960|1715
1627571100000|2021-07-29 15:05:00|12969|12966|12972|12969|12972|12969|12968|12965|1173
1627571400000|2021-07-29 15:10:00|12973|12970|12977|12974|12978|12975|12973|12970|1653
1627571700000|2021-07-29 15:15:00|12976|12973|12978|12975|12978|12975|12974|12971|2621
1627572000000|2021-07-29 15:20:00|12979|12976|12976|12973|12979|12976|12975|12972|2276
1627572300000|2021-07-29 15:25:00|12977|12974|12976|12972|12977|12974|12975|12972|856
1627572600000|2021-07-29 15:30:00|12975|12973|12976|12973|12978|12975|12975|12972|640
1627572900000|2021-07-29 15:35:00|12977|12974|12977|12974|12978|12975|12976|12973|452
1627573200000|2021-07-29 15:40:00|12976|12973|12978|12975|12978|12975|12976|12973|1182
1627573500000|2021-07-29 15:45:00|12979|12976|12977|12974|12979|12976|12977|12974|586
1627573800000|2021-07-29 15:50:00|12976|12973|12975|12972|12977|12974|12975|12972|439
1627574100000|2021-07-29 15:55:00|12974|12971|12972|12969|12975|12972|12972|12968|399
1627574400000|2021-07-29 16:00:00|12973|12970|12975|12972|12975|12972|12971|12968|494
1627574700000|2021-07-29 16:05:00|12976|12971|12975|12972|12976|12973|12974|12971|158
1627575000000|2021-07-29 16:10:00|12974|12971|12975|12971|12975|12972|12973|12970|152
1627575300000|2021-07-29 16:15:00|12974|12972|12975|12972|12976|12973|12973|12970|165
1627575600000|2021-07-29 16:20:00|12974|12971|12974|12971|12975|12972|12974|12971|78
1627575900000|2021-07-29 16:25:00|12975|12972|12975|12972|12975|12972|12974|12971|96
1627576200000|2021-07-29 16:30:00|12974|12971|12975|12972|12975|12972|12974|12971|112
1627576500000|2021-07-29 16:35:00|12974|12971|12974|12971|12975|12972|12974|12971|133
1627576800000|2021-07-29 16:40:00|12973|12970|12974|12971|12974|12971|12973|12970|170
1627577100000|2021-07-29 16:45:00|12973|12970|12972|12968|12973|12971|12971|12968|162
1627577400000|2021-07-29 16:50:00|12971|12969|12969|12966|12971|12969|12969|12966|411
1627577700000|2021-07-29 16:55:00|12968|12965|12969|12966|12970|12967|12968|12965|183
1627628400000|2021-07-30 07:00:00|12984|12981|12983|12979|12985|12982|12979|12976|1341
1627628700000|2021-07-30 07:05:00|12982|12980|12976|12973|12982|12980|12975|12972|796
1627629000000|2021-07-30 07:10:00|12975|12972|12975|12972|12977|12974|12974|12971|681
1627629300000|2021-07-30 07:15:00|12974|12971|12974|12971|12976|12973|12974|12971|861
1627629600000|2021-07-30 07:20:00|12973|12970|12976|12973|12977|12974|12973|12970|610
1627629900000|2021-07-30 07:25:00|12977|12974|12974|12970|12977|12974|12971|12968|489
1627630200000|2021-07-30 07:30:00|12973|12971|12972|12969|12974|12971|12971|12968|740
1627630500000|2021-07-30 07:35:00|12973|12970|12978|12975|12980|12977|12973|12970|815
1627630800000|2021-07-30 07:40:00|12977|12974|12978|12975|12978|12975|12974|12971|449
1627631100000|2021-07-30 07:45:00|12979|12976|12975|12972|12979|12976|12975|12972|390
1627631400000|2021-07-30 07:50:00|12974|12971|12975|12972|12976|12973|12972|12969|1160
1627631700000|2021-07-30 07:55:00|12974|12971|12971|12968|12975|12972|12971|12968|430
1627632000000|2021-07-30 08:00:00|12972|12969|12975|12972|12976|12973|12971|12968|962
1627632300000|2021-07-30 08:05:00|12974|12971|12975|12972|12976|12973|12974|12971|1193
1627632600000|2021-07-30 08:10:00|12976|12973|12978|12975|12978|12975|12974|12971|1085
1627632900000|2021-07-30 08:15:00|12977|12974|12976|12973|12978|12975|12976|12973|492
1627633200000|2021-07-30 08:20:00|12975|12972|12975|12972|12975|12972|12974|12971|320
1627633500000|2021-07-30 08:25:00|12974|12971|12974|12971|12976|12973|12974|12971|529
1627633800000|2021-07-30 08:30:00|12975|12972|12977|12974|12978|12975|12975|12972|617
1627634100000|2021-07-30 08:35:00|12978|12975|12976|12973|12978|12975|12975|12972|671
1627634400000|2021-07-30 08:40:00|12977|12974|12976|12973|12977|12974|12976|12973|532
1627634700000|2021-07-30 08:45:00|12975|12972|12975|12972|12976|12973|12975|12971|329
1627635000000|2021-07-30 08:50:00|12976|12973|12975|12972|12976|12973|12974|12971|486
1627635300000|2021-07-30 08:55:00|12974|12971|12975|12972|12976|12973|12974|12971|513
1627635600000|2021-07-30 09:00:00|12974|12971|12973|12970|12974|12971|12973|12970|384
1627635900000|2021-07-30 09:05:00|12972|12969|12972|12968|12973|12970|12971|12968|454
1627636200000|2021-07-30 09:10:00|12971|12969|12974|12971|12975|12972|12971|12968|934
1627636500000|2021-07-30 09:15:00|12975|12972|12974|12971|12975|12972|12974|12971|522
1627636800000|2021-07-30 09:20:00|12973|12970|12975|12972|12976|12973|12973|12970|479
1627637100000|2021-07-30 09:25:00|12976|12973|12975|12972|12976|12973|12975|12972|302
1627637400000|2021-07-30 09:30:00|12974|12971|12972|12969|12975|12972|12972|12969|536
1627637700000|2021-07-30 09:35:00|12971|12968|12973|12970|12973|12970|12970|12967|721
1627638000000|2021-07-30 09:40:00|12974|12971|12974|12971|12975|12972|12973|12970|920
1627638300000|2021-07-30 09:45:00|12975|12972|12976|12973|12976|12973|12975|12972|530
1627638600000|2021-07-30 09:50:00|12977|12974|12975|12972|12977|12974|12974|12971|799
1627638900000|2021-07-30 09:55:00|12976|12973|12975|12972|12977|12974|12974|12971|1500
1627639200000|2021-07-30 10:00:00|12974|12971|12974|12971|12976|12973|12973|12970|845
1627639500000|2021-07-30 10:05:00|12975|12972|12979|12976|12979|12976|12974|12971|1861
1627639800000|2021-07-30 10:10:00|12978|12975|12983|12980|12984|12981|12978|12975|1129
1627640100000|2021-07-30 10:15:00|12982|12979|12981|12978|12982|12979|12980|12977|568
1627640400000|2021-07-30 10:20:00|12980|12977|12979|12976|12981|12978|12978|12975|602
1627640700000|2021-07-30 10:25:00|12980|12977|12979|12976|12980|12977|12978|12975|623
1627641000000|2021-07-30 10:30:00|12978|12975|12979|12976|12979|12976|12978|12975|567
1627641300000|2021-07-30 10:35:00|12978|12975|12975|12972|12979|12976|12975|12972|809
1627641600000|2021-07-30 10:40:00|12974|12971|12974|12971|12976|12973|12973|12970|825
1627641900000|2021-07-30 10:45:00|12973|12970|12976|12973|12976|12973|12973|12970|536
1627642200000|2021-07-30 10:50:00|12975|12972|12976|12973|12977|12974|12975|12972|511
1627642500000|2021-07-30 10:55:00|12977|12974|12979|12976|12979|12976|12977|12974|735
1627642800000|2021-07-30 11:00:00|12978|12975|12978|12975|12979|12976|12976|12973|665
1627643100000|2021-07-30 11:05:00|12977|12974|12975|12972|12978|12975|12975|12972|582
1627643400000|2021-07-30 11:10:00|12974|12971|12975|12972|12975|12972|12973|12970|598
1627643700000|2021-07-30 11:15:00|12974|12971|12974|12971|12975|12972|12974|12970|299
1627644000000|2021-07-30 11:20:00|12973|12970|12973|12970|12974|12971|12973|12970|325
1627644300000|2021-07-30 11:25:00|12974|12971|12975|12972|12976|12973|12973|12970|709
1627644600000|2021-07-30 11:30:00|12974|12971|12975|12972|12977|12974|12974|12971|460
1627644900000|2021-07-30 11:35:00|12976|12973|12978|12975|12978|12975|12975|12972|541
1627645200000|2021-07-30 11:40:00|12979|12976|12979|12976|12980|12977|12977|12974|284
1627645500000|2021-07-30 11:45:00|12980|12975|12982|12979|12982|12979|12980|12975|1116
1627645800000|2021-07-30 11:50:00|12983|12980|12982|12979|12984|12981|12981|12978|671
1627646100000|2021-07-30 11:55:00|12983|12980|12982|12979|12984|12980|12982|12979|196
1627646400000|2021-07-30 12:00:00|12981|12978|12980|12977|12982|12979|12980|12977|437
1627646700000|2021-07-30 12:05:00|12981|12978|12979|12976|12981|12978|12978|12975|993
1627647000000|2021-07-30 12:10:00|12980|12977|12979|12976|12980|12977|12979|12976|527
1627647300000|2021-07-30 12:15:00|12980|12977|12982|12979|12983|12980|12980|12977|483
1627647600000|2021-07-30 12:20:00|12981|12978|12984|12981|12985|12982|12981|12978|741
1627647900000|2021-07-30 12:25:00|12983|12980|12984|12980|12984|12981|12982|12979|659
1627648200000|2021-07-30 12:30:00|12983|12981|12983|12980|12987|12984|12981|12978|1324
1627648500000|2021-07-30 12:35:00|12984|12981|12983|12980|12984|12981|12981|12978|392
1627648800000|2021-07-30 12:40:00|12982|12979|12978|12975|12982|12979|12978|12975|681
1627649100000|2021-07-30 12:45:00|12977|12974|12978|12975|12979|12976|12977|12974|585
1627649400000|2021-07-30 12:50:00|12977|12974|12973|12970|12977|12974|12973|12970|890
1627649700000|2021-07-30 12:55:00|12972|12969|12973|12970|12976|12972|12972|12969|880
1627650000000|2021-07-30 13:00:00|12972|12969|12977|12974|12977|12974|12971|12968|1076
1627650300000|2021-07-30 13:05:00|12976|12973|12973|12970|12977|12974|12973|12970|652
1627650600000|2021-07-30 13:10:00|12974|12971|12975|12972|12976|12973|12973|12970|624
1627650900000|2021-07-30 13:15:00|12974|12971|12973|12970|12975|12972|12972|12969|781
1627651200000|2021-07-30 13:20:00|12972|12969|12974|12971|12976|12973|12972|12969|1427
1627651500000|2021-07-30 13:25:00|12973|12970|12969|12966|12973|12970|12969|12966|942
1627651800000|2021-07-30 13:30:00|12968|12965|12973|12970|12973|12970|12968|12965|1105
1627652100000|2021-07-30 13:35:00|12972|12969|12971|12968|12972|12969|12968|12965|736
1627652400000|2021-07-30 13:40:00|12970|12967|12968|12965|12970|12967|12967|12964|1676
1627652700000|2021-07-30 13:45:00|12967|12964|12964|12961|12968|12965|12964|12961|1331
1627653000000|2021-07-30 13:50:00|12965|12962|12966|12963|12969|12966|12965|12962|905
1627653300000|2021-07-30 13:55:00|12967|12964|12969|12965|12970|12967|12966|12962|1106
1627653600000|2021-07-30 14:00:00|12968|12966|12968|12965|12971|12968|12967|12964|1550
1627653900000|2021-07-30 14:05:00|12969|12966|12970|12967|12971|12968|12969|12966|937
1627654200000|2021-07-30 14:10:00|12971|12968|12973|12970|12973|12970|12970|12967|1242
1627654500000|2021-07-30 14:15:00|12972|12969|12979|12976|12980|12977|12972|12969|1175
1627654800000|2021-07-30 14:20:00|12980|12977|12980|12977|12981|12978|12978|12975|1766
1627655100000|2021-07-30 14:25:00|12979|12976|12976|12973|12979|12976|12975|12972|1506
1627655400000|2021-07-30 14:30:00|12975|12972|12976|12973|12978|12975|12973|12970|1316
1627655700000|2021-07-30 14:35:00|12977|12974|12975|12972|12977|12974|12974|12971|731
1627656000000|2021-07-30 14:40:00|12974|12971|12971|12968|12975|12972|12971|12968|1722
1627656300000|2021-07-30 14:45:00|12972|12969|12971|12968|12973|12970|12970|12967|2583
1627656600000|2021-07-30 14:50:00|12972|12969|12965|12962|12972|12969|12965|12962|3109
1627656900000|2021-07-30 14:55:00|12964|12961|12971|12968|12972|12969|12962|12959|2747
1627657200000|2021-07-30 15:00:00|12972|12969|12966|12963|12972|12969|12965|12962|2197
1627657500000|2021-07-30 15:05:00|12967|12964|12974|12971|12975|12972|12967|12964|3905
1627657800000|2021-07-30 15:10:00|12975|12972|12982|12979|12983|12980|12974|12971|7688
1627658100000|2021-07-30 15:15:00|12983|12980|12983|12980|12984|12981|12978|12975|6112
1627658400000|2021-07-30 15:20:00|12982|12979|12980|12977|12983|12980|12980|12977|2301
1627658700000|2021-07-30 15:25:00|12979|12976|12979|12976|12980|12977|12978|12975|2104
1627659000000|2021-07-30 15:30:00|12980|12977|12981|12978|12982|12979|12980|12977|1117
1627659300000|2021-07-30 15:35:00|12980|12977|12981|12978|12982|12979|12980|12977|437
1627659600000|2021-07-30 15:40:00|12982|12979|12981|12978|12982|12979|12980|12977|454
1627659900000|2021-07-30 15:45:00|12980|12977|12982|12979|12982|12979|12980|12977|570
1627660200000|2021-07-30 15:50:00|12981|12978|12982|12979|12982|12979|12980|12977|227
1627660500000|2021-07-30 15:55:00|12981|12978|12981|12978|12982|12979|12981|12978|1090
1627660800000|2021-07-30 16:00:00|12982|12979|12984|12981|12984|12981|12982|12979|422
1627661100000|2021-07-30 16:05:00|12985|12982|12983|12980|12985|12982|12983|12980|659
1627661400000|2021-07-30 16:10:00|12984|12981|12983|12980|12984|12981|12983|12980|312
1627661700000|2021-07-30 16:15:00|12982|12979|12982|12979|12983|12980|12982|12979|235
1627662000000|2021-07-30 16:20:00|12983|12980|12983|12980|12984|12981|12983|12980|197
1627662300000|2021-07-30 16:25:00|12984|12981|12984|12981|12985|12982|12984|12981|319
1627662600000|2021-07-30 16:30:00|12985|12982|12984|12981|12985|12982|12984|12981|258
1627662900000|2021-07-30 16:35:00|12983|12980|12983|12980|12984|12981|12983|12980|275
1627663200000|2021-07-30 16:40:00|12984||12983||12984||12983||419
1627663500000|2021-07-30 16:45:00|12984|12981|12983|12980|12984|12981|12983|12980|236
1627663800000|2021-07-30 16:50:00|12984|12981|12983|12980|12984|12981|12983|12980|462
1627664100000|2021-07-30 16:55:00|12984|12981|12985|12982|12986|12982|12983|12980|380
1627887600000|2021-08-02 07:00:00|12978|12975|12980|12977|12981|12978|12977|12974|910
1627887900000|2021-08-02 07:05:00|12979|12976|12976|12973|12980|12977|12975|12972|981
1627888200000|2021-08-02 07:10:00|12974|12971|12974|12971|12976|12973|12974|12971|1463
1627888500000|2021-08-02 07:15:00|12973|12970|12975|12972|12975|12972|12972|12969|1925
1627888800000|2021-08-02 07:20:00|12974|12971|12968|12965|12975|12972|12968|12965|900
1627889100000|2021-08-02 07:25:00|12967|12964|12969|12966|12969|12966|12966|12963|812
1627889400000|2021-08-02 07:30:00|12968|12965|12968|12965|12970|12967|12967|12964|726
1627889700000|2021-08-02 07:35:00|12967|12964|12970|12967|12970|12967|12967|12964|516
1627890000000|2021-08-02 07:40:00|12969|12966|12970|12967|12971|12968|12967|12964|938
1627890300000|2021-08-02 07:45:00|12971|12968|12969|12966|12971|12968|12968|12965|480
1627890600000|2021-08-02 07:50:00|12968|12965|12968|12965|12970|12967|12967|12964|1220
1627890900000|2021-08-02 07:55:00|12969|12966|12973|12970|12973|12970|12969|12966|512
1627891200000|2021-08-02 08:00:00|12974|12971|12974|12971|12974|12971|12972|12969|1217
1627891500000|2021-08-02 08:05:00|12973|12970|12975|12972|12976|12973|12973|12970|590
1627891800000|2021-08-02 08:10:00|12976|12973|12980|12977|12980|12977|12976|12973|1143
1627892100000|2021-08-02 08:15:00|12979|12976|12979|12976|12980|12977|12978|12975|733
1627892400000|2021-08-02 08:20:00|12980|12977|12982|12979|12984|12981|12979|12977|762
1627892700000|2021-08-02 08:25:00|12981|12978|12982|12979|12983|12980|12981|12978|665
1627893000000|2021-08-02 08:30:00|12981|12978|12985|12982|12985|12982|12981|12978|1069
1627893300000|2021-08-02 08:35:00|12984|12981|12985|12982|12985|12982|12983|12980|682
1627893600000|2021-08-02 08:40:00|12984|12981|12982|12979|12986|12983|12982|12979|558
1627893900000|2021-08-02 08:45:00|12983|12980|12981|12978|12983|12980|12980|12977|358
1627894200000|2021-08-02 08:50:00|12980|12977|12979|12976|12981|12978|12977|12974|741
1627894500000|2021-08-02 08:55:00|12978|12975|12978|12975|12978|12975|12977|12974|330
1627894800000|2021-08-02 09:00:00|12979|12976|12982|12979|12984|12981|12979|12975|986
1627895100000|2021-08-02 09:05:00|12983|12978|12980|12977|12983|12980|12980|12977|491
1627895400000|2021-08-02 09:10:00|12981|12978|12982|12979|12983|12980|12980|12977|533
1627895700000|2021-08-02 09:15:00|12981|12978|12982|12978|12982|12979|12980|12977|601
1627896000000|2021-08-02 09:20:00|12981|12979|12981|12978|12982|12979|12981|12978|404
1627896300000|2021-08-02 09:25:00|12982|12979|12982|12979|12985|12982|12982|12978|516
1627896600000|2021-08-02 09:30:00|12983|12980|12981|12978|12983|12980|12980|12977|335
1627896900000|2021-08-02 09:35:00|12980|12977|12983|12980|12983|12980|12980|12977|470
1627897200000|2021-08-02 09:40:00|12982|12979|12983|12980|12984|12981|12982|12979|278
1627897500000|2021-08-02 09:45:00|12984|12981|12986|12983|12986|12983|12983|12980|603
1627897800000|2021-08-02 09:50:00|12985|12982|12988|12985|12988|12985|12985|12982|654
1627898100000|2021-08-02 09:55:00|12989|12986|12988|12985|12990|12987|12987|12984|841
1627898400000|2021-08-02 10:00:00|12989|12986|12989|12986|12990|12987|12988|12985|492
1627898700000|2021-08-02 10:05:00|12988|12985|12987|12984|12988|12985|12986|12983|334
1627899000000|2021-08-02 10:10:00|12988|12985|12987|12984|12989|12986|12987|12983|800
1627899300000|2021-08-02 10:15:00|12988|12985|12988|12985|12989|12986|12987|12984|739
1627899600000|2021-08-02 10:20:00|12987|12984|12989|12986|12989|12986|12987|12984|471
1627899900000|2021-08-02 10:25:00|12990|12987|12989|12986|12991|12988|12988|12985|663
1627900200000|2021-08-02 10:30:00|12990|12987|12989|12986|12990|12987|12989|12986|766
1627900500000|2021-08-02 10:35:00|12990|12987|12989|12986|12992|12989|12989|12986|1146
1627900800000|2021-08-02 10:40:00|12988|12985|12988|12985|12989|12986|12987|12984|1118
1627901100000|2021-08-02 10:45:00|12987|12984|12988|12985|12988|12985|12987|12984|381
1627901400000|2021-08-02 10:50:00|12987|12984|12988|12985|12988|12985|12987|12984|399
1627901700000|2021-08-02 10:55:00|12987|12984|12991|12988|12992|12989|12987|12984|652
1627902000000|2021-08-02 11:00:00|12990|12987|12991|12988|12992|12989|12990|12987|1000
1627902300000|2021-08-02 11:05:00|12990|12987|12987|12984|12991|12988|12987|12984|682
1627902600000|2021-08-02 11:10:00|12986|12983|12985|12982|12987|12984|12985|12982|939
1627902900000|2021-08-02 11:15:00|12984|12981|12985|12982|12985|12982|12984|12981|324
1627903200000|2021-08-02 11:20:00|12984|12981|12987|12984|12987|12984|12984|12981|492
1627903500000|2021-08-02 11:25:00|12988|12985|12987|12984|12988|12985|12986|12983|464
1627903800000|2021-08-02 11:30:00|12988|12985|12986|12983|12988|12985|12986|12983|278
1627904100000|2021-08-02 11:35:00|12987|12984|12986|12983|12987|12984|12985|12982|461
1627904400000|2021-08-02 11:40:00|12987|12984|12990|12987|12990|12987|12986|12983|952
1627904700000|2021-08-02 11:45:00|12991|12986|12993|12990|12993|12990|12991|12986|604
1627905000000|2021-08-02 11:50:00|12994|12991|12994|12991|12996|12993|12993|12990|1036
1627905300000|2021-08-02 11:55:00|12995|12992|12996|12993|12996|12993|12994|12991|454
1627905600000|2021-08-02 12:00:00|12995|12992|12992|12989|12996|12993|12992|12989|1351
1627905900000|2021-08-02 12:05:00|12991|12988|12992|12989|12993|12990|12991|12988|488
1627906200000|2021-08-02 12:10:00|12993|12990|12989|12986|12993|12990|12989|12986|443
1627906500000|2021-08-02 12:15:00|12988|12985|12988|12985|12990|12987|12987|12984|448
1627906800000|2021-08-02 12:20:00|12989|12986|12990|12987|12991|12988|12987|12984|378
1627907100000|2021-08-02 12:25:00|12991|12988|12989|12986|12991|12988|12988|12985|382
1627907400000|2021-08-02 12:30:00|12988|12985|12998|12995|12998|12995|12988|12985|1024
1627907700000|2021-08-02 12:35:00|12997|12994|12996|12993|12999|12996|12994|12991|942
1627908000000|2021-08-02 12:40:00|12997|12994|13000|12997|13000|12997|12996|12993|716
1627908300000|2021-08-02 12:45:00|13001|12998|13001|12998|13002|12999|12998|12995|1058
1627908600000|2021-08-02 12:50:00|13002|12999|13005|13001|13006|13003|13001|12998|1290
1627908900000|2021-08-02 12:55:00|13004|13002|13003|13000|13005|13002|13001|12998|1111
1627909200000|2021-08-02 13:00:00|13002|12999|13004|13001|13004|13001|13001|12998|1098
1627909500000|2021-08-02 13:05:00|13003|13000|13005|13001|13005|13002|13002|12999|687
1627909800000|2021-08-02 13:10:00|13004|13000|13008|13005|13008|13005|13003|13000|1272
1627910100000|2021-08-02 13:15:00|13007|13004|13006|13003|13008|13005|13005|13002|730
1627910400000|2021-08-02 13:20:00|13005|13002|13006|13003|13007|13004|13005|13002|494
1627910700000|2021-08-02 13:25:00|13005|13002|13008|13005|13008|13005|13005|13002|747
1627911000000|2021-08-02 13:30:00|13007|13004|13005|13002|13008|13005|13005|13002|969
1627911300000|2021-08-02 13:35:00|13004|13001|13004|13001|13006|13003|13003|13000|1462
1627911600000|2021-08-02 13:40:00|13003|13000|13005|13002|13006|13003|13003|13000|719
1627911900000|2021-08-02 13:45:00|13006|13003|12996|12993|13006|13003|12996|12993|2013
1627912200000|2021-08-02 13:50:00|12995|12992|12999|12996|12999|12996|12993|12990|1083
1627912500000|2021-08-02 13:55:00|12998|12995|12993|12990|12999|12995|12993|12989|911
1627912800000|2021-08-02 14:00:00|12994|12991|13003|13000|13003|13000|12991|12988|1736
1627913100000|2021-08-02 14:05:00|13004|13001|13006|13003|13008|13005|13003|13000|1273
1627913400000|2021-08-02 14:10:00|13005|13002|13009|13006|13010|13007|13005|13002|1638
1627913700000|2021-08-02 14:15:00|13010|13007|13015|13012|13016|13013|13008|13004|1744
1627914000000|2021-08-02 14:20:00|13016|13013|13012|13009|13017|13013|13012|13009|1231
1627914300000|2021-08-02 14:25:00|13013|13010|13018|13015|13019|13016|13008|13005|1949
1627914600000|2021-08-02 14:30:00|13017|13014|13011|13008|13018|13015|13011|13008|1953
1627914900000|2021-08-02 14:35:00|13012|13009|13013|13010|13013|13010|13009|13006|1413
1627915200000|2021-08-02 14:40:00|13012|13009|13006|13003|13013|13010|13004|13001|1755
1627915500000|2021-08-02 14:45:00|13007|13004|13004|13001|13009|13006|13003|13000|1883
1627915800000|2021-08-02 14:50:00|13005|13002|13007|13004|13008|13005|13004|13000|1187
1627916100000|2021-08-02 14:55:00|13008|13005|13010|13007|13011|13008|13006|13003|1268
1627916400000|2021-08-02 15:00:00|13009|13006|13004|13001|13009|13006|13003|13000|1960
1627916700000|2021-08-02 15:05:00|13003|13000|13004|13001|13005|13002|13001|12998|2189
1627917000000|2021-08-02 15:10:00|13003|13000|13006|13003|13007|13004|13002|12999|3179
1627917300000|2021-08-02 15:15:00|13007|13004|13010|13007|13011|13008|13007|13004|3982
1627917600000|2021-08-02 15:20:00|13011|13008|13009|13006|13012|13009|13009|13006|1437
1627917900000|2021-08-02 15:25:00|13010|13007|13013|13010|13013|13010|13009|13006|1041
1627918200000|2021-08-02 15:30:00|13014|13011|13015|13012|13017|13014|13013|13010|1701
1627918500000|2021-08-02 15:35:00|13016|13013|13020|13017|13021|13018|13016|13013|783
1627918800000|2021-08-02 15:40:00|13019|13016|13020|13017|13021|13018|13018|13015|560
1627919100000|2021-08-02 15:45:00|13019|13016|13021|13018|13021|13018|13018|13015|523
1627919400000|2021-08-02 15:50:00|13022|13019|13026|13023|13027|13023|13022|13018|737
1627919700000|2021-08-02 15:55:00|13027|13024|13027|13024|13028|13025|13027|13024|1161
1627920000000|2021-08-02 16:00:00|13028|13025|13032|13029|13032|13029|13027|13024|1175
1627920300000|2021-08-02 16:05:00|13031|13028|13026|13023|13032|13028|13026|13023|705
1627920600000|2021-08-02 16:10:00|13027|13024|13030|13027|13031|13028|13026|13023|561
1627920900000|2021-08-02 16:15:00|13029|13026|13025|13022|13029|13026|13024|13021|702
1627921200000|2021-08-02 16:20:00|13026|13021|13023|13020|13026|13022|13023|13020|243
1627921500000|2021-08-02 16:25:00|13022|13019|13021|13018|13024|13021|13021|13018|363
1627921800000|2021-08-02 16:30:00|13022|13019|13022|13019|13023|13020|13021|13018|112
1627922100000|2021-08-02 16:35:00|13023|13020|13023|13020|13023|13020|13021|13018|126
1627922400000|2021-08-02 16:40:00|13024|13021|13020|13017|13024|13021|13020|13017|147
1627922700000|2021-08-02 16:45:00|13019|13016|13021|13017|13021|13018|13019|13016|131
1627923000000|2021-08-02 16:50:00|13020|13016|13017|13014|13021|13017|13017|13014|176
1627923300000|2021-08-02 16:55:00|13018|13015|13016|13012|13018|13015|13016|13011|174
1627974000000|2021-08-03 07:00:00|13010|13006|13005|13002|13010|13007|13004|13001|1690
1627974300000|2021-08-03 07:05:00|13006|13003|13010|13006|13010|13007|13002|12999|1050
1627974600000|2021-08-03 07:10:00|13009|13007|13012|13009|13013|13010|13009|13006|1042
1627974900000|2021-08-03 07:15:00|13013|13010|13017|13014|13018|13015|13012|13009|1358
1627975200000|2021-08-03 07:20:00|13018|13015|13022|13019|13023|13020|13017|13014|1179
1627975500000|2021-08-03 07:25:00|13021|13018|13019|13016|13023|13020|13016|13013|979
1627975800000|2021-08-03 07:30:00|13020|13017|13009|13006|13020|13017|13006|13003|1758
1627976100000|2021-08-03 07:35:00|13008|13005|13007|13004|13008|13006|13004|13001|1039
1627976400000|2021-08-03 07:40:00|13006|13003|13011|13008|13011|13008|13006|13003|719
1627976700000|2021-08-03 07:45:00|13010|13007|13013|13010|13014|13011|13010|13007|946
1627977000000|2021-08-03 07:50:00|13012|13009|13012|13009|13013|13010|13011|13008|729
1627977300000|2021-08-03 07:55:00|13013|13010|13015|13011|13015|13011|13011|13008|450
1627977600000|2021-08-03 08:00:00|13014|13010|13010|13007|13015|13011|13010|13007|1059
1627977900000|2021-08-03 08:05:00|13011|13008|13014|13011|13014|13011|13010|13007|293
1627978200000|2021-08-03 08:10:00|13013|13010|13012|13009|13015|13012|13011|13008|1191
1627978500000|2021-08-03 08:15:00|13011|13008|13011|13008|13011|13008|13009|13006|469
1627978800000|2021-08-03 08:20:00|13010|13007|13011|13008|13011|13008|13009|13006|580
1627979100000|2021-08-03 08:25:00|13010|13007|13010|13007|13011|13008|13006|13003|728
1627979400000|2021-08-03 08:30:00|13009|13006|13010|13007|13010|13007|13008|13005|465
1627979700000|2021-08-03 08:35:00|13009|13006|13010|13007|13011|13008|13007|13004|931
1627980000000|2021-08-03 08:40:00|13009|13006|13011|13008|13012|13009|13009|13006|1305
1627980300000|2021-08-03 08:45:00|13010|13007|13011|13008|13011|13008|13009|13006|863
1627980600000|2021-08-03 08:50:00|13012|13009|13017|13014|13018|13015|13011|13008|1940
1627980900000|2021-08-03 08:55:00|13018|13015|13013|13010|13019|13016|13012|13009|6652
1627981200000|2021-08-03 09:00:00|13014|13011|13007|13004|13015|13012|13007|13004|3744
1627981500000|2021-08-03 09:05:00|13008|13005|13006|13003|13008|13005|13005|13002|961
1627981800000|2021-08-03 09:10:00|13005|13002|13006|13003|13006|13003|13004|13001|601
1627982100000|2021-08-03 09:15:00|13005|13002|13006|13002|13007|13004|13005|13002|768
1627982400000|2021-08-03 09:20:00|13005|13003|13008|13005|13010|13006|13005|13002|1117
1627982700000|2021-08-03 09:25:00|13009|13006|13009|13006|13009|13006|13006|13003|873
1627983000000|2021-08-03 09:30:00|13008|13005|13009|13006|13009|13006|13007|13003|941
1627983300000|2021-08-03 09:35:00|13008|13005|13007|13004|13010|13006|13006|13003|912
1627983600000|2021-08-03 09:40:00|13006|13003|13008|13005|13009|13006|13006|13003|886
1627983900000|2021-08-03 09:45:00|13007|13004|13008|13005|13008|13005|13006|13003|396
1627984200000|2021-08-03 09:50:00|13007|13004|13009|13006|13009|13006|13007|13004|711
1627984500000|2021-08-03 09:55:00|13008|13005|13008|13005|13009|13006|13007|13004|794
1627984800000|2021-08-03 10:00:00|13009|13006|13008|13005|13010|13006|13007|13004|1075
1627985100000|2021-08-03 10:05:00|13009|13006|13010|13007|13011|13008|13008|13005|912
1627985400000|2021-08-03 10:10:00|13011|13008|13012|13008|13012|13009|13009|13006|1240
1627985700000|2021-08-03 10:15:00|13011|13009|13013|13010|13013|13010|13011|13009|745
1627986000000|2021-08-03 10:20:00|13012|13009|13010|13007|13012|13009|13010|13007|1307
1627986300000|2021-08-03 10:25:00|13009|13006|13012|13009|13012|13009|13009|13006|353
1627986600000|2021-08-03 10:30:00|13011|13008|13011|13008|13012|13009|13010|13007|364
1627986900000|2021-08-03 10:35:00|13010|13007|13006|13003|13010|13007|13005|13002|593
1627987200000|2021-08-03 10:40:00|13005|13002|13006|13003|13006|13003|13005|13002|458
1627987500000|2021-08-03 10:45:00|13005|13002|13007|13004|13008|13005|13005|13002|383
1627987800000|2021-08-03 10:50:00|13008|13005|13010|13006|13010|13007|13007|13005|519
1627988100000|2021-08-03 10:55:00|13009|13007|13010|13007|13010|13007|13008|13005|396
1627988400000|2021-08-03 11:00:00|13011|13008|13010|13007|13011|13008|13010|13007|609
1627988700000|2021-08-03 11:05:00|13009|13006|13009|13006|13009|13006|13007|13004|576
1627989000000|2021-08-03 11:10:00|13008|13005|13011|13008|13011|13008|13008|13005|461
1627989300000|2021-08-03 11:15:00|13010|13007|13010|13007|13011|13008|13009|13006|485
1627989600000|2021-08-03 11:20:00|13009|13006|13011|13008|13011|13008|13009|13006|561
1627989900000|2021-08-03 11:25:00|13010|13007|13013|13009|13013|13009|13010|13007|520
1627990200000|2021-08-03 11:30:00|13012|13010|13012|13009|13013|13010|13011|13008|831
1627990500000|2021-08-03 11:35:00|13011|13008|13013|13010|13013|13010|13011|13008|575
1627990800000|2021-08-03 11:40:00|13014|13011|13016|13013|13016|13013|13014|13011|701
1627991100000|2021-08-03 11:45:00|13015|13012|13015|13012|13016|13013|13015|13012|541
1627991400000|2021-08-03 11:50:00|13016|13013|13014|13011|13016|13013|13014|13011|375
1627991700000|2021-08-03 11:55:00|13015|13012|13015|13012|13015|13012|13014|13011|484
1627992000000|2021-08-03 12:00:00|13016|13013|13023|13019|13023|13020|13016|13013|1607
1627992300000|2021-08-03 12:05:00|13022|13020|13024|13021|13025|13022|13022|13019|1639
1627992600000|2021-08-03 12:10:00|13023|13020|13023|13020|13024|13021|13021|13018|1346
1627992900000|2021-08-03 12:15:00|13022|13019|13025|13022|13025|13022|13022|13019|1749
1627993200000|2021-08-03 12:20:00|13024|13021|13025|13022|13028|13025|13024|13021|991
1627993500000|2021-08-03 12:25:00|13026|13023|13027|13024|13027|13024|13024|13021|1144
1627993800000|2021-08-03 12:30:00|13026|13023|13027|13024|13028|13025|13026|13023|630
1627994100000|2021-08-03 12:35:00|13028|13025|13027|13024|13028|13025|13025|13022|662
1627994400000|2021-08-03 12:40:00|13028|13025|13023|13020|13028|13025|13023|13020|888
1627994700000|2021-08-03 12:45:00|13024|13021|13024|13020|13024|13021|13022|13019|1109
1627995000000|2021-08-03 12:50:00|13023|13021|13025|13022|13026|13023|13022|13019|603
1627995300000|2021-08-03 12:55:00|13026|13023|13028|13025|13029|13026|13024|13021|565
1627995600000|2021-08-03 13:00:00|13029|13026|13028|13025|13030|13027|13027|13024|864
1627995900000|2021-08-03 13:05:00|13029|13026|13028|13025|13029|13026|13027|13024|583
1627996200000|2021-08-03 13:10:00|13029|13026|13031|13028|13031|13028|13028|13025|848
1627996500000|2021-08-03 13:15:00|13032|13029|13030|13027|13032|13029|13029|13026|1575
1627996800000|2021-08-03 13:20:00|13031|13028|13031|13027|13032|13029|13030|13027|1211
1627997100000|2021-08-03 13:25:00|13030|13028|13028|13025|13031|13028|13027|13024|1119
1627997400000|2021-08-03 13:30:00|13027|13024|13025|13022|13029|13026|13025|13022|1121
1627997700000|2021-08-03 13:35:00|13026|13023|13035|13032|13035|13032|13025|13022|1537
1627998000000|2021-08-03 13:40:00|13036|13033|13034|13031|13037|13034|13033|13030|5124
1627998300000|2021-08-03 13:45:00|13035|13032|13041|13038|13042|13039|13034|13031|4876
1627998600000|2021-08-03 13:50:00|13042|13039|13044|13041|13046|13043|13039|13036|2373
1627998900000|2021-08-03 13:55:00|13045|13042|13046|13043|13049|13046|13044|13041|2267
1627999200000|2021-08-03 14:00:00|13047|13044|13042|13039|13047|13044|13040|13037|2458
1627999500000|2021-08-03 14:05:00|13041|13038|13045|13041|13045|13042|13040|13037|1809
1627999800000|2021-08-03 14:10:00|13044|13042|13044|13041|13046|13043|13042|13039|895
1628000100000|2021-08-03 14:15:00|13045|13042|13036|13033|13045|13042|13036|13033|1452
1628000400000|2021-08-03 14:20:00|13037|13034|13032|13029|13037|13034|13030|13027|1279
1628000700000|2021-08-03 14:25:00|13033|13028|13033|13030|13035|13032|13030|13027|1584
1628001000000|2021-08-03 14:30:00|13034|13031|13032|13029|13034|13031|13030|13027|1087
1628001300000|2021-08-03 14:35:00|13031|13028|13029|13025|13033|13030|13028|13025|1290
1628001600000|2021-08-03 14:40:00|13028|13026|13027|13024|13030|13027|13027|13023|972
1628001900000|2021-08-03 14:45:00|13026|13023|13027|13024|13028|13025|13025|13022|1214
1628002200000|2021-08-03 14:50:00|13026|13023|13030|13027|13030|13027|13026|13023|473
1628002500000|2021-08-03 14:55:00|13031|13028|13035|13032|13035|13032|13030|13027|960
1628002800000|2021-08-03 15:00:00|13034|13031|13032|13029|13035|13032|13031|13028|1583
1628003100000|2021-08-03 15:05:00|13031|13028|13032|13029|13034|13031|13030|13027|1299
1628003400000|2021-08-03 15:10:00|13031|13028|13033|13030|13034|13031|13029|13026|3171
1628003700000|2021-08-03 15:15:00|13032|13029|13035|13032|13037|13034|13032|13029|1978
1628004000000|2021-08-03 15:20:00|13034|13031|13030|13027|13035|13032|13028|13025|1178
1628004300000|2021-08-03 15:25:00|13029|13026|13028|13025|13030|13027|13028|13025|609
1628004600000|2021-08-03 15:30:00|13029|13026|13029|13026|13029|13026|13028|13025|430
1628004900000|2021-08-03 15:35:00|13030|13027|13031|13028|13031|13028|13029|13026|503
1628005200000|2021-08-03 15:40:00|13030|13027|13032|13029|13033|13030|13029|13026|414
1628005500000|2021-08-03 15:45:00|13033|13030|13031|13028|13034|13031|13030|13027|467
1628005800000|2021-08-03 15:50:00|13030|13027|13029|13026|13031|13028|13028|13025|383
1628006100000|2021-08-03 15:55:00|13028|13025|13029|13026|13029|13026|13028|13025|338
1628006400000|2021-08-03 16:00:00|13030|13025|13030|13027|13030|13027|13029|13025|391
1628006700000|2021-08-03 16:05:00|13031|13028|13031|13028|13031|13028|13031|13028|49
1628007000000|2021-08-03 16:10:00|13030|13027|13030|13027|13031|13028|13029|13026|336
1628007300000|2021-08-03 16:15:00|13029|13026|13031|13028|13031|13028|13029|13026|150
1628007600000|2021-08-03 16:20:00|13030|13027|13033|13030|13033|13030|13030|13027|347
1628007900000|2021-08-03 16:25:00|13032|13029|13034|13031|13034|13031|13032|13029|326
1628008200000|2021-08-03 16:30:00|13035|13032|13035|13032|13035|13032|13034|13031|307
1628008500000|2021-08-03 16:35:00|13034|13031|13033|13030|13035|13032|13033|13030|87
1628008800000|2021-08-03 16:40:00|13032|13029|13033|13030|13033|13030|13031|13028|358
1628009100000|2021-08-03 16:45:00|13034|13031|13033|13030|13035|13032|13033|13030|384
1628009400000|2021-08-03 16:50:00|13034|13031|13035|13032|13035|13032|13033|13030|319
1628009700000|2021-08-03 16:55:00|13034|13031|13031|13027|13035|13032|13031|13027|288
1628060400000|2021-08-04 07:00:00|13033|13029|13029|13026|13034|13031|13028|13025|1481
1628060700000|2021-08-04 07:05:00|13030|13027|13031|13028|13033|13030|13030|13027|608
1628061000000|2021-08-04 07:10:00|13032|13029|13029|13026|13034|13031|13029|13026|736
1628061300000|2021-08-04 07:15:00|13028|13025|13024|13021|13030|13027|13024|13021|1142
1628061600000|2021-08-04 07:20:00|13025|13022|13022|13019|13025|13022|13021|13018|855
1628061900000|2021-08-04 07:25:00|13023|13020|13027|13024|13028|13025|13023|13020|1409
1628062200000|2021-08-04 07:30:00|13028|13025|13028|13025|13030|13027|13027|13024|1098
1628062500000|2021-08-04 07:35:00|13027|13024|13034|13031|13035|13032|13027|13024|1006
1628062800000|2021-08-04 07:40:00|13033|13030|13033|13030|13034|13031|13030|13027|1336
1628063100000|2021-08-04 07:45:00|13032|13029|13035|13032|13035|13032|13032|13029|583
1628063400000|2021-08-04 07:50:00|13036|13033|13036|13032|13039|13036|13035|13031|1003
1628063700000|2021-08-04 07:55:00|13035|13033|13031|13027|13035|13033|13029|13026|873
1628064000000|2021-08-04 08:00:00|13030|13028|13034|13031|13036|13033|13030|13027|805
1628064300000|2021-08-04 08:05:00|13033|13030|13031|13028|13035|13031|13029|13026|532
1628064600000|2021-08-04 08:10:00|13030|13027|13030|13027|13031|13028|13030|13027|234
1628064900000|2021-08-04 08:15:00|13031|13028|13027|13024|13031|13028|13025|13022|753
1628065200000|2021-08-04 08:20:00|13028|13025|13028|13025|13028|13025|13027|13024|314
1628065500000|2021-08-04 08:25:00|13029|13026|13030|13027|13031|13028|13029|13026|149
1628065800000|2021-08-04 08:30:00|13029|13026|13031|13028|13031|13028|13027|13024|800
1628066100000|2021-08-04 08:35:00|13032|13029|13030|13027|13032|13029|13028|13024|444
1628066400000|2021-08-04 08:40:00|13031|13028|13027|13024|13032|13029|13027|13024|316
1628066700000|2021-08-04 08:45:00|13028|13025|13029|13026|13029|13026|13027|13024|159
1628067000000|2021-08-04 08:50:00|13030|13027|13030|13027|13031|13028|13029|13026|418
1628067300000|2021-08-04 08:55:00|13029|13026|13027|13023|13029|13026|13026|13023|502
1628067600000|2021-08-04 09:00:00|13026|13024|13029|13025|13029|13026|13026|13023|952
1628067900000|2021-08-04 09:05:00|13031|13026|13030|13027|13032|13028|13030|13026|177
1628068200000|2021-08-04 09:10:00|13029|13026|13029|13026|13031|13028|13028|13025|436
1628068500000|2021-08-04 09:15:00|13028|13025|13028|13025|13029|13026|13028|13025|213
1628068800000|2021-08-04 09:20:00|13027|13024|13027|13024|13028|13025|13027|13024|370
1628069100000|2021-08-04 09:25:00|13028|13025|13030|13027|13032|13029|13028|13025|618
1628069400000|2021-08-04 09:30:00|13031|13028|13030|13027|13032|13029|13030|13027|469
1628069700000|2021-08-04 09:35:00|13031|13028|13031|13028|13032|13029|13030|13027|434
1628070000000|2021-08-04 09:40:00|13032|13029|13033|13030|13034|13031|13032|13029|387
1628070300000|2021-08-04 09:45:00|13032|13029|13031|13028|13033|13030|13031|13028|440
1628070600000|2021-08-04 09:50:00|13030|13027|13030|13027|13030|13027|13028|13025|205
1628070900000|2021-08-04 09:55:00|13029|13026|13032|13029|13032|13029|13029|13026|284
1628071200000|2021-08-04 10:00:00|13031|13028|13030|13027|13032|13029|13029|13026|1648
1628071500000|2021-08-04 10:05:00|13031|13026|13032|13028|13033|13030|13031|13026|574
1628071800000|2021-08-04 10:10:00|13031|13029|13032|13029|13033|13030|13031|13028|459
1628072100000|2021-08-04 10:15:00|13031|13028|13033|13030|13033|13030|13030|13027|738
1628072400000|2021-08-04 10:20:00|13032|13029|13030|13027|13032|13030|13030|13027|841
1628072700000|2021-08-04 10:25:00|13029|13026|13029|13026|13031|13027|13029|13026|187
1628073000000|2021-08-04 10:30:00|13030|13027|13031|13028|13031|13028|13029|13026|478
1628073300000|2021-08-04 10:35:00|13030|13027|13030|13027|13032|13029|13030|13027|295
1628073600000|2021-08-04 10:40:00|13031|13026|13030|13027|13031|13028|13029|13026|165
1628073900000|2021-08-04 10:45:00|13031|13028|13030|13027|13032|13029|13030|13027|789
1628074200000|2021-08-04 10:50:00|13031|13026|13030|13027|13031|13028|13028|13025|897
1628074500000|2021-08-04 10:55:00|13031|13028|13033|13030|13033|13030|13030|13027|269
1628074800000|2021-08-04 11:00:00|13032|13029|13041|13038|13041|13038|13032|13029|1200
1628075100000|2021-08-04 11:05:00|13042|13039|13041|13038|13043|13040|13040|13037|937
1628075400000|2021-08-04 11:10:00|13042|13037|13041|13038|13043|13040|13041|13037|555
1628075700000|2021-08-04 11:15:00|13040|13037|13042|13039|13042|13039|13040|13037|520
1628076000000|2021-08-04 11:20:00|13041|13038|13041|13038|13042|13039|13039|13036|874
1628076300000|2021-08-04 11:25:00|13040|13037|13041|13038|13043|13040|13040|13037|417
1628076600000|2021-08-04 11:30:00|13042|13039|13044|13041|13044|13041|13041|13037|666
1628076900000|2021-08-04 11:35:00|13043|13040|13043|13040|13044|13041|13042|13039|502
1628077200000|2021-08-04 11:40:00|13042|13039|13045|13042|13045|13042|13041|13038|1005
1628077500000|2021-08-04 11:45:00|13046|13043|13046|13043|13047|13044|13045|13042|528
1628077800000|2021-08-04 11:50:00|13045|13042|13044|13041|13045|13042|13043|13040|780
1628078100000|2021-08-04 11:55:00|13043|13040|13044|13041|13044|13041|13042|13039|503
1628078400000|2021-08-04 12:00:00|13045|13042|13047|13044|13048|13045|13045|13042|2366
1628078700000|2021-08-04 12:05:00|13048|13045|13047|13044|13049|13046|13045|13042|985
1628079000000|2021-08-04 12:10:00|13048|13045|13046|13043|13048|13045|13044|13041|763
1628079300000|2021-08-04 12:15:00|13050|13047|13061|13057|13068|13064|13050|13047|3998
1628079600000|2021-08-04 12:20:00|13060|13058|13059|13055|13065|13061|13058|13055|2203
1628079900000|2021-08-04 12:25:00|13058|13056|13056|13053|13061|13058|13054|13051|1739
1628080200000|2021-08-04 12:30:00|13055|13052|13049|13046|13058|13055|13049|13046|2549
1628080500000|2021-08-04 12:35:00|13050|13045|13047|13044|13050|13047|13046|13043|1649
1628080800000|2021-08-04 12:40:00|13048|13045|13052|13049|13054|13051|13046|13043|1171
1628081100000|2021-08-04 12:45:00|13053|13050|13059|13056|13059|13056|13051|13048|939
1628081400000|2021-08-04 12:50:00|13060|13057|13059|13056|13060|13057|13058|13055|798
1628081700000|2021-08-04 12:55:00|13060|13057|13055|13052|13060|13057|13054|13051|843
1628082000000|2021-08-04 13:00:00|13057|13054|13057|13054|13058|13055|13055|13052|1130
1628082300000|2021-08-04 13:05:00|13056|13053|13057|13054|13058|13055|13055|13052|1249
1628082600000|2021-08-04 13:10:00|13056|13053|13061|13057|13063|13060|13055|13052|1825
1628082900000|2021-08-04 13:15:00|13060|13058|13060|13057|13061|13058|13059|13056|1333
1628083200000|2021-08-04 13:20:00|13061|13058|13062|13059|13062|13059|13060|13057|1337
1628083500000|2021-08-04 13:25:00|13063|13060|13062|13059|13064|13061|13060|13057|1789
1628083800000|2021-08-04 13:30:00|13063|13058|13064|13061|13067|13064|13061|13058|1505
1628084100000|2021-08-04 13:35:00|13065|13062|13064|13061|13065|13062|13060|13057|1013
1628084400000|2021-08-04 13:40:00|13065|13062|13071|13068|13071|13068|13064|13061|1901
1628084700000|2021-08-04 13:45:00|13070|13067|13065|13062|13073|13070|13062|13059|3359
1628085000000|2021-08-04 13:50:00|13066|13061|13061|13058|13066|13062|13057|13054|2240
1628085300000|2021-08-04 13:55:00|13062|13059|13061|13058|13063|13060|13061|13058|979
1628085600000|2021-08-04 14:00:00|13060|13057|13055|13052|13061|13057|13045|13042|3239
1628085900000|2021-08-04 14:05:00|13054|13051|13036|13033|13055|13052|13035|13032|2761
1628086200000|2021-08-04 14:10:00|13035|13032|13033|13030|13039|13036|13028|13025|3090
1628086500000|2021-08-04 14:15:00|13032|13029|13029|13026|13035|13032|13027|13024|3345
1628086800000|2021-08-04 14:20:00|13030|13025|13022|13019|13030|13026|13021|13018|2104
1628087100000|2021-08-04 14:25:00|13021|13018|13014|13011|13022|13019|13012|13009|2608
1628087400000|2021-08-04 14:30:00|13015|13012|13021|13018|13024|13020|13014|13011|2466
1628087700000|2021-08-04 14:35:00|13020|13017|13022|13019|13024|13021|13017|13013|1802
1628088000000|2021-08-04 14:40:00|13021|13018|13017|13014|13025|13022|13016|13013|1932
1628088300000|2021-08-04 14:45:00|13016|13013|13014|13010|13020|13017|13012|13009|1522
1628088600000|2021-08-04 14:50:00|13013|13011|13017|13014|13017|13014|13010|13007|1159
1628088900000|2021-08-04 14:55:00|13016|13013|13020|13017|13020|13017|13016|13013|1532
1628089200000|2021-08-04 15:00:00|13021|13018|13017|13014|13024|13021|13017|13014|2184
1628089500000|2021-08-04 15:05:00|13016|13013|13015|13012|13019|13016|13014|13011|1608
1628089800000|2021-08-04 15:10:00|13014|13011|13019|13016|13019|13016|13012|13008|2695
1628090100000|2021-08-04 15:15:00|13018|13015|13024|13021|13025|13022|13018|13015|2691
1628090400000|2021-08-04 15:20:00|13025|13022|13026|13023|13028|13025|13024|13021|1519
1628090700000|2021-08-04 15:25:00|13027|13024|13029|13026|13030|13027|13025|13022|1269
1628091000000|2021-08-04 15:30:00|13030|13027|13030|13027|13032|13029|13029|13026|1250
1628091300000|2021-08-04 15:35:00|13031|13028|13031|13028|13032|13029|13029|13025|561
1628091600000|2021-08-04 15:40:00|13032|13029|13034|13031|13036|13033|13032|13029|1072
1628091900000|2021-08-04 15:45:00|13033|13030|13035|13032|13035|13032|13032|13029|897
1628092200000|2021-08-04 15:50:00|13034|13031|13035|13032|13035|13032|13032|13029|628
1628092500000|2021-08-04 15:55:00|13034|13031|13037|13034|13038|13035|13033|13030|718
1628092800000|2021-08-04 16:00:00|13036|13033|13030|13027|13036|13033|13030|13027|675
1628093100000|2021-08-04 16:05:00|13031|13028|13030|13026|13031|13028|13028|13024|442
1628093400000|2021-08-04 16:10:00|13029|13027|13025|13022|13031|13028|13025|13022|196
1628093700000|2021-08-04 16:15:00|13026|13023|13023|13020|13026|13023|13023|13019|146
1628094000000|2021-08-04 16:20:00|13022|13019|13024|13021|13024|13021|13022|13019|188
1628094300000|2021-08-04 16:25:00|13025|13022|13024|13021|13025|13022|13024|13020|205
1628094600000|2021-08-04 16:30:00|13025|13022|13028|13025|13028|13025|13024|13021|101
1628094900000|2021-08-04 16:35:00|13029|13026|13030|13027|13031|13028|13028|13025|125
1628095200000|2021-08-04 16:40:00|13029|13026|13030|13027|13031|13028|13029|13026|64
1628095500000|2021-08-04 16:45:00|13029|13026|13031|13028|13031|13028|13028|13025|248
1628095800000|2021-08-04 16:50:00|13030|13027|13033|13029|13033|13030|13030|13027|128
1628096100000|2021-08-04 16:55:00|13034|13030|13035|13029|13035|13031|13032|13029|139
1628146800000|2021-08-05 07:00:00|13024|13021|13030|13027|13031|13027|13023|13020|1025
1628147100000|2021-08-05 07:05:00|13031|13028|13034|13031|13035|13032|13029|13026|784
1628147400000|2021-08-05 07:10:00|13033|13030|13037|13034|13037|13034|13033|13030|1417
1628147700000|2021-08-05 07:15:00|13038|13035|13032|13029|13039|13036|13032|13029|1658
1628148000000|2021-08-05 07:20:00|13031|13028|13034|13031|13036|13033|13029|13026|1249
1628148300000|2021-08-05 07:25:00|13033|13030|13037|13033|13037|13034|13033|13030|733
1628148600000|2021-08-05 07:30:00|13038|13034|13037|13034|13038|13035|13037|13034|119
1628148900000|2021-08-05 07:35:00|13033|13030|13031|13028|13033|13030|13031|13028|614
1628149200000|2021-08-05 07:40:00|13029|13026|13032|13029|13033|13030|13029|13026|866
1628149500000|2021-08-05 07:45:00|13033|13030|13034|13031|13035|13032|13032|13029|551
1628149800000|2021-08-05 07:50:00|13033|13030|13038|13035|13040|13037|13033|13030|761
1628150100000|2021-08-05 07:55:00|13039|13036|13037|13034|13040|13037|13036|13033|866
1628150400000|2021-08-05 08:00:00|13036|13033|13035|13032|13037|13034|13035|13032|430
1628150700000|2021-08-05 08:05:00|13036|13033|13035|13032|13036|13033|13034|13031|638
1628151000000|2021-08-05 08:10:00|13034|13031|13033|13030|13035|13032|13032|13029|904
1628151300000|2021-08-05 08:15:00|13032|13029|13032|13029|13034|13031|13031|13028|877
1628151600000|2021-08-05 08:20:00|13033|13030|13031|13028|13033|13030|13029|13026|819
1628151900000|2021-08-05 08:25:00|13032|13029|13030|13027|13032|13029|13029|13026|622
1628152200000|2021-08-05 08:30:00|13031|13028|13028|13025|13032|13029|13027|13024|1416
1628152500000|2021-08-05 08:35:00|13027|13024|13028|13025|13028|13025|13025|13021|1216
1628152800000|2021-08-05 08:40:00|13027|13024|13028|13025|13029|13026|13025|13022|999
1628153100000|2021-08-05 08:45:00|13029|13026|13032|13029|13033|13030|13029|13026|688
1628153400000|2021-08-05 08:50:00|13031|13028|13031|13027|13033|13030|13031|13027|1274
1628153700000|2021-08-05 08:55:00|13030|13028|13030|13027|13032|13028|13028|13025|1009
1628154000000|2021-08-05 09:00:00|13031|13028|13031|13028|13031|13028|13029|13026|485
1628154300000|2021-08-05 09:05:00|13032|13029|13030|13027|13034|13031|13030|13027|992
1628154600000|2021-08-05 09:10:00|13029|13026|13029|13026|13031|13028|13029|13026|356
1628154900000|2021-08-05 09:15:00|13028|13025|13033|13030|13033|13030|13028|13025|404
1628155200000|2021-08-05 09:20:00|13032|13029|13030|13027|13032|13029|13029|13026|475
1628155500000|2021-08-05 09:25:00|13031|13028|13034|13031|13034|13031|13030|13027|390
1628155800000|2021-08-05 09:30:00|13033|13030|13032|13029|13034|13031|13031|13028|452
1628156100000|2021-08-05 09:35:00|13033|13030|13030|13027|13033|13030|13030|13027|642
1628156400000|2021-08-05 09:40:00|13031|13028|13031|13028|13033|13030|13030|13027|739
1628156700000|2021-08-05 09:45:00|13032|13029|13033|13030|13034|13031|13031|13028|1024
1628157000000|2021-08-05 09:50:00|13034|13031|13034|13031|13034|13031|13032|13029|653
1628157300000|2021-08-05 09:55:00|13033|13030|13039|13036|13039|13036|13033|13030|988
1628157600000|2021-08-05 10:00:00|13038|13035|13041|13037|13041|13038|13038|13035|1014
1628157900000|2021-08-05 10:05:00|13040|13036|13040|13037|13041|13037|13038|13035|725
1628158200000|2021-08-05 10:10:00|13041|13038|13042|13039|13043|13040|13040|13037|634
1628158500000|2021-08-05 10:15:00|13043|13040|13046|13043|13047|13044|13042|13039|874
1628158800000|2021-08-05 10:20:00|13045|13042|13040|13037|13045|13042|13040|13037|997
1628159100000|2021-08-05 10:25:00|13041|13038|13040|13037|13042|13039|13039|13036|860
1628159400000|2021-08-05 10:30:00|13039|13036|13039|13036|13041|13038|13039|13036|505
1628159700000|2021-08-05 10:35:00|13040|13037|13037|13034|13040|13037|13037|13034|658
1628160000000|2021-08-05 10:40:00|13038|13035|13040|13037|13040|13037|13036|13033|1156
1628160300000|2021-08-05 10:45:00|13039|13036|13038|13035|13040|13037|13038|13035|792
1628160600000|2021-08-05 10:50:00|13039|13036|13041|13038|13044|13041|13038|13035|1044
1628160900000|2021-08-05 10:55:00|13043|13040|13042|13038|13043|13040|13039|13036|1715
1628161200000|2021-08-05 11:00:00|13043|13039|13025|13022|13051|13048|13018|13015|4310
1628161500000|2021-08-05 11:05:00|13026|13023|13027|13024|13029|13025|13002|12999|4274
1628161800000|2021-08-05 11:10:00|13028|13023|13039|13036|13040|13037|13026|13023|2758
1628162100000|2021-08-05 11:15:00|13040|13037|13049|13045|13049|13046|13040|13037|2325
1628162400000|2021-08-05 11:20:00|13048|13046|13043|13040|13052|13049|13042|13039|2615
1628162700000|2021-08-05 11:25:00|13042|13039|13036|13033|13042|13039|13035|13032|1348
1628163000000|2021-08-05 11:30:00|13035|13032|13037|13034|13037|13034|13034|13031|938
1628163300000|2021-08-05 11:35:00|13036|13033|13032|13029|13037|13034|13032|13029|643
1628163600000|2021-08-05 11:40:00|13033|13030|13032|13028|13033|13030|13029|13026|974
1628163900000|2021-08-05 11:45:00|13033|13029|13035|13032|13038|13035|13032|13028|1125
1628164200000|2021-08-05 11:50:00|13036|13033|13035|13032|13037|13034|13034|13031|704
1628164500000|2021-08-05 11:55:00|13034|13031|13036|13033|13038|13035|13034|13031|610
1628164800000|2021-08-05 12:00:00|13035|13032|13036|13033|13038|13035|13035|13032|386
1628165100000|2021-08-05 12:05:00|13035|13032|13031|13028|13035|13032|13029|13026|1502
1628165400000|2021-08-05 12:10:00|13032|13029|13023|13020|13033|13030|13023|13019|803
1628165700000|2021-08-05 12:15:00|13022|13019|13021|13018|13024|13020|13010|13007|3019
1628166000000|2021-08-05 12:20:00|13022|13019|13021|13018|13025|13022|13020|13017|1441
1628166300000|2021-08-05 12:25:00|13020|13017|13021|13017|13021|13018|13015|13012|1149
1628166600000|2021-08-05 12:30:00|13020|13018|13026|13023|13027|13024|13017|13014|1932
1628166900000|2021-08-05 12:35:00|13027|13024|13029|13025|13031|13028|13026|13023|1685
1628167200000|2021-08-05 12:40:00|13028|13024|13028|13025|13030|13027|13026|13023|1202
1628167500000|2021-08-05 12:45:00|13027|13024|13018|13015|13027|13024|13018|13014|1336
1628167800000|2021-08-05 12:50:00|13019|13016|13028|13025|13028|13025|13019|13016|1421
1628168100000|2021-08-05 12:55:00|13029|13026|13022|13019|13030|13027|13020|13017|2283
1628168400000|2021-08-05 13:00:00|13023|13020|13027|13024|13027|13024|13016|13013|1684
1628168700000|2021-08-05 13:05:00|13026|13023|13024|13021|13027|13024|13022|13019|987
1628169000000|2021-08-05 13:10:00|13025|13022|13020|13017|13026|13023|13018|13015|1311
1628169300000|2021-08-05 13:15:00|13021|13018|13024|13021|13026|13023|13020|13018|946
1628169600000|2021-08-05 13:20:00|13025|13022|13018|13015|13027|13024|13018|13015|1124
1628169900000|2021-08-05 13:25:00|13019|13016|13018|13015|13020|13017|13018|13015|815
1628170200000|2021-08-05 13:30:00|13017|13014|13021|13018|13027|13024|13017|13014|1643
1628170500000|2021-08-05 13:35:00|13020|13017|13019|13015|13021|13018|13018|13015|823
1628170800000|2021-08-05 13:40:00|13018|13014|13018|13015|13018|13015|13013|13010|1613
1628171100000|2021-08-05 13:45:00|13017|13014|13020|13017|13022|13018|13017|13014|1731
1628171400000|2021-08-05 13:50:00|13021|13018|13020|13017|13021|13018|13019|13016|793
1628171700000|2021-08-05 13:55:00|13019|13016|13021|13018|13021|13018|13017|13014|1289
1628172000000|2021-08-05 14:00:00|13020|13017|13018|13015|13020|13018|13016|13013|2028
1628172300000|2021-08-05 14:05:00|13017|13014|13020|13017|13020|13017|13017|13014|1862
1628172600000|2021-08-05 14:10:00|13019|13016|13022|13018|13023|13020|13018|13015|1008
1628172900000|2021-08-05 14:15:00|13021|13019|13022|13018|13022|13019|13019|13016|1202
1628173200000|2021-08-05 14:20:00|13023|13019|13018|13015|13023|13020|13017|13014|546
1628173500000|2021-08-05 14:25:00|13019|13016|13021|13018|13022|13019|13017|13014|582
1628173800000|2021-08-05 14:30:00|13022|13019|13020|13017|13022|13019|13019|13016|1174
1628174100000|2021-08-05 14:35:00|13021|13018|13019|13016|13022|13019|13019|13016|924
1628174400000|2021-08-05 14:40:00|13020|13017|13019|13016|13021|13018|13019|13016|758
1628174700000|2021-08-05 14:45:00|13020|13017|13022|13019|13023|13020|13017|13014|1115
1628175000000|2021-08-05 14:50:00|13021|13018|13020|13016|13023|13020|13019|13016|789
1628175300000|2021-08-05 14:55:00|13019|13017|13022|13019|13022|13019|13018|13015|1210
1628175600000|2021-08-05 15:00:00|13023|13020|13021|13018|13023|13020|13019|13016|1436
1628175900000|2021-08-05 15:05:00|13022|13019|13025|13022|13025|13022|13022|13019|632
1628176200000|2021-08-05 15:10:00|13024|13021|13025|13022|13026|13023|13022|13019|2040
1628176500000|2021-08-05 15:15:00|13024|13021|13019|13016|13024|13021|13018|13015|2075
1628176800000|2021-08-05 15:20:00|13018|13015|13017|13014|13019|13016|13017|13014|1630
1628177100000|2021-08-05 15:25:00|13016|13013|13016|13013|13018|13015|13015|13012|1347
1628177400000|2021-08-05 15:30:00|13017|13014|13017|13014|13018|13015|13014|13011|1863
1628177700000|2021-08-05 15:35:00|13018|13015|13015|13012|13018|13015|13015|13012|1239
1628178000000|2021-08-05 15:40:00|13014|13011|13017|13014|13017|13014|13014|13011|542
1628178300000|2021-08-05 15:45:00|13018|13015|13017|13013|13018|13015|13016|13013|300
1628178600000|2021-08-05 15:50:00|13016|13014|13022|13019|13022|13019|13016|13014|523
1628178900000|2021-08-05 15:55:00|13021|13018|13025|13022|13025|13022|13020|13017|582
1628179200000|2021-08-05 16:00:00|13024|13021|13026|13023|13026|13023|13024|13021|533
1628179500000|2021-08-05 16:05:00|13025|13022|13028|13025|13029|13026|13025|13022|701
1628179800000|2021-08-05 16:10:00|13027|13024|13029|13026|13030|13027|13027|13024|190
1628180100000|2021-08-05 16:15:00|13030|13027|13027|13024|13030|13027|13026|13023|324
1628180400000|2021-08-05 16:20:00|13026|13023|13026|13023|13026|13023|13024|13021|398
1628180700000|2021-08-05 16:25:00|13027|13022|13027|13024|13027|13024|13025|13022|276
1628181000000|2021-08-05 16:30:00|13028|13023|13028|13025|13029|13026|13027|13023|367
1628181300000|2021-08-05 16:35:00|13029|13026|13030|13027|13030|13027|13028|13025|318
1628181600000|2021-08-05 16:40:00|13029|13026|13031|13028|13031|13028|13029|13026|321
1628181900000|2021-08-05 16:45:00|13030|13027|13031|13028|13031|13028|13030|13027|162
1628182200000|2021-08-05 16:50:00|13030|13027|13030|13027|13034|13031|13030|13027|272
1628182500000|2021-08-05 16:55:00|13029|13026|13027|13023|13029|13026|13027|13023|160
1628233200000|2021-08-06 07:00:00|13008|13004|13007|13004|13009|13006|13004|13001|1633
1628233500000|2021-08-06 07:05:00|13008|13005|13008|13005|13010|13007|13006|13003|1667
1628233800000|2021-08-06 07:10:00|13009|13006|13009|13006|13009|13006|13005|13002|1546
1628234100000|2021-08-06 07:15:00|13008|13005|13005|13002|13008|13005|13003|12999|1160
1628234400000|2021-08-06 07:20:00|13006|13003|13006|13003|13009|13006|13005|13002|664
1628234700000|2021-08-06 07:25:00|13007|13004|13005|13001|13007|13004|13004|13001|1394
1628235000000|2021-08-06 07:30:00|13004|13002|13004|13001|13005|13002|13002|12999|1168
1628235300000|2021-08-06 07:35:00|13005|13002|13005|13002|13007|13004|13004|13001|725
1628235600000|2021-08-06 07:40:00|13004|13001|13002|12998|13005|13002|13001|12998|1063
1628235900000|2021-08-06 07:45:00|13001|12999|13002|12999|13003|13000|13000|12997|1185
1628236200000|2021-08-06 07:50:00|13001|12998|13001|12998|13001|12998|12999|12996|566
1628236500000|2021-08-06 07:55:00|13000|12997|13006|13003|13006|13003|13000|12997|1250
1628236800000|2021-08-06 08:00:00|13005|13002|13003|13000|13005|13002|13001|12998|721
1628237100000|2021-08-06 08:05:00|13004|13001|13008|13005|13009|13006|13004|13001|1312
1628237400000|2021-08-06 08:10:00|13009|13006|13008|13005|13009|13006|13007|13004|559
1628237700000|2021-08-06 08:15:00|13007|13004|13009|13006|13010|13006|13006|13003|651
1628238000000|2021-08-06 08:20:00|13010|13007|13013|13010|13014|13011|13009|13007|1211
1628238300000|2021-08-06 08:25:00|13014|13011|13012|13009|13015|13012|13011|13008|911
1628238600000|2021-08-06 08:30:00|13011|13008|13009|13006|13012|13009|13009|13006|656
1628238900000|2021-08-06 08:35:00|13010|13007|13009|13006|13010|13007|13007|13004|730
1628239200000|2021-08-06 08:40:00|13010|13007|13007|13004|13011|13008|13006|13003|989
1628239500000|2021-08-06 08:45:00|13008|13005|13008|13005|13009|13006|13007|13004|415
1628239800000|2021-08-06 08:50:00|13007|13004|13008|13005|13008|13005|13006|13003|598
1628240100000|2021-08-06 08:55:00|13009|13006|13007|13004|13009|13006|13004|13001|881
1628240400000|2021-08-06 09:00:00|13006|13003|13005|13002|13008|13005|13003|13000|740
1628240700000|2021-08-06 09:05:00|13006|13003|13005|13002|13006|13003|13005|13002|233
1628241000000|2021-08-06 09:10:00|13006|13001|13002|12999|13006|13002|13001|12998|660
1628241300000|2021-08-06 09:15:00|13003|13000|12999|12996|13004|13001|12999|12996|816
1628241600000|2021-08-06 09:20:00|13000|12997|12998|12995|13000|12997|12997|12994|935
1628241900000|2021-08-06 09:25:00|12997|12994|12997|12994|12999|12996|12996|12993|1325
1628242200000|2021-08-06 09:30:00|12998|12995|12999|12996|12999|12996|12997|12994|889
1628242500000|2021-08-06 09:35:00|12998|12995|13003|13000|13003|13000|12998|12995|1325
1628242800000|2021-08-06 09:40:00|13002|12999|13004|13001|13005|13002|13000|12997|908
1628243100000|2021-08-06 09:45:00|13003|13000|13001|12998|13004|13001|13001|12998|1628
1628243400000|2021-08-06 09:50:00|13002|12999|13003|13000|13003|13000|13001|12998|1155
1628243700000|2021-08-06 09:55:00|13004|13001|13003|13000|13005|13002|13001|12998|490
1628244000000|2021-08-06 10:00:00|13004|13001|13004|13001|13005|13002|13003|13000|924
1628244300000|2021-08-06 10:05:00|13003|13000|12997|12994|13003|13001|12997|12994|1271
1628244600000|2021-08-06 10:10:00|12996|12993|12993|12990|12996|12993|12992|12989|1944
1628244900000|2021-08-06 10:15:00|12992|12989|12992|12989|12993|12990|12991|12988|1285
1628245200000|2021-08-06 10:20:00|12991|12988|12992|12989|12994|12991|12991|12988|398
1628245500000|2021-08-06 10:25:00|12991|12988|12990|12987|12995|12992|12990|12987|379
1628245800000|2021-08-06 10:30:00|12991|12988|12991|12988|12992|12989|12989|12986|667
1628246100000|2021-08-06 10:35:00|12992|12989|12988|12985|12993|12990|12988|12985|1122
1628246400000|2021-08-06 10:40:00|12989|12986|12990|12987|12990|12987|12988|12985|1103
1628246700000|2021-08-06 10:45:00|12991|12988|12993|12990|12994|12991|12990|12987|891
1628247000000|2021-08-06 10:50:00|12994|12991|12993|12990|12994|12991|12992|12989|934
1628247300000|2021-08-06 10:55:00|12994|12991|12993|12990|12995|12991|12993|12990|379
1628247600000|2021-08-06 11:00:00|12992|12989|12993|12990|12993|12990|12991|12988|602
1628247900000|2021-08-06 11:05:00|12992|12989|12992|12989|12993|12990|12992|12989|282
1628248200000|2021-08-06 11:10:00|12993|12990|12994|12991|12995|12992|12992|12989|566
1628248500000|2021-08-06 11:15:00|12993|12990|12994|12991|12994|12991|12993|12990|356
1628248800000|2021-08-06 11:20:00|12993|12990|12998|12995|12998|12995|12993|12990|453
1628249100000|2021-08-06 11:25:00|12997|12994|12994|12991|12998|12995|12993|12990|1188
1628249400000|2021-08-06 11:30:00|12995|12992|12993|12990|12995|12992|12993|12990|277
1628249700000|2021-08-06 11:35:00|12992|12989|12988|12985|12993|12990|12988|12985|489
1628250000000|2021-08-06 11:40:00|12989|12986|12990|12987|12991|12988|12987|12984|1134
1628250300000|2021-08-06 11:45:00|12991|12988|12992|12989|12992|12989|12989|12986|356
1628250600000|2021-08-06 11:50:00|12991|12988|12995|12992|12996|12992|12991|12988|627
1628250900000|2021-08-06 11:55:00|12996|12993|12994|12991|12996|12993|12993|12990|952
1628251200000|2021-08-06 12:00:00|12993|12990|12994|12991|12996|12993|12993|12990|1141
1628251500000|2021-08-06 12:05:00|12993|12990|12992|12989|12995|12992|12991|12988|888
1628251800000|2021-08-06 12:10:00|12991|12988|12994|12991|12994|12991|12990|12987|1505
1628252100000|2021-08-06 12:15:00|12993|12990|12992|12989|12995|12992|12992|12989|1275
1628252400000|2021-08-06 12:20:00|12993|12990|12995|12992|12997|12994|12992|12990|1242
1628252700000|2021-08-06 12:25:00|12994|12991|12995|12990|12996|12993|12992|12989|1084
1628253000000|2021-08-06 12:30:00|12994|12991|12978|12975|12994|12991|12974|12971|4031
1628253300000|2021-08-06 12:35:00|12979|12974|12976|12973|12985|12982|12974|12971|2920
1628253600000|2021-08-06 12:40:00|12977|12974|12964|12961|12977|12974|12963|12960|3619
1628253900000|2021-08-06 12:45:00|12965|12962|12958|12955|12969|12966|12957|12954|3687
1628254200000|2021-08-06 12:50:00|12959|12956|12957|12954|12962|12959|12955|12952|2326
1628254500000|2021-08-06 12:55:00|12958|12955|12961|12957|12967|12964|12957|12954|2227
1628254800000|2021-08-06 13:00:00|12960|12958|12960|12957|12963|12960|12956|12953|2473
1628255100000|2021-08-06 13:05:00|12959|12956|12965|12962|12965|12962|12956|12953|1869
1628255400000|2021-08-06 13:10:00|12966|12963|12966|12963|12970|12967|12961|12958|2428
1628255700000|2021-08-06 13:15:00|12967|12964|12962|12959|12967|12964|12961|12958|2619
1628256000000|2021-08-06 13:20:00|12961|12958|12957|12954|12961|12958|12956|12953|1254
1628256300000|2021-08-06 13:25:00|12956|12953|12956|12953|12959|12956|12953|12950|2505
1628256600000|2021-08-06 13:30:00|12957|12954|12959|12956|12959|12956|12956|12953|2233
1628256900000|2021-08-06 13:35:00|12960|12957|12957|12954|12965|12962|12957|12954|1858
1628257200000|2021-08-06 13:40:00|12956|12953|12953|12950|12957|12954|12947|12944|2642
1628257500000|2021-08-06 13:45:00|12952|12949|12947|12944|12953|12950|12946|12943|1545
1628257800000|2021-08-06 13:50:00|12946|12943|12946|12943|12949|12946|12942|12939|1642
1628258100000|2021-08-06 13:55:00|12947|12944|12948|12945|12950|12947|12945|12942|1165
1628258400000|2021-08-06 14:00:00|12949|12946|12946|12943|12951|12948|12944|12941|1382
1628258700000|2021-08-06 14:05:00|12947|12944|12954|12951|12954|12951|12944|12941|2823
1628259000000|2021-08-06 14:10:00|12953|12950|12948|12944|12954|12951|12947|12944|976
1628259300000|2021-08-06 14:15:00|12947|12945|12947|12944|12949|12946|12946|12943|1563
1628259600000|2021-08-06 14:20:00|12948|12945|12948|12945|12951|12948|12946|12943|1284
1628259900000|2021-08-06 14:25:00|12949|12946|12945|12942|12949|12946|12945|12942|884
1628260200000|2021-08-06 14:30:00|12944|12941|12949|12946|12949|12946|12940|12937|1781
1628260500000|2021-08-06 14:35:00|12948|12945|12944|12941|12948|12946|12942|12938|902
1628260800000|2021-08-06 14:40:00|12943|12940|12943|12940|12946|12942|12941|12938|923
1628261100000|2021-08-06 14:45:00|12942|12939|12938|12935|12942|12939|12938|12935|1536
1628261400000|2021-08-06 14:50:00|12939|12936|12941|12938|12945|12942|12939|12936|1598
1628261700000|2021-08-06 14:55:00|12940|12937|12933|12930|12941|12938|12933|12930|1571
1628262000000|2021-08-06 15:00:00|12934|12931|12935|12932|12935|12932|12931|12928|1946
1628262300000|2021-08-06 15:05:00|12936|12933|12932|12929|12937|12933|12932|12929|1907
1628262600000|2021-08-06 15:10:00|12933|12930|12925|12922|12933|12930|12924|12921|3025
1628262900000|2021-08-06 15:15:00|12926|12923|12932|12928|12932|12929|12926|12923|3399
1628263200000|2021-08-06 15:20:00|12931|12929|12929|12925|12932|12929|12928|12925|920
1628263500000|2021-08-06 15:25:00|12928|12926|12931|12928|12934|12931|12928|12925|1389
1628263800000|2021-08-06 15:30:00|12932|12929|12933|12930|12933|12930|12929|12926|1033
1628264100000|2021-08-06 15:35:00|12932|12929|12932|12929|12933|12930|12931|12928|484
1628264400000|2021-08-06 15:40:00|12933|12930|12933|12930|12934|12931|12932|12929|390
1628264700000|2021-08-06 15:45:00|12932|12929|12932|12929|12933|12930|12931|12928|472
1628265000000|2021-08-06 15:50:00|12933|12930|12935|12932|12935|12932|12932|12928|469
1628265300000|2021-08-06 15:55:00|12936|12933|12936|12933|12936|12933|12933|12930|783
1628265600000|2021-08-06 16:00:00|12935|12932|12933|12930|12936|12933|12933|12930|240
1628265900000|2021-08-06 16:05:00|12934|12931|12933|12930|12934|12931|12932|12929|238
1628266200000|2021-08-06 16:10:00|12934|12931|12933|12930|12934|12931|12932|12929|210
1628266500000|2021-08-06 16:15:00|12932|12929|12933|12930|12933|12930|12932|12929|210
1628266800000|2021-08-06 16:20:00|12934|12931|12935|12932|12935|12932|12934|12931|218
1628267100000|2021-08-06 16:25:00|12934|12931|12935|12932|12936|12933|12934|12931|159
1628267400000|2021-08-06 16:30:00|12936|12933|12935|12932|12936|12933|12934|12931|329
1628267700000|2021-08-06 16:35:00|12934|12931|12933|12930|12934|12932|12933|12930|146
1628268000000|2021-08-06 16:40:00|12932|12929|12932|12929|12932|12929|12931|12928|185
1628268300000|2021-08-06 16:45:00|12933|12930|12933|12930|12935|12932|12933|12930|79
1628268600000|2021-08-06 16:50:00|12934|12931|12931|12928|12934|12931|12930|12927|366
1628268900000|2021-08-06 16:55:00|12932|12929|12936|12931|12936|12931|12931|12928|178
1628492400000|2021-08-09 07:00:00|12930|12927|12942|12939|12943|12940|12930|12926|3048
1628492700000|2021-08-09 07:05:00|12943|12940|12940|12937|12948|12945|12939|12936|1664
1628493000000|2021-08-09 07:10:00|12939|12936|12942|12939|12946|12942|12939|12936|966
1628493300000|2021-08-09 07:15:00|12941|12938|12944|12941|12945|12942|12939|12936|1192
1628493600000|2021-08-09 07:20:00|12945|12942|12948|12945|12951|12948|12944|12941|576
1628493900000|2021-08-09 07:25:00|12947|12944|12948|12945|12949|12946|12941|12938|867
1628494200000|2021-08-09 07:30:00|12949|12946|12951|12947|12952|12949|12949|12946|724
1628494500000|2021-08-09 07:35:00|12950|12948|12950|12947|12952|12949|12950|12947|720
1628494800000|2021-08-09 07:40:00|12949|12946|12953|12950|12953|12950|12948|12945|1173
1628495100000|2021-08-09 07:45:00|12954|12951|12953|12950|12957|12954|12953|12950|996
1628495400000|2021-08-09 07:50:00|12954|12951|12952|12949|12956|12953|12951|12948|1238
1628495700000|2021-08-09 07:55:00|12953|12950|12956|12952|12957|12953|12950|12947|763
1628496000000|2021-08-09 08:00:00|12955|12953|12955|12952|12957|12954|12954|12951|1021
1628496300000|2021-08-09 08:05:00|12954|12951|12956|12953|12958|12955|12953|12950|863
1628496600000|2021-08-09 08:10:00|12957|12954|12955|12952|12959|12955|12954|12951|472
1628496900000|2021-08-09 08:15:00|12954|12951|12957|12954|12958|12955|12952|12949|581
1628497200000|2021-08-09 08:20:00|12958|12955|12953|12950|12958|12955|12952|12949|750
1628497500000|2021-08-09 08:25:00|12952|12949|12951|12948|12955|12952|12951|12948|835
1628497800000|2021-08-09 08:30:00|12952|12949|12955|12952|12956|12953|12952|12949|907
1628498100000|2021-08-09 08:35:00|12956|12953|12962|12959|12963|12960|12956|12953|1125
1628498400000|2021-08-09 08:40:00|12963|12960|12962|12959|12964|12961|12961|12958|1045
1628498700000|2021-08-09 08:45:00|12961|12958|12959|12955|12963|12960|12958|12955|1615
1628499000000|2021-08-09 08:50:00|12958|12956|12957|12954|12960|12957|12955|12952|711
1628499300000|2021-08-09 08:55:00|12956|12953|12960|12957|12960|12957|12955|12952|535
1628499600000|2021-08-09 09:00:00|12961|12958|12962|12959|12962|12959|12960|12957|511
1628499900000|2021-08-09 09:05:00|12961|12958|12958|12954|12962|12959|12957|12953|565
1628500200000|2021-08-09 09:10:00|12957|12955|12958|12955|12960|12957|12957|12954|532
1628500500000|2021-08-09 09:15:00|12957|12954|12958|12955|12958|12955|12956|12953|182
1628500800000|2021-08-09 09:20:00|12957|12954|12960|12957|12960|12957|12957|12954|351
1628501100000|2021-08-09 09:25:00|12961|12958|12959|12956|12963|12960|12959|12956|713
1628501400000|2021-08-09 09:30:00|12960|12957|12958|12954|12961|12958|12957|12954|433
1628501700000|2021-08-09 09:35:00|12957|12955|12955|12952|12958|12955|12955|12952|447
1628502000000|2021-08-09 09:40:00|12956|12953|12958|12955|12958|12955|12956|12953|373
1628502300000|2021-08-09 09:45:00|12957|12954|12960|12957|12960|12957|12956|12953|219
1628502600000|2021-08-09 09:50:00|12961|12956|12956|12953|12961|12958|12956|12953|407
1628502900000|2021-08-09 09:55:00|12957|12954|12956|12953|12958|12955|12955|12952|418
1628503200000|2021-08-09 10:00:00|12957|12954|12962|12959|12962|12959|12957|12954|643
1628503500000|2021-08-09 10:05:00|12961|12958|12961|12958|12963|12960|12960|12957|440
1628503800000|2021-08-09 10:10:00|12960|12957|12962|12959|12962|12959|12960|12957|245
1628504100000|2021-08-09 10:15:00|12961|12958|12963|12959|12964|12961|12961|12958|624
1628504400000|2021-08-09 10:20:00|12962|12960|12960|12957|12963|12960|12959|12956|903
1628504700000|2021-08-09 10:25:00|12961|12958|12963|12960|12964|12961|12961|12958|619
1628505000000|2021-08-09 10:30:00|12964|12961|12964|12961|12965|12962|12962|12959|813
1628505300000|2021-08-09 10:35:00|12965|12962|12968|12965|12968|12965|12964|12961|619
1628505600000|2021-08-09 10:40:00|12969|12966|12970|12967|12971|12968|12969|12966|1329
1628505900000|2021-08-09 10:45:00|12971|12968|12972|12969|12972|12969|12970|12967|694
1628506200000|2021-08-09 10:50:00|12971|12968|12971|12968|12971|12968|12970|12967|740
1628506500000|2021-08-09 10:55:00|12972|12969|12973|12970|12974|12971|12971|12968|1088
1628506800000|2021-08-09 11:00:00|12972|12969|12976|12973|12976|12973|12972|12969|864
1628507100000|2021-08-09 11:05:00|12977|12974|12976|12973|12978|12975|12975|12972|1047
1628507400000|2021-08-09 11:10:00|12977|12974|12974|12971|12978|12975|12974|12971|1171
1628507700000|2021-08-09 11:15:00|12975|12972|12977|12974|12978|12975|12975|12972|693
1628508000000|2021-08-09 11:20:00|12976|12973|12974|12971|12976|12973|12974|12971|305
1628508300000|2021-08-09 11:25:00|12973|12970|12972|12969|12973|12970|12972|12969|669
1628508600000|2021-08-09 11:30:00|12973|12970|12971|12968|12974|12971|12971|12968|1202
1628508900000|2021-08-09 11:35:00|12972|12969|12970|12967|12972|12969|12968|12965|672
1628509200000|2021-08-09 11:40:00|12971|12968|12973|12970|12973|12970|12970|12967|416
1628509500000|2021-08-09 11:45:00|12972|12969|12971|12968|12973|12970|12971|12968|816
1628509800000|2021-08-09 11:50:00|12972|12969|12974|12971|12974|12971|12971|12968|513
1628510100000|2021-08-09 11:55:00|12975|12972|12974|12971|12976|12973|12974|12971|537
1628510400000|2021-08-09 12:00:00|12975|12972|12975|12972|12977|12974|12973|12970|618
1628510700000|2021-08-09 12:05:00|12974|12971|12975|12972|12975|12972|12972|12969|623
1628511000000|2021-08-09 12:10:00|12976|12973|12976|12973|12977|12974|12975|12972|529
1628511300000|2021-08-09 12:15:00|12977|12974|12978|12975|12978|12975|12977|12974|708
1628511600000|2021-08-09 12:20:00|12977|12974|12983|12980|12984|12981|12977|12974|1233
1628511900000|2021-08-09 12:25:00|12984|12981|12980|12977|12985|12982|12980|12976|1255
1628512200000|2021-08-09 12:30:00|12981|12978|12984|12981|12985|12982|12981|12978|619
1628512500000|2021-08-09 12:35:00|12985|12982|12981|12978|12986|12983|12979|12976|1265
1628512800000|2021-08-09 12:40:00|12982|12979|12978|12975|12982|12979|12978|12975|558
1628513100000|2021-08-09 12:45:00|12979|12976|12972|12969|12979|12976|12971|12968|1059
1628513400000|2021-08-09 12:50:00|12971|12968|12969|12966|12973|12970|12968|12965|1133
1628513700000|2021-08-09 12:55:00|12970|12965|12968|12965|12973|12970|12968|12964|810
1628514000000|2021-08-09 13:00:00|12967|12964|12969|12966|12970|12966|12967|12964|1618
1628514300000|2021-08-09 13:05:00|12968|12965|12969|12966|12971|12968|12967|12964|1150
1628514600000|2021-08-09 13:10:00|12970|12967|12971|12968|12971|12968|12969|12966|470
1628514900000|2021-08-09 13:15:00|12972|12969|12974|12971|12976|12973|12972|12969|742
1628515200000|2021-08-09 13:20:00|12975|12972|12972|12969|12976|12973|12972|12969|886
1628515500000|2021-08-09 13:25:00|12973|12970|12977|12974|12977|12974|12973|12969|796
1628515800000|2021-08-09 13:30:00|12976|12973|12987|12984|12987|12984|12976|12973|2069
1628516100000|2021-08-09 13:35:00|12986|12983|12984|12981|12986|12983|12983|12980|1188
1628516400000|2021-08-09 13:40:00|12985|12982|12974|12971|12985|12982|12974|12971|1981
1628516700000|2021-08-09 13:45:00|12975|12972|12974|12971|12979|12975|12973|12970|2102
1628517000000|2021-08-09 13:50:00|12973|12970|12974|12971|12977|12973|12972|12969|726
1628517300000|2021-08-09 13:55:00|12975|12972|12976|12973|12976|12973|12974|12971|1158
1628517600000|2021-08-09 14:00:00|12977|12974|12973|12970|12979|12975|12971|12968|929
1628517900000|2021-08-09 14:05:00|12972|12969|12974|12971|12975|12972|12972|12969|794
1628518200000|2021-08-09 14:10:00|12975|12972|12975|12972|12980|12977|12974|12971|1794
1628518500000|2021-08-09 14:15:00|12974|12971|12969|12966|12974|12971|12968|12965|1566
1628518800000|2021-08-09 14:20:00|12968|12965|12970|12967|12971|12968|12965|12962|2051
1628519100000|2021-08-09 14:25:00|12971|12968|12973|12970|12974|12971|12970|12967|1536
1628519400000|2021-08-09 14:30:00|12974|12971|12973|12970|12976|12973|12970|12967|880
1628519700000|2021-08-09 14:35:00|12974|12971|12973|12970|12975|12972|12971|12968|754
1628520000000|2021-08-09 14:40:00|12974|12971|12966|12963|12974|12971|12965|12962|1484
1628520300000|2021-08-09 14:45:00|12967|12964|12964|12961|12967|12964|12963|12960|1621
1628520600000|2021-08-09 14:50:00|12963|12960|12962|12959|12963|12960|12958|12955|2357
1628520900000|2021-08-09 14:55:00|12963|12960|12956|12953|12963|12960|12955|12952|1936
1628521200000|2021-08-09 15:00:00|12957|12954|12955|12952|12958|12955|12954|12951|1966
1628521500000|2021-08-09 15:05:00|12954|12951|12958|12955|12959|12956|12954|12951|1153
1628521800000|2021-08-09 15:10:00|12959|12956|12960|12957|12961|12958|12955|12952|3617
1628522100000|2021-08-09 15:15:00|12961|12958|12965|12962|12967|12964|12960|12958|4685
1628522400000|2021-08-09 15:20:00|12964|12961|12966|12963|12969|12966|12964|12961|1036
1628522700000|2021-08-09 15:25:00|12965|12962|12967|12964|12968|12965|12965|12962|961
1628523000000|2021-08-09 15:30:00|12968|12965|12965|12962|12971|12967|12964|12961|1718
1628523300000|2021-08-09 15:35:00|12964|12961|12958|12955|12965|12962|12958|12955|1597
1628523600000|2021-08-09 15:40:00|12957|12954|12962|12959|12962|12959|12957|12954|1090
1628523900000|2021-08-09 15:45:00|12961|12958|12964|12960|12964|12961|12960|12957|877
1628524200000|2021-08-09 15:50:00|12963|12959|12964|12961|12965|12962|12962|12959|492
1628524500000|2021-08-09 15:55:00|12965|12962|12963|12960|12965|12962|12963|12960|661
1628524800000|2021-08-09 16:00:00|12964|12961|12963|12960|12964|12961|12963|12960|445
1628525100000|2021-08-09 16:05:00|12964|12961|12966|12963|12966|12963|12962|12959|725
1628525400000|2021-08-09 16:10:00|12965|12962|12965|12962|12966|12962|12963|12960|261
1628525700000|2021-08-09 16:15:00|12964|12961|12962|12959|12965|12962|12961|12958|227
1628526000000|2021-08-09 16:20:00|12963|12960|12963|12960|12964|12961|12962|12959|85
1628526300000|2021-08-09 16:25:00|12964|12961|12964|12961|12965|12962|12963|12960|81
1628526600000|2021-08-09 16:30:00|12963|12960|12964|12961|12964|12961|12962|12959|161
1628526900000|2021-08-09 16:35:00|12963|12960|12962|12959|12963|12961|12961|12958|138
1628527200000|2021-08-09 16:40:00|12963|12960|12962|12959|12963|12960|12962|12959|228
1628527500000|2021-08-09 16:45:00|12961|12958|12961|12958|12962|12959|12961|12958|391
1628527800000|2021-08-09 16:50:00|12962|12959|12960|12957|12962|12959|12960|12957|380
1628528100000|2021-08-09 16:55:00|12961|12958|12961|12956|12961|12958|12960|12956|155
1628578800000|2021-08-10 07:00:00|12973|12970|12970|12967|12974|12971|12968|12964|1486
1628579100000|2021-08-10 07:05:00|12971|12968|12966|12963|12972|12969|12966|12963|920
1628579400000|2021-08-10 07:10:00|12965|12962|12971|12968|12971|12968|12965|12962|894
1628579700000|2021-08-10 07:15:00|12972|12969|12973|12970|12975|12971|12970|12967|1029
1628580000000|2021-08-10 07:20:00|12972|12969|12966|12963|12973|12970|12965|12962|670
1628580300000|2021-08-10 07:25:00|12967|12964|12966|12963|12969|12966|12965|12962|1435
1628580600000|2021-08-10 07:30:00|12967|12964|12961|12958|12967|12964|12961|12957|927
1628580900000|2021-08-10 07:35:00|12960|12957|12963|12960|12964|12961|12960|12957|772
1628581200000|2021-08-10 07:40:00|12964|12961|12968|12965|12968|12965|12963|12960|587
1628581500000|2021-08-10 07:45:00|12967|12964|12967|12964|12968|12965|12963|12960|1029
1628581800000|2021-08-10 07:50:00|12966|12963|12969|12965|12969|12966|12966|12963|895
1628582100000|2021-08-10 07:55:00|12970|12966|12970|12967|12970|12967|12968|12965|590
1628582400000|2021-08-10 08:00:00|12971|12966|12969|12966|12971|12968|12967|12964|710
1628582700000|2021-08-10 08:05:00|12968|12965|12970|12966|12970|12967|12968|12965|702
1628583000000|2021-08-10 08:10:00|12969|12967|12967|12964|12970|12967|12966|12963|759
1628583300000|2021-08-10 08:15:00|12966|12963|12966|12963|12967|12964|12965|12962|767
1628583600000|2021-08-10 08:20:00|12965|12962|12966|12963|12968|12965|12965|12962|501
1628583900000|2021-08-10 08:25:00|12965|12962|12958|12955|12965|12962|12958|12955|1409
1628584200000|2021-08-10 08:30:00|12959|12956|12954|12951|12959|12956|12953|12950|721
1628584500000|2021-08-10 08:35:00|12953|12950|12955|12951|12955|12951|12949|12946|1045
1628584800000|2021-08-10 08:40:00|12954|12950|12959|12956|12959|12956|12953|12950|1601
1628585100000|2021-08-10 08:45:00|12958|12955|12956|12953|12959|12956|12956|12953|2243
1628585400000|2021-08-10 08:50:00|12957|12952|12959|12956|12960|12957|12955|12952|2832
1628585700000|2021-08-10 08:55:00|12960|12957|12960|12957|12963|12960|12959|12956|6490
1628586000000|2021-08-10 09:00:00|12961|12958|12967|12964|12968|12965|12961|12958|3608
1628586300000|2021-08-10 09:05:00|12966|12963|12970|12967|12970|12967|12966|12963|2368
1628586600000|2021-08-10 09:10:00|12971|12968|12971|12968|12972|12969|12969|12966|1109
1628586900000|2021-08-10 09:15:00|12972|12969|12969|12966|12973|12970|12969|12966|1094
1628587200000|2021-08-10 09:20:00|12968|12965|12969|12966|12969|12966|12967|12964|600
1628587500000|2021-08-10 09:25:00|12970|12967|12971|12968|12971|12968|12968|12965|678
1628587800000|2021-08-10 09:30:00|12970|12967|12972|12969|12973|12970|12970|12967|432
1628588100000|2021-08-10 09:35:00|12973|12970|12975|12972|12977|12974|12973|12970|1408
1628588400000|2021-08-10 09:40:00|12976|12973|12973|12970|12976|12973|12972|12969|579
1628588700000|2021-08-10 09:45:00|12974|12971|12977|12974|12978|12975|12973|12970|433
1628589000000|2021-08-10 09:50:00|12978|12975|12976|12973|12979|12976|12975|12972|620
1628589300000|2021-08-10 09:55:00|12977|12974|12978|12975|12980|12977|12976|12973|1311
1628589600000|2021-08-10 10:00:00|12979|12976|12978|12975|12979|12976|12976|12973|1731
1628589900000|2021-08-10 10:05:00|12979|12976|12974|12971|12979|12976|12974|12971|1156
1628590200000|2021-08-10 10:10:00|12975|12970|12976|12973|12977|12973|12974|12970|685
1628590500000|2021-08-10 10:15:00|12975|12972|12974|12971|12976|12973|12973|12970|1054
1628590800000|2021-08-10 10:20:00|12975|12972|12979|12976|12979|12976|12974|12971|2069
1628591100000|2021-08-10 10:25:00|12980|12977|12980|12977|12980|12977|12978|12975|1368
1628591400000|2021-08-10 10:30:00|12981|12978|12980|12977|12981|12978|12979|12976|538
1628591700000|2021-08-10 10:35:00|12979|12976|12979|12976|12981|12977|12979|12976|650
1628592000000|2021-08-10 10:40:00|12978|12975|12977|12974|12979|12976|12976|12973|575
1628592300000|2021-08-10 10:45:00|12976|12973|12977|12973|12978|12975|12976|12973|357
1628592600000|2021-08-10 10:50:00|12976|12974|12978|12975|12979|12976|12976|12974|561
1628592900000|2021-08-10 10:55:00|12979|12976|12979|12976|12979|12976|12977|12974|460
1628593200000|2021-08-10 11:00:00|12980|12977|12978|12975|12981|12978|12978|12975|1021
1628593500000|2021-08-10 11:05:00|12979|12976|12980|12977|12980|12977|12977|12974|473
1628593800000|2021-08-10 11:10:00|12979|12976|12974|12971|12979|12976|12974|12971|234
1628594100000|2021-08-10 11:15:00|12973|12970|12969|12966|12974|12971|12967|12964|1091
1628594400000|2021-08-10 11:20:00|12968|12965|12970|12967|12972|12968|12968|12965|707
1628594700000|2021-08-10 11:25:00|12971|12966|12967|12964|12971|12967|12967|12964|926
1628595000000|2021-08-10 11:30:00|12966|12963|12964|12961|12967|12964|12964|12961|608
1628595300000|2021-08-10 11:35:00|12965|12962|12965|12962|12967|12964|12964|12961|906
1628595600000|2021-08-10 11:40:00|12964|12961|12967|12964|12967|12964|12964|12961|872
1628595900000|2021-08-10 11:45:00|12968|12965|12966|12963|12968|12965|12966|12963|671
1628596200000|2021-08-10 11:50:00|12967|12964|12971|12967|12971|12968|12966|12963|873
1628596500000|2021-08-10 11:55:00|12970|12968|12969|12966|12971|12968|12968|12965|655
1628596800000|2021-08-10 12:00:00|12970|12967|12973|12970|12973|12970|12969|12966|541
1628597100000|2021-08-10 12:05:00|12972|12969|12970|12967|12973|12970|12970|12967|1044
1628597400000|2021-08-10 12:10:00|12971|12968|12976|12973|12976|12973|12970|12967|676
1628597700000|2021-08-10 12:15:00|12975|12972|12976|12973|12978|12975|12975|12972|969
1628598000000|2021-08-10 12:20:00|12977|12974|12984|12980|12984|12981|12977|12974|1477
1628598300000|2021-08-10 12:25:00|12983|12981|12980|12977|12984|12981|12980|12976|1051
1628598600000|2021-08-10 12:30:00|12981|12978|12981|12977|12982|12979|12979|12976|1250
1628598900000|2021-08-10 12:35:00|12980|12978|12984|12981|12984|12981|12979|12976|819
1628599200000|2021-08-10 12:40:00|12985|12982|12979|12976|12985|12982|12977|12974|789
1628599500000|2021-08-10 12:45:00|12978|12975|12983|12980|12983|12980|12977|12974|406
1628599800000|2021-08-10 12:50:00|12984|12981|12983|12980|12984|12981|12981|12978|750
1628600100000|2021-08-10 12:55:00|12984|12979|12980|12977|12985|12982|12980|12977|1188
1628600400000|2021-08-10 13:00:00|12981|12976|12976|12973|12981|12977|12975|12971|810
1628600700000|2021-08-10 13:05:00|12977|12972|12976|12973|12977|12974|12974|12971|535
1628601000000|2021-08-10 13:10:00|12977|12974|12978|12975|12980|12977|12977|12974|700
1628601300000|2021-08-10 13:15:00|12979|12976|12986|12983|12986|12983|12977|12974|771
1628601600000|2021-08-10 13:20:00|12985|12982|12989|12986|12990|12987|12984|12981|1568
1628601900000|2021-08-10 13:25:00|12990|12987|12986|12983|12990|12987|12986|12983|1300
1628602200000|2021-08-10 13:30:00|12987|12984|12983|12980|12989|12986|12982|12979|1406
1628602500000|2021-08-10 13:35:00|12982|12979|12977|12974|12983|12980|12977|12974|2283
1628602800000|2021-08-10 13:40:00|12978|12975|12983|12980|12983|12980|12978|12975|2922
1628603100000|2021-08-10 13:45:00|12982|12979|12978|12975|12984|12981|12975|12972|4687
1628603400000|2021-08-10 13:50:00|12977|12974|12977|12974|12984|12981|12977|12974|2089
1628603700000|2021-08-10 13:55:00|12978|12975|12977|12974|12980|12977|12975|12972|1365
1628604000000|2021-08-10 14:00:00|12976|12973|12974|12971|12979|12976|12972|12968|1614
1628604300000|2021-08-10 14:05:00|12973|12970|12974|12971|12975|12972|12973|12970|1035
1628604600000|2021-08-10 14:10:00|12973|12970|12962|12959|12974|12971|12961|12958|2353
1628604900000|2021-08-10 14:15:00|12961|12958|12963|12960|12968|12965|12961|12958|1775
1628605200000|2021-08-10 14:20:00|12964|12961|12961|12957|12965|12962|12959|12956|1508
1628605500000|2021-08-10 14:25:00|12962|12958|12964|12961|12964|12961|12961|12958|821
1628605800000|2021-08-10 14:30:00|12963|12960|12962|12959|12966|12963|12961|12958|1532
1628606100000|2021-08-10 14:35:00|12963|12960|12960|12957|12966|12963|12960|12957|667
1628606400000|2021-08-10 14:40:00|12959|12956|12964|12961|12964|12961|12959|12956|677
1628606700000|2021-08-10 14:45:00|12963|12960|12957|12954|12964|12961|12956|12953|949
1628607000000|2021-08-10 14:50:00|12958|12955|12956|12953|12958|12955|12955|12952|999
1628607300000|2021-08-10 14:55:00|12955|12952|12958|12955|12958|12955|12954|12951|1110
1628607600000|2021-08-10 15:00:00|12959|12956|12962|12959|12963|12960|12957|12954|1217
1628607900000|2021-08-10 15:05:00|12961|12958|12957|12954|12962|12959|12957|12954|1327
1628608200000|2021-08-10 15:10:00|12958|12955|12958|12955|12958|12955|12955|12952|2680
1628608500000|2021-08-10 15:15:00|12957|12954|12958|12955|12959|12956|12956|12953|1643
1628608800000|2021-08-10 15:20:00|12957|12954|12956|12953|12958|12955|12956|12953|719
1628609100000|2021-08-10 15:25:00|12955|12952|12955|12952|12956|12953|12954|12951|494
1628609400000|2021-08-10 15:30:00|12954|12951|12954|12951|12955|12952|12952|12949|508
1628609700000|2021-08-10 15:35:00|12953|12950|12954|12951|12955|12952|12951|12948|443
1628610000000|2021-08-10 15:40:00|12953|12950|12956|12953|12957|12954|12953|12950|462
1628610300000|2021-08-10 15:45:00|12957|12954|12957|12954|12958|12955|12956|12953|350
1628610600000|2021-08-10 15:50:00|12958|12955|12959|12956|12960|12957|12957|12954|263
1628610900000|2021-08-10 15:55:00|12960|12957|12958|12955|12960|12957|12958|12955|355
1628611200000|2021-08-10 16:00:00|12959|12956|12958|12954|12959|12956|12956|12953|351
1628611500000|2021-08-10 16:05:00|12957|12955|12957|12954|12958|12955|12957|12954|356
1628611800000|2021-08-10 16:10:00|12958|12955|12959|12956|12960|12957|12957|12954|305
1628612100000|2021-08-10 16:15:00|12958|12955|12959|12956|12960|12957|12958|12955|176
1628612400000|2021-08-10 16:20:00|12958|12955|12958|12955|12959|12956|12958|12955|349
1628612700000|2021-08-10 16:25:00|12959|12956|12958|12955|12959|12956|12958|12955|160
1628613000000|2021-08-10 16:30:00|12959|12956|12960|12957|12960|12957|12959|12955|286
1628613300000|2021-08-10 16:35:00|12959|12956|12957|12954|12960|12957|12957|12954|222
1628613600000|2021-08-10 16:40:00|12958|12955|12958|12955|12958|12955|12957|12954|60
1628613900000|2021-08-10 16:45:00|12957|12954|12958|12955|12959|12956|12957|12954|72
1628614200000|2021-08-10 16:50:00|12957|12954|12957|12954|12957|12954|12956|12953|330
1628614500000|2021-08-10 16:55:00|12956|12953|12957|12951|12957|12953|12956|12951|105
1628665200000|2021-08-11 07:00:00|12948|12945|12941|12938|12949|12946|12941|12938|1142
1628665500000|2021-08-11 07:05:00|12942|12939|12942|12938|12942|12939|12940|12937|860
1628665800000|2021-08-11 07:10:00|12943|12939|12945|12942|12948|12945|12941|12938|1064
1628666100000|2021-08-11 07:15:00|12944|12941|12947|12944|12948|12945|12944|12941|1030
1628666400000|2021-08-11 07:20:00|12948|12945|12942|12939|12948|12945|12942|12939|444
1628666700000|2021-08-11 07:25:00|12943|12940|12941|12938|12944|12941|12939|12936|855
1628667000000|2021-08-11 07:30:00|12940|12937|12947|12944|12947|12944|12940|12937|1066
1628667300000|2021-08-11 07:35:00|12948|12945|12946|12943|12948|12945|12944|12941|1010
1628667600000|2021-08-11 07:40:00|12945|12942|12946|12943|12946|12943|12943|12940|768
1628667900000|2021-08-11 07:45:00|12945|12942|12945|12942|12947|12944|12944|12941|352
1628668200000|2021-08-11 07:50:00|12946|12943|12944|12941|12950|12947|12944|12941|514
1628668500000|2021-08-11 07:55:00|12943|12940|12941|12938|12943|12940|12941|12938|375
1628668800000|2021-08-11 08:00:00|12942|12939|12943|12940|12945|12942|12941|12938|800
1628669100000|2021-08-11 08:05:00|12944|12941|12941|12938|12945|12942|12941|12938|864
1628669400000|2021-08-11 08:10:00|12942|12937|12938|12935|12942|12937|12937|12934|803
1628669700000|2021-08-11 08:15:00|12937|12934|12935|12932|12937|12934|12934|12931|1119
1628670000000|2021-08-11 08:20:00|12934|12931|12935|12932|12935|12932|12931|12928|1363
1628670300000|2021-08-11 08:25:00|12936|12933|12936|12933|12937|12934|12933|12930|713
1628670600000|2021-08-11 08:30:00|12935|12932|12936|12933|12936|12933|12934|12931|1184
1628670900000|2021-08-11 08:35:00|12937|12934|12939|12936|12941|12937|12936|12933|708
1628671200000|2021-08-11 08:40:00|12940|12937|12938|12935|12940|12937|12938|12935|731
1628671500000|2021-08-11 08:45:00|12939|12936|12940|12937|12941|12938|12938|12935|717
1628671800000|2021-08-11 08:50:00|12941|12938|12938|12935|12941|12938|12938|12935|1950
1628672100000|2021-08-11 08:55:00|12939|12936|12936|12933|12939|12936|12936|12933|1869
1628672400000|2021-08-11 09:00:00|12935|12932|12935|12932|12938|12935|12934|12931|1978
1628672700000|2021-08-11 09:05:00|12934|12931|12937|12934|12937|12934|12934|12931|731
1628673000000|2021-08-11 09:10:00|12936|12933|12933|12930|12939|12935|12933|12930|1398
1628673300000|2021-08-11 09:15:00|12932|12929|12933|12930|12934|12931|12932|12929|861
1628673600000|2021-08-11 09:20:00|12934|12931|12935|12932|12935|12932|12933|12930|683
1628673900000|2021-08-11 09:25:00|12934|12931|12932|12929|12935|12932|12932|12929|828
1628674200000|2021-08-11 09:30:00|12933|12930|12937|12934|12937|12934|12933|12930|1154
1628674500000|2021-08-11 09:35:00|12936|12933|12937|12934|12938|12935|12936|12933|465
1628674800000|2021-08-11 09:40:00|12936|12933|12938|12935|12939|12936|12936|12933|1060
1628675100000|2021-08-11 09:45:00|12939|12936|12940|12937|12940|12937|12938|12935|628
1628675400000|2021-08-11 09:50:00|12939|12936|12939|12936|12939|12936|12937|12934|983
1628675700000|2021-08-11 09:55:00|12940|12937|12940|12937|12941|12938|12938|12935|1142
1628676000000|2021-08-11 10:00:00|12939|12936|12939|12936|12939|12936|12938|12935|415
1628676300000|2021-08-11 10:05:00|12938|12935|12936|12932|12938|12935|12935|12932|571
1628676600000|2021-08-11 10:10:00|12935|12933|12940|12937|12940|12937|12935|12932|654
1628676900000|2021-08-11 10:15:00|12939|12936|12941|12938|12943|12940|12939|12936|962
1628677200000|2021-08-11 10:20:00|12940|12937|12941|12938|12942|12939|12939|12936|609
1628677500000|2021-08-11 10:25:00|12942|12939|12942|12939|12942|12939|12941|12938|431
1628677800000|2021-08-11 10:30:00|12941|12938|12942|12939|12942|12939|12940|12937|272
1628678100000|2021-08-11 10:35:00|12941|12938|12941|12938|12942|12939|12941|12938|509
1628678400000|2021-08-11 10:40:00|12940|12937|12940|12937|12941|12938|12939|12936|359
1628678700000|2021-08-11 10:45:00|12941|12938|12943|12939|12943|12940|12941|12938|699
1628679000000|2021-08-11 10:50:00|12942|12940|12944|12940|12944|12941|12942|12939|392
1628679300000|2021-08-11 10:55:00|12943|12941|12945|12942|12946|12943|12943|12940|612
1628679600000|2021-08-11 11:00:00|12944|12941|12947|12944|12947|12944|12943|12940|372
1628679900000|2021-08-11 11:05:00|12946|12943|12946|12943|12947|12944|12946|12943|643
1628680200000|2021-08-11 11:10:00|12947|12944|12945|12942|12947|12944|12945|12942|471
1628680500000|2021-08-11 11:15:00|12946|12943|12946|12943|12948|12945|12945|12942|1065
1628680800000|2021-08-11 11:20:00|12945|12942|12945|12942|12946|12943|12943|12940|1569
1628681100000|2021-08-11 11:25:00|12944|12941|12947|12944|12948|12945|12944|12941|476
1628681400000|2021-08-11 11:30:00|12948|12945|12947|12944|12948|12945|12946|12943|551
1628681700000|2021-08-11 11:35:00|12946|12943|12948|12945|12948|12945|12945|12941|711
1628682000000|2021-08-11 11:40:00|12947|12944|12947|12944|12949|12946|12946|12943|1100
1628682300000|2021-08-11 11:45:00|12946|12943|12946|12943|12947|12944|12946|12943|419
1628682600000|2021-08-11 11:50:00|12945|12942|12945|12942|12945|12942|12944|12941|166
1628682900000|2021-08-11 11:55:00|12944|12941|12944|12941|12946|12943|12944|12941|398
1628683200000|2021-08-11 12:00:00|12945|12942|12947|12944|12948|12945|12945|12942|490
1628683500000|2021-08-11 12:05:00|12946|12943|12948|12945|12950|12947|12946|12943|1228
1628683800000|2021-08-11 12:10:00|12949|12946|12946|12943|12950|12947|12945|12942|943
1628684100000|2021-08-11 12:15:00|12947|12944|12945|12942|12948|12945|12945|12942|932
1628684400000|2021-08-11 12:20:00|12946|12943|12943|12940|12946|12943|12943|12940|1593
1628684700000|2021-08-11 12:25:00|12944|12941|12944|12940|12945|12942|12942|12939|1175
1628685000000|2021-08-11 12:30:00|12953|12941|12949|12946|12959|12954|12939|12936|3252
1628685300000|2021-08-11 12:35:00|12950|12947|12955|12952|12962|12959|12949|12946|2302
1628685600000|2021-08-11 12:40:00|12956|12953|12962|12959|12965|12962|12955|12952|2044
1628685900000|2021-08-11 12:45:00|12963|12960|12962|12959|12967|12964|12962|12959|2169
1628686200000|2021-08-11 12:50:00|12963|12960|12958|12955|12967|12964|12958|12955|2836
1628686500000|2021-08-11 12:55:00|12959|12956|12957|12954|12961|12958|12956|12953|1454
1628686800000|2021-08-11 13:00:00|12958|12955|12958|12955|12962|12959|12956|12952|932
1628687100000|2021-08-11 13:05:00|12957|12954|12956|12953|12958|12955|12950|12947|1326
1628687400000|2021-08-11 13:10:00|12955|12952|12959|12955|12960|12957|12955|12951|888
1628687700000|2021-08-11 13:15:00|12958|12956|12963|12960|12964|12961|12958|12955|992
1628688000000|2021-08-11 13:20:00|12964|12961|12965|12962|12968|12964|12963|12960|924
1628688300000|2021-08-11 13:25:00|12966|12963|12965|12962|12966|12963|12963|12960|1047
1628688600000|2021-08-11 13:30:00|12966|12963|12969|12966|12970|12967|12964|12961|1535
1628688900000|2021-08-11 13:35:00|12970|12967|12968|12965|12970|12967|12966|12963|1235
1628689200000|2021-08-11 13:40:00|12967|12964|12963|12960|12969|12966|12960|12957|3380
1628689500000|2021-08-11 13:45:00|12962|12959|12953|12950|12962|12959|12953|12950|2604
1628689800000|2021-08-11 13:50:00|12954|12951|12958|12955|12958|12955|12952|12949|2266
1628690100000|2021-08-11 13:55:00|12957|12954|12956|12953|12959|12956|12956|12953|1339
1628690400000|2021-08-11 14:00:00|12957|12954|12963|12960|12965|12962|12957|12954|1184
1628690700000|2021-08-11 14:05:00|12964|12961|12961|12958|12965|12962|12960|12957|761
1628691000000|2021-08-11 14:10:00|12960|12957|12961|12958|12963|12960|12960|12957|1237
1628691300000|2021-08-11 14:15:00|12962|12959|12963|12960|12967|12964|12962|12959|840
1628691600000|2021-08-11 14:20:00|12962|12959|12964|12961|12965|12962|12962|12959|1028
1628691900000|2021-08-11 14:25:00|12965|12962|12962|12959|12966|12963|12962|12959|914
1628692200000|2021-08-11 14:30:00|12963|12960|12959|12956|12963|12960|12958|12955|1393
1628692500000|2021-08-11 14:35:00|12960|12957|12960|12957|12962|12958|12959|12956|420
1628692800000|2021-08-11 14:40:00|12959|12956|12957|12954|12960|12957|12956|12953|826
1628693100000|2021-08-11 14:45:00|12958|12955|12958|12955|12959|12956|12956|12953|716
1628693400000|2021-08-11 14:50:00|12959|12956|12959|12956|12961|12958|12957|12954|356
1628693700000|2021-08-11 14:55:00|12960|12957|12962|12959|12962|12959|12959|12956|784
1628694000000|2021-08-11 15:00:00|12961|12958|12960|12957|12963|12960|12960|12957|1145
1628694300000|2021-08-11 15:05:00|12961|12958|12963|12960|12964|12961|12959|12956|774
1628694600000|2021-08-11 15:10:00|12964|12961|12963|12960|12966|12963|12962|12959|1990
1628694900000|2021-08-11 15:15:00|12964|12961|12966|12963|12967|12964|12964|12961|2406
1628695200000|2021-08-11 15:20:00|12967|12964|12968|12965|12969|12966|12965|12962|955
1628695500000|2021-08-11 15:25:00|12969|12966|12969|12966|12971|12968|12968|12965|658
1628695800000|2021-08-11 15:30:00|12970|12967|12967|12964|12970|12967|12967|12964|499
1628696100000|2021-08-11 15:35:00|12968|12965|12972|12969|12972|12969|12967|12964|506
1628696400000|2021-08-11 15:40:00|12971|12968|12974|12971|12974|12971|12970|12967|518
1628696700000|2021-08-11 15:45:00|12973|12970|12972|12969|12974|12971|12972|12969|693
1628697000000|2021-08-11 15:50:00|12973|12970|12977|12974|12977|12974|12973|12969|519
1628697300000|2021-08-11 15:55:00|12976|12973|12977|12974|12977|12974|12975|12972|534
1628697600000|2021-08-11 16:00:00|12978|12975|12975|12972|12978|12975|12975|12972|405
1628697900000|2021-08-11 16:05:00|12974|12971|12974|12971|12976|12973|12974|12971|275
1628698200000|2021-08-11 16:10:00|12973|12970|12973|12970|12975|12972|12973|12970|746
1628698500000|2021-08-11 16:15:00|12972|12969|12971|12968|12973|12969|12970|12967|613
1628698800000|2021-08-11 16:20:00|12972|12969|12972|12969|12972|12969|12971|12968|331
1628699100000|2021-08-11 16:25:00|12973|12970|12971|12968|12973|12970|12971|12967|212
1628699400000|2021-08-11 16:30:00|12970|12967|12970|12967|12971|12968|12970|12967|282
1628699700000|2021-08-11 16:35:00|12969|12966|12970|12967|12970|12967|12969|12966|70
1628700000000|2021-08-11 16:40:00|12971|12968|12971|12968|12973|12970|12971|12968|319
1628700300000|2021-08-11 16:45:00|12972|12969|12973|12969|12973|12970|12972|12969|198
1628700600000|2021-08-11 16:50:00|12972|12970|12972|12969|12973|12970|12972|12968|163
1628700900000|2021-08-11 16:55:00|12971|12968|12968|12963|12972|12969|12968|12963|198
1628751600000|2021-08-12 07:00:00|12981|12977|12983|12980|12984|12981|12979|12976|1212
1628751900000|2021-08-12 07:05:00|12984|12981|12979|12976|12984|12981|12979|12976|895
1628752200000|2021-08-12 07:10:00|12980|12977|12981|12977|12982|12979|12979|12976|579
1628752500000|2021-08-12 07:15:00|12980|12978|12976|12973|12981|12978|12975|12971|1380
1628752800000|2021-08-12 07:20:00|12975|12972|12978|12975|12978|12975|12974|12971|747
1628753100000|2021-08-12 07:25:00|12977|12974|12976|12973|12977|12974|12974|12971|731
1628753400000|2021-08-12 07:30:00|12975|12972|12975|12972|12977|12974|12973|12970|839
1628753700000|2021-08-12 07:35:00|12974|12971|12971|12968|12976|12973|12971|12968|480
1628754000000|2021-08-12 07:40:00|12972|12969|12971|12968|12972|12969|12970|12967|488
1628754300000|2021-08-12 07:45:00|12972|12969|12970|12966|12972|12969|12969|12966|433
1628754600000|2021-08-12 07:50:00|12969|12967|12972|12969|12973|12970|12969|12966|745
1628754900000|2021-08-12 07:55:00|12973|12970|12968|12965|12973|12970|12967|12964|739
1628755200000|2021-08-12 08:00:00|12969|12966|12970|12967|12972|12969|12969|12966|713
1628755500000|2021-08-12 08:05:00|12969|12966|12966|12963|12969|12966|12966|12963|1145
1628755800000|2021-08-12 08:10:00|12967|12964|12963|12960|12967|12964|12963|12960|1433
1628756100000|2021-08-12 08:15:00|12964|12961|12963|12960|12964|12961|12962|12959|639
1628756400000|2021-08-12 08:20:00|12962|12959|12960|12957|12963|12960|12960|12957|756
1628756700000|2021-08-12 08:25:00|12961|12958|12966|12963|12967|12963|12961|12958|886
1628757000000|2021-08-12 08:30:00|12965|12962|12968|12965|12969|12965|12965|12962|532
1628757300000|2021-08-12 08:35:00|12967|12964|12969|12966|12969|12966|12966|12963|292
1628757600000|2021-08-12 08:40:00|12968|12965|12970|12967|12970|12967|12967|12964|866
1628757900000|2021-08-12 08:45:00|12969|12966|12969|12966|12970|12967|12968|12965|508
1628758200000|2021-08-12 08:50:00|12968|12965|12968|12965|12969|12966|12968|12965|458
1628758500000|2021-08-12 08:55:00|12967|12964|12967|12964|12968|12965|12966|12963|688
1628758800000|2021-08-12 09:00:00|12966|12963|12963|12960|12966|12963|12962|12959|1218
1628759100000|2021-08-12 09:05:00|12964|12961|12965|12962|12965|12962|12963|12960|455
1628759400000|2021-08-12 09:10:00|12964|12961|12966|12963|12966|12963|12964|12961|272
1628759700000|2021-08-12 09:15:00|12967|12964|12966|12963|12967|12964|12965|12962|204
1628760000000|2021-08-12 09:20:00|12965|12962|12961|12957|12966|12963|12961|12957|598
1628760300000|2021-08-12 09:25:00|12960|12958|12957|12954|12961|12958|12957|12954|774
1628760600000|2021-08-12 09:30:00|12956|12953|12959|12956|12961|12958|12956|12953|1270
1628760900000|2021-08-12 09:35:00|12960|12957|12956|12953|12960|12957|12956|12953|960
1628761200000|2021-08-12 09:40:00|12957|12954|12953|12950|12957|12954|12953|12950|603
1628761500000|2021-08-12 09:45:00|12952|12949|12951|12948|12953|12950|12950|12947|1941
1628761800000|2021-08-12 09:50:00|12952|12949|12953|12950|12956|12952|12952|12949|895
1628762100000|2021-08-12 09:55:00|12954|12951|12955|12952|12956|12953|12952|12949|1530
1628762400000|2021-08-12 10:00:00|12954|12951|12951|12948|12954|12951|12951|12947|1063
1628762700000|2021-08-12 10:05:00|12950|12947|12952|12949|12953|12950|12950|12947|675
1628763000000|2021-08-12 10:10:00|12953|12948|12953|12950|12953|12950|12951|12948|665
1628763300000|2021-08-12 10:15:00|12954|12951|12955|12952|12955|12952|12953|12950|910
1628763600000|2021-08-12 10:20:00|12956|12951|12957|12954|12958|12955|12956|12951|792
1628763900000|2021-08-12 10:25:00|12956|12953|12958|12955|12960|12957|12956|12953|337
1628764200000|2021-08-12 10:30:00|12959|12956|12959|12956|12960|12957|12958|12955|887
1628764500000|2021-08-12 10:35:00|12960|12957|12959|12956|12962|12959|12958|12955|974
1628764800000|2021-08-12 10:40:00|12960|12957|12961|12958|12961|12958|12960|12957|592
1628765100000|2021-08-12 10:45:00|12962|12959|12961|12958|12963|12960|12961|12958|414
1628765400000|2021-08-12 10:50:00|12962|12959|12957|12954|12962|12959|12957|12954|735
1628765700000|2021-08-12 10:55:00|12958|12955|12956|12953|12958|12955|12956|12953|400
1628766000000|2021-08-12 11:00:00|12955|12952|12954|12951|12955|12952|12953|12950|710
1628766300000|2021-08-12 11:05:00|12953|12950|12952|12949|12954|12951|12949|12946|1690
1628766600000|2021-08-12 11:10:00|12951|12948|12950|12947|12952|12949|12950|12947|484
1628766900000|2021-08-12 11:15:00|12949|12946|12949|12946|12951|12947|12947|12944|885
1628767200000|2021-08-12 11:20:00|12948|12945|12948|12945|12950|12947|12947|12944|504
1628767500000|2021-08-12 11:25:00|12949|12946|12952|12949|12952|12949|12949|12946|677
1628767800000|2021-08-12 11:30:00|12951|12948|12953|12950|12955|12951|12950|12947|998
1628768100000|2021-08-12 11:35:00|12952|12949|12950|12947|12953|12950|12950|12947|830
1628768400000|2021-08-12 11:40:00|12951|12948|12950|12947|12952|12949|12950|12947|473
1628768700000|2021-08-12 11:45:00|12949|12946|12947|12944|12949|12946|12946|12943|430
1628769000000|2021-08-12 11:50:00|12946|12943|12946|12943|12947|12944|12945|12942|912
1628769300000|2021-08-12 11:55:00|12947|12944|12944|12941|12947|12944|12942|12939|748
1628769600000|2021-08-12 12:00:00|12943|12940|12945|12942|12945|12942|12941|12938|658
1628769900000|2021-08-12 12:05:00|12944|12941|12947|12944|12947|12944|12944|12941|1318
1628770200000|2021-08-12 12:10:00|12946|12943|12947|12944|12947|12944|12945|12942|1086
1628770500000|2021-08-12 12:15:00|12946|12943|12946|12943|12949|12946|12945|12942|740
1628770800000|2021-08-12 12:20:00|12945|12942|12943|12940|12945|12942|12941|12938|1070
1628771100000|2021-08-12 12:25:00|12944|12941|12945|12941|12945|12941|12940|12937|715
1628771400000|2021-08-12 12:30:00|12944|12940|12939|12936|12944|12940|12935|12932|2387
1628771700000|2021-08-12 12:35:00|12938|12935|12940|12937|12941|12938|12937|12934|1086
1628772000000|2021-08-12 12:40:00|12939|12936|12933|12930|12940|12937|12932|12929|1080
1628772300000|2021-08-12 12:45:00|12932|12929|12939|12936|12940|12937|12932|12929|1165
1628772600000|2021-08-12 12:50:00|12938|12935|12939|12936|12941|12938|12937|12934|455
1628772900000|2021-08-12 12:55:00|12938|12935|12940|12937|12940|12937|12936|12933|597
1628773200000|2021-08-12 13:00:00|12939|12936|12934|12931|12939|12936|12934|12931|771
1628773500000|2021-08-12 13:05:00|12935|12932|12938|12935|12939|12936|12933|12930|481
1628773800000|2021-08-12 13:10:00|12937|12934|12940|12937|12941|12938|12937|12934|757
1628774100000|2021-08-12 13:15:00|12941|12938|12941|12938|12942|12939|12940|12937|588
1628774400000|2021-08-12 13:20:00|12942|12939|12947|12944|12949|12946|12942|12939|1145
1628774700000|2021-08-12 13:25:00|12948|12945|12946|12943|12951|12948|12946|12943|1539
1628775000000|2021-08-12 13:30:00|12947|12944|12944|12941|12947|12944|12943|12940|1026
1628775300000|2021-08-12 13:35:00|12943|12940|12944|12941|12944|12941|12940|12937|1086
1628775600000|2021-08-12 13:40:00|12945|12940|12941|12938|12946|12943|12941|12938|1892
1628775900000|2021-08-12 13:45:00|12940|12937|12945|12941|12945|12942|12940|12937|619
1628776200000|2021-08-12 13:50:00|12946|12942|12946|12943|12948|12945|12945|12942|519
1628776500000|2021-08-12 13:55:00|12947|12944|12948|12945|12948|12945|12943|12940|879
1628776800000|2021-08-12 14:00:00|12947|12944|12944|12941|12948|12945|12943|12939|688
1628777100000|2021-08-12 14:05:00|12945|12942|12949|12946|12949|12946|12944|12941|1067
1628777400000|2021-08-12 14:10:00|12948|12945|12952|12949|12953|12950|12948|12945|797
1628777700000|2021-08-12 14:15:00|12953|12950|12952|12949|12953|12950|12951|12948|1072
1628778000000|2021-08-12 14:20:00|12951|12948|12952|12949|12953|12950|12951|12948|1272
1628778300000|2021-08-12 14:25:00|12951|12948|12950|12947|12953|12950|12948|12945|761
1628778600000|2021-08-12 14:30:00|12951|12946|12953|12950|12953|12950|12949|12946|863
1628778900000|2021-08-12 14:35:00|12952|12949|12956|12953|12960|12956|12952|12949|1654
1628779200000|2021-08-12 14:40:00|12957|12954|12951|12948|12958|12955|12951|12948|1052
1628779500000|2021-08-12 14:45:00|12952|12949|12949|12946|12953|12950|12947|12944|1555
1628779800000|2021-08-12 14:50:00|12948|12945|12951|12948|12951|12948|12947|12944|1315
1628780100000|2021-08-12 14:55:00|12950|12947|12951|12948|12952|12949|12950|12947|1213
1628780400000|2021-08-12 15:00:00|12950|12947|12951|12947|12953|12950|12950|12947|857
1628780700000|2021-08-12 15:05:00|12950|12948|12950|12947|12954|12951|12950|12947|683
1628781000000|2021-08-12 15:10:00|12951|12948|12947|12944|12951|12948|12947|12944|2379
1628781300000|2021-08-12 15:15:00|12948|12945|12952|12949|12952|12949|12947|12944|1416
1628781600000|2021-08-12 15:20:00|12953|12950|12951|12948|12953|12950|12951|12948|509
1628781900000|2021-08-12 15:25:00|12952|12949|12951|12948|12952|12949|12951|12948|791
1628782200000|2021-08-12 15:30:00|12952|12949|12952|12949|12952|12949|12951|12948|756
1628782500000|2021-08-12 15:35:00|12951|12948|12951|12948|12952|12949|12951|12948|211
1628782800000|2021-08-12 15:40:00|12952|12949|12952|12948|12953|12950|12951|12948|473
1628783100000|2021-08-12 15:45:00|12951|12949|12949|12946|12952|12949|12949|12946|697
1628783400000|2021-08-12 15:50:00|12950|12947|12949|12946|12950|12947|12949|12946|342
1628783700000|2021-08-12 15:55:00|12948|12945|12947|12944|12948|12945|12946|12943|596
1628784000000|2021-08-12 16:00:00|12946|12943|12944|12941|12946|12943|12943|12940|558
1628784300000|2021-08-12 16:05:00|12945|12942|12942|12939|12946|12943|12941|12938|457
1628784600000|2021-08-12 16:10:00|12941|12938|12943|12940|12944|12941|12941|12938|432
1628784900000|2021-08-12 16:15:00|12944|12941|12943|12940|12945|12942|12943|12940|367
1628785200000|2021-08-12 16:20:00|12942|12939|12941|12937|12943|12940|12940|12937|271
1628785500000|2021-08-12 16:25:00|12940|12936|12939|12936|12940|12937|12939|12936|78
1628785800000|2021-08-12 16:30:00|12940|12937|12939|12936|12940|12937|12938|12935|411
1628786100000|2021-08-12 16:35:00|12938|12935|12941|12938|12941|12938|12938|12935|372
1628786400000|2021-08-12 16:40:00|12940|12937|12937|12934|12940|12937|12937|12934|213
1628786700000|2021-08-12 16:45:00|12938|12935|12936|12933|12938|12935|12936|12933|300
1628787000000|2021-08-12 16:50:00|12937|12934|12937|12933|12937|12934|12936|12933|296
1628787300000|2021-08-12 16:55:00|12936|12934|12939|12932|12939|12935|12936|12932|392
1628838000000|2021-08-13 07:00:00|12955|12952|12961|12957|12963|12960|12952|12949|1470
1628838300000|2021-08-13 07:05:00|12962|12958|12963|12960|12963|12960|12960|12957|1069
1628838600000|2021-08-13 07:10:00|12964|12959|12963|12960|12964|12961|12961|12958|733
1628838900000|2021-08-13 07:15:00|12964|12961|12966|12963|12966|12963|12964|12961|680
1628839200000|2021-08-13 07:20:00|12965|12962|12960|12957|12966|12963|12960|12957|1181
1628839500000|2021-08-13 07:25:00|12961|12958|12960|12957|12962|12959|12960|12957|761
1628839800000|2021-08-13 07:30:00|12959|12956|12955|12952|12960|12957|12955|12952|827
1628840100000|2021-08-13 07:35:00|12956|12953|12957|12954|12960|12957|12956|12953|439
1628840400000|2021-08-13 07:40:00|12958|12955|12959|12956|12959|12956|12957|12954|215
1628840700000|2021-08-13 07:45:00|12960|12957|12960|12957|12961|12958|12959|12956|467
1628841000000|2021-08-13 07:50:00|12961|12956|12954|12951|12961|12958|12954|12951|763
1628841300000|2021-08-13 07:55:00|12953|12950|12956|12953|12957|12953|12953|12950|519
1628841600000|2021-08-13 08:00:00|12955|12952|12951|12948|12956|12952|12951|12948|737
1628841900000|2021-08-13 08:05:00|12952|12947|12951|12948|12952|12949|12949|12946|621
1628842200000|2021-08-13 08:10:00|12952|12949|12952|12949|12953|12950|12951|12947|358
1628842500000|2021-08-13 08:15:00|12951|12948|12956|12953|12957|12954|12951|12948|680
1628842800000|2021-08-13 08:20:00|12955|12952|12956|12953|12956|12953|12955|12952|292
1628843100000|2021-08-13 08:25:00|12955|12952|12955|12952|12956|12953|12954|12951|356
1628843400000|2021-08-13 08:30:00|12954|12951|12956|12953|12957|12954|12954|12951|334
1628843700000|2021-08-13 08:35:00|12957|12954|12958|12955|12958|12955|12957|12954|118
1628844000000|2021-08-13 08:40:00|12957|12954|12960|12956|12960|12956|12957|12954|262
1628844300000|2021-08-13 08:45:00|12959|12957|12960|12957|12961|12957|12959|12956|187
1628844600000|2021-08-13 08:50:00|12959|12956|12957|12954|12959|12956|12955|12952|262
1628844900000|2021-08-13 08:55:00|12956|12953|12959|12956|12959|12956|12955|12952|257
1628845200000|2021-08-13 09:00:00|12958|12955|12956|12953|12959|12956|12956|12953|376
1628845500000|2021-08-13 09:05:00|12955|12952|12954|12951|12956|12953|12953|12950|804
1628845800000|2021-08-13 09:10:00|12955|12952|12953|12950|12955|12952|12953|12950|216
1628846100000|2021-08-13 09:15:00|12954|12951|12953|12950|12954|12951|12953|12949|294
1628846400000|2021-08-13 09:20:00|12954|12949|12952|12948|12954|12949|12951|12948|335
1628846700000|2021-08-13 09:25:00|12951|12949|12952|12949|12953|12950|12951|12948|459
1628847000000|2021-08-13 09:30:00|12953|12950|12947|12944|12953|12950|12946|12943|731
1628847300000|2021-08-13 09:35:00|12948|12943|12948|12945|12949|12946|12947|12943|980
1628847600000|2021-08-13 09:40:00|12947|12944|12950|12946|12951|12948|12947|12944|424
1628847900000|2021-08-13 09:45:00|12949|12947|12950|12947|12951|12948|12949|12946|430
1628848200000|2021-08-13 09:50:00|12951|12948|12950|12947|12951|12948|12949|12946|434
1628848500000|2021-08-13 09:55:00|12951|12948|12952|12948|12953|12950|12950|12947|1186
1628848800000|2021-08-13 10:00:00|12951|12949|12950|12947|12952|12949|12949|12946|561
1628849100000|2021-08-13 10:05:00|12951|12948|12953|12950|12953|12950|12950|12947|121
1628849400000|2021-08-13 10:10:00|12952|12949|12953|12950|12954|12950|12951|12948|417
1628849700000|2021-08-13 10:15:00|12954|12951|12954|12951|12955|12952|12953|12950|372
1628850000000|2021-08-13 10:20:00|12955|12952|12956|12953|12957|12954|12955|12952|352
1628850300000|2021-08-13 10:25:00|12957|12954|12959|12956|12959|12956|12956|12953|1183
1628850600000|2021-08-13 10:30:00|12958|12955|12957|12954|12959|12956|12957|12954|638
1628850900000|2021-08-13 10:35:00|12958|12955|12957|12954|12959|12956|12957|12954|293
1628851200000|2021-08-13 10:40:00|12956|12953|12955|12952|12956|12953|12955|12952|258
1628851500000|2021-08-13 10:45:00|12956|12953|12954|12951|12956|12953|12954|12951|405
1628851800000|2021-08-13 10:50:00|12955|12952|12955|12952|12956|12953|12954|12951|139
1628852100000|2021-08-13 10:55:00|12956|12953|12956|12953|12956|12953|12956|12953|366
1628852400000|2021-08-13 11:00:00|12957|12954|12956|12953|12957|12954|12956|12953|439
1628852700000|2021-08-13 11:05:00|12957|12954|12954|12951|12957|12954|12954|12951|385
1628853000000|2021-08-13 11:10:00|12953|12950|12954|12951|12954|12951|12953|12950|169
1628853300000|2021-08-13 11:15:00|12955|12952|12954|12951|12956|12953|12953|12950|1099
1628853600000|2021-08-13 11:20:00|12953|12950|12950|12947|12953|12950|12950|12947|378
1628853900000|2021-08-13 11:25:00|12951|12948|12955|12951|12955|12952|12951|12948|626
1628854200000|2021-08-13 11:30:00|12956|12952|12953|12950|12956|12953|12952|12949|409
1628854500000|2021-08-13 11:35:00|12954|12951|12951|12948|12954|12951|12951|12948|320
1628854800000|2021-08-13 11:40:00|12950|12947|12948|12945|12950|12947|12948|12945|264
1628855100000|2021-08-13 11:45:00|12949|12946|12949|12946|12951|12948|12948|12945|470
1628855400000|2021-08-13 11:50:00|12948|12945|12948|12945|12949|12946|12948|12945|334
1628855700000|2021-08-13 11:55:00|12949|12946|12949|12946|12950|12947|12948|12946|427
1628856000000|2021-08-13 12:00:00|12948|12945|12946|12943|12948|12945|12945|12942|891
1628856300000|2021-08-13 12:05:00|12945|12942|12949|12946|12949|12946|12944|12941|881
1628856600000|2021-08-13 12:10:00|12948|12945|12947|12944|12948|12945|12946|12943|356
1628856900000|2021-08-13 12:15:00|12946|12943|12944|12941|12947|12944|12941|12938|1472
1628857200000|2021-08-13 12:20:00|12943|12940|12943|12940|12945|12942|12941|12938|508
1628857500000|2021-08-13 12:25:00|12942|12939|12941|12938|12943|12940|12940|12936|1634
1628857800000|2021-08-13 12:30:00|12940|12937|12943|12940|12943|12940|12939|12936|939
1628858100000|2021-08-13 12:35:00|12942|12939|12942|12939|12944|12941|12941|12938|435
1628858400000|2021-08-13 12:40:00|12943|12940|12939|12936|12943|12940|12938|12935|671
1628858700000|2021-08-13 12:45:00|12938|12935|12940|12937|12940|12937|12938|12935|596
1628859000000|2021-08-13 12:50:00|12941|12938|12942|12939|12943|12940|12941|12938|337
1628859300000|2021-08-13 12:55:00|12941|12938|12944|12941|12946|12943|12941|12938|728
1628859600000|2021-08-13 13:00:00|12943|12940|12947|12944|12948|12944|12943|12940|724
1628859900000|2021-08-13 13:05:00|12946|12943|12946|12943|12948|12945|12946|12943|768
1628860200000|2021-08-13 13:10:00|12947|12944|12954|12951|12954|12951|12947|12944|2000
1628860500000|2021-08-13 13:15:00|12955|12950|12953|12950|12955|12952|12953|12950|915
1628860800000|2021-08-13 13:20:00|12954|12951|12956|12953|12957|12954|12954|12951|822
1628861100000|2021-08-13 13:25:00|12957|12954|12957|12954|12959|12956|12956|12953|675
1628861400000|2021-08-13 13:30:00|12956|12953|12961|12958|12962|12959|12956|12953|549
1628861700000|2021-08-13 13:35:00|12962|12959|12964|12961|12964|12961|12961|12958|893
1628862000000|2021-08-13 13:40:00|12965|12962|12961|12958|12965|12962|12961|12958|938
1628862300000|2021-08-13 13:45:00|12960|12957|12960|12957|12961|12958|12957|12954|1423
1628862600000|2021-08-13 13:50:00|12961|12958|12965|12962|12965|12962|12961|12958|1073
1628862900000|2021-08-13 13:55:00|12964|12961|12963|12960|12965|12961|12962|12959|870
1628863200000|2021-08-13 14:00:00|12964|12961|12967|12964|12969|12966|12962|12959|2201
1628863500000|2021-08-13 14:05:00|12968|12965|12973|12970|12974|12971|12968|12965|1748
1628863800000|2021-08-13 14:10:00|12974|12971|12974|12971|12979|12975|12974|12971|1866
1628864100000|2021-08-13 14:15:00|12975|12972|12976|12973|12978|12975|12974|12971|801
1628864400000|2021-08-13 14:20:00|12975|12972|12984|12981|12984|12981|12975|12972|1188
1628864700000|2021-08-13 14:25:00|12985|12982|12972|12969|12987|12984|12972|12969|2028
1628865000000|2021-08-13 14:30:00|12973|12970|12977|12974|12977|12974|12973|12970|1507
1628865300000|2021-08-13 14:35:00|12976|12973|12978|12975|12980|12976|12975|12972|1430
1628865600000|2021-08-13 14:40:00|12979|12976|12977|12974|12980|12977|12976|12973|517
1628865900000|2021-08-13 14:45:00|12978|12975|12976|12973|12979|12976|12974|12971|1349
1628866200000|2021-08-13 14:50:00|12975|12972|12972|12969|12976|12973|12971|12968|1864
1628866500000|2021-08-13 14:55:00|12971|12968|12974|12971|12974|12971|12969|12966|1355
1628866800000|2021-08-13 15:00:00|12973|12970|12973|12970|12975|12972|12972|12969|1027
1628867100000|2021-08-13 15:05:00|12972|12969|12970|12967|12973|12970|12968|12965|920
1628867400000|2021-08-13 15:10:00|12969|12966|12968|12965|12970|12967|12965|12962|1861
1628867700000|2021-08-13 15:15:00|12969|12966|12969|12966|12971|12967|12968|12965|1213
1628868000000|2021-08-13 15:20:00|12968|12965|12971|12968|12971|12968|12968|12965|499
1628868300000|2021-08-13 15:25:00|12970|12967|12972|12969|12972|12969|12970|12967|579
1628868600000|2021-08-13 15:30:00|12973|12970|12973|12970|12974|12971|12971|12968|519
1628868900000|2021-08-13 15:35:00|12972|12969|12973|12970|12974|12971|12971|12968|1014
1628869200000|2021-08-13 15:40:00|12972|12969|12976|12973|12976|12973|12972|12969|625
1628869500000|2021-08-13 15:45:00|12975|12972|12974|12971|12976|12973|12973|12970|291
1628869800000|2021-08-13 15:50:00|12973|12970|12976|12973|12978|12975|12973|12970|520
1628870100000|2021-08-13 15:55:00|12975|12972|12976|12973|12976|12973|12975|12972|155
1628870400000|2021-08-13 16:00:00|12975|12972|12976|12973|12976|12973|12975|12972|367
1628870700000|2021-08-13 16:05:00|12977|12974|12978|12975|12980|12977|12977|12973|400
1628871000000|2021-08-13 16:10:00|12979|12976|12978|12975|12979|12976|12977|12974|381
1628871300000|2021-08-13 16:15:00|12977|12974|12975|12972|12978|12975|12975|12972|242
1628871600000|2021-08-13 16:20:00|12976|12973|12977|12974|12978|12975|12976|12973|180
1628871900000|2021-08-13 16:25:00|12978|12975|12977|12974|12978|12975|12977|12974|115
1628872200000|2021-08-13 16:30:00|12976|12973|12973|12970|12977|12973|12973|12970|172
1628872500000|2021-08-13 16:35:00|12974|12971|12974|12971|12975|12972|12973|12970|154
1628872800000|2021-08-13 16:40:00|12973|12970|12974|12971|12974|12971|12973|12970|98
1628873100000|2021-08-13 16:45:00|12973|12970|12974|12971|12974|12971|12973|12970|122
1628873400000|2021-08-13 16:50:00|12973|12970|12972|12969|12975|12972|12972|12969|339
1628873700000|2021-08-13 16:55:00|12973|12970|12975|12971|12975|12972|12973|12969|198
1629097200000|2021-08-16 07:00:00|12989|12986|12998|12995|12999|12995|12986|12983|1770
1629097500000|2021-08-16 07:05:00|12997|12994|12994|12991|13000|12997|12993|12990|2259
1629097800000|2021-08-16 07:10:00|12995|12992|13000|12997|13000|12997|12993|12990|1503
1629098100000|2021-08-16 07:15:00|13001|12998|12994|12991|13002|12999|12992|12989|1293
1629098400000|2021-08-16 07:20:00|12993|12990|12986|12983|12994|12990|12986|12983|1912
1629098700000|2021-08-16 07:25:00|12985|12982|12983|12980|12985|12982|12981|12978|1725
1629099000000|2021-08-16 07:30:00|12982|12979|12983|12980|12984|12981|12981|12978|1304
1629099300000|2021-08-16 07:35:00|12984|12981|12981|12978|12985|12982|12980|12977|1320
1629099600000|2021-08-16 07:40:00|12982|12979|12984|12980|12986|12983|12980|12977|946
1629099900000|2021-08-16 07:45:00|12983|12981|12983|12980|12985|12982|12982|12979|730
1629100200000|2021-08-16 07:50:00|12984|12981|12985|12982|12985|12982|12980|12977|776
1629100500000|2021-08-16 07:55:00|12984|12981|12978|12975|12985|12982|12977|12974|822
1629100800000|2021-08-16 08:00:00|12977|12974|12977|12974|12979|12976|12974|12971|972
1629101100000|2021-08-16 08:05:00|12976|12973|12976|12973|12977|12974|12975|12972|4146
1629101400000|2021-08-16 08:10:00|12975|12972|12976|12973|12976|12973|12974|12971|707
1629101700000|2021-08-16 08:15:00|12978|12975|12979|12976|12980|12977|12977|12974|1098
1629102000000|2021-08-16 08:20:00|12978|12975|12981|12978|12982|12979|12977|12974|858
1629102300000|2021-08-16 08:25:00|12982|12979|12982|12979|12984|12981|12981|12978|479
1629102600000|2021-08-16 08:30:00|12983|12980|12980|12977|12983|12980|12979|12976|655
1629102900000|2021-08-16 08:35:00|12981|12978|12978|12975|12981|12978|12978|12975|945
1629103200000|2021-08-16 08:40:00|12977|12974|12975|12972|12977|12975|12975|12972|454
1629103500000|2021-08-16 08:45:00|12974|12971|12974|12971|12975|12972|12973|12970|427
1629103800000|2021-08-16 08:50:00|12973|12970|12973|12970|12974|12971|12972|12969|418
1629104100000|2021-08-16 08:55:00|12974|12971|12973|12970|12974|12971|12970|12967|546
1629104400000|2021-08-16 09:00:00|12972|12969|12972|12969|12974|12971|12972|12969|562
1629104700000|2021-08-16 09:05:00|12971|12968|12970|12967|12973|12970|12970|12967|560
1629105000000|2021-08-16 09:10:00|12969|12966|12967|12963|12970|12967|12966|12963|775
1629105300000|2021-08-16 09:15:00|12966|12964|12965|12962|12967|12964|12964|12961|564
1629105600000|2021-08-16 09:20:00|12966|12963|12968|12965|12969|12965|12965|12962|774
1629105900000|2021-08-16 09:25:00|12967|12964|12966|12963|12968|12965|12965|12962|396
1629106200000|2021-08-16 09:30:00|12967|12964|12961|12958|12967|12964|12961|12957|775
1629106500000|2021-08-16 09:35:00|12962|12959|12961|12958|12963|12960|12961|12958|794
1629106800000|2021-08-16 09:40:00|12962|12959|12961|12958|12963|12960|12960|12957|900
1629107100000|2021-08-16 09:45:00|12962|12959|12964|12960|12964|12961|12960|12957|376
1629107400000|2021-08-16 09:50:00|12963|12961|12964|12961|12964|12961|12962|12959|420
1629107700000|2021-08-16 09:55:00|12963|12960|12967|12964|12967|12964|12962|12959|612
1629108000000|2021-08-16 10:00:00|12968|12965|12966|12963|12968|12965|12965|12961|524
1629108300000|2021-08-16 10:05:00|12967|12964|12969|12966|12970|12967|12967|12964|666
1629108600000|2021-08-16 10:10:00|12970|12967|12971|12968|12973|12970|12970|12966|535
1629108900000|2021-08-16 10:15:00|12970|12967|12969|12966|12971|12968|12969|12965|646
1629109200000|2021-08-16 10:20:00|12968|12965|12972|12968|12972|12969|12968|12965|556
1629109500000|2021-08-16 10:25:00|12971|12969|12971|12968|12974|12971|12971|12968|331
1629109800000|2021-08-16 10:30:00|12970|12967|12966|12963|12971|12968|12965|12962|616
1629110100000|2021-08-16 10:35:00|12965|12962|12964|12961|12966|12963|12963|12960|562
1629110400000|2021-08-16 10:40:00|12963|12960|12963|12960|12964|12961|12963|12960|213
1629110700000|2021-08-16 10:45:00|12964|12959|12963|12960|12965|12962|12962|12959|350
1629111000000|2021-08-16 10:50:00|12962|12959|12964|12961|12964|12961|12961|12958|911
1629111300000|2021-08-16 10:55:00|12965|12960|12963|12960|12965|12962|12963|12960|448
1629111600000|2021-08-16 11:00:00|12962|12959|12962|12958|12963|12960|12961|12958|406
1629111900000|2021-08-16 11:05:00|12961|12959|12963|12960|12963|12960|12960|12957|486
1629112200000|2021-08-16 11:10:00|12962|12959|12960|12957|12962|12959|12960|12957|238
1629112500000|2021-08-16 11:15:00|12959|12956|12963|12960|12964|12961|12959|12956|394
1629112800000|2021-08-16 11:20:00|12964|12959|12962|12959|12964|12961|12962|12959|575
1629113100000|2021-08-16 11:25:00|12963|12960|12960|12957|12963|12960|12960|12957|399
1629113400000|2021-08-16 11:30:00|12961|12958|12957|12954|12961|12958|12955|12952|1469
1629113700000|2021-08-16 11:35:00|12958|12955|12961|12958|12961|12958|12957|12954|336
1629114000000|2021-08-16 11:40:00|12962|12959|12962|12959|12962|12959|12961|12957|725
1629114300000|2021-08-16 11:45:00|12961|12958|12962|12959|12962|12959|12959|12956|308
1629114600000|2021-08-16 11:50:00|12961|12958|12964|12960|12964|12961|12960|12957|619
1629114900000|2021-08-16 11:55:00|12963|12961|12967|12963|12967|12964|12963|12961|416
1629115200000|2021-08-16 12:00:00|12966|12964|12965|12962|12968|12965|12963|12960|1329
1629115500000|2021-08-16 12:05:00|12964|12961|12964|12961|12965|12962|12962|12959|792
1629115800000|2021-08-16 12:10:00|12963|12960|12960|12957|12964|12961|12959|12956|851
1629116100000|2021-08-16 12:15:00|12961|12958|12960|12957|12964|12961|12959|12956|970
1629116400000|2021-08-16 12:20:00|12961|12958|12957|12953|12962|12959|12955|12952|1406
1629116700000|2021-08-16 12:25:00|12956|12954|12956|12953|12957|12954|12953|12950|749
1629117000000|2021-08-16 12:30:00|12957|12954|12960|12957|12961|12958|12955|12952|1157
1629117300000|2021-08-16 12:35:00|12959|12956|12959|12956|12960|12957|12957|12954|1966
1629117600000|2021-08-16 12:40:00|12958|12955|12964|12961|12965|12962|12958|12955|1012
1629117900000|2021-08-16 12:45:00|12965|12962|12964|12961|12966|12963|12962|12959|932
1629118200000|2021-08-16 12:50:00|12963|12960|12961|12958|12963|12960|12961|12957|509
1629118500000|2021-08-16 12:55:00|12962|12959|12968|12965|12968|12965|12962|12959|1455
1629118800000|2021-08-16 13:00:00|12967|12964|12972|12969|12972|12969|12965|12962|1285
1629119100000|2021-08-16 13:05:00|12971|12968|12972|12969|12972|12969|12968|12965|811
1629119400000|2021-08-16 13:10:00|12973|12968|12972|12969|12973|12970|12971|12968|475
1629119700000|2021-08-16 13:15:00|12973|12970|12976|12973|12976|12973|12972|12969|693
1629120000000|2021-08-16 13:20:00|12975|12972|12980|12977|12980|12977|12975|12972|898
1629120300000|2021-08-16 13:25:00|12979|12976|12976|12973|12979|12976|12976|12973|1852
1629120600000|2021-08-16 13:30:00|12977|12974|12986|12983|12988|12984|12976|12973|1967
1629120900000|2021-08-16 13:35:00|12987|12984|12986|12983|12991|12988|12986|12983|2440
1629121200000|2021-08-16 13:40:00|12987|12984|12992|12989|12993|12990|12986|12983|2305
1629121500000|2021-08-16 13:45:00|12993|12990|12991|12988|12998|12995|12988|12985|2921
1629121800000|2021-08-16 13:50:00|12992|12989|12994|12991|12997|12994|12991|12988|2094
1629122100000|2021-08-16 13:55:00|12995|12992|12999|12996|13000|12997|12995|12992|2418
1629122400000|2021-08-16 14:00:00|13000|12997|12988|12985|13000|12997|12987|12984|2422
1629122700000|2021-08-16 14:05:00|12987|12984|12985|12982|12989|12986|12983|12980|1992
1629123000000|2021-08-16 14:10:00|12986|12983|12986|12983|12988|12985|12983|12980|1818
1629123300000|2021-08-16 14:15:00|12985|12982|12989|12986|12989|12986|12985|12982|1439
1629123600000|2021-08-16 14:20:00|12988|12985|12990|12987|12992|12989|12986|12983|1233
1629123900000|2021-08-16 14:25:00|12991|12988|12987|12984|12991|12988|12987|12984|1468
1629124200000|2021-08-16 14:30:00|12988|12985|12989|12986|12991|12988|12984|12981|1495
1629124500000|2021-08-16 14:35:00|12988|12985|12985|12982|12988|12986|12984|12981|895
1629124800000|2021-08-16 14:40:00|12986|12983|12987|12984|12987|12984|12983|12980|741
1629125100000|2021-08-16 14:45:00|12988|12985|12988|12985|12989|12986|12986|12983|579
1629125400000|2021-08-16 14:50:00|12989|12986|12987|12984|12989|12986|12985|12982|648
1629125700000|2021-08-16 14:55:00|12986|12983|12983|12980|12988|12985|12983|12980|836
1629126000000|2021-08-16 15:00:00|12982|12979|12986|12983|12986|12983|12981|12978|963
1629126300000|2021-08-16 15:05:00|12985|12982|12983|12980|12986|12982|12982|12979|856
1629126600000|2021-08-16 15:10:00|12982|12979|12980|12977|12983|12980|12980|12977|2011
1629126900000|2021-08-16 15:15:00|12979|12976|12973|12970|12980|12977|12973|12969|3503
1629127200000|2021-08-16 15:20:00|12974|12971|12975|12972|12976|12973|12971|12968|836
1629127500000|2021-08-16 15:25:00|12974|12971|12976|12973|12976|12973|12974|12971|553
1629127800000|2021-08-16 15:30:00|12975|12972|12975|12972|12976|12973|12973|12970|1812
1629128100000|2021-08-16 15:35:00|12974|12971|12971|12968|12974|12971|12970|12967|635
1629128400000|2021-08-16 15:40:00|12972|12969|12974|12971|12974|12971|12971|12968|700
1629128700000|2021-08-16 15:45:00|12975|12972|12975|12972|12975|12972|12972|12969|578
1629129000000|2021-08-16 15:50:00|12974|12971|12974|12971|12975|12971|12973|12970|349
1629129300000|2021-08-16 15:55:00|12973|12970|12975|12972|12977|12974|12973|12970|476
1629129600000|2021-08-16 16:00:00|12976|12973|12975|12971|12976|12973|12974|12971|334
1629129900000|2021-08-16 16:05:00|12974|12972|12974|12971|12975|12972|12974|12971|427
1629130200000|2021-08-16 16:10:00|12975|12972|12976|12973|12976|12973|12974|12971|174
1629130500000|2021-08-16 16:15:00|12975|12972|12975|12972|12976|12973|12974|12971|342
1629130800000|2021-08-16 16:20:00|12974|12971|12975|12971|12975|12972|12974|12971|112
1629131100000|2021-08-16 16:25:00|12974|12970|12974|12971|12975|12971|12973|12970|144
1629131400000|2021-08-16 16:30:00|12975|12972|12978|12974|12978|12974|12975|12972|147
1629131700000|2021-08-16 16:35:00|12977|12975|12977|12974|12977|12975|12977|12974|96
1629132000000|2021-08-16 16:40:00|12976|12973|12976|12972|12977|12973|12975|12972|210
1629132300000|2021-08-16 16:45:00|12975|12973|12974|12971|12976|12973|12974|12971|74
1629132600000|2021-08-16 16:50:00|12975|12972|12974|12971|12975|12972|12974|12971|175
1629132900000|2021-08-16 16:55:00|12975|12972|12975|12971|12975|12972|12974|12971|238
1629183600000|2021-08-17 07:00:00|12994|12991|13000|12997|13000|12997|12991|12988|2114
1629183900000|2021-08-17 07:05:00|12999|12996|13001|12998|13004|13001|12999|12996|1852
1629184200000|2021-08-17 07:10:00|13000|12997|13006|13003|13008|13005|13000|12997|2299
1629184500000|2021-08-17 07:15:00|13007|13004|13003|13000|13009|13005|13002|12999|963
1629184800000|2021-08-17 07:20:00|13004|13001|13001|12998|13007|13004|13001|12998|1431
1629185100000|2021-08-17 07:25:00|13002|12999|12997|12994|13002|12999|12996|12993|1513
1629185400000|2021-08-17 07:30:00|12998|12993|12993|12990|12999|12996|12993|12990|1076
1629185700000|2021-08-17 07:35:00|12994|12991|12995|12991|12995|12992|12993|12990|847
1629186000000|2021-08-17 07:40:00|12994|12992|12998|12995|12998|12995|12994|12991|682
1629186300000|2021-08-17 07:45:00|12999|12996|13002|12998|13002|12999|12998|12995|861
1629186600000|2021-08-17 07:50:00|13001|12999|12999|12996|13002|12999|12998|12995|1166
1629186900000|2021-08-17 07:55:00|13000|12997|12997|12994|13001|12998|12996|12993|436
1629187200000|2021-08-17 08:00:00|12998|12995|12995|12992|12998|12995|12991|12988|1206
1629187500000|2021-08-17 08:05:00|12994|12991|12998|12995|12998|12995|12994|12991|1243
1629187800000|2021-08-17 08:10:00|12997|12994|13002|12999|13002|12999|12997|12994|1395
1629188100000|2021-08-17 08:15:00|13003|13000|13004|13001|13004|13001|13000|12997|873
1629188400000|2021-08-17 08:20:00|13005|13002|13007|13004|13009|13006|13004|13001|1321
1629188700000|2021-08-17 08:25:00|13008|13005|13006|13003|13010|13007|13006|13003|1607
1629189000000|2021-08-17 08:30:00|13007|13004|13008|13005|13009|13006|13005|13001|2000
1629189300000|2021-08-17 08:35:00|13009|13006|13010|13007|13010|13007|13008|13005|732
1629189600000|2021-08-17 08:40:00|13011|13008|13011|13008|13011|13008|13008|13005|1363
1629189900000|2021-08-17 08:45:00|13012|13009|13013|13010|13016|13013|13011|13008|4598
1629190200000|2021-08-17 08:50:00|13014|13011|13014|13010|13016|13013|13013|13010|2419
1629190500000|2021-08-17 08:55:00|13015|13011|13017|13014|13018|13015|13013|13010|7386
1629190800000|2021-08-17 09:00:00|13018|13015|13018|13015|13019|13016|13013|13010|3169
1629191100000|2021-08-17 09:05:00|13017|13014|13014|13011|13018|13015|13014|13011|1582
1629191400000|2021-08-17 09:10:00|13015|13012|13015|13012|13016|13013|13014|13011|734
1629191700000|2021-08-17 09:15:00|13014|13011|13013|13010|13014|13011|13011|13008|905
1629192000000|2021-08-17 09:20:00|13011|13008|13008|13005|13012|13009|13007|13004|1160
1629192300000|2021-08-17 09:25:00|13007|13004|13009|13006|13010|13007|13007|13004|774
1629192600000|2021-08-17 09:30:00|13010|13007|13011|13008|13012|13009|13010|13007|1437
1629192900000|2021-08-17 09:35:00|13012|13009|13011|13008|13013|13010|13010|13007|1390
1629193200000|2021-08-17 09:40:00|13012|13009|13011|13008|13012|13009|13010|13007|887
1629193500000|2021-08-17 09:45:00|13010|13007|13014|13011|13014|13011|13010|13007|1197
1629193800000|2021-08-17 09:50:00|13015|13012|13014|13011|13015|13012|13013|13010|1079
1629194100000|2021-08-17 09:55:00|13013|13010|13010|13007|13014|13011|13009|13006|1671
1629194400000|2021-08-17 10:00:00|13011|13008|13014|13011|13016|13013|13010|13007|1402
1629194700000|2021-08-17 10:05:00|13015|13012|13015|13012|13015|13012|13013|13010|852
1629195000000|2021-08-17 10:10:00|13014|13011|13014|13011|13016|13013|13014|13011|784
1629195300000|2021-08-17 10:15:00|13015|13012|13017|13014|13017|13014|13014|13011|881
1629195600000|2021-08-17 10:20:00|13018|13015|13017|13013|13019|13016|13016|13013|628
1629195900000|2021-08-17 10:25:00|13016|13012|13017|13014|13018|13015|13014|13011|11274
1629196200000|2021-08-17 10:30:00|13018|13015|13014|13011|13018|13015|13014|13011|991
1629196500000|2021-08-17 10:35:00|13015|13012|13018|13015|13019|13016|13015|13012|1105
1629196800000|2021-08-17 10:40:00|13019|13016|13018|13015|13020|13017|13018|13015|783
1629197100000|2021-08-17 10:45:00|13019|13016|13015|13012|13019|13016|13015|13012|937
1629197400000|2021-08-17 10:50:00|13016|13013|13017|13014|13017|13014|13015|13012|794
1629197700000|2021-08-17 10:55:00|13016|13013|13018|13015|13019|13016|13016|13013|609
1629198000000|2021-08-17 11:00:00|13017|13014|13016|13013|13019|13016|13015|13012|1211
1629198300000|2021-08-17 11:05:00|13017|13014|13019|13016|13020|13017|13016|13013|556
1629198600000|2021-08-17 11:10:00|13018|13015|13016|13013|13018|13015|13016|13013|747
1629198900000|2021-08-17 11:15:00|13017|13014|13021|13018|13023|13020|13016|13013|1163
1629199200000|2021-08-17 11:20:00|13020|13017|13022|13019|13022|13019|13020|13017|703
1629199500000|2021-08-17 11:25:00|13023|13020|13022|13019|13024|13021|13021|13018|856
1629199800000|2021-08-17 11:30:00|13023|13020|13021|13018|13023|13020|13021|13018|743
1629200100000|2021-08-17 11:35:00|13022|13019|13023|13020|13024|13021|13021|13018|936
1629200400000|2021-08-17 11:40:00|13024|13021|13024|13021|13025|13022|13023|13020|676
1629200700000|2021-08-17 11:45:00|13025|13022|13022|13019|13025|13022|13022|13019|1196
1629201000000|2021-08-17 11:50:00|13023|13020|13024|13021|13024|13021|13022|13019|906
1629201300000|2021-08-17 11:55:00|13023|13020|13022|13019|13024|13021|13021|13018|776
1629201600000|2021-08-17 12:00:00|13023|13020|13024|13021|13024|13021|13022|13019|1281
1629201900000|2021-08-17 12:05:00|13025|13022|13023|13020|13025|13022|13023|13020|1262
1629202200000|2021-08-17 12:10:00|13024|13021|13023|13020|13024|13021|13021|13018|1101
1629202500000|2021-08-17 12:15:00|13024|13021|13022|13018|13024|13021|13021|13018|923
1629202800000|2021-08-17 12:20:00|13023|13019|13021|13018|13024|13021|13020|13017|536
1629203100000|2021-08-17 12:25:00|13020|13017|13022|13019|13022|13019|13018|13015|850
1629203400000|2021-08-17 12:30:00|13023|13020|13012|13009|13024|13021|13012|13009|2980
1629203700000|2021-08-17 12:35:00|13013|13010|13014|13011|13017|13014|13012|13009|1365
1629204000000|2021-08-17 12:40:00|13013|13010|13003|13000|13013|13010|13002|12999|1365
1629204300000|2021-08-17 12:45:00|13004|13001|13008|13005|13009|13006|13003|13000|1876
1629204600000|2021-08-17 12:50:00|13007|13004|13006|13003|13010|13007|13005|13002|1800
1629204900000|2021-08-17 12:55:00|13005|13002|13001|12998|13005|13002|12999|12996|941
1629205200000|2021-08-17 13:00:00|13000|12997|12997|12994|13001|12998|12996|12993|1429
1629205500000|2021-08-17 13:05:00|12996|12993|13000|12997|13004|13001|12996|12993|1560
1629205800000|2021-08-17 13:10:00|12999|12996|12993|12990|12999|12996|12992|12989|1842
1629206100000|2021-08-17 13:15:00|12992|12989|12992|12989|12995|12992|12988|12985|2437
1629206400000|2021-08-17 13:20:00|12991|12988|12980|12977|12992|12989|12979|12976|1979
1629206700000|2021-08-17 13:25:00|12979|12976|12988|12985|12988|12985|12979|12976|3539
1629207000000|2021-08-17 13:30:00|12989|12986|12990|12987|12991|12988|12987|12984|1960
1629207300000|2021-08-17 13:35:00|12989|12986|12983|12980|12990|12986|12981|12978|28720
1629207600000|2021-08-17 13:40:00|12984|12981|12991|12988|12992|12989|12983|12980|4629
1629207900000|2021-08-17 13:45:00|12990|12987|12990|12987|12996|12993|12990|12987|5305
1629208200000|2021-08-17 13:50:00|12991|12988|12992|12989|12997|12994|12990|12987|2997
1629208500000|2021-08-17 13:55:00|12993|12990|12987|12984|12994|12991|12987|12984|1616
1629208800000|2021-08-17 14:00:00|12988|12985|12984|12981|12989|12986|12984|12981|1747
1629209100000|2021-08-17 14:05:00|12983|12980|12979|12976|12984|12981|12976|12973|1980
1629209400000|2021-08-17 14:10:00|12978|12975|12978|12975|12981|12978|12977|12974|1904
1629209700000|2021-08-17 14:15:00|12977|12974|12981|12977|12982|12979|12977|12974|1855
1629210000000|2021-08-17 14:20:00|12980|12978|12983|12980|12984|12980|12979|12976|1092
1629210300000|2021-08-17 14:25:00|12984|12981|12987|12984|12988|12985|12981|12978|1208
1629210600000|2021-08-17 14:30:00|12988|12985|12983|12980|12989|12986|12983|12980|11613
1629210900000|2021-08-17 14:35:00|12984|12981|12986|12983|12987|12984|12982|12979|999
1629211200000|2021-08-17 14:40:00|12985|12982|12985|12982|12986|12983|12982|12979|599
1629211500000|2021-08-17 14:45:00|12986|12983|12984|12980|12988|12985|12983|12980|816
1629211800000|2021-08-17 14:50:00|12983|12981|12984|12981|12985|12982|12981|12978|992
1629212100000|2021-08-17 14:55:00|12983|12980|12984|12981|12986|12983|12983|12980|773
1629212400000|2021-08-17 15:00:00|12983|12980|12984|12981|12985|12982|12982|12979|1209
1629212700000|2021-08-17 15:05:00|12983|12980|12984|12981|12986|12983|12983|12980|674
1629213000000|2021-08-17 15:10:00|12985|12982|12988|12985|12989|12986|12985|12982|1593
1629213300000|2021-08-17 15:15:00|12987|12984|12987|12984|12989|12986|12986|12983|1713
1629213600000|2021-08-17 15:20:00|12986|12983|12986|12983|12986|12983|12984|12981|830
1629213900000|2021-08-17 15:25:00|12987|12984|12981|12978|12987|12984|12980|12977|1110
1629214200000|2021-08-17 15:30:00|12982|12977|12983|12980|12983|12980|12981|12977|549
1629214500000|2021-08-17 15:35:00|12984|12981|12983|12980|12984|12981|12982|12979|656
1629214800000|2021-08-17 15:40:00|12982|12979|12986|12983|12987|12984|12982|12979|580
1629215100000|2021-08-17 15:45:00|12987|12984|12984|12981|12988|12985|12984|12981|293
1629215400000|2021-08-17 15:50:00|12983|12980|12984|12981|12985|12982|12983|12980|770
1629215700000|2021-08-17 15:55:00|12985|12982|12988|12985|12988|12985|12985|12982|138
1629216000000|2021-08-17 16:00:00|12987|12984|12991|12988|12992|12989|12987|12984|414
1629216300000|2021-08-17 16:05:00|12990|12987|12989|12986|12990|12987|12988|12985|162
1629216600000|2021-08-17 16:10:00|12990|12987|12992|12989|12993|12989|12989|12986|290
1629216900000|2021-08-17 16:15:00|12991|12988|12992|12989|12993|12990|12990|12987|208
1629217200000|2021-08-17 16:20:00|12991|12988|12990|12987|12991|12988|12990|12986|130
1629217500000|2021-08-17 16:25:00|12991|12988|12989|12986|12991|12988|12989|12986|206
1629217800000|2021-08-17 16:30:00|12990|12987|12990|12987|12992|12988|12990|12987|209
1629218100000|2021-08-17 16:35:00|12991|12988|12990|12987|12991|12988|12990|12987|202
1629218400000|2021-08-17 16:40:00|12991|12988|12992|12989|12993|12990|12990|12987|149
1629218700000|2021-08-17 16:45:00|12993|12990|12996|12992|12996|12993|12993|12990|224
1629219000000|2021-08-17 16:50:00|12997|12993|12996|12993|12998|12995|12995|12992|241
1629219300000|2021-08-17 16:55:00|12997|12994|12996|12990|12998|12995|12996|12990|403
1629270000000|2021-08-18 07:00:00|12992|12989|12996|12993|12999|12996|12992|12989|1494
1629270300000|2021-08-18 07:05:00|12997|12994|12996|12993|12999|12996|12995|12992|724
1629270600000|2021-08-18 07:10:00|12995|12992|12999|12996|12999|12996|12995|12992|1335
1629270900000|2021-08-18 07:15:00|13000|12997|13000|12997|13002|12999|12996|12993|1735
1629271200000|2021-08-18 07:20:00|12999|12996|13003|13000|13004|13001|12999|12996|1372
1629271500000|2021-08-18 07:25:00|13004|13001|13008|13005|13008|13005|13003|13000|1011
1629271800000|2021-08-18 07:30:00|13009|13006|13009|13006|13010|13007|13008|13005|995
1629272100000|2021-08-18 07:35:00|13010|13007|13009|13006|13012|13009|13008|13005|885
1629272400000|2021-08-18 07:40:00|13010|13007|13010|13007|13011|13008|13008|13005|1323
1629272700000|2021-08-18 07:45:00|13011|13008|13008|13005|13011|13008|13008|13005|701
1629273000000|2021-08-18 07:50:00|13007|13004|13008|13005|13009|13006|13006|13003|1008
1629273300000|2021-08-18 07:55:00|13009|13006|13006|13003|13009|13006|13005|13002|1077
1629273600000|2021-08-18 08:00:00|13005|13002|13000|12996|13007|13004|12999|12996|1318
1629273900000|2021-08-18 08:05:00|12999|12997|12995|12992|12999|12997|12995|12992|821
1629274200000|2021-08-18 08:10:00|12994|12991|12996|12992|12998|12995|12993|12990|1153
1629274500000|2021-08-18 08:15:00|12995|12993|12995|12992|12999|12996|12995|12992|760
1629274800000|2021-08-18 08:20:00|12996|12993|12997|12994|12997|12994|12995|12992|437
1629275100000|2021-08-18 08:25:00|12998|12995|13001|12998|13002|12999|12998|12995|502
1629275400000|2021-08-18 08:30:00|13000|12997|13001|12998|13003|13000|13000|12997|929
1629275700000|2021-08-18 08:35:00|13002|12999|13002|12999|13002|12999|12999|12995|1637
1629276000000|2021-08-18 08:40:00|13003|13000|13006|13003|13009|13006|13003|13000|1661
1629276300000|2021-08-18 08:45:00|13007|13004|13006|13003|13009|13006|13006|13003|681
1629276600000|2021-08-18 08:50:00|13007|13004|13008|13005|13008|13005|13005|13002|1482
1629276900000|2021-08-18 08:55:00|13009|13006|13004|13001|13009|13006|13003|13000|589
1629277200000|2021-08-18 09:00:00|13005|13002|13006|13003|13006|13003|13004|13001|512
1629277500000|2021-08-18 09:05:00|13007|13004|13005|13002|13009|13006|13005|13002|767
1629277800000|2021-08-18 09:10:00|13006|13003|13002|12999|13007|13004|13002|12999|703
1629278100000|2021-08-18 09:15:00|13003|13000|13002|12999|13004|13001|13001|12998|770
1629278400000|2021-08-18 09:20:00|13001|12998|13005|13002|13005|13002|13001|12998|656
1629278700000|2021-08-18 09:25:00|13006|13003|13004|13001|13008|13005|13004|13001|1078
1629279000000|2021-08-18 09:30:00|13005|13002|13005|13002|13008|13004|13003|13000|1120
1629279300000|2021-08-18 09:35:00|13006|13003|13004|13001|13006|13003|13004|13001|421
1629279600000|2021-08-18 09:40:00|13005|13002|13004|13001|13005|13002|13002|12999|436
1629279900000|2021-08-18 09:45:00|13003|13000|13004|13001|13004|13001|13002|12999|526
1629280200000|2021-08-18 09:50:00|13003|13000|13004|13001|13006|13003|13003|13000|326
1629280500000|2021-08-18 09:55:00|13005|13002|13004|13001|13005|13002|13002|12999|577
1629280800000|2021-08-18 10:00:00|13005|13002|13003|13000|13005|13002|13002|12999|595
1629281100000|2021-08-18 10:05:00|13002|12999|13005|13002|13005|13002|13002|12999|321
1629281400000|2021-08-18 10:10:00|13006|13003|13005|13002|13006|13003|13004|13001|227
1629281700000|2021-08-18 10:15:00|13004|13001|13004|13001|13005|13002|13002|12998|1362
1629282000000|2021-08-18 10:20:00|13003|13000|13003|13000|13005|13002|13002|12999|1524
1629282300000|2021-08-18 10:25:00|13004|13001|13003|13000|13005|13002|13003|13000|931
1629282600000|2021-08-18 10:30:00|13004|13001|13003|13000|13004|13001|13002|12999|631
1629282900000|2021-08-18 10:35:00|13002|12999|13003|13000|13003|13000|13001|12998|272
1629283200000|2021-08-18 10:40:00|13002|12999|13000|12997|13003|13000|12998|12995|696
1629283500000|2021-08-18 10:45:00|12999|12996|12999|12996|13001|12998|12998|12995|828
1629283800000|2021-08-18 10:50:00|12998|12995|12995|12992|12999|12996|12995|12992|1831
1629284100000|2021-08-18 10:55:00|12996|12993|12992|12989|12997|12994|12992|12989|1325
1629284400000|2021-08-18 11:00:00|12991|12988|12989|12986|12991|12988|12989|12986|719
1629284700000|2021-08-18 11:05:00|12988|12985|12993|12990|12994|12991|12988|12985|1277
1629285000000|2021-08-18 11:10:00|12994|12991|12994|12991|12995|12992|12993|12990|785
1629285300000|2021-08-18 11:15:00|12995|12992|12994|12991|12995|12992|12994|12991|599
1629285600000|2021-08-18 11:20:00|12993|12990|12993|12990|12994|12991|12993|12989|870
1629285900000|2021-08-18 11:25:00|12992|12989|12991|12988|12993|12990|12991|12988|651
1629286200000|2021-08-18 11:30:00|12989|12986|12992|12989|12992|12989|12989|12986|412
1629286500000|2021-08-18 11:35:00|12991|12988|12989|12986|12992|12989|12988|12985|670
1629286800000|2021-08-18 11:40:00|12988|12985|12988|12985|12990|12987|12988|12985|718
1629287100000|2021-08-18 11:45:00|12987|12984|12988|12985|12988|12985|12985|12982|1026
1629287400000|2021-08-18 11:50:00|12987|12984|12989|12986|12989|12986|12986|12983|310
1629287700000|2021-08-18 11:55:00|12990|12987|12989|12986|12991|12988|12989|12986|758
1629288000000|2021-08-18 12:00:00|12988|12985|12988|12985|12989|12986|12986|12983|617
1629288300000|2021-08-18 12:05:00|12989|12986|12991|12988|12991|12988|12989|12986|446
1629288600000|2021-08-18 12:10:00|12990|12987|12994|12991|12994|12991|12990|12987|695
1629288900000|2021-08-18 12:15:00|12995|12992|12991|12988|12999|12996|12990|12987|1100
1629289200000|2021-08-18 12:20:00|12992|12989|12995|12992|12999|12996|12992|12989|1007
1629289500000|2021-08-18 12:25:00|12994|12991|12993|12990|12996|12993|12992|12989|342
1629289800000|2021-08-18 12:30:00|12994|12991|12994|12991|12994|12991|12990|12987|673
1629290100000|2021-08-18 12:35:00|12995|12992|12994|12991|12995|12992|12992|12989|651
1629290400000|2021-08-18 12:40:00|12995|12992|12991|12988|12997|12994|12990|12987|1085
1629290700000|2021-08-18 12:45:00|12990|12987|12992|12989|12992|12989|12989|12986|1397
1629291000000|2021-08-18 12:50:00|12991|12988|12993|12990|12994|12991|12991|12988|457
1629291300000|2021-08-18 12:55:00|12992|12989|12993|12990|12993|12990|12992|12989|438
1629291600000|2021-08-18 13:00:00|12992|12989|12997|12993|12997|12994|12992|12989|1176
1629291900000|2021-08-18 13:05:00|12996|12994|12995|12992|12998|12995|12995|12992|532
1629292200000|2021-08-18 13:10:00|12996|12993|12999|12996|12999|12996|12996|12993|744
1629292500000|2021-08-18 13:15:00|13000|12997|12998|12995|13000|12997|12998|12995|680
1629292800000|2021-08-18 13:20:00|12999|12996|12996|12993|12999|12996|12996|12993|828
1629293100000|2021-08-18 13:25:00|12997|12994|13000|12997|13002|12999|12996|12993|787
1629293400000|2021-08-18 13:30:00|13001|12998|13000|12997|13005|13002|12998|12995|1411
1629293700000|2021-08-18 13:35:00|12999|12996|12999|12996|13000|12997|12995|12992|1502
1629294000000|2021-08-18 13:40:00|13000|12997|13000|12997|13001|12998|12999|12996|2469
1629294300000|2021-08-18 13:45:00|12999|12996|12991|12988|13000|12997|12990|12987|2904
1629294600000|2021-08-18 13:50:00|12992|12989|12989|12986|12993|12990|12989|12985|1696
1629294900000|2021-08-18 13:55:00|12990|12987|12987|12984|12991|12988|12987|12984|1494
1629295200000|2021-08-18 14:00:00|12986|12983|12989|12986|12990|12987|12986|12983|1313
1629295500000|2021-08-18 14:05:00|12990|12987|12990|12987|12992|12989|12989|12986|970
1629295800000|2021-08-18 14:10:00|12991|12988|12993|12990|12993|12990|12990|12986|1088
1629296100000|2021-08-18 14:15:00|12992|12989|12990|12987|12993|12990|12990|12987|1565
1629296400000|2021-08-18 14:20:00|12991|12988|12992|12989|12993|12990|12990|12987|711
1629296700000|2021-08-18 14:25:00|12993|12990|12990|12987|12993|12990|12987|12984|1319
1629297000000|2021-08-18 14:30:00|12989|12986|12988|12984|12992|12989|12988|12984|711
1629297300000|2021-08-18 14:35:00|12987|12985|12987|12984|12989|12986|12985|12982|1146
1629297600000|2021-08-18 14:40:00|12986|12983|12987|12984|12988|12985|12986|12983|453
1629297900000|2021-08-18 14:45:00|12988|12985|12986|12983|12988|12985|12985|12982|870
1629298200000|2021-08-18 14:50:00|12985|12982|12986|12983|12986|12983|12984|12981|1233
1629298500000|2021-08-18 14:55:00|12987|12984|12984|12981|12988|12985|12984|12981|2096
1629298800000|2021-08-18 15:00:00|12985|12982|12984|12981|12985|12982|12984|12981|855
1629299100000|2021-08-18 15:05:00|12983|12980|12981|12978|12983|12980|12979|12976|1669
1629299400000|2021-08-18 15:10:00|12982|12979|12984|12981|12985|12982|12981|12978|3277
1629299700000|2021-08-18 15:15:00|12985|12982|12982|12979|12985|12982|12981|12978|1396
1629300000000|2021-08-18 15:20:00|12983|12980|12983|12980|12983|12980|12980|12977|1113
1629300300000|2021-08-18 15:25:00|12984|12981|12983|12980|12985|12982|12982|12979|1140
1629300600000|2021-08-18 15:30:00|12984|12981|12984|12981|12984|12981|12983|12980|711
1629300900000|2021-08-18 15:35:00|12983|12980|12984|12981|12984|12981|12983|12980|276
1629301200000|2021-08-18 15:40:00|12985|12982|12983|12980|12985|12982|12982|12979|873
1629301500000|2021-08-18 15:45:00|12984|12981|12985|12982|12985|12982|12984|12981|1092
1629301800000|2021-08-18 15:50:00|12986|12983|12987|12984|12987|12984|12985|12982|672
1629302100000|2021-08-18 15:55:00|12988|12985|12985|12982|12988|12985|12984|12981|439
1629302400000|2021-08-18 16:00:00|12984|12981|12984|12981|12986|12983|12984|12981|338
1629302700000|2021-08-18 16:05:00|12983|12980|12981|12977|12984|12980|12980|12977|500
1629303000000|2021-08-18 16:10:00|12980|12978|12981|12978|12982|12979|12980|12977|455
1629303300000|2021-08-18 16:15:00|12982|12979|12981|12978|12982|12979|12979|12976|491
1629303600000|2021-08-18 16:20:00|12980|12977|12978|12975|12981|12978|12977|12974|358
1629303900000|2021-08-18 16:25:00|||||||||223
1629304200000|2021-08-18 16:30:00|12979|12976|12977|12973|12979|12976|12976|12973|277
1629304500000|2021-08-18 16:35:00|12976|12974|12978|12975|12978|12975|12976|12973|318
1629304800000|2021-08-18 16:40:00|12977|12974|12979|12976|12979|12976|12977|12974|309
1629305100000|2021-08-18 16:45:00|12978|12975|12978|12975|12979|12976|12977|12974|243
1629305400000|2021-08-18 16:50:00|12977|12974|12973|12970|12977|12974|12973|12970|399
1629305700000|2021-08-18 16:55:00|12974|12971|12980|12971|12980|12973|12973|12969|346
1629356400000|2021-08-19 07:00:00|13000|12997|13009|13006|13011|13008|13000|12997|3120
1629356700000|2021-08-19 07:05:00|13010|13007|13010|13007|13013|13010|13007|13004|1907
1629357000000|2021-08-19 07:10:00|13011|13008|13011|13008|13016|13013|13011|13008|1628
1629357300000|2021-08-19 07:15:00|13012|13009|13018|13015|13020|13017|13012|13009|1800
1629357600000|2021-08-19 07:20:00|13019|13014|13013|13010|13019|13015|13013|13010|1423
1629357900000|2021-08-19 07:25:00|13014|13011|13008|13005|13015|13012|13008|13005|1829
1629358200000|2021-08-19 07:30:00|13009|13004|13012|13009|13016|13013|13009|13004|1576
1629358500000|2021-08-19 07:35:00|13011|13008|13012|13009|13012|13009|13006|13003|1086
1629358800000|2021-08-19 07:40:00|13013|13010|13011|13008|13016|13013|13011|13008|1104
1629359100000|2021-08-19 07:45:00|13012|13009|13006|13003|13013|13010|13003|13000|1749
1629359400000|2021-08-19 07:50:00|13005|13002|13010|13007|13012|13009|13005|13002|1305
1629359700000|2021-08-19 07:55:00|13009|13006|13010|13007|13012|13009|13008|13005|591
1629360000000|2021-08-19 08:00:00|13009|13006|13012|13009|13013|13010|13009|13006|680
1629360300000|2021-08-19 08:05:00|13013|13010|13013|13009|13015|13012|13012|13009|724
1629360600000|2021-08-19 08:10:00|13012|13010|13011|13008|13013|13010|13010|13007|699
1629360900000|2021-08-19 08:15:00|13012|13009|13012|13009|13015|13012|13011|13008|997
1629361200000|2021-08-19 08:20:00|13013|13010|13013|13010|13014|13011|13011|13008|626
1629361500000|2021-08-19 08:25:00|13014|13011|13010|13007|13014|13011|13009|13006|576
1629361800000|2021-08-19 08:30:00|13011|13008|13012|13009|13014|13011|13010|13007|592
1629362100000|2021-08-19 08:35:00|13013|13010|13015|13011|13018|13015|13012|13009|1149
1629362400000|2021-08-19 08:40:00|13014|13012|13013|13010|13016|13013|13013|13010|680
1629362700000|2021-08-19 08:45:00|13014|13011|13014|13011|13016|13013|13013|13010|528
1629363000000|2021-08-19 08:50:00|13015|13012|13017|13014|13017|13014|13014|13011|402
1629363300000|2021-08-19 08:55:00|13018|13015|13019|13016|13021|13018|13017|13014|1427
1629363600000|2021-08-19 09:00:00|13020|13017|13021|13018|13023|13020|13020|13017|2279
1629363900000|2021-08-19 09:05:00|13022|13019|13024|13021|13024|13021|13021|13017|1402
1629364200000|2021-08-19 09:10:00|13025|13022|13024|13021|13026|13023|13023|13020|978
1629364500000|2021-08-19 09:15:00|13025|13022|13023|13020|13027|13024|13023|13020|981
1629364800000|2021-08-19 09:20:00|13024|13021|13021|13017|13024|13021|13019|13016|1272
1629365100000|2021-08-19 09:25:00|13020|13018|13022|13019|13022|13019|13020|13017|694
1629365400000|2021-08-19 09:30:00|13021|13018|13014|13011|13021|13018|13014|13011|887
1629365700000|2021-08-19 09:35:00|13015|13012|13010|13007|13016|13013|13010|13007|1630
1629366000000|2021-08-19 09:40:00|13011|13006|13009|13006|13011|13008|13008|13005|1140
1629366300000|2021-08-19 09:45:00|13010|13007|13013|13009|13013|13010|13010|13007|803
1629366600000|2021-08-19 09:50:00|13012|13010|13012|13009|13014|13010|13012|13009|476
1629366900000|2021-08-19 09:55:00|13011|13008|13014|13011|13014|13011|13009|13006|2231
1629367200000|2021-08-19 10:00:00|13013|13010|13016|13013|13016|13013|13012|13009|885
1629367500000|2021-08-19 10:05:00|13015|13012|13015|13012|13015|13012|13012|13009|888
1629367800000|2021-08-19 10:10:00|13014|13011|13015|13012|13015|13012|13011|13008|382
1629368100000|2021-08-19 10:15:00|13016|13013|13017|13014|13017|13014|13016|13012|227
1629368400000|2021-08-19 10:20:00|13016|13013|13016|13013|13018|13015|13014|13011|361
1629368700000|2021-08-19 10:25:00|13017|13014|13017|13014|13019|13016|13016|13013|930
1629369000000|2021-08-19 10:30:00|13018|13015|13016|13013|13018|13015|13015|13012|575
1629369300000|2021-08-19 10:35:00|13017|13014|13018|13015|13018|13015|13016|13013|430
1629369600000|2021-08-19 10:40:00|13017|13014|13021|13018|13022|13019|13017|13014|713
1629369900000|2021-08-19 10:45:00|13020|13017|13020|13017|13021|13018|13020|13017|400
1629370200000|2021-08-19 10:50:00|13019|13016|13020|13017|13021|13018|13018|13015|710
1629370500000|2021-08-19 10:55:00|13021|13018|13018|13015|13021|13018|13018|13015|346
1629370800000|2021-08-19 11:00:00|13019|13016|13013|13010|13020|13016|13013|13010|687
1629371100000|2021-08-19 11:05:00|13014|13011|13017|13014|13017|13014|13013|13011|709
1629371400000|2021-08-19 11:10:00|13018|13015|13017|13014|13018|13015|13016|13013|420
1629371700000|2021-08-19 11:15:00|13016|13013|13016|13013|13018|13015|13016|13013|314
1629372000000|2021-08-19 11:20:00|13015|13012|13013|13010|13017|13014|13013|13010|602
1629372300000|2021-08-19 11:25:00|13014|13011|13012|13009|13015|13012|13011|13008|289
1629372600000|2021-08-19 11:30:00|13011|13008|13015|13012|13015|13012|13011|13008|357
1629372900000|2021-08-19 11:35:00|13016|13013|13017|13014|13018|13015|13015|13012|426
1629373200000|2021-08-19 11:40:00|13016|13013|13016|13013|13017|13014|13014|13011|302
1629373500000|2021-08-19 11:45:00|13017|13014|13018|13015|13018|13015|13015|13012|585
1629373800000|2021-08-19 11:50:00|13017|13014|13018|13015|13019|13016|13017|13013|345
1629374100000|2021-08-19 11:55:00|13019|13016|13021|13018|13022|13019|13019|13016|815
1629374400000|2021-08-19 12:00:00|13022|13019|13027|13024|13027|13024|13022|13018|1578
1629374700000|2021-08-19 12:05:00|13026|13023|13024|13021|13028|13025|13023|13020|1752
1629375000000|2021-08-19 12:10:00|13023|13020|13020|13017|13023|13020|13019|13016|879
1629375300000|2021-08-19 12:15:00|13019|13016|13016|13013|13020|13017|13015|13012|1399
1629375600000|2021-08-19 12:20:00|13017|13014|13019|13016|13021|13018|13014|13011|1446
1629375900000|2021-08-19 12:25:00|13018|13015|13018|13015|13020|13017|13017|13014|500
1629376200000|2021-08-19 12:30:00|13019|13016|13018|13015|13020|13017|13016|13013|1308
1629376500000|2021-08-19 12:35:00|13017|13014|13011|13008|13017|13014|13011|13008|924
1629376800000|2021-08-19 12:40:00|13012|13009|13014|13010|13014|13011|13009|13006|2092
1629377100000|2021-08-19 12:45:00|13013|13011|13014|13011|13014|13011|13011|13008|981
1629377400000|2021-08-19 12:50:00|13015|13012|13012|13009|13017|13014|13011|13008|845
1629377700000|2021-08-19 12:55:00|13011|13008|13015|13012|13015|13012|13010|13007|395
1629378000000|2021-08-19 13:00:00|13016|13013|13015|13012|13016|13013|13014|13011|1122
1629378300000|2021-08-19 13:05:00|13014|13011|13010|13007|13015|13012|13009|13006|876
1629378600000|2021-08-19 13:10:00|13009|13006|13011|13008|13012|13009|13008|13005|431
1629378900000|2021-08-19 13:15:00|13012|13009|13008|13005|13012|13009|13008|13005|625
1629379200000|2021-08-19 13:20:00|13009|13006|13010|13007|13010|13007|13006|13003|462
1629379500000|2021-08-19 13:25:00|13009|13006|13012|13009|13013|13010|13009|13006|491
1629379800000|2021-08-19 13:30:00|13010|13007|13005|13002|13012|13009|13002|12999|1704
1629380100000|2021-08-19 13:35:00|13006|13003|13008|13005|13010|13007|13004|13001|1594
1629380400000|2021-08-19 13:40:00|13009|13006|13007|13004|13009|13006|13004|13001|1014
1629380700000|2021-08-19 13:45:00|13008|13005|13008|13005|13009|13006|13003|13000|1217
1629381000000|2021-08-19 13:50:00|13007|13004|13008|13005|13010|13007|13005|13002|810
1629381300000|2021-08-19 13:55:00|13009|13006|13008|13005|13009|13006|13005|13002|755
1629381600000|2021-08-19 14:00:00|13007|13004|13009|13006|13010|13007|13006|13002|1559
1629381900000|2021-08-19 14:05:00|13008|13005|12998|12995|13009|13006|12998|12995|1688
1629382200000|2021-08-19 14:10:00|12999|12996|12999|12996|13002|12999|12997|12994|1178
1629382500000|2021-08-19 14:15:00|12998|12995|12998|12994|13001|12998|12996|12992|947
1629382800000|2021-08-19 14:20:00|12999|12995|13005|13002|13005|13002|12997|12994|1149
1629383100000|2021-08-19 14:25:00|13004|13001|13007|13004|13008|13005|13003|13000|995
1629383400000|2021-08-19 14:30:00|13008|13003|13011|13008|13011|13008|13007|13003|1049
1629383700000|2021-08-19 14:35:00|13010|13007|13011|13007|13013|13010|13009|13006|936
1629384000000|2021-08-19 14:40:00|13013|13008|13010|13007|13013|13010|13009|13006|924
1629384300000|2021-08-19 14:45:00|13011|13008|13010|13007|13011|13008|13008|13005|886
1629384600000|2021-08-19 14:50:00|13011|13008|13008|13005|13011|13008|13007|13004|891
1629384900000|2021-08-19 14:55:00|13007|13004|13005|13002|13009|13006|13004|13001|939
1629385200000|2021-08-19 15:00:00|13006|13001|13007|13004|13008|13005|13006|13001|911
1629385500000|2021-08-19 15:05:00|13008|13005|13011|13008|13012|13009|13007|13004|521
1629385800000|2021-08-19 15:10:00|13012|13009|13011|13008|13012|13009|13008|13005|1977
1629386100000|2021-08-19 15:15:00|13012|13009|13009|13006|13012|13009|13009|13006|1847
1629386400000|2021-08-19 15:20:00|13010|13007|13011|13008|13011|13008|13009|13006|588
1629386700000|2021-08-19 15:25:00|13012|13009|13015|13012|13015|13012|13011|13008|758
1629387000000|2021-08-19 15:30:00|13014|13011|13016|13013|13017|13014|13014|13011|437
1629387300000|2021-08-19 15:35:00|13017|13014|13015|13012|13018|13015|13015|13012|499
1629387600000|2021-08-19 15:40:00|13014|13011|13014|13011|13015|13012|13014|13010|296
1629387900000|2021-08-19 15:45:00|13015|13010|13014|13011|13015|13011|13012|13009|342
1629388200000|2021-08-19 15:50:00|13013|13010|13015|13012|13016|13013|13013|13009|214
1629388500000|2021-08-19 15:55:00|13014|13011|13013|13010|13015|13011|13013|13010|209
1629388800000|2021-08-19 16:00:00|13012|13009|13013|13010|13013|13010|13011|13008|445
1629389100000|2021-08-19 16:05:00|13012|13009|13014|13011|13015|13012|13012|13009|94
1629389400000|2021-08-19 16:10:00|13013|13010|13014|13011|13014|13011|13012|13009|519
1629389700000|2021-08-19 16:15:00|13015|13012|13014|13011|13015|13012|13013|13010|403
1629390000000|2021-08-19 16:20:00|13013|13010|13014|13010|13014|13011|13012|13009|68
1629390300000|2021-08-19 16:25:00|13013|13009|13013|13010|13014|13011|13012|13009|65
1629390600000|2021-08-19 16:30:00|13012|13009|13012|13009|13014|13011|13012|13009|233
1629390900000|2021-08-19 16:35:00|13013|13010|13011|13008|13013|13010|13011|13008|147
1629391200000|2021-08-19 16:40:00|13012|13009|13012|13009|13012|13009|13011|13008|126
1629391500000|2021-08-19 16:45:00|13013|13008|13012|13009|13013|13009|13011|13008|172
1629391800000|2021-08-19 16:50:00|13011|13008|13012|13009|13012|13009|13010|13007|307
1629392100000|2021-08-19 16:55:00|13011|13008|13013|13010|13013|13010|13010|13007|259
1629442800000|2021-08-20 07:00:00|13025|13022|13025|13021|13025|13022|13021|13018|1397
1629443100000|2021-08-20 07:05:00|13024|13022|13022|13019|13025|13022|13021|13018|689
1629443400000|2021-08-20 07:10:00|13023|13020|13022|13019|13024|13021|13020|13017|534
1629443700000|2021-08-20 07:15:00|13023|13020|13025|13022|13025|13022|13022|13019|681
1629444000000|2021-08-20 07:20:00|13026|13023|13025|13022|13026|13023|13023|13020|900
1629444300000|2021-08-20 07:25:00|13026|13023|13025|13022|13027|13024|13024|13021|1068
1629444600000|2021-08-20 07:30:00|13026|13023|13023|13020|13026|13023|13021|13018|690
1629444900000|2021-08-20 07:35:00|13022|13019|13025|13022|13027|13024|13022|13019|1067
1629445200000|2021-08-20 07:40:00|13026|13023|13023|13020|13027|13023|13023|13020|498
1629445500000|2021-08-20 07:45:00|13024|13021|13025|13022|13026|13023|13023|13021|694
1629445800000|2021-08-20 07:50:00|13024|13021|13026|13023|13027|13024|13022|13019|1140
1629446100000|2021-08-20 07:55:00|13027|13024|13022|13019|13027|13024|13021|13018|1577
1629446400000|2021-08-20 08:00:00|13021|13018|13020|13017|13022|13019|13018|13015|737
1629446700000|2021-08-20 08:05:00|13019|13016|13021|13018|13021|13018|13019|13016|588
1629447000000|2021-08-20 08:10:00|13022|13019|13023|13020|13024|13021|13021|13018|418
1629447300000|2021-08-20 08:15:00|13022|13019|13021|13018|13023|13019|13021|13018|315
1629447600000|2021-08-20 08:20:00|13022|13019|13024|13021|13024|13021|13021|13018|971
1629447900000|2021-08-20 08:25:00|13025|13022|13020|13017|13026|13022|13020|13017|300
1629448200000|2021-08-20 08:30:00|13021|13018|13019|13016|13021|13018|13019|13016|179
1629448500000|2021-08-20 08:35:00|13020|13017|13020|13017|13020|13017|13019|13016|187
1629448800000|2021-08-20 08:40:00|13019|13016|13019|13016|13021|13018|13017|13014|565
1629449100000|2021-08-20 08:45:00|13020|13017|13018|13015|13020|13017|13017|13014|950
1629449400000|2021-08-20 08:50:00|13019|13016|13017|13014|13019|13016|13017|13014|484
1629449700000|2021-08-20 08:55:00|13016|13013|13017|13014|13018|13015|13016|13013|357
1629450000000|2021-08-20 09:00:00|13018|13015|13018|13015|13019|13016|13015|13012|611
1629450300000|2021-08-20 09:05:00|13017|13014|13019|13016|13020|13017|13017|13014|655
1629450600000|2021-08-20 09:10:00|13020|13017|13026|13022|13026|13023|13020|13017|790
1629450900000|2021-08-20 09:15:00|13025|13023|13025|13021|13026|13023|13024|13021|861
1629451200000|2021-08-20 09:20:00|13024|13022|13025|13022|13026|13023|13024|13021|1189
1629451500000|2021-08-20 09:25:00|13027|13024|13025|13022|13027|13024|13024|13021|1091
1629451800000|2021-08-20 09:30:00|13026|13023|13023|13020|13026|13023|13023|13020|1403
1629452100000|2021-08-20 09:35:00|13024|13021|13023|13020|13024|13021|13022|13018|1160
1629452400000|2021-08-20 09:40:00|13022|13019|13023|13020|13023|13020|13021|13018|706
1629452700000|2021-08-20 09:45:00|13022|13019|13022|13019|13024|13021|13022|13019|406
1629453000000|2021-08-20 09:50:00|13021|13018|13026|13023|13026|13023|13021|13018|481
1629453300000|2021-08-20 09:55:00|13027|13024|13025|13022|13027|13024|13025|13022|1177
1629453600000|2021-08-20 10:00:00|13026|13023|13025|13022|13026|13023|13024|13021|687
1629453900000|2021-08-20 10:05:00|13026|13023|13023|13020|13026|13023|13023|13020|930
1629454200000|2021-08-20 10:10:00|13024|13021|13027|13024|13027|13024|13023|13020|905
1629454500000|2021-08-20 10:15:00|13026|13023|13026|13023|13027|13024|13025|13022|424
1629454800000|2021-08-20 10:20:00|13027|13024|13026|13023|13027|13024|13024|13021|366
1629455100000|2021-08-20 10:25:00|13025|13022|13023|13020|13025|13022|13023|13020|1497
1629455400000|2021-08-20 10:30:00|13022|13019|13023|13020|13024|13021|13022|13019|342
1629455700000|2021-08-20 10:35:00|13024|13021|13027|13024|13028|13025|13024|13021|537
1629456000000|2021-08-20 10:40:00|13026|13023|13027|13023|13027|13024|13026|13023|249
1629456300000|2021-08-20 10:45:00|13026|13024|13026|13023|13027|13024|13025|13022|303
1629456600000|2021-08-20 10:50:00|13025|13022|13030|13027|13030|13027|13025|13022|495
1629456900000|2021-08-20 10:55:00|13029|13026|13029|13026|13030|13027|13029|13025|511
1629457200000|2021-08-20 11:00:00|13030|13027|13031|13028|13031|13028|13028|13025|870
1629457500000|2021-08-20 11:05:00|13030|13027|13033|13030|13033|13030|13030|13027|536
1629457800000|2021-08-20 11:10:00|13032|13029|13033|13030|13033|13030|13032|13029|591
1629458100000|2021-08-20 11:15:00|13032|13029|13032|13029|13032|13029|13032|13029|282
1629458400000|2021-08-20 11:20:00|13031|13028|13032|13029|13032|13029|13031|13028|187
1629458700000|2021-08-20 11:25:00|13033|13028|13031|13028|13033|13028|13031|13028|290
1629459000000|2021-08-20 11:30:00|13030|13027|13031|13028|13031|13028|13030|13027|351
1629459300000|2021-08-20 11:35:00|13030|13027|13032|13029|13032|13029|13030|13027|490
1629459600000|2021-08-20 11:40:00|13031|13028|13032|13029|13032|13029|13031|13028|248
1629459900000|2021-08-20 11:45:00|13033|13030|13035|13032|13036|13033|13033|13029|352
1629460200000|2021-08-20 11:50:00|13034|13031|13035|13032|13036|13033|13034|13031|597
1629460500000|2021-08-20 11:55:00|13036|13033|13035|13032|13037|13034|13034|13031|1410
1629460800000|2021-08-20 12:00:00|13034|13031|13037|13034|13037|13034|13034|13031|831
1629461100000|2021-08-20 12:05:00|13038|13035|13037|13034|13039|13036|13037|13034|2197
1629461400000|2021-08-20 12:10:00|13038|13035|13038|13035|13039|13036|13038|13035|792
1629461700000|2021-08-20 12:15:00|13037|13034|13034|13031|13037|13034|13034|13031|1482
1629462000000|2021-08-20 12:20:00|13033|13030|13035|13032|13035|13032|13032|13029|583
1629462300000|2021-08-20 12:25:00|13034|13031|13033|13029|13035|13032|13032|13029|731
1629462600000|2021-08-20 12:30:00|13034|13030|13033|13030|13034|13031|13033|13030|311
1629462900000|2021-08-20 12:35:00|13034|13031|13034|13031|13034|13031|13031|13028|761
1629463200000|2021-08-20 12:40:00|13033|13030|13032|13029|13034|13031|13031|13028|491
1629463500000|2021-08-20 12:45:00|13033|13030|13033|13030|13034|13031|13032|13029|580
1629463800000|2021-08-20 12:50:00|13034|13031|13032|13029|13034|13031|13031|13028|510
1629464100000|2021-08-20 12:55:00|13031|13028|13028|13025|13031|13028|13028|13025|742
1629464400000|2021-08-20 13:00:00|13029|13026|13030|13027|13031|13028|13028|13025|561
1629464700000|2021-08-20 13:05:00|13029|13026|13027|13024|13031|13028|13026|13023|1001
1629465000000|2021-08-20 13:10:00|13026|13023|13028|13025|13029|13026|13026|13023|671
1629465300000|2021-08-20 13:15:00|13029|13026|13022|13019|13029|13026|13021|13018|1003
1629465600000|2021-08-20 13:20:00|13021|13018|13025|13022|13025|13022|13021|13018|724
1629465900000|2021-08-20 13:25:00|13024|13021|13027|13024|13027|13024|13022|13019|766
1629466200000|2021-08-20 13:30:00|13026|13023|13030|13027|13032|13029|13026|13023|861
1629466500000|2021-08-20 13:35:00|13029|13026|13028|13024|13030|13027|13026|13023|1055
1629466800000|2021-08-20 13:40:00|13027|13023|13025|13022|13030|13027|13024|13021|1128
1629467100000|2021-08-20 13:45:00|13024|13021|13017|13014|13024|13021|13016|13013|2898
1629467400000|2021-08-20 13:50:00|13016|13013|13023|13020|13024|13021|13016|13013|1317
1629467700000|2021-08-20 13:55:00|13022|13019|13023|13020|13025|13022|13020|13017|1565
1629468000000|2021-08-20 14:00:00|13024|13021|13019|13016|13024|13021|13018|13015|3633
1629468300000|2021-08-20 14:05:00|13020|13017|13020|13017|13022|13019|13019|13016|1496
1629468600000|2021-08-20 14:10:00|13019|13016|13022|13019|13025|13022|13019|13016|2762
1629468900000|2021-08-20 14:15:00|13023|13020|13020|13017|13024|13021|13020|13017|1993
1629469200000|2021-08-20 14:20:00|13019|13016|13022|13019|13022|13019|13018|13015|988
1629469500000|2021-08-20 14:25:00|13021|13018|13022|13019|13024|13021|13021|13018|506
1629469800000|2021-08-20 14:30:00|13021|13018|13025|13022|13025|13022|13021|13018|680
1629470100000|2021-08-20 14:35:00|13026|13023|13027|13024|13028|13025|13025|13022|462
1629470400000|2021-08-20 14:40:00|13028|13025|13029|13026|13030|13027|13026|13023|1121
1629470700000|2021-08-20 14:45:00|13028|13025|13031|13028|13031|13028|13028|13025|1158
1629471000000|2021-08-20 14:50:00|13032|13029|13032|13029|13033|13030|13031|13028|397
1629471300000|2021-08-20 14:55:00|13031|13028|13032|13029|13033|13030|13031|13028|749
1629471600000|2021-08-20 15:00:00|13033|13030|13031|13028|13034|13031|13031|13028|541
1629471900000|2021-08-20 15:05:00|13030|13027|13030|13026|13030|13027|13029|13026|852
1629472200000|2021-08-20 15:10:00|13031|13027|13029|13026|13033|13030|13029|13026|3822
1629472500000|2021-08-20 15:15:00|13028|13025|13031|13028|13031|13028|13028|13025|1202
1629472800000|2021-08-20 15:20:00|13030|13027|13030|13027|13031|13028|13029|13026|7996
1629473100000|2021-08-20 15:25:00|13031|13028|13031|13028|13031|13028|13030|13026|2492
1629473400000|2021-08-20 15:30:00|13030|13027|13030|13027|13030|13027|13029|13026|817
1629473700000|2021-08-20 15:35:00|13029|13026|13029|13026|13030|13027|13029|13026|1865
1629474000000|2021-08-20 15:40:00|13030|13027|13030|13027|13030|13027|13029|13026|387
1629474300000|2021-08-20 15:45:00|13029|13026|13031|13028|13032|13029|13029|13026|970
1629474600000|2021-08-20 15:50:00|13030|13027|13033|13030|13033|13030|13030|13027|319
1629474900000|2021-08-20 15:55:00|13032|13029|13030|13027|13032|13029|13030|13027|74
1629475200000|2021-08-20 16:00:00|13031|13026|13029|13026|13031|13026|13029|13026|165
1629475500000|2021-08-20 16:05:00|13030|13027|13033|13030|13033|13030|13029|13026|336
1629475800000|2021-08-20 16:10:00|13034|13031|13031|13028|13034|13031|13031|13028|197
1629476100000|2021-08-20 16:15:00|13030|13027|13031|13028|13032|13029|13030|13027|267
1629476400000|2021-08-20 16:20:00|13030|13027|13030|13027|13030|13028|13030|13027|136
1629476700000|2021-08-20 16:25:00|13031|13028|13029|13026|13031|13028|13029|13026|180
1629477000000|2021-08-20 16:30:00|13030|13027|13031|13028|13031|13028|13029|13026|143
1629477300000|2021-08-20 16:35:00|13030|13027|13029|13026|13031|13028|13029|13026|127
1629477600000|2021-08-20 16:40:00|||||||||663
1629477900000|2021-08-20 16:45:00|13028|13025|13027|13024|13029|13026|13027|13023|113
1629478200000|2021-08-20 16:50:00|13028|13023|13026|13023|13028|13024|13026|13023|246
1629478500000|2021-08-20 16:55:00|13025|13022|13030|13024|13030|13025|13024|13021|218
1629702000000|2021-08-23 07:00:00|13028|13024|13022|13019|13028|13025|13020|13017|2096
1629702300000|2021-08-23 07:05:00|13021|13018|13018|13015|13024|13021|13018|13015|2924
1629702600000|2021-08-23 07:10:00|13019|13016|13018|13015|13019|13016|13017|13014|940
1629702900000|2021-08-23 07:15:00|13015|13012|13014|13011|13017|13014|13011|13008|1726
1629703200000|2021-08-23 07:20:00|13013|13010|13011|13008|13013|13010|13010|13007|1421
1629703500000|2021-08-23 07:25:00|13010|13007|13015|13011|13015|13012|13010|13006|1724
1629703800000|2021-08-23 07:30:00|13018|13014|13013|13010|13018|13015|13012|13009|1193
1629704100000|2021-08-23 07:35:00|13012|13009|13006|13003|13012|13010|13005|13002|1022
1629704400000|2021-08-23 07:40:00|13005|13002|13010|13007|13010|13007|13004|13001|1230
1629704700000|2021-08-23 07:45:00|13009|13006|13005|13002|13010|13007|13005|13002|1121
1629705000000|2021-08-23 07:50:00|13006|13003|13005|13002|13007|13004|13004|13000|1019
1629705300000|2021-08-23 07:55:00|13004|13001|13005|13002|13006|13003|13004|13001|1022
1629705600000|2021-08-23 08:00:00|13004|13001|13006|13003|13007|13003|13002|12999|1521
1629705900000|2021-08-23 08:05:00|13005|13002|13000|12997|13005|13002|12999|12996|890
1629706200000|2021-08-23 08:10:00|12999|12996|13001|12998|13002|12999|12999|12996|569
1629706500000|2021-08-23 08:15:00|13000|12997|13002|12999|13002|12999|13000|12997|651
1629706800000|2021-08-23 08:20:00|13003|13000|13000|12997|13003|13000|12999|12996|1472
1629707100000|2021-08-23 08:25:00|12999|12996|13000|12997|13001|12998|12999|12996|873
1629707400000|2021-08-23 08:30:00|13001|12998|12999|12996|13002|12999|12999|12996|1229
1629707700000|2021-08-23 08:35:00|13000|12997|13001|12998|13001|12998|12999|12996|510
1629708000000|2021-08-23 08:40:00|13000|12997|12999|12996|13002|12999|12999|12996|775
1629708300000|2021-08-23 08:45:00|13000|12997|13002|12999|13002|12999|13000|12996|807
1629708600000|2021-08-23 08:50:00|13003|13000|13005|13002|13005|13002|13002|12999|590
1629708900000|2021-08-23 08:55:00|13006|13003|13005|13002|13007|13004|13004|13001|559
1629709200000|2021-08-23 09:00:00|13004|13001|13001|12998|13004|13001|13000|12997|787
1629709500000|2021-08-23 09:05:00|13000|12997|12999|12996|13001|12998|12998|12995|720
1629709800000|2021-08-23 09:10:00|13000|12997|12996|12993|13000|12997|12996|12993|799
1629710100000|2021-08-23 09:15:00|12997|12994|12995|12992|12997|12994|12995|12992|404
1629710400000|2021-08-23 09:20:00|12996|12993|12997|12994|12998|12995|12994|12991|1424
1629710700000|2021-08-23 09:25:00|12998|12995|12994|12991|12998|12995|12994|12991|578
1629711000000|2021-08-23 09:30:00|12995|12992|12993|12990|12996|12993|12992|12989|1136
1629711300000|2021-08-23 09:35:00|12994|12991|12994|12991|12995|12992|12994|12991|492
1629711600000|2021-08-23 09:40:00|12995|12992|12996|12993|12997|12994|12993|12990|525
1629711900000|2021-08-23 09:45:00|12995|12992|12996|12993|12996|12993|12995|12992|426
1629712200000|2021-08-23 09:50:00|12995|12992|12997|12994|12997|12994|12995|12992|744
1629712500000|2021-08-23 09:55:00|12996|12993|12999|12996|12999|12996|12996|12993|893
1629712800000|2021-08-23 10:00:00|12998|12995|12997|12994|12999|12996|12996|12993|207
1629713100000|2021-08-23 10:05:00|12998|12995|12998|12995|12999|12996|12997|12994|265
1629713400000|2021-08-23 10:10:00|12997|12994|12998|12995|12999|12996|12996|12993|1045
1629713700000|2021-08-23 10:15:00|12999|12996|13001|12998|13003|13000|12999|12996|458
1629714000000|2021-08-23 10:20:00|13002|12999|13001|12998|13002|12999|13000|12997|367
1629714300000|2021-08-23 10:25:00|13000|12997|13000|12997|13001|12998|12998|12995|473
1629714600000|2021-08-23 10:30:00|12999|12996|12999|12996|13001|12998|12999|12996|384
1629714900000|2021-08-23 10:35:00|12998|12995|12998|12995|13000|12997|12998|12995|749
1629715200000|2021-08-23 10:40:00|12999|12996|12998|12995|13000|12997|12998|12995|118
1629715500000|2021-08-23 10:45:00|12999|12996|12999|12996|12999|12996|12998|12995|149
1629715800000|2021-08-23 10:50:00|13000|12997|12999|12996|13000|12997|12998|12995|274
1629716100000|2021-08-23 10:55:00|13000|12997|13001|12997|13001|12998|13000|12997|607
1629716400000|2021-08-23 11:00:00|13000|12998|13004|13001|13004|13001|13000|12997|556
1629716700000|2021-08-23 11:05:00|13003|13000|13005|13002|13005|13002|13003|13000|143
1629717000000|2021-08-23 11:10:00|13004|13001|13006|13003|13006|13003|13004|13001|361
1629717300000|2021-08-23 11:15:00|13007|13004|13003|13000|13007|13004|13003|13000|1046
1629717600000|2021-08-23 11:20:00|13002|12999|13003|13000|13004|13001|13002|12999|515
1629717900000|2021-08-23 11:25:00|13004|13001|13004|13000|13004|13001|13003|13000|332
1629718200000|2021-08-23 11:30:00|13003|13001|13001|12998|13005|13002|13001|12998|519
1629718500000|2021-08-23 11:35:00|13002|12999|13001|12998|13002|12999|13000|12997|674
1629718800000|2021-08-23 11:40:00|13000|12997|13003|13000|13004|13001|13000|12997|384
1629719100000|2021-08-23 11:45:00|13002|12999|13003|13000|13004|13001|13002|12999|713
1629719400000|2021-08-23 11:50:00|13004|13001|13003|13000|13004|13001|13001|12998|1106
1629719700000|2021-08-23 11:55:00|13001|12998|13000|12997|13001|12998|12999|12996|1032
1629720000000|2021-08-23 12:00:00|12999|12996|13001|12998|13002|12999|12999|12996|1365
1629720300000|2021-08-23 12:05:00|13003|13000|13003|13000|13004|13001|13002|12999|527
1629720600000|2021-08-23 12:10:00|13004|13001|13005|13002|13006|13003|13003|13000|377
1629720900000|2021-08-23 12:15:00|13006|13003|13006|13003|13007|13004|13005|13002|1653
1629721200000|2021-08-23 12:20:00|13007|13004|13008|13005|13009|13006|13006|13003|1599
1629721500000|2021-08-23 12:25:00|13007|13004|13003|13000|13007|13004|13003|13000|812
1629721800000|2021-08-23 12:30:00|13004|13001|12999|12996|13004|13001|12998|12995|1688
1629722100000|2021-08-23 12:35:00|12998|12995|13004|13001|13004|13001|12998|12995|780
1629722400000|2021-08-23 12:40:00|13005|13002|13000|12997|13005|13002|13000|12997|2037
1629722700000|2021-08-23 12:45:00|13001|12998|13000|12997|13002|12999|12999|12996|785
1629723000000|2021-08-23 12:50:00|13001|12998|13001|12998|13003|13000|13001|12998|969
1629723300000|2021-08-23 12:55:00|13002|12997|13005|13002|13006|13003|13002|12997|1253
1629723600000|2021-08-23 13:00:00|13006|13003|13010|13007|13013|13010|13006|13003|1451
1629723900000|2021-08-23 13:05:00|13011|13008|13013|13010|13013|13010|13011|13007|1755
1629724200000|2021-08-23 13:10:00|13012|13009|13014|13011|13015|13012|13011|13008|816
1629724500000|2021-08-23 13:15:00|13015|13012|13012|13009|13015|13012|13011|13008|7445
1629724800000|2021-08-23 13:20:00|13011|13008|13012|13009|13012|13009|13011|13008|149
1629725100000|2021-08-23 13:25:00|13013|13010|13013|13010|13015|13012|13013|13010|408
1629725400000|2021-08-23 13:30:00|13012|13009|13010|13007|13013|13010|13009|13006|755
1629725700000|2021-08-23 13:35:00|13009|13006|13015|13012|13015|13012|13009|13006|1837
1629726000000|2021-08-23 13:40:00|13014|13011|13013|13010|13015|13012|13011|13008|1326
1629726300000|2021-08-23 13:45:00|13017|13014|13019|13016|13021|13018|13017|13014|2534
1629726600000|2021-08-23 13:50:00|13020|13015|13010|13007|13020|13017|13010|13007|1586
1629726900000|2021-08-23 13:55:00|13009|13006|13016|13013|13016|13013|13008|13005|1502
1629727200000|2021-08-23 14:00:00|13015|13012|13015|13012|13017|13014|13014|13011|1903
1629727500000|2021-08-23 14:05:00|13014|13011|13019|13016|13019|13016|13013|13010|1391
1629727800000|2021-08-23 14:10:00|13018|13015|13016|13013|13019|13016|13015|13012|1124
1629728100000|2021-08-23 14:15:00|13015|13012|13014|13011|13015|13012|13012|13009|1871
1629728400000|2021-08-23 14:20:00|13013|13010|13019|13015|13019|13016|13013|13010|783
1629728700000|2021-08-23 14:25:00|13018|13016|13018|13015|13019|13016|13017|13014|1283
1629729000000|2021-08-23 14:30:00|13019|13016|13019|13016|13020|13017|13017|13014|1826
1629729300000|2021-08-23 14:35:00|13018|13015|13019|13016|13019|13016|13017|13014|2473
1629729600000|2021-08-23 14:40:00|13020|13017|13018|13015|13020|13017|13017|13014|1241
1629729900000|2021-08-23 14:45:00|13017|13014|13015|13012|13018|13015|13014|13011|949
1629730200000|2021-08-23 14:50:00|13016|13013|13016|13013|13017|13014|13015|13012|951
1629730500000|2021-08-23 14:55:00|13015|13012|13013|13010|13016|13013|13013|13010|1599
1629730800000|2021-08-23 15:00:00|13014|13011|13013|13010|13016|13013|13013|13010|1362
1629731100000|2021-08-23 15:05:00|13012|13009|13012|13009|13013|13010|13011|13008|1696
1629731400000|2021-08-23 15:10:00|13013|13010|13016|13013|13016|13013|13012|13009|2182
1629731700000|2021-08-23 15:15:00|13015|13012|13015|13012|13017|13014|13014|13011|4802
1629732000000|2021-08-23 15:20:00|13014|13011|13014|13011|13015|13012|13014|13011|1331
1629732300000|2021-08-23 15:25:00|13015|13012|13015|13012|13015|13012|13014|13011|417
1629732600000|2021-08-23 15:30:00|13016|13013|13017|13013|13017|13014|13015|13012|1140
1629732900000|2021-08-23 15:35:00|13016|13014|13017|13014|13017|13014|13015|13012|116
1629733200000|2021-08-23 15:40:00|13018|13015|13018|13015|13018|13015|13017|13014|583
1629733500000|2021-08-23 15:45:00|13019|13016|13018|13015|13019|13016|13018|13014|1170
1629733800000|2021-08-23 15:50:00|13017|13014|13017|13014|13018|13015|13017|13014|380
1629734100000|2021-08-23 15:55:00|13016|13013|13018|13015|13018|13015|13016|13013|631
1629734400000|2021-08-23 16:00:00|13017|13014|13016|13013|13018|13015|13016|13013|350
1629734700000|2021-08-23 16:05:00|13017|13014|13017|13014|13017|13014|13016|13013|320
1629735000000|2021-08-23 16:10:00|13016|13013|13017|13014|13017|13014|13016|13013|119
1629735300000|2021-08-23 16:15:00|13018|13015|13018|13015|13018|13015|13018|13015|376
1629735600000|2021-08-23 16:20:00|13017|13014|13016|13013|13018|13015|13016|13013|255
1629735900000|2021-08-23 16:25:00|13017|13014|13018|13015|13019|13016|13017|13014|403
1629736200000|2021-08-23 16:30:00|||||||||141
1629736500000|2021-08-23 16:35:00|13017|13014|13017|13014|13017|13014|13017|13014|115
1629736800000|2021-08-23 16:40:00|13018|13015|13022|13019|13022|13019|13018|13015|658
1629737100000|2021-08-23 16:45:00|||||||||275
1629737400000|2021-08-23 16:50:00|13023|13020|13022|13019|13023|13020|13022|13019|755
1629737700000|2021-08-23 16:55:00|13023|13020|13022|13018|13023|13020|13022|13018|1058
1629788400000|2021-08-24 07:00:00|12999|12996|12999|12995|12999|12996|12995|12992|2836
1629788700000|2021-08-24 07:05:00|12998|12996|13006|13003|13006|13003|12998|12995|1836
1629789000000|2021-08-24 07:10:00|13005|13002|13010|13007|13010|13007|13004|13001|2190
1629789300000|2021-08-24 07:15:00|13011|13008|13013|13010|13017|13014|13011|13008|2620
1629789600000|2021-08-24 07:20:00|13014|13011|13012|13009|13015|13012|13012|13009|1910
1629789900000|2021-08-24 07:25:00|13011|13008|13013|13010|13013|13010|13010|13007|1731
1629790200000|2021-08-24 07:30:00|13014|13011|13015|13012|13016|13013|13014|13011|2378
1629790500000|2021-08-24 07:35:00|13016|13013|13014|13011|13017|13014|13012|13009|2355
1629790800000|2021-08-24 07:40:00|13013|13010|13015|13012|13015|13012|13013|13010|3020
1629791100000|2021-08-24 07:45:00|13016|13013|13020|13017|13020|13017|13014|13011|1767
1629791400000|2021-08-24 07:50:00|13021|13018|13019|13016|13022|13019|13019|13016|1934
1629791700000|2021-08-24 07:55:00|13020|13017|13024|13021|13025|13022|13020|13017|2073
1629792000000|2021-08-24 08:00:00|13025|13020|13022|13019|13026|13023|13021|13018|4594
1629792300000|2021-08-24 08:05:00|13024|13021|13019|13016|13024|13021|13019|13016|1708
1629792600000|2021-08-24 08:10:00|13020|13017|13021|13018|13022|13019|13020|13017|1832
1629792900000|2021-08-24 08:15:00|13020|13017|13021|13018|13022|13019|13020|13017|1478
1629793200000|2021-08-24 08:20:00|13022|13019|13022|13019|13023|13020|13022|13019|2134
1629793500000|2021-08-24 08:25:00|13023|13020|13023|13020|13023|13020|13023|13020|939
1629793800000|2021-08-24 08:30:00|13022|13019|13024|13021|13025|13022|13022|13019|1613
1629794100000|2021-08-24 08:35:00|13025|13022|13024|13021|13026|13023|13024|13021|1663
1629794400000|2021-08-24 08:40:00|13023|13020|13021|13018|13024|13021|13019|13016|1867
1629794700000|2021-08-24 08:45:00|13022|13019|13022|13019|13023|13020|13021|13018|1287
1629795000000|2021-08-24 08:50:00|13023|13020|13022|13019|13023|13020|13021|13018|1535
1629795300000|2021-08-24 08:55:00|13021|13018|13022|13019|13024|13021|13021|13018|2997
1629795600000|2021-08-24 09:00:00|13023|13020|13022|13019|13025|13022|13021|13018|4521
1629795900000|2021-08-24 09:05:00|13021|13018|13020|13017|13022|13019|13020|13017|1109
1629796200000|2021-08-24 09:10:00|13019|13016|13021|13018|13022|13019|13019|13016|3764
1629796500000|2021-08-24 09:15:00|13020|13017|13019|13016|13021|13018|13019|13016|871
1629796800000|2021-08-24 09:20:00|13018|13015|13021|13018|13021|13018|13018|13015|1213
1629797100000|2021-08-24 09:25:00|13022|13017|13023|13020|13024|13021|13021|13017|1198
1629797400000|2021-08-24 09:30:00|13024|13021|13025|13021|13025|13022|13023|13020|1130
1629797700000|2021-08-24 09:35:00|13026|13022|13027|13024|13027|13024|13025|13022|1798
1629798000000|2021-08-24 09:40:00|13028|13025|13030|13027|13031|13028|13028|13025|2367
1629798300000|2021-08-24 09:45:00|13029|13026|13028|13025|13030|13027|13028|13025|2954
1629798600000|2021-08-24 09:50:00|13027|13024|13024|13021|13028|13025|13024|13021|1409
1629798900000|2021-08-24 09:55:00|13025|13022|13025|13022|13027|13024|13025|13022|1065
1629799200000|2021-08-24 10:00:00|13024|13021|13023|13020|13024|13021|13022|13019|878
1629799500000|2021-08-24 10:05:00|13024|13021|13021|13018|13024|13021|13021|13018|1635
1629799800000|2021-08-24 10:10:00|13022|13019|13024|13020|13024|13021|13021|13018|524
1629800100000|2021-08-24 10:15:00|13023|13021|13023|13020|13025|13022|13023|13020|921
1629800400000|2021-08-24 10:20:00|13024|13021|13021|13018|13024|13021|13021|13018|1674
1629800700000|2021-08-24 10:25:00|13020|13017|13020|13017|13020|13018|13019|13016|965
1629801000000|2021-08-24 10:30:00|13021|13018|13020|13016|13021|13018|13019|13016|1227
1629801300000|2021-08-24 10:35:00|13019|13017|13019|13016|13020|13017|13018|13015|4302
1629801600000|2021-08-24 10:40:00|13018|13015|13019|13016|13020|13017|13018|13015|2196
1629801900000|2021-08-24 10:45:00|13020|13015|13020|13017|13020|13017|13018|13015|1179
1629802200000|2021-08-24 10:50:00|13019|13016|13019|13016|13020|13017|13019|13016|1255
1629802500000|2021-08-24 10:55:00|13018|13015|13022|13019|13022|13019|13018|13015|1537
1629802800000|2021-08-24 11:00:00|13021|13018|13022|13019|13022|13019|13019|13016|761
1629803100000|2021-08-24 11:05:00|13021|13018|13022|13019|13022|13019|13021|13018|779
1629803400000|2021-08-24 11:10:00|13021|13018|13021|13018|13021|13018|13020|13017|801
1629803700000|2021-08-24 11:15:00|13022|13019|13024|13021|13024|13021|13022|13018|732
1629804000000|2021-08-24 11:20:00|13025|13022|13024|13021|13026|13023|13024|13021|519
1629804300000|2021-08-24 11:25:00|13023|13020|13022|13019|13024|13021|13022|13019|986
1629804600000|2021-08-24 11:30:00|13023|13020|13025|13022|13026|13023|13022|13019|720
1629804900000|2021-08-24 11:35:00|13024|13021|13023|13020|13024|13021|13022|13019|575
1629805200000|2021-08-24 11:40:00|13022|13019|13022|13019|13023|13020|13022|13019|771
1629805500000|2021-08-24 11:45:00|13021|13018|13019|13016|13021|13018|13019|13016|3187
1629805800000|2021-08-24 11:50:00|13018|13015|13016|13013|13018|13015|13015|13012|1298
1629806100000|2021-08-24 11:55:00|13017|13014|13019|13016|13019|13016|13017|13014|2316
1629806400000|2021-08-24 12:00:00|13018|13015|13017|13014|13019|13016|13016|13013|1184
1629806700000|2021-08-24 12:05:00|13016|13013|13019|13016|13019|13016|13016|13013|798
1629807000000|2021-08-24 12:10:00|13020|13017|13022|13019|13023|13020|13018|13015|1827
1629807300000|2021-08-24 12:15:00|13023|13020|13021|13018|13024|13021|13020|13017|1517
1629807600000|2021-08-24 12:20:00|13022|13019|13018|13014|13022|13019|13016|13013|1819
1629807900000|2021-08-24 12:25:00|13017|13015|13015|13012|13017|13015|13014|13011|1439
1629808200000|2021-08-24 12:30:00|13014|13011|13015|13012|13016|13013|13013|13010|1583
1629808500000|2021-08-24 12:35:00|13014|13011|13019|13016|13019|13016|13013|13010|1716
1629808800000|2021-08-24 12:40:00|13020|13017|13023|13020|13025|13021|13019|13016|1839
1629809100000|2021-08-24 12:45:00|13024|13021|13021|13018|13024|13021|13021|13018|1358
1629809400000|2021-08-24 12:50:00|13022|13019|13019|13016|13023|13020|13019|13016|2258
1629809700000|2021-08-24 12:55:00|13018|13015|13022|13019|13022|13019|13018|13015|979
1629810000000|2021-08-24 13:00:00|13021|13018|13023|13020|13023|13020|13019|13016|2158
1629810300000|2021-08-24 13:05:00|13022|13019|13018|13015|13023|13020|13018|13015|1559
1629810600000|2021-08-24 13:10:00|13019|13016|13019|13016|13022|13019|13019|13016|1764
1629810900000|2021-08-24 13:15:00|13020|13017|13020|13017|13021|13018|13019|13016|1347
1629811200000|2021-08-24 13:20:00|13019|13016|13016|13013|13019|13016|13016|13013|1194
1629811500000|2021-08-24 13:25:00|13017|13014|13019|13016|13021|13017|13016|13013|2322
1629811800000|2021-08-24 13:30:00|13018|13015|13009|13006|13018|13015|13008|13005|3438
1629812100000|2021-08-24 13:35:00|13008|13005|13016|13013|13017|13014|13008|13005|8667
1629812400000|2021-08-24 13:40:00|13015|13012|13016|13013|13016|13013|13012|13009|10528
1629812700000|2021-08-24 13:45:00|13015|13012|13011|13008|13017|13014|13008|13005|11299
1629813000000|2021-08-24 13:50:00|13012|13009|13013|13010|13013|13010|13008|13005|3040
1629813300000|2021-08-24 13:55:00|13012|13009|13011|13008|13013|13010|13010|13007|2377
1629813600000|2021-08-24 14:00:00|13012|13009|13022|13019|13023|13020|13012|13009|2601
1629813900000|2021-08-24 14:05:00|13024|13020|13020|13017|13024|13021|13019|13016|2433
1629814200000|2021-08-24 14:10:00|13019|13016|13015|13012|13020|13016|13015|13012|6066
1629814500000|2021-08-24 14:15:00|13014|13011|13013|13010|13015|13012|13012|13009|3703
1629814800000|2021-08-24 14:20:00|13014|13011|13016|13013|13016|13013|13013|13010|3126
1629815100000|2021-08-24 14:25:00|13015|13012|13014|13011|13017|13014|13014|13011|3473
1629815400000|2021-08-24 14:30:00|13015|13012|13018|13015|13019|13016|13014|13011|3063
1629815700000|2021-08-24 14:35:00|13017|13014|13017|13013|13018|13015|13016|13013|2613
1629816000000|2021-08-24 14:40:00|13016|13014|13015|13012|13017|13014|13015|13012|3095
1629816300000|2021-08-24 14:45:00|13014|13011|13012|13009|13015|13012|13011|13008|3602
1629816600000|2021-08-24 14:50:00|13013|13008|13010|13007|13013|13010|13010|13007|3314
1629816900000|2021-08-24 14:55:00|13011|13008|13009|13006|13012|13009|13008|13005|4185
1629817200000|2021-08-24 15:00:00|13008|13005|13011|13008|13011|13008|13008|13005|1821
1629817500000|2021-08-24 15:05:00|13010|13007|13012|13009|13012|13009|13010|13007|5574
1629817800000|2021-08-24 15:10:00|13011|13008|13014|13011|13014|13011|13009|13006|4906
1629818100000|2021-08-24 15:15:00|13013|13010|13014|13011|13014|13011|13012|13009|5410
1629818400000|2021-08-24 15:20:00|13015|13012|13014|13011|13015|13012|13014|13011|2398
1629818700000|2021-08-24 15:25:00|13015|13012|13016|13013|13016|13013|13014|13011|1867
1629819000000|2021-08-24 15:30:00|13017|13014|13016|13013|13017|13014|13016|13013|1374
1629819300000|2021-08-24 15:35:00|13017|13012|13015|13012|13017|13013|13015|13012|5585
1629819600000|2021-08-24 15:40:00|13016|13013|13017|13014|13018|13015|13016|13013|973
1629819900000|2021-08-24 15:45:00|13016|13013|13016|13013|13017|13014|13016|13013|414
1629820200000|2021-08-24 15:50:00|13015|13012|13014|13011|13016|13013|13014|13011|942
1629820500000|2021-08-24 15:55:00|13015|13012|13015|13012|13016|13013|13015|13012|1345
1629820800000|2021-08-24 16:00:00|13016|13013|13014|13010|13016|13013|13014|13010|558
1629821100000|2021-08-24 16:05:00|13013|13011|13013|13010|13014|13011|13012|13009|537
1629821400000|2021-08-24 16:10:00|13012|13009|13009|13006|13012|13009|13009|13006|792
1629821700000|2021-08-24 16:15:00|13010|13007|13010|13007|13010|13007|13008|13005|1245
1629822000000|2021-08-24 16:20:00|13009|13006|13009|13006|13009|13006|13008|13005|1057
1629822300000|2021-08-24 16:25:00|13008|13005|13009|13006|13009|13006|13008|13004|650
1629822600000|2021-08-24 16:30:00|13008|13005|13008|13005|13009|13006|13007|13004|918
1629822900000|2021-08-24 16:35:00|13007|13004|13007|13004|13008|13005|13006|13003|3565
1629823200000|2021-08-24 16:40:00|13006|13003|13008|13005|13008|13005|13006|13003|425
1629823500000|2021-08-24 16:45:00|13009|13006|13008|13005|13009|13006|13008|13005|755
1629823800000|2021-08-24 16:50:00|13007|13004|13007|13004|13007|13004|13007|13004|233
1629824100000|2021-08-24 16:55:00|13008|13005|13009|13005|13009|13005|13006|13003|1064
1629874800000|2021-08-25 07:00:00|13011|13009|13004|13001|13012|13009|13004|13001|4327
1629875100000|2021-08-25 07:05:00|13003|13000|13001|12998|13004|13001|13000|12997|2158
1629875400000|2021-08-25 07:10:00|13000|12997|13001|12998|13002|12999|12998|12995|2024
1629875700000|2021-08-25 07:15:00|13000|12997|13003|13000|13003|13000|13000|12997|1654
1629876000000|2021-08-25 07:20:00|13002|12999|13001|12998|13003|13000|12999|12996|1316
1629876300000|2021-08-25 07:25:00|13002|12999|12999|12996|13002|12999|12997|12994|2292
1629876600000|2021-08-25 07:30:00|12998|12995|12998|12995|12998|12995|12996|12993|1337
1629876900000|2021-08-25 07:35:00|12999|12996|13002|12999|13002|12999|12999|12995|1969
1629877200000|2021-08-25 07:40:00|13001|12998|13002|12999|13003|13000|13001|12998|2374
1629877500000|2021-08-25 07:45:00|13001|12998|13007|13004|13007|13004|12999|12996|1149
1629877800000|2021-08-25 07:50:00|13008|13005|13011|13008|13011|13008|13007|13004|1339
1629878100000|2021-08-25 07:55:00|13010|13007|13006|13003|13011|13008|13006|13003|1211
1629878400000|2021-08-25 08:00:00|13007|13002|13001|12998|13007|13004|13000|12997|1927
1629878700000|2021-08-25 08:05:00|13000|12997|13002|12999|13004|13001|13000|12997|678
1629879000000|2021-08-25 08:10:00|13003|13000|12998|12995|13003|13000|12998|12995|806
1629879300000|2021-08-25 08:15:00|12997|12994|12999|12996|12999|12996|12996|12992|524
1629879600000|2021-08-25 08:20:00|12998|12995|12995|12992|13000|12997|12995|12992|1422
1629879900000|2021-08-25 08:25:00|12994|12991|12993|12990|12995|12991|12993|12990|3336
1629880200000|2021-08-25 08:30:00|12994|12991|12996|12993|12997|12994|12993|12990|3346
1629880500000|2021-08-25 08:35:00|12997|12992|13001|12998|13001|12998|12996|12992|8415
1629880800000|2021-08-25 08:40:00|13000|12997|13001|12997|13001|12998|12999|12996|1352
1629881100000|2021-08-25 08:45:00|13000|12998|13002|12999|13003|13000|13000|12997|1947
1629881400000|2021-08-25 08:50:00|13003|13000|13002|12999|13003|13000|13001|12998|2444
1629881700000|2021-08-25 08:55:00|13003|13000|13003|13000|13005|13002|13002|12999|1133
1629882000000|2021-08-25 09:00:00|13002|12999|12997|12994|13004|13001|12996|12993|2379
1629882300000|2021-08-25 09:05:00|12996|12993|12996|12993|12997|12994|12995|12992|3364
1629882600000|2021-08-25 09:10:00|12995|12992|12997|12994|12998|12994|12995|12992|2478
1629882900000|2021-08-25 09:15:00|12996|12993|12999|12996|13000|12997|12996|12993|2048
1629883200000|2021-08-25 09:20:00|13000|12997|13000|12997|13001|12998|12999|12996|1226
1629883500000|2021-08-25 09:25:00|13001|12998|12999|12996|13001|12998|12998|12995|1510
1629883800000|2021-08-25 09:30:00|12998|12995|12994|12991|13000|12997|12993|12990|1760
1629884100000|2021-08-25 09:35:00|12995|12992|12996|12993|12996|12993|12994|12991|514
1629884400000|2021-08-25 09:40:00|12997|12992|12996|12993|12998|12995|12995|12992|1923
1629884700000|2021-08-25 09:45:00|12997|12994|12995|12992|12997|12994|12994|12991|1047
1629885000000|2021-08-25 09:50:00|12996|12993|12998|12995|12998|12995|12994|12991|1047
1629885300000|2021-08-25 09:55:00|12997|12994|12998|12995|13000|12997|12996|12993|1641
1629885600000|2021-08-25 10:00:00|12999|12994|13000|12996|13000|12997|12999|12994|999
1629885900000|2021-08-25 10:05:00|12999|12997|12999|12996|13000|12997|12998|12995|1193
1629886200000|2021-08-25 10:10:00|13000|12997|12997|12994|13000|12997|12996|12993|1559
1629886500000|2021-08-25 10:15:00|12996|12993|12997|12994|12997|12994|12996|12993|847
1629886800000|2021-08-25 10:20:00|12996|12993|12993|12990|12996|12993|12993|12990|1567
1629887100000|2021-08-25 10:25:00|12992|12989|12996|12993|12997|12994|12992|12989|2978
1629887400000|2021-08-25 10:30:00|12995|12992|12992|12989|12996|12993|12992|12989|1149
1629887700000|2021-08-25 10:35:00|12991|12988|12991|12988|12992|12989|12990|12987|1185
1629888000000|2021-08-25 10:40:00|12990|12987|12989|12986|12991|12988|12987|12984|1254
1629888300000|2021-08-25 10:45:00|12988|12985|12988|12985|12989|12986|12985|12982|2461
1629888600000|2021-08-25 10:50:00|12989|12986|12985|12982|12989|12986|12985|12982|953
1629888900000|2021-08-25 10:55:00|12986|12981|12987|12984|12987|12984|12985|12981|654
1629889200000|2021-08-25 11:00:00|12986|12983|12985|12982|12986|12984|12985|12982|397
1629889500000|2021-08-25 11:05:00|12984|12981|12983|12980|12985|12982|12983|12980|1740
1629889800000|2021-08-25 11:10:00|12982|12979|12979|12976|12982|12979|12978|12975|2733
1629890100000|2021-08-25 11:15:00|12978|12975|12976|12973|12979|12976|12976|12973|2999
1629890400000|2021-08-25 11:20:00|12977|12972|12975|12972|12977|12973|12972|12969|2105
1629890700000|2021-08-25 11:25:00|12974|12971|12973|12970|12975|12972|12972|12969|1892
1629891000000|2021-08-25 11:30:00|12972|12969|12976|12973|12977|12974|12970|12967|2118
1629891300000|2021-08-25 11:35:00|12975|12972|12978|12975|12978|12975|12974|12971|1771
1629891600000|2021-08-25 11:40:00|12979|12976|12978|12975|12980|12977|12978|12975|1916
1629891900000|2021-08-25 11:45:00|12977|12974|12978|12975|12979|12976|12977|12974|1039
1629892200000|2021-08-25 11:50:00|12977|12974|12977|12974|12978|12975|12977|12973|366
1629892500000|2021-08-25 11:55:00|12978|12975|12981|12978|12981|12978|12977|12974|1054
1629892800000|2021-08-25 12:00:00|12980|12977|12979|12976|12983|12980|12979|12976|1909
1629893100000|2021-08-25 12:05:00|12980|12977|12980|12977|12982|12979|12979|12976|1224
1629893400000|2021-08-25 12:10:00|12979|12976|12979|12976|12983|12980|12978|12975|775
1629893700000|2021-08-25 12:15:00|12978|12975|12976|12973|12979|12976|12976|12973|1372
1629894000000|2021-08-25 12:20:00|12977|12974|12978|12975|12980|12977|12975|12972|1930
1629894300000|2021-08-25 12:25:00|12979|12976|12977|12974|12979|12976|12976|12973|1104
1629894600000|2021-08-25 12:30:00|12978|12975|12978|12975|12979|12976|12974|12971|2534
1629894900000|2021-08-25 12:35:00|12977|12974|12982|12979|12982|12979|12977|12974|1296
1629895200000|2021-08-25 12:40:00|12981|12978|12981|12978|12985|12982|12980|12977|2786
1629895500000|2021-08-25 12:45:00|12982|12979|12984|12981|12985|12982|12981|12978|2094
1629895800000|2021-08-25 12:50:00|12983|12980|12981|12978|12985|12982|12979|12976|1756
1629896100000|2021-08-25 12:55:00|12980|12977|12981|12978|12985|12982|12980|12977|3016
1629896400000|2021-08-25 13:00:00|12982|12979|12986|12983|12987|12984|12981|12978|1404
1629896700000|2021-08-25 13:05:00|12987|12984|12990|12987|12990|12987|12986|12983|1926
1629897000000|2021-08-25 13:10:00|12989|12986|12989|12985|12990|12987|12985|12982|20167
1629897300000|2021-08-25 13:15:00|12988|12986|12990|12987|12990|12987|12987|12984|3703
1629897600000|2021-08-25 13:20:00|12989|12986|12988|12985|12992|12988|12987|12984|1811
1629897900000|2021-08-25 13:25:00|12989|12986|12988|12985|12990|12987|12987|12984|2644
1629898200000|2021-08-25 13:30:00|12989|12986|12988|12985|12992|12989|12988|12985|2256
1629898500000|2021-08-25 13:35:00|12989|12984|12982|12979|12989|12985|12982|12979|2260
1629898800000|2021-08-25 13:40:00|12983|12980|12985|12982|12987|12984|12979|12976|5899
1629899100000|2021-08-25 13:45:00|12986|12983|12975|12972|12987|12984|12975|12972|3407
1629899400000|2021-08-25 13:50:00|12974|12971|12976|12973|12978|12974|12971|12968|3813
1629899700000|2021-08-25 13:55:00|12977|12974|12977|12974|12978|12975|12976|12973|1375
1629900000000|2021-08-25 14:00:00|12978|12975|12973|12970|12978|12975|12971|12968|1955
1629900300000|2021-08-25 14:05:00|12974|12971|12970|12967|12977|12974|12969|12966|1957
1629900600000|2021-08-25 14:10:00|12969|12966|12969|12966|12973|12970|12969|12966|2159
1629900900000|2021-08-25 14:15:00|12968|12965|12967|12964|12971|12968|12967|12964|2187
1629901200000|2021-08-25 14:20:00|12968|12965|12964|12961|12970|12967|12963|12960|4554
1629901500000|2021-08-25 14:25:00|12963|12960|12957|12954|12964|12961|12957|12954|2358
1629901800000|2021-08-25 14:30:00|12956|12953|12955|12952|12958|12955|12952|12948|2702
1629902100000|2021-08-25 14:35:00|12954|12951|12954|12951|12954|12951|12948|12945|3260
1629902400000|2021-08-25 14:40:00|12953|12950|12952|12948|12953|12950|12948|12945|3053
1629902700000|2021-08-25 14:45:00|12951|12949|12950|12947|12954|12950|12948|12945|2068
1629903000000|2021-08-25 14:50:00|12951|12948|12954|12951|12954|12951|12948|12945|1550
1629903300000|2021-08-25 14:55:00|12953|12950|12946|12943|12954|12951|12945|12942|3380
1629903600000|2021-08-25 15:00:00|12947|12944|12948|12945|12950|12947|12946|12943|2433
1629903900000|2021-08-25 15:05:00|12947|12944|12949|12946|12952|12949|12946|12943|2266
1629904200000|2021-08-25 15:10:00|12948|12945|12954|12951|12957|12954|12948|12945|12545
1629904500000|2021-08-25 15:15:00|12955|12952|12955|12952|12956|12953|12954|12950|11714
1629904800000|2021-08-25 15:20:00|12954|12951|12953|12950|12955|12951|12950|12947|6273
1629905100000|2021-08-25 15:25:00|12952|12949|12953|12950|12955|12952|12952|12949|1165
1629905400000|2021-08-25 15:30:00|12952|12949|12957|12953|12957|12954|12952|12949|2495
1629905700000|2021-08-25 15:35:00|12956|12954|12954|12951|12958|12954|12954|12951|1241
1629906000000|2021-08-25 15:40:00|12953|12950|12953|12950|12954|12951|12952|12949|2784
1629906300000|2021-08-25 15:45:00|12952|12949|12955|12952|12955|12952|12951|12948|1298
1629906600000|2021-08-25 15:50:00|12954|12951|12954|12951|12956|12952|12954|12951|1559
1629906900000|2021-08-25 15:55:00|12953|12950|12954|12951|12954|12951|12953|12950|1603
1629907200000|2021-08-25 16:00:00|12953|12950|12952|12949|12954|12951|12952|12949|1850
1629907500000|2021-08-25 16:05:00|12951|12948|12953|12950|12954|12951|12951|12948|1350
1629907800000|2021-08-25 16:10:00|12954|12951|12953|12950|12954|12951|12953|12950|857
1629908100000|2021-08-25 16:15:00|12954|12951|12954|12951|12954|12951|12953|12950|599
1629908400000|2021-08-25 16:20:00|12953|12950|12955|12952|12955|12952|12953|12950|362
1629908700000|2021-08-25 16:25:00|12956|12951|12955|12952|12956|12953|12955|12951|5353
1629909000000|2021-08-25 16:30:00|12956|12953|12956|12953|12956|12953|12955|12952|1532
1629909300000|2021-08-25 16:35:00|12957|12954|12957|12954|12957|12954|12957|12954|248
1629909600000|2021-08-25 16:40:00|12956|12953|12957|12954|12957|12954|12956|12953|2845
1629909900000|2021-08-25 16:45:00|12958|12955|12959|12956|12959|12956|12958|12955|3953
1629910200000|2021-08-25 16:50:00|12960|12957|12960|12957|12960|12957|12959|12956|1216
1629910500000|2021-08-25 16:55:00|12959|12956|12954|12951|12959|12957|12954|12951|934
1629961200000|2021-08-26 07:00:00|12942|12939|12944|12941|12948|12945|12941|12938|4401
1629961500000|2021-08-26 07:05:00|12945|12942|12948|12944|12948|12944|12942|12939|1073
1629961800000|2021-08-26 07:10:00|12947|12945|12952|12949|12952|12949|12946|12942|1430
1629962100000|2021-08-26 07:15:00|12953|12950|12953|12949|12954|12951|12951|12948|39498
1629962400000|2021-08-26 07:20:00|12954|12950|12952|12949|12955|12952|12951|12948|2673
1629962700000|2021-08-26 07:25:00|12951|12948|12954|12951|12955|12952|12951|12947|421
1629963000000|2021-08-26 07:30:00|12953|12950|12950|12947|12955|12952|12948|12944|911
1629963300000|2021-08-26 07:35:00|12949|12946|12950|12947|12954|12951|12949|12946|544
1629963600000|2021-08-26 07:40:00|12949|12946|12949|12946|12953|12950|12947|12944|24343
1629963900000|2021-08-26 07:45:00|12950|12947|12956|12952|12956|12953|12949|12946|3249
1629964200000|2021-08-26 07:50:00|12957|12953|12955|12952|12957|12954|12953|12950|566
1629964500000|2021-08-26 07:55:00|12956|12953|12959|12956|12959|12956|12956|12953|2617
1629964800000|2021-08-26 08:00:00|12958|12955|12956|12952|12958|12956|12953|12950|2965
1629965100000|2021-08-26 08:05:00|12955|12951|12950|12947|12955|12952|12949|12946|526
1629965400000|2021-08-26 08:10:00|12949|12946|12949|12945|12950|12946|12947|12943|1315
1629965700000|2021-08-26 08:15:00|12948|12946|12945|12942|12948|12946|12944|12940|546
1629966000000|2021-08-26 08:20:00|12944|12941|12943|12940|12946|12943|12941|12937|1203
1629966300000|2021-08-26 08:25:00|12944|12941|12944|12941|12945|12942|12943|12940|402
1629966600000|2021-08-26 08:30:00|12943|12940|12941|12938|12946|12943|12941|12938|512
1629966900000|2021-08-26 08:35:00|12942|12937|12940|12937|12942|12938|12937|12934|1088
1629967200000|2021-08-26 08:40:00|12941|12938|12945|12941|12945|12942|12939|12936|366
1629967500000|2021-08-26 08:45:00|12944|12942|12945|12942|12946|12943|12944|12941|314
1629967800000|2021-08-26 08:50:00|12944|12941|12943|12940|12946|12943|12942|12939|363
1629968100000|2021-08-26 08:55:00|12944|12941|12943|12940|12945|12942|12942|12939|231
1629968400000|2021-08-26 09:00:00|12942|12939|12942|12939|12943|12939|12938|12935|450
1629968700000|2021-08-26 09:05:00|12943|12940|12944|12941|12945|12942|12941|12937|2394
1629969000000|2021-08-26 09:10:00|12945|12942|12943|12940|12945|12942|12943|12940|705
1629969300000|2021-08-26 09:15:00|12944|12941|12945|12941|12945|12942|12941|12938|1304
1629969600000|2021-08-26 09:20:00|12944|12942|12946|12943|12947|12944|12944|12941|570
1629969900000|2021-08-26 09:25:00|12945|12942|12943|12940|12946|12943|12943|12940|605
1629970200000|2021-08-26 09:30:00|12942|12939|12945|12942|12946|12943|12942|12939|1679
1629970500000|2021-08-26 09:35:00|12946|12943|12947|12943|12948|12945|12945|12942|382
1629970800000|2021-08-26 09:40:00|12946|12944|12947|12944|12947|12944|12946|12943|310
1629971100000|2021-08-26 09:45:00|12946|12943|12947|12944|12947|12944|12944|12941|703
1629971400000|2021-08-26 09:50:00|12946|12943|12945|12942|12947|12944|12944|12941|13163
1629971700000|2021-08-26 09:55:00|12943|12940|12939|12935|12943|12940|12939|12935|846
1629972000000|2021-08-26 10:00:00|12938|12934|12939|12936|12939|12936|12936|12933|564
1629972300000|2021-08-26 10:05:00|12940|12937|12944|12941|12944|12941|12939|12936|203
1629972600000|2021-08-26 10:10:00|12943|12940|12946|12942|12946|12943|12943|12940|235
1629972900000|2021-08-26 10:15:00|12947|12943|12946|12943|12947|12944|12945|12942|453
1629973200000|2021-08-26 10:20:00|12945|12942|12946|12943|12946|12943|12945|12942|717
1629973500000|2021-08-26 10:25:00|12945|12942|12947|12944|12947|12944|12945|12942|489
1629973800000|2021-08-26 10:30:00|12948|12945|12949|12946|12950|12947|12948|12945|1778
1629974100000|2021-08-26 10:35:00|12950|12947|12947|12944|12950|12947|12947|12943|479
1629974400000|2021-08-26 10:40:00|12946|12943|12947|12944|12947|12944|12946|12943|1092
1629974700000|2021-08-26 10:45:00|12948|12945|12947|12944|12948|12945|12947|12944|380
1629975000000|2021-08-26 10:50:00|12946|12943|12949|12945|12949|12946|12946|12943|963
1629975300000|2021-08-26 10:55:00|12948|12946|12950|12947|12950|12947|12948|12946|448
1629975600000|2021-08-26 11:00:00|12949|12946|12951|12947|12951|12948|12949|12946|7025
1629975900000|2021-08-26 11:05:00|12950|12948|12951|12948|12951|12948|12950|12947|966
1629976200000|2021-08-26 11:10:00|12952|12949|12955|12952|12955|12952|12952|12949|939
1629976500000|2021-08-26 11:15:00|12956|12953|12954|12951|12956|12953|12953|12950|446
1629976800000|2021-08-26 11:20:00|12953|12950|12955|12952|12956|12953|12953|12950|273
1629977100000|2021-08-26 11:25:00|12954|12951|12954|12951|12956|12953|12954|12951|223
1629977400000|2021-08-26 11:30:00|12953|12950|12950|12947|12953|12951|12949|12946|176
1629977700000|2021-08-26 11:35:00|12949|12946|12949|12945|12950|12947|12948|12945|362
1629978000000|2021-08-26 11:40:00|12948|12944|12945|12942|12948|12944|12944|12941|419
1629978300000|2021-08-26 11:45:00|12946|12943|12942|12939|12946|12943|12942|12939|451
1629978600000|2021-08-26 11:50:00|12941|12938|12940|12936|12942|12939|12939|12936|1385
1629978900000|2021-08-26 11:55:00|12939|12935|12938|12935|12939|12936|12937|12934|376
1629979200000|2021-08-26 12:00:00|12939|12936|12938|12935|12940|12937|12937|12934|1994
1629979500000|2021-08-26 12:05:00|12939|12936|12940|12936|12941|12938|12938|12935|467
1629979800000|2021-08-26 12:10:00|12939|12937|12938|12935|12940|12937|12936|12933|497
1629980100000|2021-08-26 12:15:00|12939|12936|12938|12935|12940|12937|12938|12935|1290
1629980400000|2021-08-26 12:20:00|12937|12934|12938|12935|12940|12937|12936|12933|710
1629980700000|2021-08-26 12:25:00|12937|12934|12941|12938|12941|12938|12937|12934|321
1629981000000|2021-08-26 12:30:00|12940|12937|12942|12939|12945|12941|12940|12937|524
1629981300000|2021-08-26 12:35:00|12941|12938|12937|12933|12942|12939|12934|12931|924
1629981600000|2021-08-26 12:40:00|12936|12934|12931|12927|12936|12934|12929|12926|4768
1629981900000|2021-08-26 12:45:00|12932|12928|12930|12927|12933|12930|12928|12925|881
1629982200000|2021-08-26 12:50:00|12931|12928|12932|12929|12933|12930|12928|12925|974
1629982500000|2021-08-26 12:55:00|12933|12928|12939|12936|12940|12936|12932|12928|757
1629982800000|2021-08-26 13:00:00|12940|12937|12934|12931|12941|12937|12934|12930|1210
1629983100000|2021-08-26 13:05:00|12933|12930|12929|12926|12934|12931|12929|12925|1657
1629983400000|2021-08-26 13:10:00|12928|12925|12938|12935|12938|12935|12928|12925|559
1629983700000|2021-08-26 13:15:00|12939|12934|12945|12942|12948|12945|12937|12933|987
1629984000000|2021-08-26 13:20:00|12944|12941|12944|12940|12946|12943|12943|12939|835
1629984300000|2021-08-26 13:25:00|12943|12941|12947|12944|12947|12944|12941|12938|716
1629984600000|2021-08-26 13:30:00|12946|12943|12940|12937|12949|12946|12939|12936|1054
1629984900000|2021-08-26 13:35:00|12939|12936|12940|12937|12941|12938|12937|12934|958
1629985200000|2021-08-26 13:40:00|12939|12936|12943|12940|12944|12941|12935|12932|553
1629985500000|2021-08-26 13:45:00|12944|12941|12941|12937|12944|12941|12938|12935|1120
1629985800000|2021-08-26 13:50:00|12940|12938|12938|12935|12942|12939|12937|12934|714
1629986100000|2021-08-26 13:55:00|12939|12936|12935|12932|12940|12937|12935|12932|422
1629986400000|2021-08-26 14:00:00|12934|12931|12938|12934|12938|12935|12934|12930|794
1629986700000|2021-08-26 14:05:00|12937|12935|12937|12934|12943|12940|12936|12933|944
1629987000000|2021-08-26 14:10:00|12936|12933|12937|12934|12941|12938|12936|12933|379
1629987300000|2021-08-26 14:15:00|12938|12935|12933|12930|12938|12935|12933|12930|647
1629987600000|2021-08-26 14:20:00|12932|12929|12933|12930|12935|12932|12931|12928|481
1629987900000|2021-08-26 14:25:00|12932|12929|12937|12934|12941|12938|12932|12929|703
1629988200000|2021-08-26 14:30:00|12938|12933|12939|12936|12942|12939|12936|12933|786
1629988500000|2021-08-26 14:35:00|12940|12937|12944|12940|12944|12941|12938|12935|1031
1629988800000|2021-08-26 14:40:00|12943|12939|12944|12941|12945|12942|12941|12938|814
1629989100000|2021-08-26 14:45:00|12945|12942|12948|12945|12948|12945|12944|12941|728
1629989400000|2021-08-26 14:50:00|12947|12944|12952|12949|12952|12949|12946|12943|645
1629989700000|2021-08-26 14:55:00|12951|12948|12949|12945|12953|12950|12948|12944|1225
1629990000000|2021-08-26 15:00:00|12950|12946|12954|12951|12956|12953|12949|12946|713
1629990300000|2021-08-26 15:05:00|12955|12952|12959|12955|12961|12958|12954|12952|1062
1629990600000|2021-08-26 15:10:00|12958|12954|12959|12956|12959|12956|12955|12952|1914
1637568000000|2021-11-22 08:00:00|12561|12557|12558|12554|12561|12557|12553|12549|2951
1637568300000|2021-11-22 08:05:00|12557|12553|12567|12563|12571|12566|12557|12553|1031
1637568600000|2021-11-22 08:10:00|12568|12564|12575|12571|12577|12573|12568|12564|273
1637568900000|2021-11-22 08:15:00|12574|12570|12569|12565|12575|12571|12566|12562|299
1637569200000|2021-11-22 08:20:00|12570|12566|12568|12564|12570|12566|12565|12561|220
1637569500000|2021-11-22 08:25:00|12569|12565|12577|12573|12577|12573|12568|12564|612
1637569800000|2021-11-22 08:30:00|12576|12572|12577|12573|12585|12581|12576|12572|283
1637570100000|2021-11-22 08:35:00|12578|12574|12574|12570|12579|12575|12573|12569|347
1637570400000|2021-11-22 08:40:00|12575|12571|12571|12567|12576|12572|12569|12565|781
1637570700000|2021-11-22 08:45:00|12570|12568|12575|12571|12575|12571|12567|12563|268
1637571000000|2021-11-22 08:50:00|12574|12570|12594|12590|12594|12590|12573|12569|302
1637571300000|2021-11-22 08:55:00|12593|12589|12593|12589|12594|12590|12589|12586|446
1637571600000|2021-11-22 09:00:00|12592|12590|12596|12592|12600|12595|12592|12588|4133
1637571900000|2021-11-22 09:05:00|12594|12591|12593|12589|12599|12595|12591|12587|318
1637572200000|2021-11-22 09:10:00|12592|12588|12587|12583|12593|12589|12584|12580|229
1637572500000|2021-11-22 09:15:00|12586|12582|12581|12577|12587|12583|12580|12576|2338
1637572800000|2021-11-22 09:20:00|12582|12578|12580|12576|12582|12578|12577|12574|856
1637573100000|2021-11-22 09:25:00|12579|12575|12580|12576|12581|12576|12577|12573|16
1637573400000|2021-11-22 09:30:00|12579|12575|12575|12571|12579|12575|12574|12571|710
1637573700000|2021-11-22 09:35:00|12574|12570|12578|12575|12579|12575|12574|12569|979
1637574000000|2021-11-22 09:40:00|12579|12576|12570|12566|12580|12577|12570|12566|831
1637574300000|2021-11-22 09:45:00|12571|12567|12570|12567|12571|12568|12568|12564|1357
1637574600000|2021-11-22 09:50:00|12573|12568|12568|12565|12573|12568|12567|12563|648
1637574900000|2021-11-22 09:55:00|12567|12564|12560|12556|12567|12564|12559|12555|1154
1637575200000|2021-11-22 10:00:00|12561|12557|12561|12557|12562|12558|12559|12555|2546
1637575500000|2021-11-22 10:05:00|12562|12558|12559|12555|12563|12559|12557|12553|425
1637575800000|2021-11-22 10:10:00|12558|12554|12554|12551|12558|12555|12553|12548|308
1637576100000|2021-11-22 10:15:00|12557|12552|12550|12547|12557|12553|12550|12546|297
1637576400000|2021-11-22 10:20:00|12552|12548|12552|12548|12553|12549|12550|12545|568
1637576700000|2021-11-22 10:25:00|12554|12549|12551|12546|12556|12552|12551|12546|231
1637577000000|2021-11-22 10:30:00|12549|12547|12543|12539|12552|12548|12543|12539|702
1637577300000|2021-11-22 10:35:00|12544|12540|12542|12538|12545|12542|12542|12538|365
1637577600000|2021-11-22 10:40:00|12541|12537|12538|12533|12542|12538|12536|12532|269
1637577900000|2021-11-22 10:45:00|12537|12531|12537|12533|12538|12533|12536|12531|318
1637578200000|2021-11-22 10:50:00|12536|12532|12540|12536|12541|12537|12536|12532|284
1637578500000|2021-11-22 10:55:00|12541|12537|12543|12539|12544|12540|12541|12537|164
1637578800000|2021-11-22 11:00:00|12542|12537|12545|12541|12545|12541|12539|12535|49
1637579100000|2021-11-22 11:05:00|12544|12542|12541|12537|12544|12542|12539|12535|45
1637579400000|2021-11-22 11:10:00|12542|12538|12541|12537|12542|12538|12540|12536|2
1637579700000|2021-11-22 11:15:00|12542|12538|12542|12537|12543|12540|12541|12537|279
1637580000000|2021-11-22 11:20:00|12541|12538|12543|12539|12543|12539|12541|12537|135
1637580300000|2021-11-22 11:25:00|12542|12538|12542|12538|12543|12539|12541|12537|21
1637580600000|2021-11-22 11:30:00|12543|12539|12547|12543|12547|12543|12541|12537|207
1637580900000|2021-11-22 11:35:00|12546|12542|12542|12538|12546|12542|12542|12538|278
1637581200000|2021-11-22 11:40:00|12543|12539|12540|12536|12543|12539|12537|12532|270
1637581500000|2021-11-22 11:45:00|12539|12535|12537|12533|12539|12536|12535|12530|2205
1637581800000|2021-11-22 11:50:00|12538|12534|12552|12548|12553|12549|12538|12533|822
1637582100000|2021-11-22 11:55:00|12551|12547|12559|12555|12559|12555|12551|12546|855
1637582400000|2021-11-22 12:00:00|12558|12554|12550|12546|12558|12554|12549|12545|124
1637582700000|2021-11-22 12:05:00|12549|12545|12551|12547|12551|12547|12549|12545|584
1637583000000|2021-11-22 12:10:00|12550|12546|12549|12545|12551|12547|12548|12544|269
1637583300000|2021-11-22 12:15:00|12550|12546|12551|12548|12552|12548|12548|12544|258
1637583600000|2021-11-22 12:20:00|12552|12547|12555|12551|12560|12556|12551|12547|1288
1637583900000|2021-11-22 12:25:00|12556|12552|12553|12549|12556|12552|12553|12549|1027
1637584200000|2021-11-22 12:30:00|12552|12550|12556|12552|12556|12552|12551|12547|274
1637584500000|2021-11-22 12:35:00|12557|12553|12559|12555|12561|12557|12557|12553|689
1637584800000|2021-11-22 12:40:00|12558|12554|12558|12555|12560|12556|12557|12554|531
1637585100000|2021-11-22 12:45:00|12557|12554|12553|12550|12557|12554|12552|12549|440
1637585400000|2021-11-22 12:50:00|12552|12549|12550|12547|12552|12549|12549|12545|435
1637585700000|2021-11-22 12:55:00|12551|12548|12549|12545|12551|12548|12547|12543|434
1637586000000|2021-11-22 13:00:00|12550|12546|12551|12547|12552|12548|12549|12545|651
1637586300000|2021-11-22 13:05:00|12552|12548|12556|12553|12557|12553|12552|12548|475
1637586600000|2021-11-22 13:10:00|12557|12552|12556|12553|12561|12556|12556|12552|379
1637586900000|2021-11-22 13:15:00|12555|12551|12556|12552|12558|12554|12555|12551|297
1637587200000|2021-11-22 13:20:00|12555|12551|12556|12552|12559|12555|12554|12550|1270
1637587500000|2021-11-22 13:25:00|12557|12553|12551|12548|12557|12553|12551|12548|17161
1637587800000|2021-11-22 13:30:00|12552|12547|12546|12542|12552|12547|12546|12541|399
1637588100000|2021-11-22 13:35:00|12547|12543|12552|12548|12553|12548|12546|12542|15
1637588400000|2021-11-22 13:40:00|12551|12546|12550|12546|12551|12547|12547|12543|67
1637588700000|2021-11-22 13:45:00|12551|12547|12539|12535|12551|12547|12539|12535|10799
1637589000000|2021-11-22 13:50:00|12538|12536|12537|12533|12541|12538|12536|12532|1961
1637589300000|2021-11-22 13:55:00|12536|12532|12531|12527|12538|12534|12531|12527|22
1637589600000|2021-11-22 14:00:00|12530|12526|12516|12512|12536|12532|12514|12510|337
1637589900000|2021-11-22 14:05:00|12517|12513|12527|12523|12530|12526|12516|12512|11099
1637590200000|2021-11-22 14:10:00|12529|12524|12523|12519|12530|12526|12522|12518|82
1637590500000|2021-11-22 14:15:00|12524|12520|12518|12514|12524|12521|12513|12509|210
1637590800000|2021-11-22 14:20:00|12519|12515|12524|12520|12524|12520|12517|12513|46
1637591100000|2021-11-22 14:25:00|12525|12521|12524|12520|12526|12522|12519|12514|978
1637591400000|2021-11-22 14:30:00|12523|12519|12515|12511|12526|12521|12515|12511|161
1637591700000|2021-11-22 14:35:00|12514|12510|12522|12518|12523|12519|12514|12510|69
1637592000000|2021-11-22 14:40:00|12523|12517|12525|12521|12525|12521|12514|12510|376
1637592300000|2021-11-22 14:45:00|12522|12518|12528|12524|12531|12527|12519|12516|247
1637592600000|2021-11-22 14:50:00|12527|12523|12532|12528|12534|12530|12526|12522|1201
1637592900000|2021-11-22 14:55:00|12533|12529|12535|12531|12537|12533|12532|12528|126
1637593200000|2021-11-22 15:00:00|12534|12530|12539|12535|12539|12535|12530|12525|76
1637593500000|2021-11-22 15:05:00|12538|12533|12539|12535|12540|12536|12535|12532|316
1637593800000|2021-11-22 15:10:00|12538|12534|12537|12533|12538|12534|12531|12527|200
1637594100000|2021-11-22 15:15:00|12538|12532|12531|12527|12538|12535|12531|12527|23
1637594400000|2021-11-22 15:20:00|12532|12528|12534|12530|12534|12530|12530|12526|53
1637594700000|2021-11-22 15:25:00|12533|12529|12532|12527|12535|12531|12530|12526|1163
1637595000000|2021-11-22 15:30:00|12531|12528|12531|12527|12532|12528|12528|12523|212
1637595300000|2021-11-22 15:35:00|12530|12526|12536|12532|12537|12533|12530|12526|114
1637595600000|2021-11-22 15:40:00|12537|12533|12534|12530|12537|12533|12533|12529|13
1637595900000|2021-11-22 15:45:00|12535|12531|12538|12534|12538|12535|12534|12530|9
1637596200000|2021-11-22 15:50:00|12537|12535|12533|12529|12537|12535|12533|12529|38
1637596500000|2021-11-22 15:55:00|12534|12528|12535|12531|12536|12532|12528|12524|1247
1637596800000|2021-11-22 16:00:00|12534|12530|12532|12528|12534|12530|12529|12525|117
1637597100000|2021-11-22 16:05:00|12531|12527|12528|12525|12533|12529|12528|12525|518
1637597400000|2021-11-22 16:10:00|12527|12523|12529|12525|12530|12526|12525|12520|762
1637597700000|2021-11-22 16:15:00|12528|12523|12526|12523|12531|12527|12526|12523|528
1637598000000|2021-11-22 16:20:00|12527|12524|12526|12523|12529|12525|12526|12523|304
1637598300000|2021-11-22 16:25:00|12528|12524|12526|12521|12528|12524|12525|12521|1669
1637598600000|2021-11-22 16:30:00|12525|12522|12523|12519|12526|12523|12522|12517|10
1637598900000|2021-11-22 16:35:00|12522|12518|12518|12514|12523|12519|12518|12514|15
1637599200000|2021-11-22 16:40:00|12519|12515|12521|12518|12523|12519|12518|12514|54
1637599500000|2021-11-22 16:45:00|12522|12517|12522|12518|12522|12518|12520|12517|9
1637599800000|2021-11-22 16:50:00|12521|12519|12526|12522|12526|12522|12521|12519|11
1637600100000|2021-11-22 16:55:00|12525|12521|12525|12521|12528|12525|12525|12521|2725
1637600400000|2021-11-22 17:00:00|12526|12520|12521|12517|12526|12522|12521|12517|69
1637600700000|2021-11-22 17:05:00|12522|12518|12523|12520|12524|12520|12521|12516|790
1637601000000|2021-11-22 17:10:00|12524|12519|12524|12519|12524|12521|12523|12519|30
1637601300000|2021-11-22 17:15:00|12523|12520|12525|12521|12525|12521|12522|12520|194
1637601600000|2021-11-22 17:20:00|12524|12520|12525|12521|12525|12521|12524|12520|13
1637601900000|2021-11-22 17:25:00|12524|12522|12524|12520|12525|12522|12523|12519|12
1637602200000|2021-11-22 17:30:00|12525|12521|12523|12519|12526|12522|12523|12519|4
1637602500000|2021-11-22 17:35:00|12524|12520|12524|12520|12525|12521|12523|12519|1
1637602800000|2021-11-22 17:40:00|12523|12519|12521|12517|12523|12519|12520|12517|25
1637603100000|2021-11-22 17:45:00|12520|12516|12518|12514|12520|12517|12518|12514|0
1637603400000|2021-11-22 17:50:00|12519|12513|12518|12514|12520|12516|12516|12513|56
1637603700000|2021-11-22 17:55:00|12519|12513|12515|12509|12519|12513|12515|12509|41
1637654400000|2021-11-23 08:00:00|12504|12501|12514|12510|12514|12510|12504|12501|12229
1637654700000|2021-11-23 08:05:00|12513|12511|12510|12507|12518|12514|12509|12506|910
1637655000000|2021-11-23 08:10:00|12509|12506|12511|12507|12513|12510|12506|12503|831
1637655300000|2021-11-23 08:15:00|12509|12505|12507|12504|12512|12508|12504|12500|804
1637655600000|2021-11-23 08:20:00|12508|12503|12511|12507|12514|12511|12506|12503|1330
1637655900000|2021-11-23 08:25:00|12510|12506|12505|12502|12511|12507|12504|12501|914
1637656200000|2021-11-23 08:30:00|12506|12503|12504|12501|12511|12508|12503|12500|1114
1637656500000|2021-11-23 08:35:00|12505|12502|12505|12502|12508|12505|12502|12499|847
1637656800000|2021-11-23 08:40:00|12506|12503|12502|12499|12513|12510|12502|12498|162
1637657100000|2021-11-23 08:45:00|12501|12498|12496|12493|12503|12499|12493|12490|943
1637657400000|2021-11-23 08:50:00|12497|12492|12501|12498|12503|12500|12496|12492|172
1637657700000|2021-11-23 08:55:00|12502|12499|12509|12506|12509|12506|12501|12497|343
1637658000000|2021-11-23 09:00:00|12508|12505|12502|12499|12511|12507|12502|12499|505
1637658300000|2021-11-23 09:05:00|12503|12500|12506|12502|12508|12505|12503|12500|1169
1637658600000|2021-11-23 09:10:00|12505|12503|12500|12496|12508|12505|12499|12496|101
1637658900000|2021-11-23 09:15:00|12499|12497|12505|12501|12506|12502|12499|12496|86
1637659200000|2021-11-23 09:20:00|12504|12502|12500|12497|12507|12504|12500|12497|245
1637659500000|2021-11-23 09:25:00|12501|12498|12500|12497|12502|12499|12499|12496|188
1637659800000|2021-11-23 09:30:00|12499|12496|12495|12492|12499|12496|12494|12491|53
1637660100000|2021-11-23 09:35:00|12496|12493|12498|12495|12499|12495|12493|12489|82
1637660400000|2021-11-23 09:40:00|12499|12496|12498|12495|12503|12500|12497|12494|277
1637660700000|2021-11-23 09:45:00|12499|12496|12498|12495|12502|12499|12498|12495|164
1637661000000|2021-11-23 09:50:00|12499|12494|12503|12499|12503|12499|12498|12494|314
1637661300000|2021-11-23 09:55:00|12504|12500|12512|12509|12512|12509|12503|12500|1128
1637661600000|2021-11-23 10:00:00|12513|12510|12511|12508|12514|12511|12510|12507|645
1637661900000|2021-11-23 10:05:00|12512|12509|12511|12508|12514|12511|12511|12508|638
1637662200000|2021-11-23 10:10:00|12512|12509|12519|12516|12519|12516|12512|12509|594
1637662500000|2021-11-23 10:15:00|12521|12515|12511|12508|12521|12518|12511|12508|678
1637662800000|2021-11-23 10:20:00|12512|12509|12514|12511|12514|12511|12511|12508|1197
1637663100000|2021-11-23 10:25:00|12513|12510|12508|12505|12513|12511|12508|12505|800
1637663400000|2021-11-23 10:30:00|12509|12506|12509|12506|12510|12507|12507|12504|601
1637663700000|2021-11-23 10:35:00|12510|12507|12511|12508|12513|12509|12507|12504|1044
1637664000000|2021-11-23 10:40:00|12510|12507|12513|12510|12513|12510|12509|12506|382
1637664300000|2021-11-23 10:45:00|12512|12509|12508|12504|12512|12510|12507|12504|113
1637664600000|2021-11-23 10:50:00|12507|12503|12507|12503|12508|12504|12503|12499|623
1637664900000|2021-11-23 10:55:00|12508|12504|12510|12507|12512|12508|12508|12503|914
1637665200000|2021-11-23 11:00:00|12509|12506|12507|12504|12509|12506|12500|12496|208
1637665500000|2021-11-23 11:05:00|12506|12503|12500|12497|12507|12504|12500|12497|592
1637665800000|2021-11-23 11:10:00|12501|12496|12502|12499|12504|12500|12497|12494|350
1637666100000|2021-11-23 11:15:00|12503|12498|12506|12502|12506|12502|12501|12498|489
1637666400000|2021-11-23 11:20:00|12507|12503|12504|12501|12507|12504|12504|12501|1768
1637666700000|2021-11-23 11:25:00|12503|12500|12507|12504|12507|12504|12501|12498|582
1637667000000|2021-11-23 11:30:00|12509|12505|12506|12503|12510|12506|12504|12501|726
1637667300000|2021-11-23 11:35:00|12505|12502|12498|12494|12507|12504|12497|12493|567
1637667600000|2021-11-23 11:40:00|12497|12495|12489|12486|12498|12495|12488|12484|300
1637667900000|2021-11-23 11:45:00|12490|12487|12490|12487|12492|12489|12485|12482|1102
1637668200000|2021-11-23 11:50:00|12491|12488|12490|12487|12495|12492|12490|12487|265
1637668500000|2021-11-23 11:55:00|12489|12486|12484|12481|12491|12488|12484|12481|802
1637668800000|2021-11-23 12:00:00|12482|12479|12481|12477|12482|12479|12479|12476|784
1637669100000|2021-11-23 12:05:00|12480|12476|12471|12467|12480|12476|12470|12466|823
1637669400000|2021-11-23 12:10:00|12470|12468|12479|12476|12479|12476|12470|12466|947
1637669700000|2021-11-23 12:15:00|12480|12477|12479|12475|12482|12479|12477|12474|704
1637670000000|2021-11-23 12:20:00|12478|12476|12479|12476|12480|12477|12477|12474|888
1637670300000|2021-11-23 12:25:00|12480|12477|12481|12477|12482|12479|12479|12476|691
1637670600000|2021-11-23 12:30:00|12482|12478|12481|12477|12482|12479|12479|12476|751
1637670900000|2021-11-23 12:35:00|12480|12476|12488|12484|12488|12485|12478|12475|929
1637671200000|2021-11-23 12:40:00|12487|12483|12488|12485|12489|12486|12483|12480|2144
1637671500000|2021-11-23 12:45:00|12489|12486|12484|12480|12493|12489|12483|12480|935
1637671800000|2021-11-23 12:50:00|12483|12479|12478|12475|12484|12481|12477|12474|1108
1637672100000|2021-11-23 12:55:00|12477|12474|12472|12469|12478|12475|12472|12469|821
1637672400000|2021-11-23 13:00:00|12471|12468|12476|12473|12476|12473|12466|12463|3434
1637672700000|2021-11-23 13:05:00|12475|12472|12475|12472|12477|12474|12472|12468|4026
1637673000000|2021-11-23 13:10:00|12474|12471|12477|12474|12477|12474|12473|12470|1024
1637673300000|2021-11-23 13:15:00|12478|12473|12474|12470|12480|12476|12473|12469|1186
1637673600000|2021-11-23 13:20:00|12475|12471|12479|12475|12481|12478|12474|12471|1441
1637673900000|2021-11-23 13:25:00|12478|12476|12484|12480|12485|12482|12478|12475|1675
1637674200000|2021-11-23 13:30:00|12483|12479|12477|12474|12484|12481|12477|12474|11830
1637674500000|2021-11-23 13:35:00|12478|12475|12475|12471|12483|12479|12474|12471|4124
1637674800000|2021-11-23 13:40:00|12474|12470|12475|12471|12475|12472|12471|12468|959
1637675100000|2021-11-23 13:45:00|12474|12472|12479|12476|12482|12479|12474|12472|1127
1637675400000|2021-11-23 13:50:00|12480|12477|12476|12473|12482|12479|12476|12473|724
1637675700000|2021-11-23 13:55:00|12477|12472|12473|12469|12479|12476|12472|12469|1416
1637676000000|2021-11-23 14:00:00|12472|12468|12473|12470|12475|12472|12470|12467|355
1637676300000|2021-11-23 14:05:00|12472|12469|12471|12468|12473|12470|12470|12466|493
1637676600000|2021-11-23 14:10:00|12472|12469|12481|12478|12481|12478|12471|12468|1082
1637676900000|2021-11-23 14:15:00|12480|12477|12480|12476|12483|12480|12478|12475|798
1637677200000|2021-11-23 14:20:00|12479|12475|12479|12476|12483|12480|12477|12474|712
1637677500000|2021-11-23 14:25:00|12478|12475|12481|12478|12481|12478|12477|12474|617
1637677800000|2021-11-23 14:30:00|12480|12477|12481|12478|12482|12478|12473|12469|1630
1637678100000|2021-11-23 14:35:00|12480|12477|12483|12479|12484|12480|12480|12477|621
1637678400000|2021-11-23 14:40:00|12482|12478|12482|12478|12483|12480|12479|12476|2679
1637678700000|2021-11-23 14:45:00|12481|12479|12489|12486|12490|12486|12477|12474|899
1637679000000|2021-11-23 14:50:00|12488|12485|12486|12483|12490|12487|12484|12481|663
1637679300000|2021-11-23 14:55:00|12487|12484|12486|12483|12490|12487|12483|12479|1701
1637679600000|2021-11-23 15:00:00|12487|12482|12484|12480|12490|12486|12483|12480|10648
1637679900000|2021-11-23 15:05:00|12483|12481|12485|12481|12486|12483|12481|12477|1137
1637680200000|2021-11-23 15:10:00|12484|12482|12490|12486|12490|12487|12483|12480|1197
1637680500000|2021-11-23 15:15:00|12489|12485|12484|12480|12491|12487|12484|12480|774
1637680800000|2021-11-23 15:20:00|12483|12479|12485|12481|12488|12485|12481|12478|1167
1637681100000|2021-11-23 15:25:00|12484|12482|12477|12474|12484|12482|12477|12474|1133
1637681400000|2021-11-23 15:30:00|12478|12475|12481|12478|12482|12478|12477|12473|1537
1637681700000|2021-11-23 15:35:00|12482|12477|12482|12479|12485|12482|12479|12476|1499
1637682000000|2021-11-23 15:40:00|12483|12478|12488|12485|12488|12485|12480|12477|9188
1637682300000|2021-11-23 15:45:00|12489|12486|12480|12477|12489|12486|12480|12477|1824
1637682600000|2021-11-23 15:50:00|12481|12478|12481|12478|12485|12482|12479|12476|2229
1637682900000|2021-11-23 15:55:00|12482|12479|12489|12486|12489|12486|12481|12478|1914
1637683200000|2021-11-23 16:00:00|12490|12487|12484|12481|12490|12487|12484|12480|1702
1637683500000|2021-11-23 16:05:00|12485|12482|12485|12482|12491|12487|12484|12482|1354
1637683800000|2021-11-23 16:10:00|12486|12481|12477|12474|12487|12484|12477|12474|2320
1637684100000|2021-11-23 16:15:00|12478|12473|12485|12482|12486|12483|12476|12472|2084
1637684400000|2021-11-23 16:20:00|12484|12481|12481|12478|12485|12482|12481|12478|1483
1637684700000|2021-11-23 16:25:00|12482|12479|12474|12470|12482|12479|12474|12470|1154
1637685000000|2021-11-23 16:30:00|12473|12471|12476|12472|12476|12473|12472|12469|1013
1637685300000|2021-11-23 16:35:00|12475|12471|12463|12459|12475|12471|12460|12456|1319
1637685600000|2021-11-23 16:40:00|12462|12458|12458|12454|12462|12459|12456|12453|2907
1637685900000|2021-11-23 16:45:00|12459|12455|12461|12457|12464|12460|12458|12454|1465
1637686200000|2021-11-23 16:50:00|12460|12456|12462|12458|12464|12460|12455|12452|1769
1637686500000|2021-11-23 16:55:00|12461|12459|12463|12460|12464|12460|12459|12456|1466
1637686800000|2021-11-23 17:00:00|12462|12459|12462|12459|12466|12463|12461|12458|936
1637687100000|2021-11-23 17:05:00|12463|12460|12461|12458|12464|12461|12461|12458|781
1637687400000|2021-11-23 17:10:00|12462|12457|12462|12458|12462|12459|12459|12456|855
1637687700000|2021-11-23 17:15:00|12463|12459|12466|12463|12466|12463|12462|12459|185
1637688000000|2021-11-23 17:20:00|12465|12462|12463|12460|12467|12464|12463|12460|407
1637688300000|2021-11-23 17:25:00|12464|12459|12463|12460|12464|12461|12461|12458|539
1637688600000|2021-11-23 17:30:00|12464|12459|12459|12456|12464|12459|12458|12454|61
1637688900000|2021-11-23 17:35:00|12458|12455|12460|12457|12462|12458|12458|12455|353
1637689200000|2021-11-23 17:40:00|12461|12456|12461|12457|12461|12458|12460|12456|46
1637689500000|2021-11-23 17:45:00|12460|12458|12460|12457|12462|12458|12458|12455|114
1637689800000|2021-11-23 17:50:00|12463|12456|12464|12461|12465|12462|12462|12456|230
1637690100000|2021-11-23 17:55:00|12463|12460|12464|12458|12464|12461|12460|12456|60
1637740800000|2021-11-24 08:00:00|12487|12484|12482|12478|12489|12486|12480|12477|2185
1637741100000|2021-11-24 08:05:00|12481|12479|12474|12471|12482|12479|12474|12471|13841
1637741400000|2021-11-24 08:10:00|12475|12472|12481|12478|12484|12481|12475|12472|2419
1637741700000|2021-11-24 08:15:00|12482|12477|12476|12472|12482|12479|12474|12471|1003
1637742000000|2021-11-24 08:20:00|12475|12473|12479|12476|12482|12479|12475|12472|2029
1637742300000|2021-11-24 08:25:00|12478|12475|12475|12472|12479|12476|12474|12470|1863
1637742600000|2021-11-24 08:30:00|12474|12471|12467|12464|12476|12473|12467|12464|1093
1637742900000|2021-11-24 08:35:00|12468|12465|12473|12469|12473|12470|12467|12464|1737
1637743200000|2021-11-24 08:40:00|12474|12470|12465|12462|12474|12471|12465|12462|445
1637743500000|2021-11-24 08:45:00|12466|12463|12477|12474|12484|12481|12464|12461|3648
1637743800000|2021-11-24 08:50:00|12478|12473|12468|12465|12478|12473|12467|12464|5224
1637744100000|2021-11-24 08:55:00|12469|12466|12469|12466|12473|12470|12467|12464|346
1637744400000|2021-11-24 09:00:00|12468|12465|12464|12461|12469|12465|12464|12461|405
1637744700000|2021-11-24 09:05:00|12465|12462|12463|12460|12465|12462|12462|12459|406
1637745000000|2021-11-24 09:10:00|12462|12459|12463|12459|12464|12460|12460|12457|691
1637745300000|2021-11-24 09:15:00|12464|12460|12468|12465|12468|12465|12463|12459|790
1637745600000|2021-11-24 09:20:00|12467|12464|12467|12463|12467|12464|12463|12459|7632
1637745900000|2021-11-24 09:25:00|12466|12464|12469|12466|12470|12467|12466|12463|2675
1637746200000|2021-11-24 09:30:00|12468|12465|12462|12459|12469|12466|12462|12458|7704
1637746500000|2021-11-24 09:35:00|12461|12458|12468|12465|12468|12465|12458|12455|1329
1637746800000|2021-11-24 09:40:00|12469|12466|12467|12464|12469|12466|12467|12464|7814
1637747100000|2021-11-24 09:45:00|12466|12463|12467|12464|12468|12465|12465|12461|6535
1637747400000|2021-11-24 09:50:00|12468|12465|12486|12483|12491|12488|12467|12464|1510
1637747700000|2021-11-24 09:55:00|12487|12484|12477|12474|12489|12486|12477|12474|531
1637748000000|2021-11-24 10:00:00|12478|12475|12479|12475|12484|12480|12476|12473|3128
1637748300000|2021-11-24 10:05:00|12478|12476|12477|12474|12479|12476|12474|12471|186
1637748600000|2021-11-24 10:10:00|12478|12475|12479|12476|12483|12479|12476|12473|7091
1637748900000|2021-11-24 10:15:00|12480|12477|12475|12472|12482|12479|12474|12471|2353
1637749200000|2021-11-24 10:20:00|12476|12473|12476|12473|12479|12476|12474|12471|516
1637749500000|2021-11-24 10:25:00|12477|12474|12476|12473|12478|12475|12474|12471|195
1637749800000|2021-11-24 10:30:00|12475|12472|12476|12473|12479|12476|12473|12469|1397
1637750100000|2021-11-24 10:35:00|12474|12472|12473|12469|12475|12473|12470|12467|6842
1637750400000|2021-11-24 10:40:00|12472|12468|12470|12467|12473|12469|12468|12465|9771
1637750700000|2021-11-24 10:45:00|12469|12466|12463|12460|12469|12466|12462|12459|5101
1637751000000|2021-11-24 10:50:00|12462|12459|12472|12469|12472|12469|12461|12458|370
1637751300000|2021-11-24 10:55:00|12471|12468|12471|12468|12473|12470|12469|12466|879
1637751600000|2021-11-24 11:00:00|12472|12467|12467|12464|12472|12469|12466|12463|386
1637751900000|2021-11-24 11:05:00|12468|12465|12464|12461|12468|12465|12463|12460|1475
1637752200000|2021-11-24 11:10:00|12463|12460|12464|12461|12465|12462|12462|12459|454
1637752500000|2021-11-24 11:15:00|12465|12462|12463|12460|12465|12462|12462|12459|220
1637752800000|2021-11-24 11:20:00|12462|12459|12465|12462|12466|12462|12462|12459|6423
1637753100000|2021-11-24 11:25:00|12466|12463|12467|12464|12470|12467|12465|12462|391
1637753400000|2021-11-24 11:30:00|12468|12465|12463|12460|12469|12466|12461|12457|1451
1637753700000|2021-11-24 11:35:00|12462|12459|12462|12459|12468|12464|12461|12458|964
1637754000000|2021-11-24 11:40:00|12463|12460|12465|12462|12467|12464|12462|12458|6474
1637754300000|2021-11-24 11:45:00|12464|12461|12458|12455|12464|12462|12457|12453|772
1637754600000|2021-11-24 11:50:00|12457|12454|12463|12460|12464|12461|12457|12453|627
1637754900000|2021-11-24 11:55:00|12464|12459|12462|12459|12464|12459|12457|12453|1089
1637755200000|2021-11-24 12:00:00|12461|12458|12458|12454|12462|12459|12458|12454|920
1637755500000|2021-11-24 12:05:00|12459|12455|12452|12448|12460|12457|12450|12447|641
1637755800000|2021-11-24 12:10:00|12451|12449|12456|12453|12457|12454|12450|12447|909
1637756100000|2021-11-24 12:15:00|12457|12454|12448|12444|12458|12455|12446|12443|7766
1637756400000|2021-11-24 12:20:00|12447|12445|12447|12443|12449|12446|12442|12439|1032
1637756700000|2021-11-24 12:25:00|12446|12444|12448|12444|12449|12446|12446|12443|739
1637757000000|2021-11-24 12:30:00|12447|12445|12441|12438|12447|12445|12440|12437|480
1637757300000|2021-11-24 12:35:00|12442|12437|12440|12437|12445|12441|12439|12435|267
1637757600000|2021-11-24 12:40:00|12441|12436|12439|12436|12442|12439|12439|12436|2279
1637757900000|2021-11-24 12:45:00|12440|12437|12438|12435|12440|12437|12433|12430|371
1637758200000|2021-11-24 12:50:00|12437|12434|12439|12436|12440|12436|12436|12433|4526
1637758500000|2021-11-24 12:55:00|12440|12437|12437|12434|12441|12437|12435|12432|1716
1637758800000|2021-11-24 13:00:00|12436|12433|12434|12430|12439|12436|12433|12430|412
1637759100000|2021-11-24 13:05:00|12433|12431|12436|12433|12437|12434|12432|12429|458
1637759400000|2021-11-24 13:10:00|12435|12432|12435|12432|12438|12435|12435|12432|291
1637759700000|2021-11-24 13:15:00|12436|12433|12436|12433|12438|12435|12434|12430|620
1637760000000|2021-11-24 13:20:00|12437|12434|12434|12431|12437|12434|12432|12429|389
1637760300000|2021-11-24 13:25:00|12435|12432|12434|12430|12435|12432|12433|12430|1665
1637760600000|2021-11-24 13:30:00|12433|12429|12436|12432|12439|12436|12433|12429|445
1637760900000|2021-11-24 13:35:00|12435|12433|12427|12424|12436|12433|12427|12423|1033
1637761200000|2021-11-24 13:40:00|12428|12425|12430|12427|12433|12429|12428|12425|470
1637761500000|2021-11-24 13:45:00|12429|12426|12424|12421|12430|12427|12423|12420|813
1637761800000|2021-11-24 13:50:00|12423|12420|12421|12418|12424|12421|12418|12415|1391
1637762100000|2021-11-24 13:55:00|12423|12420|12421|12418|12424|12421|12419|12416|1152
1637762400000|2021-11-24 14:00:00|12422|12419|12425|12422|12428|12424|12422|12419|499
1637762700000|2021-11-24 14:05:00|12426|12423|12427|12424|12427|12424|12420|12416|567
1637763000000|2021-11-24 14:10:00|12425|12422|12426|12422|12432|12429|12421|12418|408
1637763300000|2021-11-24 14:15:00|12425|12423|12422|12419|12426|12423|12422|12419|496
1637763600000|2021-11-24 14:20:00|12423|12420|12423|12420|12425|12422|12421|12418|455
1637763900000|2021-11-24 14:25:00|12424|12421|12426|12423|12426|12423|12421|12417|2078
1637764200000|2021-11-24 14:30:00|12425|12422|12429|12426|12431|12428|12423|12419|1869
1637764500000|2021-11-24 14:35:00|12430|12425|12429|12426|12430|12427|12425|12422|570
1637764800000|2021-11-24 14:40:00|12430|12427|12436|12433|12438|12435|12428|12425|868
1637765100000|2021-11-24 14:45:00|12435|12432|12431|12428|12437|12434|12428|12425|1127
1637765400000|2021-11-24 14:50:00|12432|12429|12431|12428|12434|12431|12429|12425|545
1637765700000|2021-11-24 14:55:00|12432|12429|12435|12432|12438|12435|12431|12428|9673
1637766000000|2021-11-24 15:00:00|12436|12431|12439|12436|12444|12440|12432|12429|1579
1637766300000|2021-11-24 15:05:00|12440|12437|12436|12433|12444|12441|12435|12431|1572
1637766600000|2021-11-24 15:10:00|12437|12432|12433|12430|12437|12434|12429|12425|1267
1637766900000|2021-11-24 15:15:00|12434|12431|12443|12440|12443|12440|12433|12430|561
1637767200000|2021-11-24 15:20:00|12444|12441|12463|12460|12463|12460|12444|12441|1113
1637767500000|2021-11-24 15:25:00|12462|12459|12465|12461|12466|12463|12452|12449|1030
1637767800000|2021-11-24 15:30:00|12464|12462|12460|12457|12466|12463|12460|12457|2035
1637768100000|2021-11-24 15:35:00|12461|12458|12448|12445|12462|12459|12447|12444|916
1637768400000|2021-11-24 15:40:00|12449|12446|12443|12439|12450|12447|12443|12439|1018
1637768700000|2021-11-24 15:45:00|12444|12440|12441|12438|12444|12441|12437|12434|1458
1637769000000|2021-11-24 15:50:00|12442|12439|12450|12447|12451|12447|12441|12438|723
1637769300000|2021-11-24 15:55:00|12449|12446|12445|12442|12450|12447|12442|12439|1885
1637769600000|2021-11-24 16:00:00|12444|12441|12440|12437|12445|12442|12437|12434|951
1637769900000|2021-11-24 16:05:00|12441|12438|12440|12437|12443|12440|12439|12436|5678
1637770200000|2021-11-24 16:10:00|12441|12438|12444|12441|12447|12444|12439|12435|3758
1637770500000|2021-11-24 16:15:00|12443|12440|12452|12449|12452|12449|12442|12438|670
1637770800000|2021-11-24 16:20:00|12453|12450|12449|12446|12453|12450|12449|12446|7001
1637771100000|2021-11-24 16:25:00|12448|12445|12447|12443|12450|12447|12446|12443|2194
1637771400000|2021-11-24 16:30:00|12446|12444|12448|12445|12449|12446|12445|12442|726
1637771700000|2021-11-24 16:35:00|12449|12446|12449|12446|12452|12449|12448|12444|4954
1637772000000|2021-11-24 16:40:00|12448|12445|12452|12449|12453|12449|12448|12445|31575
1637772300000|2021-11-24 16:45:00|12451|12448|12457|12454|12458|12455|12451|12448|2035
1637772600000|2021-11-24 16:50:00|12456|12453|12455|12452|12457|12454|12453|12449|20655
1637772900000|2021-11-24 16:55:00|12456|12451|12459|12456|12459|12456|12455|12451|2381
1637773200000|2021-11-24 17:00:00|12460|12455|12462|12459|12463|12460|12459|12455|434
1637773500000|2021-11-24 17:05:00|12463|12460|12463|12459|12465|12462|12460|12457|159
1637773800000|2021-11-24 17:10:00|12462|12460|12461|12458|12463|12460|12461|12458|42
1637774100000|2021-11-24 17:15:00|12462|12459|12461|12457|12464|12461|12461|12457|41
1637774400000|2021-11-24 17:20:00|12460|12458|12456|12453|12461|12458|12456|12453|208
1637774700000|2021-11-24 17:25:00|12455|12452|12456|12453|12457|12454|12455|12451|195
1637775000000|2021-11-24 17:30:00|12455|12452|12455|12452|12456|12453|12455|12451|33
1637775300000|2021-11-24 17:35:00|12456|12453|12456|12452|12456|12453|12454|12451|62
1637775600000|2021-11-24 17:40:00|12455|12451|12456|12453|12456|12453|12454|12451|100
1637775900000|2021-11-24 17:45:00|12457|12454|12455|12452|12458|12455|12455|12452|518
1637776200000|2021-11-24 17:50:00|12454|12450|12454|12450|12454|12451|12450|12447|515
1637776500000|2021-11-24 17:55:00|12453|12451|12458|12454|12458|12455|12453|12450|380
1637827200000|2021-11-25 08:00:00|12455|12451|12457|12453|12459|12456|12455|12451|2078
1637827500000|2021-11-25 08:05:00|12458|12454|12455|12452|12458|12455|12454|12451|610
1637827800000|2021-11-25 08:10:00|12456|12453|12459|12456|12460|12457|12455|12452|2476
1637828100000|2021-11-25 08:15:00|12460|12457|12463|12460|12466|12463|12460|12456|8828
1637828400000|2021-11-25 08:20:00|12464|12461|12455|12452|12466|12463|12455|12452|367
1637828700000|2021-11-25 08:25:00|12454|12451|12452|12449|12454|12451|12449|12446|250
1637829000000|2021-11-25 08:30:00|12453|12450|12463|12460|12464|12461|12453|12450|455
1637829300000|2021-11-25 08:35:00|12464|12461|12458|12455|12465|12462|12457|12454|400
1637829600000|2021-11-25 08:40:00|12457|12454|12457|12454|12459|12456|12456|12453|418
1637829900000|2021-11-25 08:45:00|12456|12453|12458|12455|12458|12455|12454|12451|460
1637830200000|2021-11-25 08:50:00|12457|12454|12457|12454|12459|12456|12456|12453|1241
1637830500000|2021-11-25 08:55:00|12458|12453|12456|12453|12458|12455|12455|12452|296
1637830800000|2021-11-25 09:00:00|12457|12454|12459|12455|12459|12456|12456|12453|1175
1637831100000|2021-11-25 09:05:00|12458|12456|12459|12456|12460|12457|12458|12455|6421
1637831400000|2021-11-25 09:10:00|12460|12457|12463|12460|12465|12462|12459|12457|167
1637831700000|2021-11-25 09:15:00|12462|12459|12468|12465|12468|12465|12462|12459|572
1637832000000|2021-11-25 09:20:00|12467|12464|12465|12462|12468|12464|12463|12460|291
1637832300000|2021-11-25 09:25:00|12464|12461|12464|12461|12466|12462|12463|12460|264
1637832600000|2021-11-25 09:30:00|12465|12462|12465|12462|12468|12465|12464|12461|2194
1637832900000|2021-11-25 09:35:00|12466|12463|12469|12466|12469|12466|12466|12463|242
1637833200000|2021-11-25 09:40:00|12470|12467|12469|12466|12472|12469|12469|12466|626
1637833500000|2021-11-25 09:45:00|12468|12465|12464|12461|12469|12466|12464|12461|504
1637833800000|2021-11-25 09:50:00|12465|12462|12461|12458|12466|12463|12460|12457|1382
1637834100000|2021-11-25 09:55:00|12462|12459|12465|12462|12466|12463|12462|12459|741
1637834400000|2021-11-25 10:00:00|12464|12461|12465|12462|12465|12462|12463|12460|126
1637834700000|2021-11-25 10:05:00|12466|12463|12464|12461|12467|12464|12464|12461|101
1637835000000|2021-11-25 10:10:00|12463|12460|12463|12460|12465|12462|12463|12460|143
1637835300000|2021-11-25 10:15:00|12462|12459|12460|12457|12463|12459|12459|12456|203
1637835600000|2021-11-25 10:20:00|12461|12458|12462|12459|12463|12460|12460|12457|399
1637835900000|2021-11-25 10:25:00|12463|12460|12464|12461|12464|12461|12462|12459|486
1637836200000|2021-11-25 10:30:00|12465|12462|12463|12460|12465|12462|12463|12460|208
1637836500000|2021-11-25 10:35:00|12464|12461|12466|12463|12466|12463|12464|12461|179
1637836800000|2021-11-25 10:40:00|12467|12464|12466|12463|12467|12464|12466|12463|8100
1637837100000|2021-11-25 10:45:00|12467|12464|12466|12463|12467|12464|12465|12462|437
1637837400000|2021-11-25 10:50:00|12465|12462|12464|12461|12465|12462|12464|12461|6595
1637837700000|2021-11-25 10:55:00|12465|12462|12464|12461|12465|12462|12463|12460|1790
1637838000000|2021-11-25 11:00:00|||||||||159
1637838300000|2021-11-25 11:05:00|12465|12462|12464|12461|12465|12462|12464|12461|94
1637838600000|2021-11-25 11:10:00|12465|12462|12463|12460|12466|12463|12463|12460|357
1637838900000|2021-11-25 11:15:00|12464|12461|12465|12462|12465|12462|12464|12460|968
1637839200000|2021-11-25 11:20:00|12464|12461|12464|12461|12466|12462|12464|12461|149
1637839500000|2021-11-25 11:25:00|12465|12462|12464|12461|12465|12462|12464|12460|666
1637839800000|2021-11-25 11:30:00|12463|12460|12464|12461|12465|12462|12462|12459|189
1637840100000|2021-11-25 11:35:00|12463|12460|12465|12462|12465|12462|12463|12460|537
1637840400000|2021-11-25 11:40:00|12464|12461|12467|12464|12467|12464|12464|12460|150
1637840700000|2021-11-25 11:45:00|12468|12465|12472|12469|12472|12469|12467|12464|404
1637841000000|2021-11-25 11:50:00|12471|12468|12469|12466|12471|12468|12468|12465|5189
1637841300000|2021-11-25 11:55:00|12470|12467|12469|12466|12470|12467|12468|12464|742
1637841600000|2021-11-25 12:00:00|12468|12465|12467|12464|12469|12466|12466|12463|327
1637841900000|2021-11-25 12:05:00|12468|12465|12470|12467|12470|12467|12468|12465|278
1637842200000|2021-11-25 12:10:00|12471|12468|12472|12469|12473|12470|12471|12468|732
1637842500000|2021-11-25 12:15:00|12473|12470|12471|12467|12474|12471|12470|12467|408
1637842800000|2021-11-25 12:20:00|12470|12468|12471|12468|12471|12468|12470|12467|5314
1637843100000|2021-11-25 12:25:00|12472|12469|12473|12470|12473|12470|12471|12468|1118
1637843400000|2021-11-25 12:30:00|12474|12471|12472|12469|12475|12472|12472|12469|118
1637843700000|2021-11-25 12:35:00|12473|12470|12473|12470|12474|12471|12472|12469|287
1637844000000|2021-11-25 12:40:00|12474|12471|12473|12470|12474|12471|12472|12469|291
1637844300000|2021-11-25 12:45:00|12474|12471|12476|12473|12476|12473|12473|12470|599
1637844600000|2021-11-25 12:50:00|12475|12472|12478|12475|12478|12475|12474|12471|138
1637844900000|2021-11-25 12:55:00|12477|12474|12483|12479|12483|12479|12477|12474|274
1637845200000|2021-11-25 13:00:00|12484|12480|12483|12479|12485|12482|12481|12478|473
1637845500000|2021-11-25 13:05:00|12482|12478|12478|12475|12482|12478|12478|12475|1234
1637845800000|2021-11-25 13:10:00|12477|12474|12480|12477|12480|12477|12477|12474|1506
1637846100000|2021-11-25 13:15:00|12479|12476|12487|12484|12489|12486|12479|12476|347
1637846400000|2021-11-25 13:20:00|12486|12483|12481|12478|12486|12483|12480|12477|367
1637846700000|2021-11-25 13:25:00|12480|12477|12481|12478|12481|12478|12478|12475|186
1637847000000|2021-11-25 13:30:00|12482|12479|12478|12475|12482|12479|12478|12475|446
1637847300000|2021-11-25 13:35:00|12479|12476|12480|12477|12484|12480|12478|12475|311
1637847600000|2021-11-25 13:40:00|12479|12476|12477|12474|12480|12477|12476|12473|792
1637847900000|2021-11-25 13:45:00|12476|12473|12478|12475|12479|12476|12474|12471|210
1637848200000|2021-11-25 13:50:00|12477|12474|12484|12480|12484|12481|12477|12474|373
1637848500000|2021-11-25 13:55:00|12483|12481|12485|12482|12486|12483|12481|12478|167
1637848800000|2021-11-25 14:00:00|12486|12483|12485|12482|12488|12485|12484|12481|598
1637849100000|2021-11-25 14:05:00|12486|12483|12485|12481|12486|12483|12483|12480|5778
1637849400000|2021-11-25 14:10:00|12486|12482|12486|12483|12488|12485|12486|12482|230
1637849700000|2021-11-25 14:15:00|12487|12484|12490|12487|12490|12487|12487|12484|668
1637850000000|2021-11-25 14:20:00|12489|12486|12488|12485|12489|12486|12487|12484|232
1637850300000|2021-11-25 14:25:00|12487|12484|12489|12485|12489|12486|12487|12484|343
1637850600000|2021-11-25 14:30:00|12488|12486|12490|12486|12490|12487|12488|12485|265
1637850900000|2021-11-25 14:35:00|12489|12487|12490|12487|12491|12488|12489|12486|189
1637851200000|2021-11-25 14:40:00|12489|12486|12490|12487|12492|12488|12489|12486|325
1637851500000|2021-11-25 14:45:00|12491|12488|12485|12482|12491|12488|12485|12482|465
1637851800000|2021-11-25 14:50:00|12486|12483|12490|12487|12490|12487|12486|12482|591
1637852100000|2021-11-25 14:55:00|12491|12488|12491|12488|12492|12489|12488|12485|348
1637852400000|2021-11-25 15:00:00|12492|12489|12488|12485|12492|12489|12487|12484|283
1637852700000|2021-11-25 15:05:00|12487|12484|12488|12484|12488|12485|12486|12483|690
1637853000000|2021-11-25 15:10:00|12487|12485|12490|12487|12490|12487|12487|12485|256
1637853300000|2021-11-25 15:15:00|12491|12488|12491|12488|12493|12490|12491|12488|222
1637853600000|2021-11-25 15:20:00|12490|12487|12489|12486|12490|12487|12488|12484|206
1637853900000|2021-11-25 15:25:00|12488|12485|12488|12485|12489|12486|12487|12484|431
1637854200000|2021-11-25 15:30:00|12489|12484|12489|12486|12489|12486|12487|12483|768
1637854500000|2021-11-25 15:35:00|12488|12485|12488|12485|12488|12485|12487|12484|164
1637854800000|2021-11-25 15:40:00|12489|12486|12490|12487|12491|12488|12489|12486|176
1637855100000|2021-11-25 15:45:00|12489|12486|12489|12486|12490|12487|12488|12485|574
1637855400000|2021-11-25 15:50:00|12490|12487|12491|12488|12491|12488|12490|12487|176
1637855700000|2021-11-25 15:55:00|12490|12487|12490|12487|12490|12487|12490|12487|226
1637856000000|2021-11-25 16:00:00|12491|12488|12494|12491|12495|12492|12491|12488|1188
1637856300000|2021-11-25 16:05:00|12495|12492|12490|12487|12495|12492|12490|12487|863
1637856600000|2021-11-25 16:10:00|12491|12488|12491|12488|12492|12489|12491|12488|1483
1637856900000|2021-11-25 16:15:00|12490|12487|12489|12486|12491|12488|12489|12486|741
1637857200000|2021-11-25 16:20:00|12490|12487|12493|12489|12494|12491|12490|12487|2394
1637857500000|2021-11-25 16:25:00|12494|12490|12494|12491|12494|12491|12493|12489|1925
1637857800000|2021-11-25 16:30:00|12493|12490|12494|12491|12495|12492|12493|12490|450
1637858100000|2021-11-25 16:35:00|12493|12490|12493|12490|12494|12491|12493|12490|126
1637858400000|2021-11-25 16:40:00|12494|12491|12494|12490|12494|12491|12492|12489|369
1637858700000|2021-11-25 16:45:00|12493|12491|12493|12490|12493|12491|12493|12490|62
1637859000000|2021-11-25 16:50:00|12494|12491|12493|12490|12494|12491|12493|12490|197
1637859300000|2021-11-25 16:55:00|12492|12489|12491|12488|12493|12490|12491|12488|293
1637859600000|2021-11-25 17:00:00|12492|12489|12491|12488|12492|12489|12491|12488|103
1637859900000|2021-11-25 17:05:00|12490|12487|12490|12487|12490|12487|12489|12486|85
1637860200000|2021-11-25 17:10:00|12489|12486|12489|12486|12490|12487|12489|12485|121
1637860500000|2021-11-25 17:15:00|12488|12485|12489|12486|12490|12487|12488|12485|98
1637860800000|2021-11-25 17:20:00|12490|12485|12488|12485|12490|12485|12488|12485|27
1637861100000|2021-11-25 17:25:00|12489|12486|12490|12486|12490|12486|12488|12485|27
1637861400000|2021-11-25 17:30:00|12489|12487|12489|12486|12489|12487|12489|12485|36
1637861700000|2021-11-25 17:35:00|12488|12485|12488|12485|12488|12486|12488|12485|405
1637862000000|2021-11-25 17:40:00|12489|12486|12488|12485|12489|12486|12487|12484|68
1637862300000|2021-11-25 17:45:00|12487|12484|12490|12487|12490|12487|12487|12484|210
1637862600000|2021-11-25 17:50:00|12489|12486|12488|12485|12490|12487|12488|12485|71
1637862900000|2021-11-25 17:55:00|12489|12486|12495|12491|12495|12491|12489|12485|75
1637913600000|2021-11-26 08:00:00|12552|12549|12579|12576|12596|12592|12546|12543|5620
1637913900000|2021-11-26 08:05:00|12577|12574|12585|12582|12589|12585|12574|12571|2885
1637914200000|2021-11-26 08:10:00|12586|12583|12595|12592|12599|12595|12586|12583|2061
1637914500000|2021-11-26 08:15:00|12596|12593|12604|12601|12610|12607|12594|12591|3361
1637914800000|2021-11-26 08:20:00|12607|12600|12612|12609|12618|12615|12603|12600|1581
1637915100000|2021-11-26 08:25:00|12611|12608|12619|12616|12620|12617|12608|12605|1880
1637915400000|2021-11-26 08:30:00|12620|12617|12620|12617|12626|12623|12617|12614|1325
1637915700000|2021-11-26 08:35:00|12621|12618|12606|12603|12621|12618|12605|12602|3827
1637916000000|2021-11-26 08:40:00|12607|12604|12599|12596|12608|12605|12598|12595|1135
1637916300000|2021-11-26 08:45:00|12598|12595|12609|12606|12610|12607|12595|12592|1288
1637916600000|2021-11-26 08:50:00|12610|12607|12598|12594|12613|12609|12597|12594|3777
1637916900000|2021-11-26 08:55:00|12597|12593|12594|12591|12598|12595|12589|12586|1218
1637917200000|2021-11-26 09:00:00|12595|12592|12588|12584|12597|12594|12585|12582|1566
1637917500000|2021-11-26 09:05:00|12587|12585|12604|12600|12604|12601|12587|12585|2949
1637917800000|2021-11-26 09:10:00|12603|12598|12590|12587|12604|12598|12587|12583|711
1637918100000|2021-11-26 09:15:00|12589|12586|12594|12591|12597|12593|12589|12586|1085
1637918400000|2021-11-26 09:20:00|12593|12590|12592|12589|12593|12590|12587|12584|759
1637918700000|2021-11-26 09:25:00|12591|12588|12606|12603|12611|12608|12591|12588|1042
1637919000000|2021-11-26 09:30:00|12605|12602|12604|12601|12606|12602|12597|12594|1040
1637919300000|2021-11-26 09:35:00|12605|12602|12602|12599|12606|12603|12602|12599|725
1637919600000|2021-11-26 09:40:00|12601|12598|12603|12600|12603|12600|12597|12594|500
1637919900000|2021-11-26 09:45:00|12602|12599|12607|12604|12608|12605|12599|12596|338
1637920200000|2021-11-26 09:50:00|12606|12603|12612|12609|12612|12609|12606|12603|403
1637920500000|2021-11-26 09:55:00|12611|12607|12612|12609|12613|12610|12610|12606|538
1637920800000|2021-11-26 10:00:00|12611|12608|12609|12606|12612|12608|12604|12601|766
1637921100000|2021-11-26 10:05:00|12607|12604|12598|12595|12607|12604|12598|12595|1037
1637921400000|2021-11-26 10:10:00|12599|12594|12604|12601|12604|12601|12593|12590|1158
1637921700000|2021-11-26 10:15:00|12605|12602|12605|12602|12606|12603|12600|12597|928
1637922000000|2021-11-26 10:20:00|12606|12603|12601|12598|12606|12603|12600|12597|316
1637922300000|2021-11-26 10:25:00|12602|12599|12592|12589|12603|12599|12592|12589|710
1637922600000|2021-11-26 10:30:00|12593|12590|12605|12602|12605|12602|12593|12590|440
1637922900000|2021-11-26 10:35:00|12604|12601|12602|12599|12604|12601|12601|12597|469
1637923200000|2021-11-26 10:40:00|12601|12598|12601|12598|12604|12601|12601|12597|9814
1637923500000|2021-11-26 10:45:00|12602|12599|12604|12601|12607|12604|12599|12596|4104
1637923800000|2021-11-26 10:50:00|12603|12600|12607|12604|12608|12604|12602|12599|632
1637924100000|2021-11-26 10:55:00|12608|12603|12607|12604|12610|12607|12605|12602|385
1637924400000|2021-11-26 11:00:00|12608|12605|12611|12608|12612|12609|12606|12603|681
1637924700000|2021-11-26 11:05:00|12612|12609|12608|12604|12612|12609|12608|12604|983
1637925000000|2021-11-26 11:10:00|12607|12605|12610|12607|12610|12607|12602|12599|446
1637925300000|2021-11-26 11:15:00|12611|12606|12607|12604|12614|12611|12605|12602|1072
1637925600000|2021-11-26 11:20:00|12608|12605|12620|12617|12620|12617|12608|12605|1005
1637925900000|2021-11-26 11:25:00|12619|12616|12621|12618|12624|12621|12618|12615|2474
1637926200000|2021-11-26 11:30:00|12620|12617|12626|12623|12627|12624|12620|12617|538
1637926500000|2021-11-26 11:35:00|12625|12622|12624|12621|12627|12624|12624|12621|843
1637926800000|2021-11-26 11:40:00|12625|12622|12617|12614|12625|12622|12616|12613|594
1637927100000|2021-11-26 11:45:00|12618|12615|12621|12618|12621|12618|12617|12614|546
1637927400000|2021-11-26 11:50:00|12620|12617|12622|12619|12622|12619|12619|12616|792
1637927700000|2021-11-26 11:55:00|12623|12620|12623|12620|12625|12622|12622|12619|509
1637928000000|2021-11-26 12:00:00|12622|12619|12619|12616|12624|12621|12615|12612|836
1637928300000|2021-11-26 12:05:00|12620|12617|12618|12614|12621|12618|12618|12614|394
1637928600000|2021-11-26 12:10:00|12617|12615|12613|12610|12619|12616|12613|12609|799
1637928900000|2021-11-26 12:15:00|12612|12609|12611|12608|12615|12612|12610|12607|435
1637929200000|2021-11-26 12:20:00|12612|12609|12614|12611|12615|12611|12607|12604|578
1637929500000|2021-11-26 12:25:00|12615|12612|12616|12613|12616|12613|12611|12607|728
1637929800000|2021-11-26 12:30:00|12615|12612|12613|12610|12617|12614|12611|12607|715
1637930100000|2021-11-26 12:35:00|12614|12611|12607|12604|12614|12611|12606|12602|669
1637930400000|2021-11-26 12:40:00|12608|12605|12608|12605|12611|12608|12607|12604|556
1637930700000|2021-11-26 12:45:00|12607|12604|12610|12606|12611|12608|12607|12603|667
1637931000000|2021-11-26 12:50:00|12609|12605|12610|12607|12611|12608|12606|12603|550
1637931300000|2021-11-26 12:55:00|12611|12608|12607|12604|12611|12608|12606|12603|381
1637931600000|2021-11-26 13:00:00|12606|12603|12597|12594|12606|12603|12593|12590|1145
1637931900000|2021-11-26 13:05:00|12596|12593|12590|12586|12599|12596|12584|12580|1639
1637932200000|2021-11-26 13:10:00|12589|12587|12593|12590|12593|12590|12589|12586|929
1637932500000|2021-11-26 13:15:00|12592|12589|12599|12596|12601|12597|12592|12588|590
1637932800000|2021-11-26 13:20:00|12598|12595|12599|12595|12600|12597|12596|12592|565
1637933100000|2021-11-26 13:25:00|12598|12594|12599|12596|12600|12597|12596|12593|434
1637933400000|2021-11-26 13:30:00|12600|12597|12603|12600|12603|12600|12596|12593|653
1637933700000|2021-11-26 13:35:00|12604|12601|12603|12599|12604|12601|12599|12596|458
1637934000000|2021-11-26 13:40:00|12604|12600|12606|12603|12606|12603|12603|12600|679
1637934300000|2021-11-26 13:45:00|12605|12602|12612|12609|12613|12609|12604|12601|2419
1637934600000|2021-11-26 13:50:00|12613|12610|12611|12608|12616|12613|12611|12608|7978
1637934900000|2021-11-26 13:55:00|12612|12609|12614|12611|12616|12613|12611|12608|2226
1637935200000|2021-11-26 14:00:00|12613|12610|12611|12608|12616|12613|12610|12607|484
1637935500000|2021-11-26 14:05:00|12612|12609|12615|12612|12618|12615|12612|12609|1967
1637935800000|2021-11-26 14:10:00|12616|12613|12619|12616|12619|12616|12615|12613|424
1637936100000|2021-11-26 14:15:00|12620|12617|12622|12619|12624|12621|12619|12616|372
1637936400000|2021-11-26 14:20:00|12621|12618|12618|12615|12623|12619|12618|12615|617
1637936700000|2021-11-26 14:25:00|12617|12614|12622|12618|12622|12619|12617|12613|635
1637937000000|2021-11-26 14:30:00|12621|12619|12620|12617|12622|12619|12618|12615|2022
1637937300000|2021-11-26 14:35:00|12619|12616|12620|12617|12621|12618|12614|12610|758
1637937600000|2021-11-26 14:40:00|12619|12616|12627|12624|12627|12624|12619|12615|651
1637937900000|2021-11-26 14:45:00|12628|12625|12628|12625|12628|12625|12624|12621|1146
1637938200000|2021-11-26 14:50:00|12627|12624|12627|12623|12628|12625|12623|12620|2342
1637938500000|2021-11-26 14:55:00|12628|12624|12632|12629|12632|12629|12627|12624|1506
1637938800000|2021-11-26 15:00:00|12631|12628|12633|12630|12635|12632|12626|12623|2955
1637939100000|2021-11-26 15:05:00|12632|12629|12630|12627|12635|12632|12628|12625|696
1637939400000|2021-11-26 15:10:00|12631|12628|12638|12635|12638|12635|12628|12625|492
1637939700000|2021-11-26 15:15:00|12639|12636|12638|12635|12657|12654|12638|12635|3106
1637940000000|2021-11-26 15:20:00|12637|12634|12629|12626|12637|12634|12628|12625|1120
1637940300000|2021-11-26 15:25:00|12630|12627|12630|12627|12634|12631|12628|12625|857
1637940600000|2021-11-26 15:30:00|12631|12628|12638|12634|12639|12636|12630|12628|869
1637940900000|2021-11-26 15:35:00|12637|12635|12637|12634|12643|12640|12636|12633|804
1637941200000|2021-11-26 15:40:00|12638|12635|12643|12640|12643|12640|12637|12634|571
1637941500000|2021-11-26 15:45:00|12642|12639|12648|12645|12652|12649|12642|12639|1311
1637941800000|2021-11-26 15:50:00|12649|12644|12649|12645|12649|12646|12645|12642|785
1637942100000|2021-11-26 15:55:00|12648|12646|12642|12639|12651|12648|12640|12637|2006
1637942400000|2021-11-26 16:00:00|12643|12640|12641|12637|12645|12642|12641|12637|843
1637942700000|2021-11-26 16:05:00|12640|12638|12638|12635|12641|12638|12634|12631|1174
1637943000000|2021-11-26 16:10:00|12637|12634|12651|12648|12653|12650|12637|12634|2833
1637943300000|2021-11-26 16:15:00|12650|12647|12652|12648|12658|12655|12650|12647|1356
1637943600000|2021-11-26 16:20:00|12653|12649|12650|12647|12655|12652|12649|12646|577
1637943900000|2021-11-26 16:25:00|12651|12648|12648|12645|12654|12650|12647|12644|1344
1637944200000|2021-11-26 16:30:00|12647|12644|12650|12646|12651|12648|12647|12644|1200
1637944500000|2021-11-26 16:35:00|12649|12645|12645|12642|12649|12646|12643|12640|1214
1637944800000|2021-11-26 16:40:00|12644|12640|12647|12644|12647|12644|12641|12638|998
1637945100000|2021-11-26 16:45:00|12648|12645|12646|12643|12648|12645|12644|12641|398
1637945400000|2021-11-26 16:50:00|12647|12644|12645|12642|12648|12644|12643|12640|938
1637945700000|2021-11-26 16:55:00|12644|12641|12642|12639|12645|12642|12642|12639|114
1637946000000|2021-11-26 17:00:00|12641|12638|12639|12636|12641|12638|12637|12634|1577
1637946300000|2021-11-26 17:05:00|12640|12637|12642|12639|12642|12639|12638|12635|148
1637946600000|2021-11-26 17:10:00|12641|12638|12639|12635|12641|12638|12637|12634|371
1637946900000|2021-11-26 17:15:00|12640|12636|12635|12631|12640|12636|12635|12631|710
1637947200000|2021-11-26 17:20:00|12636|12632|12640|12637|12641|12637|12636|12632|248
1637947500000|2021-11-26 17:25:00|12641|12638|12643|12640|12644|12641|12639|12636|643
1637947800000|2021-11-26 17:30:00|12644|12641|12646|12643|12651|12648|12643|12641|358
1637948100000|2021-11-26 17:35:00|12645|12642|12641|12638|12646|12643|12641|12638|444
1637948400000|2021-11-26 17:40:00|12640|12637|12637|12634|12640|12637|12637|12633|241
1637948700000|2021-11-26 17:45:00|12636|12633|12631|12628|12636|12633|12631|12628|243
1637949000000|2021-11-26 17:50:00|12630|12627|12634|12630|12634|12631|12630|12627|380
1637949300000|2021-11-26 17:55:00|12635|12631|12648|12643|12648|12643|12634|12631|320
1638172800000|2021-11-29 08:00:00|12621|12618|12619|12616|12622|12619|12612|12609|1794
1638173100000|2021-11-29 08:05:00|12620|12617|12615|12612|12624|12621|12611|12608|1823
1638173400000|2021-11-29 08:10:00|12616|12613|12624|12621|12625|12622|12616|12613|1580
1638173700000|2021-11-29 08:15:00|12623|12620|12622|12619|12627|12624|12619|12616|1627
1638174000000|2021-11-29 08:20:00|12621|12618|12622|12619|12622|12619|12614|12611|1426
1638174300000|2021-11-29 08:25:00|12623|12620|12623|12619|12628|12625|12619|12615|1896
1638174600000|2021-11-29 08:30:00|12622|12618|12625|12622|12625|12622|12615|12612|1662
1638174900000|2021-11-29 08:35:00|12624|12621|12624|12621|12627|12624|12618|12615|1122
1638175200000|2021-11-29 08:40:00|12623|12620|12623|12620|12626|12623|12620|12617|1401
1638175500000|2021-11-29 08:45:00|12621|12618|12617|12614|12621|12618|12614|12611|1005
1638175800000|2021-11-29 08:50:00|12616|12613|12616|12612|12618|12615|12615|12612|487
1638176100000|2021-11-29 08:55:00|12615|12611|12615|12611|12617|12614|12610|12607|984
1638176400000|2021-11-29 09:00:00|12614|12612|12606|12602|12615|12612|12605|12602|843
1638176700000|2021-11-29 09:05:00|12607|12603|12600|12597|12607|12604|12600|12597|1464
1638177000000|2021-11-29 09:10:00|12601|12598|12596|12592|12605|12602|12595|12592|1679
1638177300000|2021-11-29 09:15:00|12595|12593|12593|12590|12596|12593|12591|12588|1247
1638177600000|2021-11-29 09:20:00|12592|12589|12590|12587|12595|12592|12589|12586|1282
1638177900000|2021-11-29 09:25:00|12591|12588|12588|12585|12591|12588|12586|12583|1292
1638178200000|2021-11-29 09:30:00|12589|12586|12589|12586|12592|12589|12588|12585|954
1638178500000|2021-11-29 09:35:00|12588|12585|12592|12589|12595|12592|12587|12584|645
1638178800000|2021-11-29 09:40:00|12591|12588|12593|12589|12595|12592|12590|12587|796
1638179100000|2021-11-29 09:45:00|12594|12590|12595|12592|12595|12592|12593|12590|613
1638179400000|2021-11-29 09:50:00|12596|12593|12595|12591|12596|12593|12591|12588|727
1638179700000|2021-11-29 09:55:00|12594|12590|12596|12593|12597|12594|12593|12590|647
1638180000000|2021-11-29 10:00:00|12595|12592|12597|12594|12598|12595|12594|12591|935
1638180300000|2021-11-29 10:05:00|12598|12595|12596|12592|12600|12597|12595|12592|1330
1638180600000|2021-11-29 10:10:00|12595|12593|12598|12595|12599|12596|12594|12591|571
1638180900000|2021-11-29 10:15:00|12599|12596|12595|12592|12599|12596|12593|12590|509
1638181200000|2021-11-29 10:20:00|12596|12593|12595|12592|12596|12593|12593|12590|893
1638181500000|2021-11-29 10:25:00|12594|12591|12596|12593|12597|12593|12594|12591|1024
1638181800000|2021-11-29 10:30:00|12595|12592|12596|12593|12597|12593|12594|12591|735
1638182100000|2021-11-29 10:35:00|12595|12592|12598|12594|12598|12595|12594|12591|1116
1638182400000|2021-11-29 10:40:00|12597|12593|12599|12596|12599|12596|12597|12593|231
1638182700000|2021-11-29 10:45:00|12602|12597|12606|12603|12606|12603|12600|12597|848
1638183000000|2021-11-29 10:50:00|12605|12602|12606|12603|12606|12603|12605|12602|438
1638183300000|2021-11-29 10:55:00|12605|12602|12608|12605|12608|12605|12604|12601|857
1638183600000|2021-11-29 11:00:00|12607|12604|12605|12602|12607|12604|12605|12601|885
1638183900000|2021-11-29 11:05:00|12604|12601|12604|12601|12606|12603|12604|12601|312
1638184200000|2021-11-29 11:10:00|12603|12600|12604|12601|12604|12601|12603|12600|402
1638184500000|2021-11-29 11:15:00|12603|12600|12597|12594|12604|12601|12596|12593|1301
1638184800000|2021-11-29 11:20:00|12598|12595|12599|12596|12602|12599|12597|12594|611
1638185100000|2021-11-29 11:25:00|12600|12597|12604|12601|12605|12602|12600|12596|1211
1638185400000|2021-11-29 11:30:00|12605|12602|12605|12601|12607|12603|12604|12601|1079
1638185700000|2021-11-29 11:35:00|12604|12602|12606|12603|12607|12604|12604|12601|469
1638186000000|2021-11-29 11:40:00|12607|12604|12608|12605|12608|12605|12606|12603|2813
1638186300000|2021-11-29 11:45:00|12607|12604|12608|12605|12608|12605|12606|12603|401
1638186600000|2021-11-29 11:50:00|12607|12604|12605|12602|12608|12605|12605|12602|412
1638186900000|2021-11-29 11:55:00|12606|12603|12614|12611|12614|12611|12605|12602|1073
1638187200000|2021-11-29 12:00:00|12613|12610|12606|12603|12614|12611|12606|12602|553
1638187500000|2021-11-29 12:05:00|12607|12604|12607|12604|12608|12605|12606|12603|520
1638187800000|2021-11-29 12:10:00|12608|12605|12606|12603|12608|12605|12604|12601|737
1638188100000|2021-11-29 12:15:00|12607|12602|12600|12597|12607|12603|12600|12597|764
1638188400000|2021-11-29 12:20:00|12599|12596|12594|12591|12600|12596|12594|12591|1100
1638188700000|2021-11-29 12:25:00|12593|12590|12589|12586|12596|12593|12589|12586|931
1638189000000|2021-11-29 12:30:00|12588|12585|12594|12591|12594|12591|12588|12585|870
1638189300000|2021-11-29 12:35:00|12595|12592|12596|12593|12597|12594|12593|12590|450
1638189600000|2021-11-29 12:40:00|12595|12592|12598|12595|12600|12597|12595|12592|789
1638189900000|2021-11-29 12:45:00|12599|12596|12600|12597|12600|12597|12598|12595|227
1638190200000|2021-11-29 12:50:00|12599|12596|12597|12594|12599|12596|12596|12593|586
1638190500000|2021-11-29 12:55:00|12598|12595|12600|12597|12600|12597|12598|12594|709
1638190800000|2021-11-29 13:00:00|12599|12596|12593|12590|12599|12596|12592|12589|858
1638191100000|2021-11-29 13:05:00|12594|12591|12593|12590|12595|12592|12591|12587|470
1638191400000|2021-11-29 13:10:00|12594|12591|12593|12590|12595|12592|12592|12589|534
1638191700000|2021-11-29 13:15:00|12592|12589|12589|12586|12592|12590|12586|12583|694
1638192000000|2021-11-29 13:20:00|12588|12585|12593|12590|12593|12590|12588|12585|624
1638192300000|2021-11-29 13:25:00|12594|12591|12594|12591|12596|12593|12592|12589|1101
1638192600000|2021-11-29 13:30:00|12593|12590|12591|12588|12593|12590|12588|12585|564
1638192900000|2021-11-29 13:35:00|12592|12589|12594|12590|12594|12591|12590|12587|533
1638193200000|2021-11-29 13:40:00|12593|12589|12594|12591|12595|12592|12592|12589|521
1638193500000|2021-11-29 13:45:00|12593|12590|12597|12594|12597|12594|12591|12588|746
1638193800000|2021-11-29 13:50:00|12596|12593|12592|12589|12598|12595|12592|12589|551
1638194100000|2021-11-29 13:55:00|12593|12590|12592|12589|12593|12590|12589|12586|821
1638194400000|2021-11-29 14:00:00|12593|12590|12600|12597|12600|12597|12589|12586|1688
1638194700000|2021-11-29 14:05:00|12601|12598|12599|12596|12606|12603|12599|12596|2222
1638195000000|2021-11-29 14:10:00|12598|12595|12603|12599|12605|12602|12598|12595|1045
1638195300000|2021-11-29 14:15:00|12602|12600|12605|12602|12607|12603|12602|12599|1044
1638195600000|2021-11-29 14:20:00|12604|12601|12597|12594|12605|12601|12597|12594|1347
1638195900000|2021-11-29 14:25:00|12596|12593|12596|12593|12596|12593|12593|12590|1171
1638196200000|2021-11-29 14:30:00|12598|12594|12598|12595|12600|12597|12594|12591|1536
1638196500000|2021-11-29 14:35:00|12597|12594|12598|12595|12599|12596|12595|12592|1018
1638196800000|2021-11-29 14:40:00|12599|12596|12593|12590|12599|12596|12593|12590|1018
1638197100000|2021-11-29 14:45:00|12594|12591|12601|12598|12602|12599|12594|12591|2370
1638197400000|2021-11-29 14:50:00|12603|12600|12586|12583|12604|12601|12586|12583|5188
1638197700000|2021-11-29 14:55:00|12587|12584|12571|12568|12589|12586|12567|12564|7178
1638198000000|2021-11-29 15:00:00|12573|12570|12591|12588|12594|12590|12571|12568|4126
1638198300000|2021-11-29 15:05:00|12592|12589|12603|12600|12604|12601|12589|12586|2717
1638198600000|2021-11-29 15:10:00|12604|12601|12605|12602|12605|12602|12600|12597|2954
1638198900000|2021-11-29 15:15:00|12604|12601|12597|12594|12608|12605|12597|12594|2322
1638199200000|2021-11-29 15:20:00|12598|12595|12602|12598|12604|12601|12598|12595|1341
1638199500000|2021-11-29 15:25:00|12601|12599|12606|12602|12610|12607|12601|12598|1132
1638199800000|2021-11-29 15:30:00|12605|12603|12603|12600|12606|12603|12597|12594|2617
1638200100000|2021-11-29 15:35:00|12602|12599|12606|12603|12607|12604|12602|12599|944
1638200400000|2021-11-29 15:40:00|12607|12604|12606|12603|12608|12605|12602|12599|1032
1638200700000|2021-11-29 15:45:00|12607|12604|12607|12604|12608|12604|12604|12601|811
1638201000000|2021-11-29 15:50:00|12608|12605|12610|12607|12611|12608|12608|12604|704
1638201300000|2021-11-29 15:55:00|12611|12606|12610|12607|12613|12610|12608|12605|1539
1638201600000|2021-11-29 16:00:00|12609|12606|12605|12602|12610|12607|12605|12602|1107
1638201900000|2021-11-29 16:05:00|12606|12603|12609|12606|12609|12606|12603|12600|1929
1638202200000|2021-11-29 16:10:00|12608|12605|12613|12610|12616|12613|12608|12605|2762
1638202500000|2021-11-29 16:15:00|12614|12611|12615|12612|12616|12612|12610|12607|2209
1638202800000|2021-11-29 16:20:00|12616|12613|12613|12610|12617|12614|12613|12610|1065
1638203100000|2021-11-29 16:25:00|12612|12609|12614|12611|12615|12612|12609|12606|1141
1638203400000|2021-11-29 16:30:00|12615|12612|12610|12606|12615|12612|12609|12606|721
1638203700000|2021-11-29 16:35:00|12609|12607|12613|12610|12613|12610|12609|12606|825
1638204000000|2021-11-29 16:40:00|12612|12609|12610|12607|12613|12610|12609|12606|623
1638204300000|2021-11-29 16:45:00|12609|12606|12605|12602|12610|12607|12605|12602|1020
1638204600000|2021-11-29 16:50:00|12606|12603|12606|12603|12608|12605|12605|12602|433
1638204900000|2021-11-29 16:55:00|12607|12604|12604|12601|12610|12607|12604|12601|838
1638205200000|2021-11-29 17:00:00|12605|12602|12604|12601|12606|12603|12603|12600|357
1638205500000|2021-11-29 17:05:00|12605|12602|12603|12600|12605|12602|12603|12600|414
1638205800000|2021-11-29 17:10:00|12602|12599|12595|12592|12603|12600|12595|12592|777
1638206100000|2021-11-29 17:15:00|12596|12593|12595|12592|12598|12595|12594|12591|667
1638206400000|2021-11-29 17:20:00|12594|12591|12588|12585|12595|12592|12588|12585|513
1638206700000|2021-11-29 17:25:00|12589|12586|12592|12589|12592|12589|12587|12584|332
1638207000000|2021-11-29 17:30:00|12591|12588|12588|12585|12592|12589|12588|12585|344
1638207300000|2021-11-29 17:35:00|12589|12586|12588|12585|12589|12586|12587|12584|132
1638207600000|2021-11-29 17:40:00|12587|12584|12590|12587|12591|12587|12587|12584|197
1638207900000|2021-11-29 17:45:00|12589|12586|12591|12587|12592|12589|12588|12584|293
1638208200000|2021-11-29 17:50:00|12590|12588|12591|12588|12591|12588|12588|12585|455
1638208500000|2021-11-29 17:55:00|12590|12587|12591|12587|12591|12588|12589|12586|151
1638259200000|2021-11-30 08:00:00|12643|12640|12649|12646|12657|12653|12643|12640|2380
1638259500000|2021-11-30 08:05:00|12650|12647|12646|12643|12651|12648|12645|12641|2237
1638259800000|2021-11-30 08:10:00|12647|12644|12651|12647|12651|12648|12644|12641|1632
1638260100000|2021-11-30 08:15:00|12650|12648|12640|12637|12650|12648|12640|12636|1290
1638260400000|2021-11-30 08:20:00|12641|12638|12641|12638|12642|12639|12638|12634|1913
1638260700000|2021-11-30 08:25:00|12640|12637|12640|12637|12645|12642|12640|12637|1796
1638261000000|2021-11-30 08:30:00|12641|12638|12648|12645|12648|12645|12641|12637|1896
1638261300000|2021-11-30 08:35:00|12647|12644|12647|12644|12648|12645|12643|12640|2547
1638261600000|2021-11-30 08:40:00|12648|12645|12647|12644|12651|12648|12643|12640|1535
1638261900000|2021-11-30 08:45:00|12648|12645|12653|12650|12655|12652|12648|12645|1425
1638262200000|2021-11-30 08:50:00|12654|12651|12658|12655|12659|12656|12651|12648|980
1638262500000|2021-11-30 08:55:00|12657|12654|12651|12647|12658|12655|12649|12646|1097
1638262800000|2021-11-30 09:00:00|12652|12648|12653|12650|12653|12650|12648|12645|1061
1638263100000|2021-11-30 09:05:00|12652|12649|12656|12653|12658|12655|12652|12649|915
1638263400000|2021-11-30 09:10:00|12657|12652|12653|12650|12657|12653|12649|12646|1200
1638263700000|2021-11-30 09:15:00|12654|12649|12652|12649|12655|12652|12650|12647|1219
1638264000000|2021-11-30 09:20:00|12651|12648|12656|12653|12656|12653|12651|12648|3686
1638264300000|2021-11-30 09:25:00|12657|12654|12656|12653|12657|12654|12653|12650|1012
1638264600000|2021-11-30 09:30:00|12657|12654|12655|12652|12660|12657|12654|12651|1471
1638264900000|2021-11-30 09:35:00|12654|12651|12654|12650|12655|12652|12650|12647|941
1638265200000|2021-11-30 09:40:00|12653|12649|12652|12649|12653|12650|12650|12647|945
1638265500000|2021-11-30 09:45:00|12651|12648|12652|12649|12654|12651|12651|12648|1167
1638265800000|2021-11-30 09:50:00|12653|12650|12651|12648|12654|12650|12648|12645|1258
1638266100000|2021-11-30 09:55:00|12652|12649|12646|12643|12652|12649|12645|12642|1248
1638266400000|2021-11-30 10:00:00|12647|12644|12651|12648|12651|12648|12645|12642|1377
1638266700000|2021-11-30 10:05:00|12650|12647|12656|12653|12657|12653|12649|12646|803
1638267000000|2021-11-30 10:10:00|12657|12654|12657|12654|12661|12658|12656|12653|1470
1638267300000|2021-11-30 10:15:00|12656|12653|12656|12653|12657|12654|12654|12651|1215
1638267600000|2021-11-30 10:20:00|12655|12652|12657|12654|12658|12655|12654|12651|1310
1638267900000|2021-11-30 10:25:00|12656|12653|12660|12657|12661|12658|12655|12652|1914
1638268200000|2021-11-30 10:30:00|12661|12658|12659|12656|12661|12658|12655|12652|646
1638268500000|2021-11-30 10:35:00|12660|12657|12657|12654|12660|12657|12656|12653|869
1638268800000|2021-11-30 10:40:00|12658|12653|12654|12650|12658|12654|12653|12649|1096
1638269100000|2021-11-30 10:45:00|12655|12651|12650|12647|12658|12655|12649|12646|1166
1638269400000|2021-11-30 10:50:00|12651|12648|12647|12644|12652|12649|12647|12644|1485
1638269700000|2021-11-30 10:55:00|12648|12645|12654|12651|12655|12651|12646|12643|687
1638270000000|2021-11-30 11:00:00|12652|12649|12654|12651|12657|12653|12649|12646|903
1638270300000|2021-11-30 11:05:00|12655|12652|12656|12653|12659|12656|12654|12651|1720
1638270600000|2021-11-30 11:10:00|12657|12654|12659|12656|12661|12658|12656|12653|1321
1638270900000|2021-11-30 11:15:00|12658|12655|12659|12656|12661|12658|12658|12655|843
1638271200000|2021-11-30 11:20:00|12658|12655|12655|12652|12660|12657|12654|12651|1136
1638271500000|2021-11-30 11:25:00|12656|12653|12651|12647|12656|12653|12650|12647|1489
1638271800000|2021-11-30 11:30:00|12650|12646|12651|12648|12653|12650|12649|12646|1116
1638272100000|2021-11-30 11:35:00|12652|12649|12655|12652|12656|12653|12652|12649|595
1638272400000|2021-11-30 11:40:00|12654|12651|12653|12649|12657|12654|12650|12647|880
1638272700000|2021-11-30 11:45:00|12654|12650|12647|12644|12654|12651|12646|12643|1267
1638273000000|2021-11-30 11:50:00|12648|12645|12646|12643|12651|12648|12644|12641|1315
1638273300000|2021-11-30 11:55:00|12647|12644|12649|12645|12649|12646|12645|12642|921
1638273600000|2021-11-30 12:00:00|12648|12646|12648|12645|12650|12647|12647|12644|712
1638273900000|2021-11-30 12:05:00|12649|12646|12650|12647|12652|12649|12647|12644|1140
1638274200000|2021-11-30 12:10:00|12649|12646|12649|12646|12652|12649|12649|12646|837
1638274500000|2021-11-30 12:15:00|12650|12647|12655|12652|12655|12652|12650|12647|635
1638274800000|2021-11-30 12:20:00|12654|12651|12655|12652|12657|12654|12651|12648|713
1638275100000|2021-11-30 12:25:00|12653|12651|12649|12646|12654|12652|12648|12645|895
1638275400000|2021-11-30 12:30:00|12648|12645|12653|12650|12653|12650|12647|12644|1204
1638275700000|2021-11-30 12:35:00|12652|12649|12655|12652|12657|12654|12652|12649|1261
1638276000000|2021-11-30 12:40:00|12656|12653|12659|12655|12660|12657|12654|12651|596
1638276300000|2021-11-30 12:45:00|12658|12656|12656|12653|12659|12656|12654|12651|1344
1638276600000|2021-11-30 12:50:00|12655|12652|12657|12654|12658|12655|12655|12652|546
1638276900000|2021-11-30 12:55:00|12658|12655|12655|12652|12658|12655|12653|12650|665
1638277200000|2021-11-30 13:00:00|12654|12651|12656|12653|12659|12656|12654|12651|524
1638277500000|2021-11-30 13:05:00|12657|12654|12658|12655|12660|12657|12656|12653|948
1638277800000|2021-11-30 13:10:00|12659|12656|12659|12656|12662|12659|12658|12655|943
1638278100000|2021-11-30 13:15:00|12658|12655|12655|12652|12660|12657|12653|12650|766
1638278400000|2021-11-30 13:20:00|12654|12651|12662|12659|12663|12660|12654|12650|2307
1638278700000|2021-11-30 13:25:00|12663|12660|12668|12664|12668|12665|12660|12657|1189
1638279000000|2021-11-30 13:30:00|12667|12665|12669|12666|12670|12667|12666|12663|1267
1638279300000|2021-11-30 13:35:00|12668|12665|12672|12669|12672|12669|12666|12663|1605
1638279600000|2021-11-30 13:40:00|12673|12670|12669|12666|12674|12671|12668|12665|1434
1638279900000|2021-11-30 13:45:00|12670|12667|12666|12663|12673|12670|12666|12663|1399
1638280200000|2021-11-30 13:50:00|12667|12664|12661|12658|12668|12665|12660|12657|1598
1638280500000|2021-11-30 13:55:00|12662|12657|12661|12658|12665|12662|12657|12654|2466
1638280800000|2021-11-30 14:00:00|12660|12657|12665|12662|12672|12669|12660|12657|2623
1638281100000|2021-11-30 14:05:00|12666|12663|12659|12656|12667|12664|12658|12655|1162
1638281400000|2021-11-30 14:10:00|12658|12655|12656|12653|12662|12659|12653|12650|1389
1638281700000|2021-11-30 14:15:00|12655|12652|12657|12654|12659|12655|12653|12650|1443
1638282000000|2021-11-30 14:20:00|12656|12653|12658|12655|12660|12657|12653|12650|1401
1638282300000|2021-11-30 14:25:00|12660|12656|12663|12660|12663|12660|12657|12654|1661
1638282600000|2021-11-30 14:30:00|12664|12661|12662|12659|12665|12662|12660|12657|1716
1638282900000|2021-11-30 14:35:00|12661|12658|12662|12659|12664|12661|12660|12657|3540
1638283200000|2021-11-30 14:40:00|12663|12660|12660|12657|12664|12661|12658|12655|2300
1638283500000|2021-11-30 14:45:00|12661|12658|12671|12668|12679|12675|12661|12658|5346
1638283800000|2021-11-30 14:50:00|12672|12669|12675|12672|12678|12674|12669|12666|1861
1638284100000|2021-11-30 14:55:00|12674|12671|12674|12670|12676|12673|12669|12666|1990
1638284400000|2021-11-30 15:00:00|12673|12671|12673|12670|12677|12674|12669|12666|2592
1638284700000|2021-11-30 15:05:00|12672|12669|12673|12670|12674|12671|12669|12666|783
1638285000000|2021-11-30 15:10:00|12672|12669|12676|12673|12676|12673|12670|12667|1588
1638285300000|2021-11-30 15:15:00|12677|12674|12679|12676|12682|12679|12676|12673|1645
1638285600000|2021-11-30 15:20:00|12680|12677|12687|12684|12688|12685|12679|12676|3002
1638285900000|2021-11-30 15:25:00|12686|12683|12676|12673|12687|12684|12676|12673|1622
1638286200000|2021-11-30 15:30:00|12677|12674|12676|12673|12681|12678|12675|12672|2317
1638286500000|2021-11-30 15:35:00|12675|12672|12654|12650|12675|12672|12647|12644|6084
1638286800000|2021-11-30 15:40:00|12653|12651|12638|12634|12659|12656|12637|12634|3694
1638287100000|2021-11-30 15:45:00|12637|12635|12648|12645|12652|12649|12637|12634|3487
1638287400000|2021-11-30 15:50:00|12649|12646|12627|12624|12651|12648|12618|12614|5635
1638287700000|2021-11-30 15:55:00|12628|12625|12628|12625|12639|12636|12621|12617|4271
1638288000000|2021-11-30 16:00:00|12627|12624|12641|12638|12645|12642|12624|12621|3272
1638288300000|2021-11-30 16:05:00|12642|12637|12640|12637|12643|12640|12631|12628|3840
1638288600000|2021-11-30 16:10:00|12639|12636|12628|12625|12642|12639|12624|12621|6576
1638288900000|2021-11-30 16:15:00|12629|12626|12628|12625|12638|12635|12627|12624|5322
1638289200000|2021-11-30 16:20:00|12629|12626|12640|12637|12641|12638|12629|12626|2264
1638289500000|2021-11-30 16:25:00|12641|12638|12644|12641|12648|12645|12638|12635|1586
1638289800000|2021-11-30 16:30:00|12643|12640|12653|12650|12655|12651|12643|12640|2564
1638290100000|2021-11-30 16:35:00|12652|12649|12647|12643|12652|12649|12643|12640|1930
1638290400000|2021-11-30 16:40:00|12646|12644|12644|12640|12648|12645|12641|12638|1374
1638290700000|2021-11-30 16:45:00|12643|12641|12656|12653|12656|12653|12643|12640|1414
1638291000000|2021-11-30 16:50:00|12655|12652|12650|12647|12656|12653|12650|12647|1516
1638291300000|2021-11-30 16:55:00|12651|12648|12653|12650|12655|12652|12649|12646|574
1638291600000|2021-11-30 17:00:00|12654|12651|12651|12648|12655|12652|12650|12647|1163
1638291900000|2021-11-30 17:05:00|12650|12647|12648|12645|12651|12648|12642|12639|1236
1638292200000|2021-11-30 17:10:00|12649|12646|12651|12647|12652|12649|12648|12645|1212
1638292500000|2021-11-30 17:15:00|12650|12648|12645|12641|12651|12648|12644|12641|503
1638292800000|2021-11-30 17:20:00|12644|12642|12643|12639|12646|12643|12641|12638|427
1638293100000|2021-11-30 17:25:00|12644|12640|12641|12638|12644|12640|12640|12637|272
1638293400000|2021-11-30 17:30:00|12642|12639|12643|12640|12643|12640|12639|12636|280
1638293700000|2021-11-30 17:35:00|12644|12639|12642|12639|12644|12641|12641|12638|134
1638294000000|2021-11-30 17:40:00|12641|12638|12641|12638|12641|12638|12640|12637|131
1638294300000|2021-11-30 17:45:00|12642|12639|12644|12641|12644|12641|12641|12638|313
1638294600000|2021-11-30 17:50:00|12643|12640|12642|12639|12644|12641|12638|12635|351
1638294900000|2021-11-30 17:55:00|12641|12638|12643|12639|12643|12639|12641|12636|139
1638345600000|2021-12-01 08:00:00|12630|12627|12632|12629|12640|12637|12626|12623|2245
1638345900000|2021-12-01 08:05:00|12633|12630|12627|12624|12635|12632|12626|12623|1652
1638346200000|2021-12-01 08:10:00|12626|12623|12623|12620|12627|12624|12618|12614|1805
1638346500000|2021-12-01 08:15:00|12622|12619|12622|12619|12626|12623|12619|12615|1274
1638346800000|2021-12-01 08:20:00|12621|12618|12615|12612|12622|12619|12612|12609|1167
1638347100000|2021-12-01 08:25:00|12614|12611|12614|12611|12615|12612|12610|12607|1359
1638347400000|2021-12-01 08:30:00|12615|12612|12611|12608|12619|12616|12610|12607|1264
1638347700000|2021-12-01 08:35:00|12610|12607|12601|12598|12611|12608|12598|12595|1801
1638348000000|2021-12-01 08:40:00|12602|12599|12606|12603|12608|12605|12599|12596|1624
1638348300000|2021-12-01 08:45:00|12604|12601|12596|12593|12604|12601|12595|12592|1034
1638348600000|2021-12-01 08:50:00|12597|12594|12599|12596|12600|12597|12591|12588|1704
1638348900000|2021-12-01 08:55:00|12598|12595|12595|12592|12601|12597|12592|12589|1307
1638349200000|2021-12-01 09:00:00|12594|12591|12599|12596|12602|12599|12594|12591|1472
1638349500000|2021-12-01 09:05:00|12598|12595|12592|12588|12599|12596|12590|12587|485
1638349800000|2021-12-01 09:10:00|12593|12589|12592|12589|12595|12592|12591|12588|522
1638350100000|2021-12-01 09:15:00|12591|12588|12595|12592|12598|12594|12591|12588|523
1638350400000|2021-12-01 09:20:00|12594|12591|12598|12595|12598|12595|12592|12589|756
1638350700000|2021-12-01 09:25:00|12597|12594|12598|12595|12602|12599|12597|12594|901
1638351000000|2021-12-01 09:30:00|12597|12594|12592|12589|12598|12594|12588|12585|775
1638351300000|2021-12-01 09:35:00|12593|12588|12598|12595|12599|12596|12593|12588|945
1638351600000|2021-12-01 09:40:00|12597|12594|12595|12592|12598|12595|12594|12591|642
1638351900000|2021-12-01 09:45:00|12596|12593|12594|12591|12599|12596|12593|12590|1229
1638352200000|2021-12-01 09:50:00|12595|12592|12597|12594|12597|12594|12592|12589|1130
1638352500000|2021-12-01 09:55:00|12598|12595|12602|12599|12605|12602|12595|12592|4438
1638352800000|2021-12-01 10:00:00|12603|12600|12580|12577|12603|12600|12569|12566|2623
1638353100000|2021-12-01 10:05:00|12579|12576|12582|12579|12588|12585|12579|12576|2859
1638353400000|2021-12-01 10:10:00|12583|12580|12585|12582|12591|12588|12583|12580|1737
1638353700000|2021-12-01 10:15:00|12586|12583|12586|12583|12590|12587|12585|12582|1322
1638354000000|2021-12-01 10:20:00|12588|12585|12588|12585|12591|12588|12587|12584|454
1638354300000|2021-12-01 10:25:00|12589|12586|12587|12584|12590|12587|12585|12582|1053
1638354600000|2021-12-01 10:30:00|12588|12585|12590|12587|12591|12588|12587|12584|822
1638354900000|2021-12-01 10:35:00|12589|12586|12583|12580|12589|12586|12583|12580|1147
1638355200000|2021-12-01 10:40:00|12584|12581|12582|12578|12586|12583|12581|12578|1127
1638355500000|2021-12-01 10:45:00|12581|12579|12583|12580|12584|12581|12576|12573|1642
1638355800000|2021-12-01 10:50:00|12582|12579|12586|12583|12587|12584|12580|12577|863
1638356100000|2021-12-01 10:55:00|12587|12584|12585|12582|12587|12584|12584|12580|298
1638356400000|2021-12-01 11:00:00|12584|12581|12589|12586|12590|12587|12584|12581|928
1638356700000|2021-12-01 11:05:00|12590|12587|12588|12585|12590|12587|12585|12582|605
1638357000000|2021-12-01 11:10:00|12589|12586|12591|12588|12592|12589|12589|12586|655
1638357300000|2021-12-01 11:15:00|12592|12589|12591|12588|12594|12591|12591|12587|1128
1638357600000|2021-12-01 11:20:00|12590|12587|12594|12591|12596|12593|12590|12587|760
1638357900000|2021-12-01 11:25:00|12593|12590|12588|12585|12594|12591|12588|12585|376
1638358200000|2021-12-01 11:30:00|12589|12586|12586|12583|12589|12586|12585|12582|289
1638358500000|2021-12-01 11:35:00|12585|12582|12586|12583|12588|12585|12585|12582|588
1638358800000|2021-12-01 11:40:00|12585|12582|12587|12584|12588|12585|12584|12581|612
1638359100000|2021-12-01 11:45:00|12588|12585|12584|12581|12588|12585|12584|12581|366
1638359400000|2021-12-01 11:50:00|12583|12580|12587|12584|12590|12587|12583|12580|957
1638359700000|2021-12-01 11:55:00|12588|12585|12589|12586|12590|12586|12586|12583|801
1638360000000|2021-12-01 12:00:00|12588|12585|12594|12591|12594|12591|12583|12580|1300
1638360300000|2021-12-01 12:05:00|12595|12592|12603|12600|12603|12600|12594|12592|2085
1638360600000|2021-12-01 12:10:00|12602|12599|12609|12606|12609|12606|12602|12599|1012
1638360900000|2021-12-01 12:15:00|12608|12605|12598|12595|12608|12605|12594|12590|1291
1638361200000|2021-12-01 12:20:00|12597|12594|12600|12596|12603|12600|12596|12593|1254
1638361500000|2021-12-01 12:25:00|12601|12597|12603|12600|12603|12600|12598|12595|736
1638361800000|2021-12-01 12:30:00|12602|12599|12605|12602|12607|12604|12602|12599|1096
1638362100000|2021-12-01 12:35:00|12606|12603|12608|12605|12611|12608|12602|12599|653
1638362400000|2021-12-01 12:40:00|12609|12606|12612|12609|12612|12609|12606|12603|658
1638362700000|2021-12-01 12:45:00|12611|12608|12608|12604|12611|12608|12607|12604|872
1638363000000|2021-12-01 12:50:00|12607|12605|12607|12604|12608|12605|12605|12602|351
1638363300000|2021-12-01 12:55:00|12606|12603|12608|12605|12608|12605|12604|12601|702
1638363600000|2021-12-01 13:00:00|12609|12606|12608|12605|12614|12611|12608|12604|1023
1638363900000|2021-12-01 13:05:00|12607|12604|12605|12602|12608|12605|12605|12602|741
1638364200000|2021-12-01 13:10:00|12606|12603|12600|12596|12607|12604|12599|12596|625
1638364500000|2021-12-01 13:15:00|12599|12597|12604|12601|12606|12603|12599|12596|1973
1638364800000|2021-12-01 13:20:00|12605|12602|12609|12606|12611|12608|12604|12601|1252
1638365100000|2021-12-01 13:25:00|12608|12605|12615|12612|12615|12612|12607|12604|1200
1638365400000|2021-12-01 13:30:00|12614|12611|12611|12608|12616|12613|12611|12608|1045
1638365700000|2021-12-01 13:35:00|12612|12609|12607|12604|12612|12609|12603|12599|1627
1638366000000|2021-12-01 13:40:00|12608|12605|12614|12610|12616|12613|12608|12604|1126
1638366300000|2021-12-01 13:45:00|12613|12611|12605|12602|12615|12612|12604|12601|1901
1638366600000|2021-12-01 13:50:00|12606|12603|12608|12605|12610|12607|12606|12603|980
1638366900000|2021-12-01 13:55:00|12607|12604|12610|12606|12611|12608|12606|12603|880
1638367200000|2021-12-01 14:00:00|12609|12607|12611|12608|12612|12609|12607|12604|683
1638367500000|2021-12-01 14:05:00|12612|12609|12611|12608|12612|12609|12610|12606|535
1638367800000|2021-12-01 14:10:00|12610|12607|12611|12608|12611|12608|12607|12604|738
1638368100000|2021-12-01 14:15:00|12612|12609|12611|12608|12612|12609|12608|12605|496
1638368400000|2021-12-01 14:20:00|12612|12609|12617|12614|12618|12615|12612|12609|602
1638368700000|2021-12-01 14:25:00|12616|12613|12611|12607|12617|12614|12609|12605|812
1638369000000|2021-12-01 14:30:00|12610|12608|12612|12609|12614|12611|12610|12607|813
1638369300000|2021-12-01 14:35:00|12611|12608|12610|12607|12611|12608|12607|12604|1611
1638369600000|2021-12-01 14:40:00|12609|12606|12616|12613|12618|12615|12607|12604|4282
1638369900000|2021-12-01 14:45:00|12617|12614|12613|12609|12617|12614|12606|12603|2895
1638370200000|2021-12-01 14:50:00|12612|12608|12614|12611|12614|12611|12609|12606|1094
1638370500000|2021-12-01 14:55:00|12615|12612|12616|12612|12617|12614|12614|12610|1099
1638370800000|2021-12-01 15:00:00|12615|12613|12610|12607|12617|12614|12609|12606|1969
1638371100000|2021-12-01 15:05:00|12611|12608|12613|12610|12617|12614|12610|12607|862
1638371400000|2021-12-01 15:10:00|12612|12609|12603|12600|12613|12610|12599|12595|1206
1638371700000|2021-12-01 15:15:00|12604|12599|12596|12593|12604|12600|12595|12592|1155
1638372000000|2021-12-01 15:20:00|12595|12592|12597|12594|12600|12597|12594|12591|1708
1638372300000|2021-12-01 15:25:00|12598|12595|12610|12607|12612|12609|12598|12595|1534
1638372600000|2021-12-01 15:30:00|12612|12609|12613|12610|12614|12611|12606|12603|1341
1638372900000|2021-12-01 15:35:00|12614|12611|12617|12614|12623|12620|12614|12611|1318
1638373200000|2021-12-01 15:40:00|12616|12613|12613|12610|12619|12615|12613|12610|659
1638373500000|2021-12-01 15:45:00|12614|12611|12614|12611|12616|12612|12612|12609|691
1638373800000|2021-12-01 15:50:00|12613|12610|12614|12611|12619|12616|12612|12609|1167
1638374100000|2021-12-01 15:55:00|12615|12612|12617|12614|12619|12616|12613|12610|1024
1638374400000|2021-12-01 16:00:00|12618|12615|12616|12613|12619|12615|12613|12610|607
1638374700000|2021-12-01 16:05:00|12615|12612|12616|12613|12616|12613|12613|12610|675
1638375000000|2021-12-01 16:10:00|12615|12612|12620|12617|12623|12620|12614|12610|2586
1638375300000|2021-12-01 16:15:00|12619|12616|12620|12617|12620|12617|12617|12614|1093
1638375600000|2021-12-01 16:20:00|12619|12616|12619|12616|12620|12617|12616|12613|699
1638375900000|2021-12-01 16:25:00|12620|12617|12624|12621|12625|12622|12620|12617|1111
1638376200000|2021-12-01 16:30:00|12625|12622|12624|12621|12626|12623|12623|12620|1267
1638376500000|2021-12-01 16:35:00|12625|12622|12629|12626|12629|12626|12625|12622|442
1638376800000|2021-12-01 16:40:00|12630|12627|12631|12627|12631|12628|12628|12625|795
1638377100000|2021-12-01 16:45:00|12630|12628|12631|12628|12633|12630|12630|12627|421
1638377400000|2021-12-01 16:50:00|12632|12629|12640|12637|12640|12637|12632|12629|1167
1638377700000|2021-12-01 16:55:00|12641|12636|12639|12636|12643|12640|12639|12635|1021
1638378000000|2021-12-01 17:00:00|12640|12637|12640|12636|12641|12637|12638|12635|465
1638378300000|2021-12-01 17:05:00|12639|12637|12644|12641|12645|12642|12639|12636|676
1638378600000|2021-12-01 17:10:00|12645|12642|12646|12643|12647|12644|12644|12641|605
1638378900000|2021-12-01 17:15:00|12645|12642|12640|12637|12646|12643|12640|12637|315
1638379200000|2021-12-01 17:20:00|12641|12638|12644|12641|12645|12642|12640|12638|195
1638379500000|2021-12-01 17:25:00|12645|12640|12643|12640|12645|12642|12643|12640|522
1638379800000|2021-12-01 17:30:00|12642|12639|12638|12635|12642|12639|12638|12635|317
1638380100000|2021-12-01 17:35:00|12639|12636|12638|12635|12639|12636|12638|12635|204
1638380400000|2021-12-01 17:40:00|12639|12636|12644|12640|12644|12640|12639|12636|137
1638380700000|2021-12-01 17:45:00|12643|12641|12647|12644|12649|12645|12643|12640|459
1638381000000|2021-12-01 17:50:00|12648|12645|12648|12645|12653|12650|12647|12644|657
1638381300000|2021-12-01 17:55:00|12649|12646|12648|12644|12651|12648|12648|12644|275
1638432000000|2021-12-02 08:00:00|12640|12637|12642|12639|12646|12642|12638|12635|2011
1638432300000|2021-12-02 08:05:00|12641|12638|12649|12646|12651|12648|12640|12637|1160
1638432600000|2021-12-02 08:10:00|12650|12647|12639|12636|12654|12651|12638|12635|2255
1638432900000|2021-12-02 08:15:00|12638|12635|12643|12640|12643|12640|12636|12633|1112
1638433200000|2021-12-02 08:20:00|12644|12641|12639|12636|12646|12643|12638|12635|684
1638433500000|2021-12-02 08:25:00|12638|12635|12637|12634|12638|12635|12634|12630|1155
1638433800000|2021-12-02 08:30:00|12638|12635|12644|12641|12653|12650|12638|12635|1495
1638434100000|2021-12-02 08:35:00|12643|12640|12645|12642|12647|12644|12643|12640|804
1638434400000|2021-12-02 08:40:00|12646|12643|12647|12644|12648|12645|12643|12640|1083
1638434700000|2021-12-02 08:45:00|12646|12643|12646|12643|12649|12646|12645|12642|1972
1638435000000|2021-12-02 08:50:00|12645|12642|12640|12636|12645|12642|12639|12636|1294
1638435300000|2021-12-02 08:55:00|12639|12637|12640|12637|12642|12639|12639|12636|759
1638435600000|2021-12-02 09:00:00|12641|12638|12643|12640|12646|12643|12641|12638|665
1638435900000|2021-12-02 09:05:00|12644|12641|12646|12643|12648|12645|12644|12641|798
1638436200000|2021-12-02 09:10:00|12645|12642|12639|12636|12646|12643|12637|12634|752
1638436500000|2021-12-02 09:15:00|12640|12635|12636|12633|12640|12637|12635|12632|656
1638436800000|2021-12-02 09:20:00|12637|12634|12639|12636|12640|12637|12636|12632|414
1638437100000|2021-12-02 09:25:00|12640|12637|12642|12639|12644|12641|12639|12636|733
1638437400000|2021-12-02 09:30:00|12641|12638|12641|12638|12644|12641|12640|12637|722
1638437700000|2021-12-02 09:35:00|12642|12639|12639|12636|12642|12639|12637|12634|560
1638438000000|2021-12-02 09:40:00|12638|12635|12640|12637|12643|12640|12638|12635|421
1638438300000|2021-12-02 09:45:00|12639|12636|12636|12633|12640|12637|12635|12632|750
1638438600000|2021-12-02 09:50:00|12637|12634|12637|12634|12638|12634|12634|12631|723
1638438900000|2021-12-02 09:55:00|12638|12635|12644|12641|12645|12641|12638|12635|577
1638439200000|2021-12-02 10:00:00|12645|12642|12643|12640|12647|12644|12642|12639|725
1638439500000|2021-12-02 10:05:00|12642|12639|12642|12639|12644|12641|12641|12638|623
1638439800000|2021-12-02 10:10:00|12643|12640|12647|12644|12647|12644|12642|12639|212
1638440100000|2021-12-02 10:15:00|12648|12645|12646|12643|12656|12653|12646|12643|1596
1638440400000|2021-12-02 10:20:00|12647|12644|12645|12642|12648|12645|12645|12642|649
1638440700000|2021-12-02 10:25:00|12644|12641|12646|12642|12648|12645|12643|12640|569
1638441000000|2021-12-02 10:30:00|12645|12643|12646|12643|12650|12647|12645|12642|879
1638441300000|2021-12-02 10:35:00|12647|12644|12644|12641|12648|12644|12643|12640|235
1638441600000|2021-12-02 10:40:00|12643|12640|12643|12640|12644|12641|12641|12638|956
1638441900000|2021-12-02 10:45:00|12644|12641|12646|12643|12649|12645|12644|12641|513
1638442200000|2021-12-02 10:50:00|12645|12642|12645|12642|12646|12643|12643|12640|837
1638442500000|2021-12-02 10:55:00|12644|12641|12648|12645|12650|12647|12644|12641|759
1638442800000|2021-12-02 11:00:00|12647|12644|12647|12644|12651|12648|12647|12644|904
1638443100000|2021-12-02 11:05:00|12646|12643|12646|12642|12647|12644|12643|12640|380
1638443400000|2021-12-02 11:10:00|12645|12641|12646|12642|12646|12642|12642|12639|741
1638443700000|2021-12-02 11:15:00|12647|12643|12648|12644|12648|12645|12645|12642|402
1638444000000|2021-12-02 11:20:00|12647|12645|12647|12644|12650|12647|12647|12644|252
1638444300000|2021-12-02 11:25:00|12648|12645|12648|12645|12648|12645|12647|12644|288
1638444600000|2021-12-02 11:30:00|12647|12644|12648|12645|12652|12649|12647|12644|435
1638444900000|2021-12-02 11:35:00|12647|12644|12647|12644|12648|12645|12645|12642|545
1638445200000|2021-12-02 11:40:00|12646|12643|12644|12641|12647|12643|12644|12641|1096
1638445500000|2021-12-02 11:45:00|12643|12640|12647|12644|12648|12645|12642|12639|864
1638445800000|2021-12-02 11:50:00|12646|12643|12647|12644|12649|12646|12645|12642|721
1638446100000|2021-12-02 11:55:00|12648|12645|12651|12648|12651|12648|12647|12644|382
1638446400000|2021-12-02 12:00:00|12650|12647|12651|12648|12653|12650|12650|12647|722
1638446700000|2021-12-02 12:05:00|12650|12647|12657|12654|12657|12654|12649|12646|516
1638447000000|2021-12-02 12:10:00|12656|12653|12651|12648|12657|12654|12650|12647|423
1638447300000|2021-12-02 12:15:00|12652|12649|12656|12653|12656|12653|12651|12648|309
1638447600000|2021-12-02 12:20:00|12657|12654|12658|12655|12659|12656|12657|12653|555
1638447900000|2021-12-02 12:25:00|12659|12656|12659|12656|12661|12658|12658|12655|524
1638448200000|2021-12-02 12:30:00|12660|12657|12660|12657|12661|12658|12657|12654|494
1638448500000|2021-12-02 12:35:00|12659|12656|12670|12667|12671|12668|12659|12656|948
1638448800000|2021-12-02 12:40:00|12671|12668|12669|12665|12673|12670|12667|12664|1857
1638449100000|2021-12-02 12:45:00|12670|12666|12668|12665|12673|12670|12668|12665|1144
1638449400000|2021-12-02 12:50:00|12667|12664|12667|12664|12669|12666|12664|12660|1449
1638449700000|2021-12-02 12:55:00|12666|12663|12661|12658|12666|12663|12660|12657|846
1638450000000|2021-12-02 13:00:00|12660|12657|12661|12658|12664|12661|12659|12656|570
1638450300000|2021-12-02 13:05:00|12662|12659|12667|12664|12670|12667|12661|12658|793
1638450600000|2021-12-02 13:10:00|12666|12663|12663|12660|12667|12664|12660|12657|786
1638450900000|2021-12-02 13:15:00|12664|12661|12663|12660|12665|12662|12662|12659|765
1638451200000|2021-12-02 13:20:00|12664|12661|12668|12665|12670|12666|12664|12661|912
1638451500000|2021-12-02 13:25:00|12667|12664|12661|12658|12668|12665|12661|12658|1109
1638451800000|2021-12-02 13:30:00|12663|12660|12661|12658|12663|12660|12657|12654|1582
1638452100000|2021-12-02 13:35:00|12660|12657|12660|12657|12661|12658|12655|12652|770
1638452400000|2021-12-02 13:40:00|12661|12658|12659|12656|12662|12659|12657|12654|1530
1638452700000|2021-12-02 13:45:00|12660|12657|12661|12658|12661|12658|12656|12653|332
1638453000000|2021-12-02 13:50:00|12660|12657|12658|12655|12661|12658|12657|12654|760
1638453300000|2021-12-02 13:55:00|12659|12654|12655|12652|12659|12654|12652|12649|1302
1638453600000|2021-12-02 14:00:00|12656|12653|12667|12664|12667|12664|12656|12653|672
1638453900000|2021-12-02 14:05:00|12666|12663|12668|12665|12668|12665|12663|12660|1122
1638454200000|2021-12-02 14:10:00|12669|12666|12668|12665|12672|12669|12667|12664|929
1638454500000|2021-12-02 14:15:00|12669|12666|12668|12665|12671|12668|12665|12662|798
1638454800000|2021-12-02 14:20:00|12669|12666|12673|12670|12676|12673|12668|12665|762
1638455100000|2021-12-02 14:25:00|12672|12669|12673|12670|12673|12670|12669|12666|1131
1638455400000|2021-12-02 14:30:00|12674|12671|12675|12672|12676|12673|12669|12666|1013
1638455700000|2021-12-02 14:35:00|12676|12671|12666|12663|12676|12672|12663|12660|1035
1638456000000|2021-12-02 14:40:00|12665|12662|12659|12656|12669|12666|12658|12655|1530
1638456300000|2021-12-02 14:45:00|12658|12655|12658|12655|12661|12658|12654|12651|1316
1638456600000|2021-12-02 14:50:00|12657|12654|12651|12648|12658|12655|12651|12648|1387
1638456900000|2021-12-02 14:55:00|12652|12649|12648|12645|12654|12651|12647|12644|1902
1638457200000|2021-12-02 15:00:00|12647|12644|12655|12652|12656|12653|12647|12644|868
1638457500000|2021-12-02 15:05:00|12656|12653|12653|12650|12659|12656|12650|12647|1001
1638457800000|2021-12-02 15:10:00|12654|12651|12653|12650|12654|12651|12649|12645|933
1638458100000|2021-12-02 15:15:00|12654|12651|12650|12647|12656|12653|12649|12646|686
1638458400000|2021-12-02 15:20:00|12651|12648|12656|12653|12656|12653|12650|12647|871
1638458700000|2021-12-02 15:25:00|12657|12654|12651|12648|12658|12654|12651|12648|1063
1638459000000|2021-12-02 15:30:00|12652|12649|12656|12653|12656|12653|12647|12644|981
1638459300000|2021-12-02 15:35:00|12657|12654|12657|12653|12659|12655|12653|12650|962
1638459600000|2021-12-02 15:40:00|12656|12654|12662|12659|12662|12659|12654|12651|981
1638459900000|2021-12-02 15:45:00|12661|12658|12663|12660|12664|12661|12660|12657|882
1638460200000|2021-12-02 15:50:00|12662|12659|12660|12657|12663|12660|12657|12654|1038
1638460500000|2021-12-02 15:55:00|12659|12656|12654|12651|12660|12657|12653|12650|1741
1638460800000|2021-12-02 16:00:00|12655|12652|12657|12654|12659|12656|12653|12649|1826
1638461100000|2021-12-02 16:05:00|12656|12653|12655|12652|12656|12653|12652|12649|1122
1638461400000|2021-12-02 16:10:00|12656|12653|12661|12658|12663|12660|12656|12653|4490
1638461700000|2021-12-02 16:15:00|12660|12657|12659|12656|12661|12658|12656|12653|2811
1638462000000|2021-12-02 16:20:00|12658|12655|12663|12660|12663|12660|12658|12655|424
1638462300000|2021-12-02 16:25:00|12664|12659|12662|12659|12665|12662|12660|12657|918
1638462600000|2021-12-02 16:30:00|12661|12658|12664|12661|12667|12663|12660|12657|501
1638462900000|2021-12-02 16:35:00|12665|12662|12661|12658|12666|12662|12660|12657|581
1638463200000|2021-12-02 16:40:00|12660|12657|12661|12658|12661|12658|12658|12655|776
1638463500000|2021-12-02 16:45:00|12660|12657|12654|12651|12661|12658|12653|12650|997
1638463800000|2021-12-02 16:50:00|12653|12650|12653|12650|12653|12650|12650|12647|714
1638464100000|2021-12-02 16:55:00|12652|12649|12647|12644|12652|12649|12647|12644|354
1638464400000|2021-12-02 17:00:00|12648|12645|12643|12640|12648|12645|12642|12639|739
1638464700000|2021-12-02 17:05:00|12642|12639|12644|12641|12645|12642|12642|12639|389
1638465000000|2021-12-02 17:10:00|12643|12640|12642|12639|12645|12642|12641|12638|445
1638465300000|2021-12-02 17:15:00|12643|12640|12647|12644|12647|12644|12642|12639|452
1638465600000|2021-12-02 17:20:00|12646|12643|12649|12645|12649|12646|12644|12641|362
1638465900000|2021-12-02 17:25:00|12648|12646|12645|12642|12649|12646|12645|12642|273
1638466200000|2021-12-02 17:30:00|12646|12643|12645|12642|12646|12643|12644|12641|117
1638466500000|2021-12-02 17:35:00|12644|12641|12644|12641|12646|12643|12643|12639|104
1638466800000|2021-12-02 17:40:00|12643|12640|12645|12641|12645|12642|12642|12639|200
1638467100000|2021-12-02 17:45:00|12644|12642|12647|12644|12647|12644|12644|12642|174
1638467400000|2021-12-02 17:50:00|12646|12643|12644|12641|12647|12644|12644|12641|175
1638467700000|2021-12-02 17:55:00|12643|12640|12646|12638|12646|12641|12642|12638|134
1638518400000|2021-12-03 08:00:00|12661|12657|12656|12653|12661|12658|12654|12651|1458
1638518700000|2021-12-03 08:05:00|12655|12652|12653|12650|12657|12654|12652|12649|729
1638519000000|2021-12-03 08:10:00|12652|12649|12652|12649|12653|12650|12651|12647|897
1638519300000|2021-12-03 08:15:00|12651|12648|12649|12646|12652|12649|12647|12644|525
1638519600000|2021-12-03 08:20:00|12650|12645|12649|12646|12650|12646|12646|12643|830
1638519900000|2021-12-03 08:25:00|12648|12645|12645|12642|12649|12646|12643|12640|555
1638520200000|2021-12-03 08:30:00|12644|12641|12652|12649|12653|12650|12643|12640|559
1638520500000|2021-12-03 08:35:00|12653|12650|12651|12647|12655|12652|12648|12645|984
1638520800000|2021-12-03 08:40:00|12650|12648|12649|12646|12651|12648|12648|12645|547
1638521100000|2021-12-03 08:45:00|12648|12645|12648|12644|12649|12645|12644|12641|163
1638521400000|2021-12-03 08:50:00|12647|12643|12645|12642|12647|12644|12643|12640|817
1638521700000|2021-12-03 08:55:00|12646|12643|12649|12646|12652|12649|12645|12642|497
1638522000000|2021-12-03 09:00:00|12650|12647|12650|12647|12652|12649|12648|12645|428
1638522300000|2021-12-03 09:05:00|12649|12646|12646|12643|12649|12646|12644|12641|644
1638522600000|2021-12-03 09:10:00|12647|12644|12644|12641|12647|12644|12644|12641|600
1638522900000|2021-12-03 09:15:00|12643|12640|12645|12642|12646|12643|12643|12640|731
1638523200000|2021-12-03 09:20:00|12646|12643|12649|12646|12649|12646|12644|12641|638
1638523500000|2021-12-03 09:25:00|12648|12645|12646|12643|12649|12646|12646|12643|443
1638523800000|2021-12-03 09:30:00|12647|12644|12647|12644|12649|12646|12646|12643|244
1638524100000|2021-12-03 09:35:00|12648|12645|12649|12646|12649|12646|12644|12641|329
1638524400000|2021-12-03 09:40:00|12648|12645|12648|12644|12649|12646|12647|12643|682
1638524700000|2021-12-03 09:45:00|12647|12645|12648|12645|12649|12646|12647|12644|271
1638525000000|2021-12-03 09:50:00|12647|12644|12649|12646|12650|12647|12646|12643|616
1638525300000|2021-12-03 09:55:00|12648|12645|12648|12644|12649|12646|12647|12644|587
1638525600000|2021-12-03 10:00:00|12647|12645|12648|12645|12649|12646|12647|12644|437
1638525900000|2021-12-03 10:05:00|12649|12646|12653|12650|12655|12652|12648|12645|585
1638526200000|2021-12-03 10:10:00|12654|12651|12657|12654|12658|12654|12653|12650|472
1638526500000|2021-12-03 10:15:00|12658|12655|12655|12651|12658|12655|12654|12651|657
1638526800000|2021-12-03 10:20:00|12656|12652|12663|12659|12663|12660|12656|12652|1104
1638527100000|2021-12-03 10:25:00|12662|12660|12661|12658|12663|12660|12661|12658|704
1638527400000|2021-12-03 10:30:00|12662|12659|12667|12664|12667|12664|12661|12658|596
1638527700000|2021-12-03 10:35:00|12668|12665|12664|12661|12668|12665|12664|12661|711
1638528000000|2021-12-03 10:40:00|12665|12662|12661|12658|12665|12662|12660|12657|243
1638528300000|2021-12-03 10:45:00|12662|12659|12660|12656|12663|12660|12659|12656|565
1638528600000|2021-12-03 10:50:00|12659|12657|12659|12656|12662|12659|12659|12656|387
1638528900000|2021-12-03 10:55:00|12660|12657|12661|12658|12662|12659|12659|12656|488
1638529200000|2021-12-03 11:00:00|12662|12659|12682|12679|12685|12682|12662|12658|3319
1638529500000|2021-12-03 11:05:00|12683|12680|12676|12673|12684|12681|12673|12670|1817
1638529800000|2021-12-03 11:10:00|12675|12672|12685|12682|12686|12683|12674|12671|1205
1638530100000|2021-12-03 11:15:00|12683|12680|12683|12679|12685|12682|12679|12676|1649
1638530400000|2021-12-03 11:20:00|12682|12680|12677|12674|12684|12681|12674|12671|817
1638530700000|2021-12-03 11:25:00|12676|12673|12675|12672|12679|12676|12672|12669|903
1638531000000|2021-12-03 11:30:00|12674|12671|12675|12672|12675|12672|12672|12669|779
1638531300000|2021-12-03 11:35:00|12674|12671|12669|12666|12675|12672|12669|12666|829
1638531600000|2021-12-03 11:40:00|12670|12667|12671|12668|12672|12669|12670|12667|681
1638531900000|2021-12-03 11:45:00|12672|12669|12672|12669|12674|12671|12670|12667|1098
1638532200000|2021-12-03 11:50:00|12673|12670|12671|12668|12674|12671|12670|12667|368
1638532500000|2021-12-03 11:55:00|12670|12667|12668|12665|12671|12668|12667|12664|547
1638532800000|2021-12-03 12:00:00|12667|12664|12668|12665|12670|12667|12667|12664|440
1638533100000|2021-12-03 12:05:00|12669|12666|12669|12665|12670|12667|12667|12664|393
1638533400000|2021-12-03 12:10:00|12668|12666|12667|12664|12670|12667|12667|12664|368
1638533700000|2021-12-03 12:15:00|12666|12663|12665|12662|12666|12663|12663|12660|362
1638534000000|2021-12-03 12:20:00|12664|12661|12667|12664|12669|12666|12664|12661|521
1638534300000|2021-12-03 12:25:00|12668|12663|12673|12670|12674|12670|12668|12663|958
1638534600000|2021-12-03 12:30:00|12674|12671|12675|12672|12675|12672|12673|12670|314
1638534900000|2021-12-03 12:35:00|12674|12671|12676|12673|12676|12673|12673|12670|357
1638535200000|2021-12-03 12:40:00|12675|12672|12675|12672|12677|12674|12675|12672|343
1638535500000|2021-12-03 12:45:00|12674|12671|12671|12668|12675|12672|12671|12668|792
1638535800000|2021-12-03 12:50:00|12672|12669|12672|12669|12674|12670|12669|12666|447
1638536100000|2021-12-03 12:55:00|12673|12670|12676|12673|12676|12673|12671|12668|470
1638536400000|2021-12-03 13:00:00|12675|12672|12669|12666|12676|12673|12668|12665|424
1638536700000|2021-12-03 13:05:00|12668|12665|12672|12669|12674|12671|12668|12665|706
1638537000000|2021-12-03 13:10:00|12671|12668|12678|12674|12680|12677|12671|12668|955
1638537300000|2021-12-03 13:15:00|12677|12675|12680|12676|12682|12679|12676|12673|447
1638537600000|2021-12-03 13:20:00|12681|12677|12680|12677|12685|12682|12679|12675|798
1638537900000|2021-12-03 13:25:00|12679|12676|12675|12672|12680|12677|12675|12672|491
1638538200000|2021-12-03 13:30:00|12680|12675|12672|12669|12697|12692|12672|12669|2716
1638538500000|2021-12-03 13:35:00|12673|12670|12678|12675|12682|12678|12671|12668|1140
1638538800000|2021-12-03 13:40:00|12677|12674|12678|12675|12679|12676|12676|12672|592
1638539100000|2021-12-03 13:45:00|12677|12674|12671|12668|12678|12675|12669|12666|2830
1638539400000|2021-12-03 13:50:00|12672|12669|12665|12662|12672|12669|12661|12658|883
1638539700000|2021-12-03 13:55:00|12664|12661|12665|12662|12670|12667|12664|12661|817
1638540000000|2021-12-03 14:00:00|12664|12661|12660|12657|12665|12662|12660|12657|591
1638540300000|2021-12-03 14:05:00|12661|12658|12660|12657|12665|12662|12659|12656|671
1638540600000|2021-12-03 14:10:00|12659|12656|12662|12659|12662|12659|12655|12652|1188
1638540900000|2021-12-03 14:15:00|12663|12660|12662|12658|12664|12661|12656|12653|918
1638541200000|2021-12-03 14:20:00|12661|12659|12659|12656|12662|12659|12657|12654|444
1638541500000|2021-12-03 14:25:00|12660|12655|12659|12655|12660|12657|12656|12653|700
1638541800000|2021-12-03 14:30:00|12658|12657|12657|12654|12665|12662|12657|12654|692
1638542100000|2021-12-03 14:35:00|12658|12655|12655|12652|12659|12656|12654|12651|952
1638542400000|2021-12-03 14:40:00|12654|12651|12656|12653|12658|12655|12654|12651|822
1638542700000|2021-12-03 14:45:00|12655|12652|12665|12662|12666|12663|12654|12651|1230
1638543000000|2021-12-03 14:50:00|12666|12663|12666|12663|12669|12666|12663|12660|1140
1638543300000|2021-12-03 14:55:00|12665|12662|12658|12654|12666|12663|12658|12654|842
1638543600000|2021-12-03 15:00:00|12657|12653|12654|12651|12660|12656|12646|12643|1912
1638543900000|2021-12-03 15:05:00|12655|12652|12662|12659|12662|12659|12653|12650|1337
1638544200000|2021-12-03 15:10:00|12663|12660|12658|12654|12666|12663|12658|12654|1200
1638544500000|2021-12-03 15:15:00|12657|12655|12660|12657|12661|12658|12652|12649|1191
1638544800000|2021-12-03 15:20:00|12661|12658|12662|12659|12663|12660|12657|12653|646
1638545100000|2021-12-03 15:25:00|12663|12660|12657|12654|12666|12663|12657|12654|508
1638545400000|2021-12-03 15:30:00|12658|12655|12665|12662|12665|12662|12655|12652|1002
1638545700000|2021-12-03 15:35:00|12664|12661|12673|12670|12675|12672|12664|12661|1877
1638546000000|2021-12-03 15:40:00|12672|12669|12674|12671|12676|12673|12671|12668|1565
1638546300000|2021-12-03 15:45:00|12675|12672|12675|12672|12677|12674|12668|12665|1843
1638546600000|2021-12-03 15:50:00|12674|12671|12680|12676|12683|12680|12674|12671|1389
1638546900000|2021-12-03 15:55:00|12681|12677|12682|12679|12683|12679|12675|12672|1043
1638547200000|2021-12-03 16:00:00|12681|12678|12677|12674|12681|12678|12676|12673|644
1638547500000|2021-12-03 16:05:00|12678|12675|12689|12686|12690|12687|12678|12675|1959
1638547800000|2021-12-03 16:10:00|12688|12685|12691|12688|12693|12690|12682|12678|4756
1638548100000|2021-12-03 16:15:00|12690|12687|12687|12684|12690|12687|12684|12680|1773
1638548400000|2021-12-03 16:20:00|12688|12685|12689|12686|12691|12688|12687|12683|836
1638548700000|2021-12-03 16:25:00|12688|12685|12691|12687|12692|12689|12688|12684|531
1638549000000|2021-12-03 16:30:00|12690|12688|12687|12684|12692|12689|12687|12684|904
1638549300000|2021-12-03 16:35:00|12686|12683|12686|12683|12688|12685|12685|12681|567
1638549600000|2021-12-03 16:40:00|12687|12684|12695|12692|12697|12694|12685|12682|516
1638549900000|2021-12-03 16:45:00|12696|12693|12701|12698|12702|12699|12694|12691|639
1638550200000|2021-12-03 16:50:00|12702|12697|12703|12700|12705|12702|12701|12697|754
1638550500000|2021-12-03 16:55:00|12704|12701|12708|12705|12710|12707|12704|12700|689
1638550800000|2021-12-03 17:00:00|12709|12706|12711|12708|12713|12710|12706|12703|883
1638551100000|2021-12-03 17:05:00|12710|12707|12710|12707|12710|12707|12706|12703|447
1638551400000|2021-12-03 17:10:00|12709|12706|12713|12710|12714|12710|12707|12704|857
1638551700000|2021-12-03 17:15:00|12712|12709|12709|12706|12713|12710|12709|12705|285
1638552000000|2021-12-03 17:20:00|12708|12705|12705|12702|12711|12708|12705|12702|268
1638552300000|2021-12-03 17:25:00|12706|12701|12706|12702|12706|12703|12704|12701|166
1638552600000|2021-12-03 17:30:00|12707|12703|12712|12708|12713|12710|12707|12703|229
1638552900000|2021-12-03 17:35:00|12711|12709|12710|12707|12714|12711|12709|12706|201
1638553200000|2021-12-03 17:40:00|12709|12706|12712|12709|12712|12709|12707|12704|79
1638553500000|2021-12-03 17:45:00|12711|12708|12712|12709|12713|12709|12711|12707|156
1638553800000|2021-12-03 17:50:00|12713|12710|12720|12717|12720|12717|12713|12710|262
1638554100000|2021-12-03 17:55:00|12719|12716|12720|12716|12720|12717|12718|12714|279
1638777600000|2021-12-06 08:00:00|12705|12702|12711|12708|12712|12708|12703|12700|1349
1638777900000|2021-12-06 08:05:00|12712|12709|12714|12711|12720|12717|12711|12708|790
1638778200000|2021-12-06 08:10:00|12715|12712|12709|12706|12715|12712|12709|12705|844
1638778500000|2021-12-06 08:15:00|12708|12705|12704|12701|12710|12707|12703|12699|768
1638778800000|2021-12-06 08:20:00|12703|12700|12698|12695|12705|12702|12698|12695|740
1638779100000|2021-12-06 08:25:00|12699|12696|12701|12697|12703|12700|12698|12695|1004
1638779400000|2021-12-06 08:30:00|12700|12696|12702|12699|12704|12701|12698|12695|1073
1638779700000|2021-12-06 08:35:00|12701|12698|12695|12692|12701|12698|12695|12692|900
1638780000000|2021-12-06 08:40:00|12696|12693|12689|12686|12696|12693|12689|12686|952
1638780300000|2021-12-06 08:45:00|12688|12685|12688|12685|12689|12686|12687|12684|571
1638780600000|2021-12-06 08:50:00|12687|12684|12695|12691|12695|12692|12687|12684|999
1638780900000|2021-12-06 08:55:00|12694|12692|12698|12695|12698|12695|12692|12689|302
1638781200000|2021-12-06 09:00:00|12699|12696|12694|12691|12699|12696|12693|12689|510
1638781500000|2021-12-06 09:05:00|12693|12690|12698|12695|12699|12696|12693|12690|731
1638781800000|2021-12-06 09:10:00|12697|12694|12701|12698|12701|12698|12697|12694|975
1638782100000|2021-12-06 09:15:00|12700|12697|12695|12692|12701|12698|12694|12691|686
1638782400000|2021-12-06 09:20:00|12696|12693|12697|12693|12698|12695|12695|12692|523
1638782700000|2021-12-06 09:25:00|12696|12694|12693|12690|12698|12694|12693|12690|145
1638783000000|2021-12-06 09:30:00|12692|12689|12690|12686|12693|12690|12690|12686|535
1638783300000|2021-12-06 09:35:00|12689|12685|12689|12686|12691|12688|12688|12684|497
1638783600000|2021-12-06 09:40:00|12690|12685|12691|12688|12691|12688|12689|12685|409
1638783900000|2021-12-06 09:45:00|12690|12687|12693|12689|12694|12691|12690|12687|720
1638784200000|2021-12-06 09:50:00|12692|12688|12695|12691|12695|12691|12688|12685|724
1638784500000|2021-12-06 09:55:00|12694|12692|12698|12695|12699|12696|12694|12691|471
1638784800000|2021-12-06 10:00:00|12699|12696|12702|12699|12702|12699|12698|12695|742
1638785100000|2021-12-06 10:05:00|12703|12700|12702|12698|12704|12701|12698|12695|1258
1638785400000|2021-12-06 10:10:00|12701|12699|12695|12692|12702|12699|12694|12691|805
1638785700000|2021-12-06 10:15:00|12696|12693|12699|12696|12699|12696|12695|12692|542
1638786000000|2021-12-06 10:20:00|12700|12697|12701|12698|12701|12698|12699|12696|449
1638786300000|2021-12-06 10:25:00|12702|12699|12703|12700|12705|12702|12699|12696|951
1638786600000|2021-12-06 10:30:00|12704|12701|12702|12699|12704|12701|12702|12699|285
1638786900000|2021-12-06 10:35:00|12703|12700|12699|12696|12703|12700|12699|12695|749
1638787200000|2021-12-06 10:40:00|12700|12697|12698|12694|12701|12698|12698|12694|490
1638787500000|2021-12-06 10:45:00|12697|12695|12699|12695|12700|12697|12697|12694|372
1638787800000|2021-12-06 10:50:00|12698|12694|12702|12699|12706|12703|12697|12694|705
1638788100000|2021-12-06 10:55:00|12703|12700|12704|12701|12707|12704|12702|12699|952
1638788400000|2021-12-06 11:00:00|12705|12702|12705|12702|12707|12704|12703|12700|838
1638788700000|2021-12-06 11:05:00|12706|12701|12707|12704|12708|12704|12705|12701|708
1638789000000|2021-12-06 11:10:00|12708|12705|12712|12708|12712|12709|12707|12704|653
1638789300000|2021-12-06 11:15:00|12711|12707|12709|12706|12713|12709|12709|12705|720
1638789600000|2021-12-06 11:20:00|12710|12705|12708|12705|12711|12708|12708|12704|882
1638789900000|2021-12-06 11:25:00|12707|12704|12707|12704|12709|12706|12706|12703|663
1638790200000|2021-12-06 11:30:00|12706|12703|12706|12703|12709|12706|12703|12700|1757
1638790500000|2021-12-06 11:35:00|12705|12702|12703|12700|12705|12702|12702|12699|634
1638790800000|2021-12-06 11:40:00|12704|12701|12702|12698|12705|12702|12700|12697|529
1638791100000|2021-12-06 11:45:00|12701|12699|12699|12696|12702|12699|12699|12696|404
1638791400000|2021-12-06 11:50:00|12698|12695|12695|12692|12698|12695|12694|12691|1203
1638791700000|2021-12-06 11:55:00|12694|12691|12692|12689|12696|12693|12692|12689|453
1638792000000|2021-12-06 12:00:00|12691|12688|12695|12692|12695|12692|12691|12688|323
1638792300000|2021-12-06 12:05:00|12694|12691|12696|12692|12698|12695|12694|12691|383
1638792600000|2021-12-06 12:10:00|12695|12693|12693|12689|12696|12693|12693|12689|693
1638792900000|2021-12-06 12:15:00|12692|12690|12691|12688|12694|12690|12691|12687|1044
1638793200000|2021-12-06 12:20:00|12692|12689|12694|12690|12694|12691|12691|12688|200
1638793500000|2021-12-06 12:25:00|12693|12691|12695|12692|12696|12693|12693|12690|193
1638793800000|2021-12-06 12:30:00|12694|12691|12696|12693|12697|12694|12694|12691|425
1638794100000|2021-12-06 12:35:00|12697|12694|12698|12695|12698|12695|12697|12693|318
1638794400000|2021-12-06 12:40:00|12697|12694|12700|12696|12701|12698|12696|12693|499
1638794700000|2021-12-06 12:45:00|12699|12697|12699|12696|12700|12697|12697|12694|579
1638795000000|2021-12-06 12:50:00|12698|12695|12697|12694|12698|12695|12697|12694|223
1638795300000|2021-12-06 12:55:00|12698|12695|12696|12693|12699|12696|12696|12693|423
1638795600000|2021-12-06 13:00:00|12697|12694|12696|12693|12697|12694|12695|12691|227
1638795900000|2021-12-06 13:05:00|12695|12692|12694|12691|12695|12693|12693|12690|157
1638796200000|2021-12-06 13:10:00|12695|12692|12694|12690|12696|12693|12693|12690|194
1638796500000|2021-12-06 13:15:00|12693|12691|12696|12693|12696|12693|12693|12690|933
1638796800000|2021-12-06 13:20:00|12695|12692|12702|12699|12702|12699|12695|12692|274
1638797100000|2021-12-06 13:25:00|12701|12698|12705|12702|12705|12702|12700|12697|736
1638797400000|2021-12-06 13:30:00|12706|12703|12704|12701|12706|12703|12703|12700|491
1638797700000|2021-12-06 13:35:00|12703|12700|12703|12700|12704|12701|12702|12699|269
1638798000000|2021-12-06 13:40:00|12704|12701|12702|12699|12706|12703|12701|12698|576
1638798300000|2021-12-06 13:45:00|12701|12698|12698|12695|12702|12699|12698|12695|491
1638798600000|2021-12-06 13:50:00|12699|12696|12699|12696|12702|12699|12698|12696|448
1638798900000|2021-12-06 13:55:00|12700|12695|12697|12694|12700|12696|12697|12694|376
1638799200000|2021-12-06 14:00:00|12698|12693|12700|12697|12702|12699|12696|12693|853
1638799500000|2021-12-06 14:05:00|12699|12696|12698|12695|12699|12696|12695|12692|1100
1638799800000|2021-12-06 14:10:00|12699|12696|12697|12694|12700|12697|12697|12694|850
1638800100000|2021-12-06 14:15:00|12695|12692|12697|12694|12697|12694|12693|12690|584
1638800400000|2021-12-06 14:20:00|12698|12695|12697|12694|12699|12696|12697|12694|387
1638800700000|2021-12-06 14:25:00|12698|12695|12696|12693|12698|12695|12695|12692|950
1638801000000|2021-12-06 14:30:00|12697|12694|12703|12700|12704|12701|12695|12691|1113
1638801300000|2021-12-06 14:35:00|12704|12701|12703|12700|12705|12702|12699|12696|2560
1638801600000|2021-12-06 14:40:00|12704|12701|12702|12699|12706|12703|12702|12699|1508
1638801900000|2021-12-06 14:45:00|12703|12700|12698|12695|12705|12702|12697|12694|1496
1638802200000|2021-12-06 14:50:00|12697|12694|12701|12698|12702|12699|12696|12693|874
1638802500000|2021-12-06 14:55:00|12700|12697|12702|12699|12703|12700|12700|12697|597
1638802800000|2021-12-06 15:00:00|12703|12700|12706|12703|12709|12706|12703|12700|1483
1638803100000|2021-12-06 15:05:00|12707|12704|12707|12704|12709|12706|12706|12703|367
1638803400000|2021-12-06 15:10:00|12705|12702|12701|12698|12707|12703|12701|12698|567
1638803700000|2021-12-06 15:15:00|12702|12699|12702|12699|12705|12701|12698|12695|1170
1638804000000|2021-12-06 15:20:00|12701|12698|12703|12700|12704|12701|12700|12697|770
1638804300000|2021-12-06 15:25:00|12704|12699|12704|12701|12704|12701|12700|12697|783
1638804600000|2021-12-06 15:30:00|12703|12700|12708|12705|12709|12706|12703|12700|1198
1638804900000|2021-12-06 15:35:00|12709|12706|12706|12703|12709|12706|12704|12701|832
1638805200000|2021-12-06 15:40:00|12707|12704|12710|12707|12710|12707|12705|12702|861
1638805500000|2021-12-06 15:45:00|12709|12706|12707|12704|12710|12707|12705|12702|815
1638805800000|2021-12-06 15:50:00|12706|12703|12708|12705|12708|12705|12704|12701|934
1638806100000|2021-12-06 15:55:00|12709|12706|12710|12707|12710|12707|12705|12702|1307
1638806400000|2021-12-06 16:00:00|12709|12706|12707|12704|12709|12707|12706|12703|803
1638806700000|2021-12-06 16:05:00|12706|12703|12708|12705|12710|12707|12706|12703|941
1638807000000|2021-12-06 16:10:00|12709|12706|12715|12712|12715|12712|12707|12704|4548
1638807300000|2021-12-06 16:15:00|12716|12713|12715|12712|12720|12716|12714|12711|2986
1638807600000|2021-12-06 16:20:00|12714|12711|12712|12709|12715|12712|12710|12706|1525
1638807900000|2021-12-06 16:25:00|12711|12708|12712|12709|12713|12710|12711|12708|410
1638808200000|2021-12-06 16:30:00|12711|12708|12713|12710|12714|12710|12710|12707|707
1638808500000|2021-12-06 16:35:00|12712|12709|12712|12708|12713|12710|12710|12707|404
1638808800000|2021-12-06 16:40:00|12711|12709|12711|12708|12712|12709|12710|12707|518
1638809100000|2021-12-06 16:45:00|12712|12707|12716|12712|12716|12712|12712|12707|789
1638809400000|2021-12-06 16:50:00|12715|12713|12720|12717|12720|12717|12715|12712|550
1638809700000|2021-12-06 16:55:00|12719|12716|12719|12716|12720|12717|12717|12714|410
1638810000000|2021-12-06 17:00:00|12718|12715|12719|12716|12719|12716|12718|12715|182
1638810300000|2021-12-06 17:05:00|12718|12715|12715|12712|12719|12716|12715|12712|415
1638810600000|2021-12-06 17:10:00|12714|12711|12713|12710|12715|12711|12712|12709|254
1638810900000|2021-12-06 17:15:00|12714||12713||12714||12713||71
1638811200000|2021-12-06 17:20:00|12714|12711|12709|12706|12715|12712|12709|12706|206
1638811500000|2021-12-06 17:25:00|12708|12705|12708|12705|12709|12706|12707|12704|124
1638811800000|2021-12-06 17:30:00|12707|12704|12706|12703|12708|12705|12706|12703|151
1638812100000|2021-12-06 17:35:00|12705|12702|12705|12702|12706|12703|12704|12701|184
1638812400000|2021-12-06 17:40:00|12704|12701|12703|12700|12705|12701|12702|12699|224
1638812700000|2021-12-06 17:45:00|12704|12701|12703|12700|12704|12701|12702|12699|218
1638813000000|2021-12-06 17:50:00|12702|12699|12698|12695|12702|12699|12696|12693|383
1638813300000|2021-12-06 17:55:00|12697|12694|12704|12694|12704|12698|12697|12692|173
1638864000000|2021-12-07 08:00:00|12678|12675|12682|12679|12683|12680|12675|12672|2649
1638864300000|2021-12-07 08:05:00|12680|12677|12679|12676|12683|12680|12678|12674|1085
1638864600000|2021-12-07 08:10:00|12678|12675|12683|12680|12686|12683|12678|12675|1200
1638864900000|2021-12-07 08:15:00|12684|12681|12681|12677|12688|12685|12678|12675|1493
1638865200000|2021-12-07 08:20:00|12682|12678|12689|12686|12690|12687|12682|12678|965
1638865500000|2021-12-07 08:25:00|12690|12687|12693|12689|12693|12690|12686|12683|809
1638865800000|2021-12-07 08:30:00|12692|12690|12693|12690|12695|12692|12692|12689|1311
1638866100000|2021-12-07 08:35:00|12692|12689|12695|12692|12695|12692|12688|12685|923
1638866400000|2021-12-07 08:40:00|12696|12693|12694|12691|12698|12695|12693|12690|614
1638866700000|2021-12-07 08:45:00|12695|12692|12694|12691|12697|12693|12690|12687|716
1638867000000|2021-12-07 08:50:00|12695|12692|12693|12689|12697|12694|12693|12689|336
1638867300000|2021-12-07 08:55:00|12694|12690|12694|12691|12697|12694|12693|12690|891
1638867600000|2021-12-07 09:00:00|12695|12692|12698|12695|12699|12696|12694|12690|579
1638867900000|2021-12-07 09:05:00|12697|12694|12697|12694|12699|12696|12696|12693|679
1638868200000|2021-12-07 09:10:00|12696|12693|12698|12694|12699|12696|12696|12693|649
1638868500000|2021-12-07 09:15:00|12699|12695|12688|12685|12699|12696|12688|12684|974
1638868800000|2021-12-07 09:20:00|12689|12686|12689|12686|12691|12688|12687|12684|884
1638869100000|2021-12-07 09:25:00|12688|12685|12686|12683|12689|12686|12685|12682|1044
1638869400000|2021-12-07 09:30:00|12685|12682|12687|12684|12691|12688|12685|12682|925
1638869700000|2021-12-07 09:35:00|12688|12685|12690|12686|12690|12687|12688|12685|447
1638870000000|2021-12-07 09:40:00|12691|12687|12692|12689|12693|12690|12691|12687|714
1638870300000|2021-12-07 09:45:00|12691|12688|12691|12687|12693|12690|12690|12687|1414
1638870600000|2021-12-07 09:50:00|12690|12688|12690|12687|12692|12689|12689|12686|1554
1638870900000|2021-12-07 09:55:00|12689|12686|12691|12688|12697|12694|12689|12686|4165
1638871200000|2021-12-07 10:00:00|12692|12689|12686|12683|12692|12689|12680|12677|2963
1638871500000|2021-12-07 10:05:00|12687|12684|12689|12686|12692|12689|12686|12683|2738
1638871800000|2021-12-07 10:10:00|12688|12685|12691|12688|12691|12688|12687|12684|888
1638872100000|2021-12-07 10:15:00|12692|12689|12697|12694|12697|12694|12692|12689|1234
1638872400000|2021-12-07 10:20:00|12696|12693|12693|12690|12696|12693|12693|12690|443
1638872700000|2021-12-07 10:25:00|12694|12691|12693|12690|12695|12692|12693|12690|834
1638873000000|2021-12-07 10:30:00|12694|12691|12694|12691|12695|12692|12692|12689|650
1638873300000|2021-12-07 10:35:00|12695|12692|12696|12693|12697|12694|12693|12690|669
1638873600000|2021-12-07 10:40:00|12697|12692|12698|12695|12699|12696|12697|12692|1101
1638873900000|2021-12-07 10:45:00|12699|12696|12698|12695|12699|12696|12697|12694|772
1638874200000|2021-12-07 10:50:00|12697|12694|12696|12693|12698|12695|12695|12692|720
1638874500000|2021-12-07 10:55:00|12695|12692|12692|12689|12697|12694|12690|12687|628
1638874800000|2021-12-07 11:00:00|12693|12690|12691|12688|12696|12693|12691|12688|1052
1638875100000|2021-12-07 11:05:00|12690|12687|12694|12691|12694|12691|12689|12686|470
1638875400000|2021-12-07 11:10:00|12695|12692|12694|12691|12696|12693|12692|12689|859
1638875700000|2021-12-07 11:15:00|12695|12692|12695|12692|12697|12694|12694|12691|925
1638876000000|2021-12-07 11:20:00|12696|12693|12693|12690|12696|12693|12693|12690|346
1638876300000|2021-12-07 11:25:00|12692|12689|12692|12689|12693|12690|12690|12687|613
1638876600000|2021-12-07 11:30:00|12691|12688|12695|12692|12695|12692|12691|12688|524
1638876900000|2021-12-07 11:35:00|12696|12693|12693|12690|12696|12693|12693|12690|325
1638877200000|2021-12-07 11:40:00|12694|12691|12696|12693|12697|12694|12693|12691|440
1638877500000|2021-12-07 11:45:00|12697|12694|12698|12695|12698|12695|12696|12693|653
1638877800000|2021-12-07 11:50:00|12697|12694|12699|12696|12699|12696|12697|12694|788
1638878100000|2021-12-07 11:55:00|12700|12697|12701|12698|12701|12698|12698|12695|786
1638878400000|2021-12-07 12:00:00|12702|12699|12706|12703|12708|12705|12702|12699|1303
1638878700000|2021-12-07 12:05:00|12705|12702|12708|12705|12709|12706|12705|12702|724
1638879000000|2021-12-07 12:10:00|12709|12706|12706|12703|12710|12707|12706|12703|772
1638879300000|2021-12-07 12:15:00|12704|12700|12707|12703|12707|12704|12703|12700|639
1638879600000|2021-12-07 12:20:00|12706|12704|12712|12708|12713|12709|12706|12703|671
1638879900000|2021-12-07 12:25:00|12711|12709|12714|12711|12717|12714|12710|12707|1275
1638880200000|2021-12-07 12:30:00|12715|12712|12722|12718|12722|12718|12714|12711|1026
1638880500000|2021-12-07 12:35:00|12721|12719|12715|12712|12722|12719|12715|12712|843
1638880800000|2021-12-07 12:40:00|12714|12711|12716|12713|12716|12713|12714|12711|386
1638881100000|2021-12-07 12:45:00|12718|12714|12718|12714|12720|12717|12717|12714|534
1638881400000|2021-12-07 12:50:00|12717|12715|12719|12716|12720|12717|12717|12714|610
1638881700000|2021-12-07 12:55:00|12720|12717|12718|12715|12720|12717|12716|12713|479
1638882000000|2021-12-07 13:00:00|12717|12714|12714|12711|12719|12716|12714|12710|1114
1638882300000|2021-12-07 13:05:00|12713|12710|12712|12709|12716|12713|12712|12709|776
1638882600000|2021-12-07 13:10:00|12711|12708|12713|12710|12713|12710|12711|12707|440
1638882900000|2021-12-07 13:15:00|12712|12709|12710|12707|12712|12709|12708|12705|705
1638883200000|2021-12-07 13:20:00|12709|12706|12709|12706|12713|12710|12709|12706|1040
1638883500000|2021-12-07 13:25:00|12710|12707|12710|12707|12712|12708|12710|12707|430
1638883800000|2021-12-07 13:30:00|12711|12708|12707|12704|12711|12708|12707|12704|906
1638884100000|2021-12-07 13:35:00|12708|12705|12711|12708|12713|12709|12707|12705|960
1638884400000|2021-12-07 13:40:00|12712|12707|12715|12711|12716|12712|12709|12706|1217
1638884700000|2021-12-07 13:45:00|12714|12712|12709|12706|12715|12712|12709|12706|518
1638885000000|2021-12-07 13:50:00|12708|12705|12705|12702|12708|12705|12704|12701|787
1638885300000|2021-12-07 13:55:00|12706|12703|12700|12697|12706|12703|12698|12695|1054
1638885600000|2021-12-07 14:00:00|12701|12698|12697|12694|12701|12698|12696|12693|1205
1638885900000|2021-12-07 14:05:00|12698|12695|12700|12697|12700|12697|12696|12693|803
1638886200000|2021-12-07 14:10:00|12699|12696|12695|12692|12699|12697|12691|12688|1419
1638886500000|2021-12-07 14:15:00|12696|12693|12696|12693|12697|12694|12695|12692|1340
1638886800000|2021-12-07 14:20:00|12695|12692|12696|12693|12696|12693|12694|12691|678
1638887100000|2021-12-07 14:25:00|12697|12694|12695|12691|12698|12695|12694|12691|692
1638887400000|2021-12-07 14:30:00|12694|12690|12699|12696|12699|12696|12694|12690|913
1638887700000|2021-12-07 14:35:00|12698|12695|12702|12699|12705|12702|12698|12695|1310
1638888000000|2021-12-07 14:40:00|12701|12698|12700|12697|12705|12702|12698|12695|2646
1638888300000|2021-12-07 14:45:00|12702|12699|12709|12706|12711|12708|12700|12697|2791
1638888600000|2021-12-07 14:50:00|12710|12707|12715|12711|12722|12719|12710|12707|3438
1638888900000|2021-12-07 14:55:00|12714|12712|12710|12707|12716|12713|12709|12706|2212
1638889200000|2021-12-07 15:00:00|12711|12708|12717|12714|12720|12717|12710|12708|1475
1638889500000|2021-12-07 15:05:00|12718|12713|12717|12714|12719|12716|12715|12712|789
1638889800000|2021-12-07 15:10:00|12718|12713|12714|12711|12718|12715|12711|12708|796
1638890100000|2021-12-07 15:15:00|12713|12710|12708|12705|12713|12710|12706|12703|1074
1638890400000|2021-12-07 15:20:00|12709|12706|12712|12709|12712|12709|12706|12703|1506
1638890700000|2021-12-07 15:25:00|12711|12708|12716|12713|12717|12714|12711|12708|558
1638891000000|2021-12-07 15:30:00|12715|12712|12717|12714|12719|12716|12713|12710|1023
1638891300000|2021-12-07 15:35:00|12718|12715|12722|12719|12730|12727|12717|12714|2557
1638891600000|2021-12-07 15:40:00|12721|12718|12719|12716|12723|12720|12719|12715|1178
1638891900000|2021-12-07 15:45:00|12720|12717|12714|12711|12721|12717|12713|12710|1110
1638892200000|2021-12-07 15:50:00|12715|12712|12715|12712|12717|12714|12714|12711|1066
1638892500000|2021-12-07 15:55:00|12714|12711|12718|12715|12719|12715|12714|12710|1417
1638892800000|2021-12-07 16:00:00|12717|12714|12715|12711|12719|12716|12715|12711|1451
1638893100000|2021-12-07 16:05:00|12714|12710|12718|12715|12720|12717|12712|12709|1451
1638893400000|2021-12-07 16:10:00|12717|12713|12722|12719|12724|12721|12716|12713|5612
1638893700000|2021-12-07 16:15:00|12721|12718|12716|12712|12722|12719|12716|12712|2926
1638894000000|2021-12-07 16:20:00|12715|12713|12718|12715|12718|12715|12714|12711|746
1638894300000|2021-12-07 16:25:00|12717|12714|12720|12717|12720|12717|12716|12713|1172
1638894600000|2021-12-07 16:30:00|12719|12716|12719|12716|12720|12717|12716|12713|704
1638894900000|2021-12-07 16:35:00|12720|12717|12723|12720|12723|12720|12718|12715|1180
1638895200000|2021-12-07 16:40:00|12724|12721|12725|12722|12727|12723|12723|12720|1439
1638895500000|2021-12-07 16:45:00|12726|12723|12723|12720|12727|12724|12721|12717|629
1638895800000|2021-12-07 16:50:00|12722|12719|12721|12718|12724|12721|12721|12718|203
1638896100000|2021-12-07 16:55:00|12720|12717|12719|12716|12720|12718|12717|12714|493
1638896400000|2021-12-07 17:00:00|12718|12714|12716|12713|12718|12714|12715|12712|519
1638896700000|2021-12-07 17:05:00|12715|12712|12716|12713|12716|12713|12715|12712|464
1638897000000|2021-12-07 17:10:00|12717|12714|12717|12714|12719|12716|12716|12713|844
1638897300000|2021-12-07 17:15:00|12718|12715|12716|12713|12718|12715|12716|12713|109
1638897600000|2021-12-07 17:20:00|12715|12712|12713|12710|12716|12713|12712|12709|377
1638897900000|2021-12-07 17:25:00|12712|12709|12713|12710|12714|12710|12712|12709|264
1638898200000|2021-12-07 17:30:00|12712|12709|12715|12712|12716|12713|12712|12709|254
1638898500000|2021-12-07 17:35:00|12714|12711|12715|12712|12717|12714|12714|12711|148
1638898800000|2021-12-07 17:40:00|12716|12711|12716|12713|12716|12713|12713|12710|593
1638899100000|2021-12-07 17:45:00|12715|12712|12713|12710|12715|12712|12713|12710|260
1638899400000|2021-12-07 17:50:00|12712|12709|12711|12708|12712|12709|12710|12706|385
1638899700000|2021-12-07 17:55:00|12710|12707|12711|12706|12711|12707|12708|12705|227
1638950400000|2021-12-08 08:00:00|12723|12720|12715|12712|12727|12724|12714|12711|2117
1638950700000|2021-12-08 08:05:00|12716|12713|12709|12706|12716|12713|12709|12706|1311
1638951000000|2021-12-08 08:10:00|12708|12705|12699|12696|12709|12706|12699|12696|1282
1638951300000|2021-12-08 08:15:00|12698|12695|12705|12702|12705|12702|12698|12695|1225
1638951600000|2021-12-08 08:20:00|12706|12703|12706|12703|12707|12704|12703|12700|597
1638951900000|2021-12-08 08:25:00|12705|12702|12698|12695|12706|12703|12698|12695|839
1638952200000|2021-12-08 08:30:00|12699|12696|12698|12695|12701|12698|12697|12694|794
1638952500000|2021-12-08 08:35:00|12697|12694|12698|12695|12699|12696|12695|12692|1017
1638952800000|2021-12-08 08:40:00|12699|12696|12700|12696|12700|12697|12697|12694|414
1638953100000|2021-12-08 08:45:00|12699|12697|12704|12701|12705|12702|12699|12697|1414
1638953400000|2021-12-08 08:50:00|12705|12702|12704|12700|12705|12702|12702|12699|851
1638953700000|2021-12-08 08:55:00|12703|12701|12703|12699|12704|12701|12701|12698|330
1638954000000|2021-12-08 09:00:00|12704|12700|12705|12702|12706|12703|12702|12699|769
1638954300000|2021-12-08 09:05:00|12706|12703|12705|12702|12710|12706|12705|12702|1063
1638954600000|2021-12-08 09:10:00|12706|12703|12708|12705|12710|12707|12705|12702|1104
1638954900000|2021-12-08 09:15:00|12707|12704|12708|12705|12708|12705|12706|12702|733
1638955200000|2021-12-08 09:20:00|12709|12706|12711|12708|12711|12708|12708|12705|455
1638955500000|2021-12-08 09:25:00|12712|12709|12718|12715|12719|12716|12711|12708|1703
1638955800000|2021-12-08 09:30:00|12717|12714|12712|12708|12718|12715|12711|12707|480
1638956100000|2021-12-08 09:35:00|12711|12709|12709|12706|12712|12709|12708|12705|606
1638956400000|2021-12-08 09:40:00|12708|12705|12707|12704|12709|12706|12707|12704|989
1638956700000|2021-12-08 09:45:00|12708|12705|12711|12708|12711|12708|12707|12704|363
1638957000000|2021-12-08 09:50:00|12712|12709|12710|12707|12713|12709|12710|12707|427
1638957300000|2021-12-08 09:55:00|12711|12708|12716|12713|12716|12713|12711|12708|462
1638957600000|2021-12-08 10:00:00|12717|12714|12715|12712|12717|12714|12714|12711|332
1638957900000|2021-12-08 10:05:00|12716|12713|12713|12710|12717|12714|12711|12708|329
1638958200000|2021-12-08 10:10:00|12712|12709|12714|12711|12715|12712|12712|12709|391
1638958500000|2021-12-08 10:15:00|12713|12710|12718|12715|12719|12715|12713|12710|412
1638958800000|2021-12-08 10:20:00|12717|12714|12721|12718|12722|12719|12714|12711|1293
1638959100000|2021-12-08 10:25:00|12722|12719|12726|12723|12731|12728|12722|12718|2358
1638959400000|2021-12-08 10:30:00|12727|12724|12740|12737|12743|12740|12727|12724|2218
1638959700000|2021-12-08 10:35:00|12741|12736|12746|12743|12751|12748|12741|12736|1991
1638960000000|2021-12-08 10:40:00|12747|12744|12753|12750|12755|12752|12743|12740|2116
1638960300000|2021-12-08 10:45:00|12754|12749|12754|12751|12758|12754|12751|12748|1442
1638960600000|2021-12-08 10:50:00|12753|12750|12752|12749|12756|12753|12752|12748|1268
1638960900000|2021-12-08 10:55:00|12751|12748|12755|12752|12757|12754|12750|12747|1332
1638961200000|2021-12-08 11:00:00|12754|12751|12763|12760|12764|12761|12754|12751|1741
1638961500000|2021-12-08 11:05:00|12764|12761|12767|12763|12768|12765|12759|12756|1684
1638961800000|2021-12-08 11:10:00|12766|12764|12758|12755|12767|12764|12758|12755|1321
1638962100000|2021-12-08 11:15:00|12757|12754|12757|12754|12758|12755|12755|12752|796
1638962400000|2021-12-08 11:20:00|12756|12753|12752|12749|12756|12753|12751|12748|1024
1638962700000|2021-12-08 11:25:00|12751|12748|12752|12749|12754|12751|12748|12745|1636
1638963000000|2021-12-08 11:30:00|12753|12750|12757|12754|12759|12756|12752|12749|1533
1638963300000|2021-12-08 11:35:00|12758|12755|12756|12753|12760|12756|12755|12752|297
1638963600000|2021-12-08 11:40:00|12755|12752|12756|12752|12760|12757|12753|12750|1071
1638963900000|2021-12-08 11:45:00|12757|12754|12738|12735|12760|12757|12729|12726|3863
1638964200000|2021-12-08 11:50:00|12739|12736|12736|12733|12745|12742|12735|12732|1862
1638964500000|2021-12-08 11:55:00|12735|12732|12733|12730|12738|12735|12729|12726|1323
1638964800000|2021-12-08 12:00:00|12732|12729|12732|12729|12738|12734|12731|12727|1800
1638965100000|2021-12-08 12:05:00|12731|12728|12727|12724|12732|12729|12723|12719|1845
1638965400000|2021-12-08 12:10:00|12728|12723|12729|12726|12732|12729|12725|12722|1476
1638965700000|2021-12-08 12:15:00|12728|12725|12729|12726|12732|12729|12727|12724|1240
1638966000000|2021-12-08 12:20:00|12730|12725|12727|12724|12732|12729|12726|12723|665
1638966300000|2021-12-08 12:25:00|12726|12723|12739|12736|12739|12736|12725|12722|1644
1638966600000|2021-12-08 12:30:00|12740|12737|12734|12730|12740|12737|12732|12729|796
1638966900000|2021-12-08 12:35:00|12735|12731|12736|12733|12737|12734|12731|12727|1244
1638967200000|2021-12-08 12:40:00|12735|12732|12734|12731|12742|12738|12734|12731|1196
1638967500000|2021-12-08 12:45:00|12733|12730|12734|12731|12741|12737|12733|12730|566
1638967800000|2021-12-08 12:50:00|12735|12732|12736|12733|12742|12739|12732|12729|2165
1638968100000|2021-12-08 12:55:00|12735|12732|12731|12728|12737|12734|12729|12725|727
1638968400000|2021-12-08 13:00:00|12730|12727|12727|12724|12732|12729|12727|12724|911
1638968700000|2021-12-08 13:05:00|12726|12723|12725|12722|12729|12726|12722|12719|1375
1638969000000|2021-12-08 13:10:00|12724|12721|12726|12723|12728|12725|12723|12720|1483
1638969300000|2021-12-08 13:15:00|12725|12722|12723|12720|12727|12724|12723|12720|1053
1638969600000|2021-12-08 13:20:00|12724|12721|12717|12714|12724|12721|12716|12713|1173
1638969900000|2021-12-08 13:25:00|12718|12715|12713|12710|12719|12716|12711|12708|1179
1638970200000|2021-12-08 13:30:00|12712|12709|12704|12701|12712|12710|12703|12700|1502
1638970500000|2021-12-08 13:35:00|12705|12700|12704|12701|12707|12704|12699|12696|1830
1638970800000|2021-12-08 13:40:00|12703|12700|12706|12703|12709|12706|12701|12698|1277
1638971100000|2021-12-08 13:45:00|12707|12704|12700|12697|12707|12704|12700|12697|1013
1638971400000|2021-12-08 13:50:00|12699|12696|12698|12695|12701|12698|12698|12694|1318
1638971700000|2021-12-08 13:55:00|12697|12694|12699|12696|12700|12697|12693|12690|1040
1638972000000|2021-12-08 14:00:00|12700|12697|12701|12698|12704|12701|12699|12696|917
1638972300000|2021-12-08 14:05:00|12702|12699|12705|12701|12705|12702|12698|12695|717
1638972600000|2021-12-08 14:10:00|12704|12702|12707|12704|12709|12706|12704|12701|911
1638972900000|2021-12-08 14:15:00|12708|12705|12695|12692|12710|12706|12695|12691|1427
1638973200000|2021-12-08 14:20:00|12696|12693|12699|12696|12700|12697|12693|12690|2041
1638973500000|2021-12-08 14:25:00|12698|12695|12701|12698|12703|12700|12698|12695|1525
1638973800000|2021-12-08 14:30:00|12700|12697|12694|12691|12703|12700|12694|12691|2129
1638974100000|2021-12-08 14:35:00|12695|12692|12697|12694|12697|12694|12692|12689|1643
1638974400000|2021-12-08 14:40:00|12698|12695|12699|12696|12702|12698|12694|12691|3321
1638974700000|2021-12-08 14:45:00|12700|12697|12701|12698|12702|12699|12697|12694|1411
1638975000000|2021-12-08 14:50:00|12700|12697|12697|12694|12703|12699|12696|12693|2538
1638975300000|2021-12-08 14:55:00|12698|12695|12699|12696|12701|12698|12697|12694|1857
1638975600000|2021-12-08 15:00:00|12700|12697|12703|12700|12705|12702|12700|12697|1669
1638975900000|2021-12-08 15:05:00|12702|12699|12689|12685|12705|12702|12688|12685|3747
1638976200000|2021-12-08 15:10:00|12690|12686|12686|12683|12692|12689|12684|12680|1526
1638976500000|2021-12-08 15:15:00|12685|12682|12684|12681|12688|12685|12684|12681|1313
1638976800000|2021-12-08 15:20:00|12685|12682|12688|12685|12688|12685|12682|12679|1139
1638977100000|2021-12-08 15:25:00|12687|12684|12690|12686|12692|12688|12687|12684|914
1638977400000|2021-12-08 15:30:00|12691|12687|12693|12690|12693|12690|12689|12686|930
1638977700000|2021-12-08 15:35:00|12694|12691|12692|12689|12695|12691|12691|12687|609
1638978000000|2021-12-08 15:40:00|12693|12690|12689|12686|12693|12690|12689|12686|987
1638978300000|2021-12-08 15:45:00|12690|12687|12690|12687|12693|12689|12688|12684|936
1638978600000|2021-12-08 15:50:00|12689|12686|12690|12687|12690|12687|12686|12683|1208
1638978900000|2021-12-08 15:55:00|12691|12688|12691|12687|12691|12688|12685|12682|1272
1638979200000|2021-12-08 16:00:00|12690|12688|12679|12676|12691|12688|12679|12675|2102
1638979500000|2021-12-08 16:05:00|12680|12677|12682|12679|12682|12679|12678|12675|1089
1638979800000|2021-12-08 16:10:00|12681|12678|12690|12687|12690|12687|12681|12678|3393
1638980100000|2021-12-08 16:15:00|12691|12688|12694|12691|12694|12691|12688|12685|3606
1638980400000|2021-12-08 16:20:00|12693|12690|12690|12687|12695|12692|12689|12686|1015
1638980700000|2021-12-08 16:25:00|12689|12686|12688|12685|12692|12689|12687|12684|1310
1638981000000|2021-12-08 16:30:00|12689|12686|12692|12689|12692|12689|12688|12685|1213
1638981300000|2021-12-08 16:35:00|12691|12688|12689|12686|12692|12689|12688|12685|743
1638981600000|2021-12-08 16:40:00|12688|12685|12682|12679|12688|12685|12682|12679|1328
1638981900000|2021-12-08 16:45:00|12683|12680|12675|12672|12683|12680|12675|12672|1008
1638982200000|2021-12-08 16:50:00|12674|12671|12672|12669|12674|12672|12670|12667|1064
1638982500000|2021-12-08 16:55:00|12673|12670|12674|12671|12674|12671|12670|12667|1232
1638982800000|2021-12-08 17:00:00|12673|12670|12676|12673|12678|12675|12673|12670|980
1638983100000|2021-12-08 17:05:00|12677|12674|12675|12672|12677|12674|12672|12669|619
1638983400000|2021-12-08 17:10:00|12676|12673|12673|12670|12677|12674|12671|12668|639
1638983700000|2021-12-08 17:15:00|12672|12669|12674|12671|12674|12671|12671|12668|581
1638984000000|2021-12-08 17:20:00|12675|12672|12678|12675|12679|12676|12675|12671|401
1638984300000|2021-12-08 17:25:00|12677|12674|12678|12675|12678|12675|12677|12674|244
1638984600000|2021-12-08 17:30:00|12679|12676|12681|12678|12683|12680|12679|12676|342
1638984900000|2021-12-08 17:35:00|12682|12679|12681|12678|12682|12679|12680|12677|160
1638985200000|2021-12-08 17:40:00|12682|12679|12680|12677|12682|12679|12680|12677|130
1638985500000|2021-12-08 17:45:00|12679|12676|12684|12681|12684|12681|12678|12675|263
1638985800000|2021-12-08 17:50:00|12685|12682|12687|12684|12687|12684|12684|12681|144
1638986100000|2021-12-08 17:55:00|12688|12683|12688|12685|12689|12686|12687|12683|98
1639036800000|2021-12-09 08:00:00|12715|12712|12711|12708|12717|12714|12709|12706|1559
1639037100000|2021-12-09 08:05:00|12712|12709|12715|12712|12715|12712|12712|12708|973
1639037400000|2021-12-09 08:10:00|12716|12713|12714|12711|12717|12714|12713|12710|521
1639037700000|2021-12-09 08:15:00|12713|12710|12714|12711|12715|12712|12711|12708|446
1639038000000|2021-12-09 08:20:00|12715|12712|12718|12714|12718|12715|12712|12709|1096
1639038300000|2021-12-09 08:25:00|12719|12715|12722|12719|12723|12720|12718|12715|918
1639038600000|2021-12-09 08:30:00|12723|12720|12724|12721|12725|12722|12720|12717|1176
1639038900000|2021-12-09 08:35:00|12723|12720|12718|12715|12723|12720|12718|12715|596
1639039200000|2021-12-09 08:40:00|12717|12714|12714|12711|12718|12715|12713|12710|668
1639039500000|2021-12-09 08:45:00|12713|12710|12714|12711|12716|12713|12710|12706|851
1639039800000|2021-12-09 08:50:00|12715|12712|12718|12715|12721|12718|12715|12712|563
1639040100000|2021-12-09 08:55:00|12717|12714|12719|12716|12719|12716|12715|12712|758
1639040400000|2021-12-09 09:00:00|12718|12715|12715|12712|12720|12716|12715|12712|740
1639040700000|2021-12-09 09:05:00|12714|12711|12712|12709|12714|12711|12709|12705|771
1639041000000|2021-12-09 09:10:00|12713|12710|12716|12713|12717|12714|12713|12710|451
1639041300000|2021-12-09 09:15:00|12714|12711|12711|12708|12715|12712|12709|12706|620
1639041600000|2021-12-09 09:20:00|12712|12709|12711|12708|12714|12711|12711|12708|660
1639041900000|2021-12-09 09:25:00|12712|12709|12713|12709|12714|12710|12711|12708|698
1639042200000|2021-12-09 09:30:00|12712|12708|12709|12706|12713|12710|12709|12706|707
1639042500000|2021-12-09 09:35:00|12708|12704|12703|12699|12708|12704|12702|12699|891
1639042800000|2021-12-09 09:40:00|12704|12700|12703|12700|12708|12705|12703|12699|1211
1639043100000|2021-12-09 09:45:00|12704|12701|12705|12702|12707|12704|12703|12700|532
1639043400000|2021-12-09 09:50:00|12706|12701|12709|12706|12709|12706|12704|12701|498
1639043700000|2021-12-09 09:55:00|12710|12707|12709|12706|12711|12708|12709|12705|596
1639044000000|2021-12-09 10:00:00|12710|12707|12711|12707|12711|12708|12708|12705|493
1639044300000|2021-12-09 10:05:00|12710|12708|12710|12707|12710|12708|12708|12705|449
1639044600000|2021-12-09 10:10:00|12711|12708|12707|12704|12711|12708|12705|12702|1188
1639044900000|2021-12-09 10:15:00|12708|12705|12712|12709|12712|12709|12707|12704|551
1639045200000|2021-12-09 10:20:00|12711|12708|12716|12713|12717|12714|12711|12708|929
1639045500000|2021-12-09 10:25:00|12717|12714|12719|12716|12720|12717|12716|12713|631
1639045800000|2021-12-09 10:30:00|12717|12714|12718|12715|12718|12715|12716|12713|352
1639046100000|2021-12-09 10:35:00|12717|12714|12718|12715|12718|12715|12713|12710|812
1639046400000|2021-12-09 10:40:00|12719|12716|12720|12717|12720|12717|12718|12714|357
1639046700000|2021-12-09 10:45:00|12719|12716|12724|12721|12724|12721|12719|12716|594
1639047000000|2021-12-09 10:50:00|12723|12720|12721|12718|12724|12721|12721|12717|572
1639047300000|2021-12-09 10:55:00|12720|12717|12720|12717|12722|12719|12720|12717|511
1639047600000|2021-12-09 11:00:00|12719|12716|12717|12714|12720|12717|12715|12712|1463
1639047900000|2021-12-09 11:05:00|12718|12713|12719|12716|12721|12718|12717|12713|1095
1639048200000|2021-12-09 11:10:00|12718|12715|12724|12721|12724|12721|12717|12714|672
1639048500000|2021-12-09 11:15:00|12725|12722|12727|12724|12729|12726|12725|12722|609
1639048800000|2021-12-09 11:20:00|12726|12723|12726|12723|12728|12725|12726|12722|751
1639049100000|2021-12-09 11:25:00|12725|12722|12723|12720|12726|12723|12721|12717|711
1639049400000|2021-12-09 11:30:00|12724|12721|12726|12723|12727|12724|12721|12718|1088
1639049700000|2021-12-09 11:35:00|12727|12724|12721|12718|12727|12724|12719|12716|1493
1639050000000|2021-12-09 11:40:00|12720|12717|12717|12713|12721|12718|12716|12713|1283
1639050300000|2021-12-09 11:45:00|12716|12714|12719|12716|12720|12717|12716|12714|898
1639050600000|2021-12-09 11:50:00|12718|12715|12719|12716|12721|12718|12718|12715|732
1639050900000|2021-12-09 11:55:00|12718|12715|12719|12716|12720|12717|12716|12713|297
1639051200000|2021-12-09 12:00:00|12718|12715|12722|12719|12722|12719|12718|12715|535
1639051500000|2021-12-09 12:05:00|12721|12718|12722|12719|12723|12720|12720|12717|431
1639051800000|2021-12-09 12:10:00|12723|12720|12724|12721|12725|12722|12723|12720|564
1639052100000|2021-12-09 12:15:00|12723|12720|12727|12724|12729|12726|12723|12719|479
1639052400000|2021-12-09 12:20:00|12726|12723|12730|12727|12730|12727|12725|12722|1079
1639052700000|2021-12-09 12:25:00|12729|12726|12728|12725|12730|12727|12727|12724|830
1639053000000|2021-12-09 12:30:00|12729|12726|12730|12727|12731|12728|12729|12726|664
1639053300000|2021-12-09 12:35:00|12729|12726|12732|12729|12734|12730|12729|12726|647
1639053600000|2021-12-09 12:40:00|12733|12730|12733|12730|12735|12731|12731|12728|536
1639053900000|2021-12-09 12:45:00|12734|12731|12734|12731|12738|12735|12732|12729|926
1639054200000|2021-12-09 12:50:00|12733|12730|12736|12733|12737|12734|12733|12730|603
1639054500000|2021-12-09 12:55:00|12737|12734|12735|12732|12739|12736|12734|12731|496
1639054800000|2021-12-09 13:00:00|12736|12733|12736|12733|12738|12735|12735|12732|547
1639055100000|2021-12-09 13:05:00|12735|12732|12735|12731|12736|12733|12735|12731|356
1639055400000|2021-12-09 13:10:00|12734|12732|12740|12737|12740|12737|12734|12731|364
1639055700000|2021-12-09 13:15:00|12739|12736|12736|12733|12739|12736|12735|12731|370
1639056000000|2021-12-09 13:20:00|12735|12732|12743|12740|12745|12741|12735|12732|665
1639056300000|2021-12-09 13:25:00|12744|12741|12739|12736|12744|12741|12738|12735|789
1639056600000|2021-12-09 13:30:00|12738|12735|12741|12737|12741|12738|12735|12732|524
1639056900000|2021-12-09 13:35:00|12740|12738|12735|12732|12742|12738|12735|12732|613
1639057200000|2021-12-09 13:40:00|12736|12733|12735|12732|12738|12735|12735|12732|326
1639057500000|2021-12-09 13:45:00|12734|12731|12733|12730|12735|12732|12729|12726|1229
1639057800000|2021-12-09 13:50:00|12734|12731|12733|12730|12738|12735|12733|12729|416
1639058100000|2021-12-09 13:55:00|12734|12731|12727|12724|12734|12731|12727|12724|1528
1639058400000|2021-12-09 14:00:00|12728|12725|12721|12718|12728|12725|12721|12718|1626
1639058700000|2021-12-09 14:05:00|12722|12719|12720|12716|12726|12723|12719|12716|1291
1639059000000|2021-12-09 14:10:00|12719|12715|12718|12715|12720|12717|12716|12713|1126
1639059300000|2021-12-09 14:15:00|12717|12714|12716|12713|12719|12716|12714|12711|852
1639059600000|2021-12-09 14:20:00|12717|12714|12704|12701|12717|12714|12704|12701|1538
1639059900000|2021-12-09 14:25:00|12703|12700|12708|12705|12711|12708|12703|12700|1741
1639060200000|2021-12-09 14:30:00|12709|12706|12709|12706|12711|12708|12707|12704|1144
1639060500000|2021-12-09 14:35:00|12708|12705|12702|12699|12710|12707|12702|12699|1569
1639060800000|2021-12-09 14:40:00|12703|12700|12707|12704|12707|12704|12701|12698|1231
1639061100000|2021-12-09 14:45:00|12706|12703|12704|12701|12708|12705|12701|12698|989
1639061400000|2021-12-09 14:50:00|12705|12700|12709|12706|12711|12707|12703|12700|1224
1639061700000|2021-12-09 14:55:00|12710|12707|12709|12706|12711|12707|12706|12703|1472
1639062000000|2021-12-09 15:00:00|12710|12707|12706|12703|12712|12709|12706|12703|980
1639062300000|2021-12-09 15:05:00|12707|12704|12702|12699|12708|12705|12701|12698|743
1639062600000|2021-12-09 15:10:00|12703|12700|12695|12692|12704|12701|12695|12692|1030
1639062900000|2021-12-09 15:15:00|12694|12691|12695|12692|12700|12696|12693|12690|1781
1639063200000|2021-12-09 15:20:00|12696|12693|12702|12699|12703|12700|12695|12693|1164
1639063500000|2021-12-09 15:25:00|12703|12700|12704|12701|12707|12704|12703|12700|1169
1639063800000|2021-12-09 15:30:00|12705|12702|12710|12707|12712|12709|12704|12700|1068
1639064100000|2021-12-09 15:35:00|12709|12706|12710|12707|12713|12710|12709|12706|720
1639064400000|2021-12-09 15:40:00|12711|12708|12710|12707|12711|12708|12706|12703|895
1639064700000|2021-12-09 15:45:00|12709|12706|12709|12706|12710|12707|12705|12702|993
1639065000000|2021-12-09 15:50:00|12711|12708|12716|12713|12716|12713|12711|12708|1659
1639065300000|2021-12-09 15:55:00|12715|12712|12710|12706|12717|12714|12709|12706|1314
1639065600000|2021-12-09 16:00:00|12709|12705|12717|12714|12718|12715|12708|12705|3511
1639065900000|2021-12-09 16:05:00|12718|12715|12720|12717|12723|12720|12717|12715|2559
1639066200000|2021-12-09 16:10:00|12719|12716|12708|12705|12720|12717|12700|12697|5692
1639066500000|2021-12-09 16:15:00|12707|12704|12703|12699|12708|12705|12697|12694|4888
1639066800000|2021-12-09 16:20:00|12702|12698|12699|12696|12703|12700|12699|12696|710
1639067100000|2021-12-09 16:25:00|12698|12695|12693|12690|12698|12695|12689|12686|1588
1639067400000|2021-12-09 16:30:00|12694|12691|12691|12688|12697|12694|12691|12688|1529
1639067700000|2021-12-09 16:35:00|12690|12687|12696|12693|12697|12694|12690|12687|797
1639068000000|2021-12-09 16:40:00|12697|12694|12695|12692|12697|12694|12694|12691|415
1639068300000|2021-12-09 16:45:00|12694|12691|12697|12694|12697|12694|12692|12689|596
1639068600000|2021-12-09 16:50:00|12698|12693|12697|12694|12698|12695|12697|12693|677
1639068900000|2021-12-09 16:55:00|12698|12693|12696|12693|12698|12695|12695|12692|378
1639069200000|2021-12-09 17:00:00|12697|12694|12696|12693|12697|12694|12696|12693|257
1639069500000|2021-12-09 17:05:00|12697|12694|12700|12697|12701|12698|12696|12693|467
1639069800000|2021-12-09 17:10:00|12701|12698|12699|12696|12701|12698|12699|12696|250
1639070100000|2021-12-09 17:15:00|12698|12695|12700|12697|12700|12697|12698|12695|148
1639070400000|2021-12-09 17:20:00|12699|12696|12697|12694|12699|12696|12697|12693|415
1639070700000|2021-12-09 17:25:00|12696|12693|12698|12695|12698|12695|12696|12693|172
1639071000000|2021-12-09 17:30:00|12699|12694|12697|12694|12699|12696|12697|12694|95
1639071300000|2021-12-09 17:35:00|12698|12695|12696|12693|12698|12695|12696|12693|143
1639071600000|2021-12-09 17:40:00|12697|12694|12697|12694|12698|12695|12696|12693|201
1639071900000|2021-12-09 17:45:00|12696|12693|12699|12696|12700|12697|12696|12693|435
1639072200000|2021-12-09 17:50:00|12700|12697|12686|12683|12700|12697|12686|12683|495
1639072500000|2021-12-09 17:55:00|12687|12684|12693|12684|12693|12686|12685|12680|410
1639123200000|2021-12-10 08:00:00|12687|12685|12692|12689|12695|12692|12684|12681|1352
1639123500000|2021-12-10 08:05:00|12693|12690|12700|12697|12700|12697|12691|12688|822
1639123800000|2021-12-10 08:10:00|12699|12696|12697|12694|12703|12700|12696|12693|797
1639124100000|2021-12-10 08:15:00|12698|12695|12693|12690|12700|12696|12692|12689|804
1639124400000|2021-12-10 08:20:00|12692|12689|12688|12685|12694|12691|12688|12685|845
1639124700000|2021-12-10 08:25:00|12687|12684|12689|12686|12690|12687|12685|12681|822
1639125000000|2021-12-10 08:30:00|12690|12687|12691|12688|12694|12691|12689|12686|1441
1639125300000|2021-12-10 08:35:00|12690|12687|12686|12683|12692|12689|12683|12680|1258
1639125600000|2021-12-10 08:40:00|12687|12684|12681|12678|12689|12686|12681|12677|887
1639125900000|2021-12-10 08:45:00|12682|12679|12685|12681|12689|12686|12682|12679|957
1639126200000|2021-12-10 08:50:00|12686|12682|12683|12680|12689|12686|12683|12680|489
1639126500000|2021-12-10 08:55:00|12684|12681|12681|12678|12684|12681|12677|12674|593
1639126800000|2021-12-10 09:00:00|12682|12679|12679|12675|12683|12680|12679|12675|327
1639127100000|2021-12-10 09:05:00|12681|12676|12678|12675|12682|12679|12678|12675|451
1639127400000|2021-12-10 09:10:00|12679|12676|12678|12675|12680|12677|12678|12674|536
1639127700000|2021-12-10 09:15:00|12679|12676|12681|12678|12683|12680|12679|12676|322
1639128000000|2021-12-10 09:20:00|12682|12679|12679|12676|12685|12681|12679|12676|635
1639128300000|2021-12-10 09:25:00|12680|12677|12683|12680|12686|12683|12678|12675|665
1639128600000|2021-12-10 09:30:00|12684|12681|12681|12678|12685|12682|12679|12676|750
1639128900000|2021-12-10 09:35:00|12682|12679|12684|12681|12684|12681|12680|12676|495
1639129200000|2021-12-10 09:40:00|12683|12680|12684|12681|12686|12683|12682|12679|503
1639129500000|2021-12-10 09:45:00|12685|12680|12678|12675|12685|12681|12677|12674|436
1639129800000|2021-12-10 09:50:00|12679|12676|12682|12679|12683|12680|12677|12674|440
1639130100000|2021-12-10 09:55:00|12683|12680|12685|12682|12686|12683|12681|12678|634
1639130400000|2021-12-10 10:00:00|12684|12681|12689|12686|12691|12688|12684|12681|854
1639130700000|2021-12-10 10:05:00|12688|12685|12685|12682|12688|12685|12683|12680|348
1639131000000|2021-12-10 10:10:00|12686|12683|12685|12682|12687|12684|12683|12680|537
1639131300000|2021-12-10 10:15:00|12686|12683|12685|12682|12687|12684|12685|12682|1378
1639131600000|2021-12-10 10:20:00|12686|12683|12691|12688|12691|12688|12686|12683|534
1639131900000|2021-12-10 10:25:00|12692|12687|12691|12688|12697|12693|12691|12687|582
1639132200000|2021-12-10 10:30:00|12692|12689|12691|12688|12695|12691|12691|12688|254
1639132500000|2021-12-10 10:35:00|12692|12689|12692|12689|12693|12690|12691|12688|296
1639132800000|2021-12-10 10:40:00|12691|12688|12693|12689|12693|12690|12689|12686|260
1639133100000|2021-12-10 10:45:00|12694|12690|12690|12687|12694|12691|12690|12687|390
1639133400000|2021-12-10 10:50:00|12689|12686|12688|12685|12690|12687|12688|12685|844
1639133700000|2021-12-10 10:55:00|12689|12686|12691|12688|12692|12689|12688|12685|755
1639134000000|2021-12-10 11:00:00|12690|12687|12685|12682|12691|12688|12685|12682|984
1639134300000|2021-12-10 11:05:00|12684|12681|12683|12680|12685|12682|12682|12679|532
1639134600000|2021-12-10 11:10:00|12684|12681|12685|12682|12686|12682|12682|12679|561
1639134900000|2021-12-10 11:15:00|12686|12681|12680|12677|12686|12683|12679|12676|494
1639135200000|2021-12-10 11:20:00|12681|12678|12684|12681|12685|12682|12680|12677|746
1639135500000|2021-12-10 11:25:00|12685|12682|12683|12680|12686|12683|12682|12679|544
1639135800000|2021-12-10 11:30:00|12682|12679|12679|12676|12682|12679|12679|12676|483
1639136100000|2021-12-10 11:35:00|12680|12677|12680|12677|12680|12677|12677|12674|713
1639136400000|2021-12-10 11:40:00|12681|12676|12681|12678|12681|12678|12679|12676|195
1639136700000|2021-12-10 11:45:00|12680|12677|12680|12676|12682|12679|12680|12676|126
1639137000000|2021-12-10 11:50:00|12679|12677|12673|12670|12680|12677|12673|12670|665
1639137300000|2021-12-10 11:55:00|12674|12671|12674|12671|12677|12674|12674|12671|423
1639137600000|2021-12-10 12:00:00|12673|12670|12676|12673|12677|12674|12668|12665|2653
1639137900000|2021-12-10 12:05:00|12677|12674|12676|12673|12679|12676|12673|12670|822
1639138200000|2021-12-10 12:10:00|12675|12672|12674|12671|12675|12672|12673|12670|186
1639138500000|2021-12-10 12:15:00|12673|12670|12678|12675|12678|12675|12672|12669|392
1639138800000|2021-12-10 12:20:00|12679|12674|12682|12679|12682|12679|12678|12674|1082
1639139100000|2021-12-10 12:25:00|12681|12678|12688|12685|12693|12690|12680|12677|2378
1639139400000|2021-12-10 12:30:00|12687|12684|12686|12683|12691|12688|12686|12683|1110
1639139700000|2021-12-10 12:35:00|12687|12684|12689|12686|12690|12686|12685|12682|1065
1639140000000|2021-12-10 12:40:00|12690|12687|12699|12696|12708|12705|12688|12684|5679
1639140300000|2021-12-10 12:45:00|12700|12697|12698|12695|12701|12698|12695|12692|1392
1639140600000|2021-12-10 12:50:00|12699|12696|12699|12695|12704|12700|12695|12692|1015
1639140900000|2021-12-10 12:55:00|12698|12696|12699|12696|12701|12698|12698|12695|1208
1639141200000|2021-12-10 13:00:00|12700|12697|12696|12693|12702|12699|12695|12692|767
1639141500000|2021-12-10 13:05:00|12695|12692|12698|12695|12702|12699|12694|12691|1076
1639141800000|2021-12-10 13:10:00|12699|12696|12702|12699|12704|12701|12698|12695|682
1639142100000|2021-12-10 13:15:00|12701|12698|12704|12701|12704|12701|12700|12697|475
1639142400000|2021-12-10 13:20:00|12705|12702|12701|12698|12707|12704|12698|12695|1238
1639142700000|2021-12-10 13:25:00|12700|12697|12697|12693|12701|12698|12695|12692|1194
1639143000000|2021-12-10 13:30:00|12705|12700|12706|12703|12713|12709|12696|12693|2058
1639143300000|2021-12-10 13:35:00|12705|12702|12692|12688|12707|12704|12691|12688|2024
1639143600000|2021-12-10 13:40:00|12691|12689|12698|12694|12700|12697|12691|12688|1354
1639143900000|2021-12-10 13:45:00|12699|12695|12697|12694|12701|12698|12692|12689|1161
1639144200000|2021-12-10 13:50:00|12696|12693|12697|12694|12704|12701|12696|12693|1255
1639144500000|2021-12-10 13:55:00|12696|12693|12705|12701|12708|12705|12696|12693|1316
1639144800000|2021-12-10 14:00:00|12704|12700|12713|12709|12716|12713|12703|12700|1229
1639145100000|2021-12-10 14:05:00|12712|12710|12714|12711|12714|12711|12709|12706|1833
1639145400000|2021-12-10 14:10:00|12715|12712|12714|12710|12717|12714|12712|12709|918
1639145700000|2021-12-10 14:15:00|12713|12709|12715|12711|12721|12718|12711|12708|1413
1639146000000|2021-12-10 14:20:00|12714|12712|12718|12715|12720|12717|12714|12711|1064
1639146300000|2021-12-10 14:25:00|12719|12716|12716|12713|12719|12716|12714|12711|875
1639146600000|2021-12-10 14:30:00|12717|12714|12715|12712|12722|12719|12714|12711|1257
1639146900000|2021-12-10 14:35:00|12716|12713|12722|12719|12723|12720|12715|12712|810
1639147200000|2021-12-10 14:40:00|12721|12718|12719|12716|12721|12719|12715|12712|1490
1639147500000|2021-12-10 14:45:00|12718|12715|12723|12720|12726|12723|12718|12715|775
1639147800000|2021-12-10 14:50:00|12724|12721|12731|12728|12732|12729|12721|12718|1188
1639148100000|2021-12-10 14:55:00|12730|12727|12729|12726|12732|12729|12727|12724|674
1639148400000|2021-12-10 15:00:00|12728|12725|12734|12731|12737|12734|12728|12725|1325
1639148700000|2021-12-10 15:05:00|12735|12732|12729|12726|12736|12732|12729|12726|1072
1639149000000|2021-12-10 15:10:00|12728|12725|12726|12722|12729|12725|12722|12719|1168
1639149300000|2021-12-10 15:15:00|12725|12723|12723|12720|12726|12723|12718|12715|821
1639149600000|2021-12-10 15:20:00|12722|12719|12718|12715|12724|12721|12718|12715|608
1639149900000|2021-12-10 15:25:00|12719|12716|12719|12716|12720|12717|12717|12714|485
1639150200000|2021-12-10 15:30:00|12718|12715|12730|12726|12730|12726|12718|12715|752
1639150500000|2021-12-10 15:35:00|12729|12727|12732|12729|12732|12729|12727|12723|440
1639150800000|2021-12-10 15:40:00|12733|12728|12735|12731|12735|12732|12729|12726|1464
1639151100000|2021-12-10 15:45:00|12734|12732|12728|12725|12736|12733|12728|12725|822
1639151400000|2021-12-10 15:50:00|12729|12726|12729|12726|12731|12728|12726|12723|1679
1639151700000|2021-12-10 15:55:00|12728|12725|12727|12724|12730|12727|12727|12724|1745
1639152000000|2021-12-10 16:00:00|12728|12725|12723|12720|12728|12725|12723|12720|1179
1639152300000|2021-12-10 16:05:00|12725|12721|12732|12729|12733|12730|12724|12721|995
1639152600000|2021-12-10 16:10:00|12733|12730|12734|12731|12736|12733|12730|12727|2000
1639152900000|2021-12-10 16:15:00|12733|12730|12729|12726|12733|12730|12729|12725|1484
1639153200000|2021-12-10 16:20:00|12730|12725|12728|12725|12730|12727|12726|12723|857
1639153500000|2021-12-10 16:25:00|12727|12724|12726|12723|12728|12725|12725|12721|724
1639153800000|2021-12-10 16:30:00|12725|12722|12726|12723|12726|12723|12724|12720|801
1639154100000|2021-12-10 16:35:00|12725|12722|12721|12718|12725|12722|12721|12717|528
1639154400000|2021-12-10 16:40:00|12720|12717|12720|12717|12723|12720|12720|12717|873
1639154700000|2021-12-10 16:45:00|12719|12716|12719|12716|12720|12717|12717|12714|728
1639155000000|2021-12-10 16:50:00|12718|12715|12713|12710|12718|12715|12713|12710|579
1639155300000|2021-12-10 16:55:00|12714|12711|12715|12712|12716|12713|12714|12711|479
1639155600000|2021-12-10 17:00:00|12716|12713|12716|12713|12717|12714|12715|12712|226
1639155900000|2021-12-10 17:05:00|12717|12714|12720|12716|12720|12717|12716|12714|159
1639156200000|2021-12-10 17:10:00|12719|12717|12720|12717|12722|12718|12719|12717|383
1639156500000|2021-12-10 17:15:00|12721|12718|12723|12720|12723|12720|12720|12717|336
1639156800000|2021-12-10 17:20:00|12722|12719|12723|12720|12723|12720|12722|12719|142
1639157100000|2021-12-10 17:25:00|12724|12721|12722|12719|12724|12721|12722|12719|169
1639157400000|2021-12-10 17:30:00|12723|12720|12727|12724|12727|12724|12722|12719|418
1639157700000|2021-12-10 17:35:00|12726|12723|12723|12720|12727|12724|12723|12720|347
1639158000000|2021-12-10 17:40:00|12724|12719|12720|12717|12724|12721|12720|12717|324
1639158300000|2021-12-10 17:45:00|12719|12716|12720|12717|12720|12717|12717|12714|284
1639158600000|2021-12-10 17:50:00|12721|12716|12722|12719|12723|12720|12721|12716|328
1639158900000|2021-12-10 17:55:00|12721|12718|12723|12719|12723|12719|12721|12718|149
1639382400000|2021-12-13 08:00:00|12721|12717|12717|12714|12723|12720|12715|12711|1583
1639382700000|2021-12-13 08:05:00|12716|12713|12725|12721|12726|12723|12715|12712|658
1639383000000|2021-12-13 08:10:00|12724|12722|12714|12711|12724|12722|12713|12710|1030
1639383300000|2021-12-13 08:15:00|12715|12712|12710|12707|12717|12713|12710|12707|832
1639383600000|2021-12-13 08:20:00|12711|12708|12716|12713|12717|12713|12711|12708|626
1639383900000|2021-12-13 08:25:00|12715|12712|12725|12722|12726|12723|12715|12712|1288
1639384200000|2021-12-13 08:30:00|12726|12723|12732|12729|12734|12731|12726|12723|1130
1639384500000|2021-12-13 08:35:00|12731|12728|12733|12730|12736|12732|12729|12726|763
1639384800000|2021-12-13 08:40:00|12734|12731|12733|12730|12735|12732|12730|12727|916
1639385100000|2021-12-13 08:45:00|12734|12731|12732|12729|12734|12731|12731|12728|544
1639385400000|2021-12-13 08:50:00|12733|12730|12735|12732|12735|12732|12732|12728|730
1639385700000|2021-12-13 08:55:00|12736|12731|12733|12730|12736|12732|12733|12730|489
1639386000000|2021-12-13 09:00:00|12734|12731|12736|12733|12738|12735|12733|12730|350
1639386300000|2021-12-13 09:05:00|12737|12734|12739|12736|12741|12738|12737|12734|269
1639386600000|2021-12-13 09:10:00|12738|12735|12738|12735|12741|12738|12738|12735|479
1639386900000|2021-12-13 09:15:00|12739|12736|12736|12733|12739|12736|12734|12731|488
1639387200000|2021-12-13 09:20:00|12735|12732|12733|12729|12735|12732|12729|12726|974
1639387500000|2021-12-13 09:25:00|12732|12730|12734|12730|12734|12731|12732|12729|759
1639387800000|2021-12-13 09:30:00|12733|12731|12734|12731|12735|12732|12732|12729|378
1639388100000|2021-12-13 09:35:00|12735|12732|12734|12731|12737|12733|12734|12731|394
1639388400000|2021-12-13 09:40:00|12735|12732|12737|12734|12737|12734|12734|12731|373
1639388700000|2021-12-13 09:45:00|12738|12735|12738|12735|12740|12736|12737|12734|446
1639389000000|2021-12-13 09:50:00|12739|12736|12741|12738|12742|12739|12739|12736|490
1639389300000|2021-12-13 09:55:00|12742|12739|12743|12740|12745|12741|12741|12738|563
1639389600000|2021-12-13 10:00:00|12744|12741|12740|12737|12745|12742|12739|12736|1081
1639389900000|2021-12-13 10:05:00|12741|12738|12741|12738|12743|12740|12740|12737|315
1639390200000|2021-12-13 10:10:00|12740|12737|12737|12734|12741|12738|12736|12733|644
1639390500000|2021-12-13 10:15:00|12736|12733|12736|12733|12738|12735|12734|12731|903
1639390800000|2021-12-13 10:20:00|12735|12732|12734|12731|12735|12732|12732|12729|465
1639391100000|2021-12-13 10:25:00|12735|12732|12736|12733|12736|12733|12735|12732|165
1639391400000|2021-12-13 10:30:00|12737|12734|12736|12733|12738|12734|12736|12733|254
1639391700000|2021-12-13 10:35:00|12737|12734|12738|12735|12740|12737|12737|12734|342
1639392000000|2021-12-13 10:40:00|12739|12736|12739|12736|12740|12737|12738|12735|251
1639392300000|2021-12-13 10:45:00|12740|12737|12739|12736|12741|12738|12739|12736|131
1639392600000|2021-12-13 10:50:00|12740|12737|12738|12735|12740|12737|12738|12735|437
1639392900000|2021-12-13 10:55:00|12737|12734|12738|12735|12739|12736|12736|12733|801
1639393200000|2021-12-13 11:00:00|12737|12734|12734|12731|12737|12734|12733|12729|582
1639393500000|2021-12-13 11:05:00|12733|12729|12734|12731|12735|12732|12732|12729|496
1639393800000|2021-12-13 11:10:00|12733|12730|12733|12730|12735|12732|12733|12730|411
1639394100000|2021-12-13 11:15:00|12734|12731|12728|12725|12734|12731|12728|12725|1003
1639394400000|2021-12-13 11:20:00|12729|12726|12725|12722|12729|12726|12723|12720|661
1639394700000|2021-12-13 11:25:00|12726|12723|12728|12725|12730|12727|12726|12722|976
1639395000000|2021-12-13 11:30:00|12729|12726|12730|12727|12730|12727|12728|12725|261
1639395300000|2021-12-13 11:35:00|12731|12728|12731|12728|12732|12729|12729|12726|934
1639395600000|2021-12-13 11:40:00|12732|12729|12732|12729|12732|12729|12730|12727|246
1639395900000|2021-12-13 11:45:00|12731|12728|12727|12724|12731|12728|12727|12724|335
1639396200000|2021-12-13 11:50:00|12726|12723|12729|12726|12729|12726|12726|12723|391
1639396500000|2021-12-13 11:55:00|12728|12725|12728|12725|12728|12725|12726|12723|225
1639396800000|2021-12-13 12:00:00|12729|12726|12734|12731|12734|12731|12729|12726|613
1639397100000|2021-12-13 12:05:00|12733|12730|12734|12731|12734|12731|12733|12730|438
1639397400000|2021-12-13 12:10:00|12735|12730|12732|12729|12735|12730|12732|12728|309
1639397700000|2021-12-13 12:15:00|12731|12728|12729|12726|12731|12728|12726|12723|742
1639398000000|2021-12-13 12:20:00|12728|12725|12732|12729|12733|12729|12728|12725|250
1639398300000|2021-12-13 12:25:00|12731|12728|12731|12728|12734|12731|12731|12728|440
1639398600000|2021-12-13 12:30:00|12732|12729|12730|12727|12733|12730|12729|12726|776
1639398900000|2021-12-13 12:35:00|12731|12726|12732|12729|12732|12729|12730|12726|348
1639399200000|2021-12-13 12:40:00|12731|12727|12731|12728|12732|12729|12730|12727|194
1639399500000|2021-12-13 12:45:00|12732|12729|12733|12730|12734|12731|12731|12729|348
1639399800000|2021-12-13 12:50:00|12732|12729|12736|12733|12736|12733|12732|12729|547
1639400100000|2021-12-13 12:55:00|12735|12732|12738|12735|12739|12736|12735|12732|422
1639400400000|2021-12-13 13:00:00|12739|12734|12739|12736|12739|12736|12736|12732|621
1639400700000|2021-12-13 13:05:00|12738|12735|12737|12733|12739|12735|12735|12732|491
1639401000000|2021-12-13 13:10:00|12736|12734|12736|12733|12737|12734|12735|12731|263
1639401300000|2021-12-13 13:15:00|12735|12732|12734|12731|12737|12734|12731|12728|1787
1639401600000|2021-12-13 13:20:00|12733|12730|12736|12733|12737|12733|12731|12727|415
1639401900000|2021-12-13 13:25:00|12735|12732|12733|12730|12737|12734|12733|12730|225
1639402200000|2021-12-13 13:30:00|12732|12729|12734|12731|12735|12732|12731|12728|653
1639402500000|2021-12-13 13:35:00|12735|12732|12733|12730|12735|12732|12732|12729|454
1639402800000|2021-12-13 13:40:00|12732|12729|12734|12731|12735|12731|12732|12729|323
1639403100000|2021-12-13 13:45:00|12735|12732|12731|12728|12735|12732|12731|12728|440
1639403400000|2021-12-13 13:50:00|12732|12729|12733|12730|12734|12731|12731|12728|321
1639403700000|2021-12-13 13:55:00|12734|12731|12733|12729|12734|12731|12730|12726|340
1639404000000|2021-12-13 14:00:00|12732|12728|12736|12733|12736|12733|12731|12728|212
1639404300000|2021-12-13 14:05:00|12737|12734|12737|12734|12738|12735|12736|12733|183
1639404600000|2021-12-13 14:10:00|12738|12735|12740|12737|12741|12738|12737|12734|413
1639404900000|2021-12-13 14:15:00|12739|12736|12744|12741|12745|12741|12739|12736|436
1639405200000|2021-12-13 14:20:00|12743|12740|12744|12741|12744|12741|12741|12738|632
1639405500000|2021-12-13 14:25:00|12745|12742|12746|12742|12748|12745|12745|12742|1325
1639405800000|2021-12-13 14:30:00|12745|12743|12745|12742|12746|12743|12744|12741|530
1639406100000|2021-12-13 14:35:00|12746|12743|12747|12744|12748|12745|12745|12742|966
1639406400000|2021-12-13 14:40:00|12746|12743|12742|12739|12747|12744|12742|12739|578
1639406700000|2021-12-13 14:45:00|12743|12738|12740|12737|12743|12739|12740|12736|1017
1639407000000|2021-12-13 14:50:00|12741|12738|12741|12738|12743|12740|12741|12737|827
1639407300000|2021-12-13 14:55:00|12740|12737|12744|12741|12744|12741|12739|12736|689
1639407600000|2021-12-13 15:00:00|12745|12742|12744|12741|12745|12742|12742|12739|742
1639407900000|2021-12-13 15:05:00|12745|12742|12746|12743|12746|12743|12744|12741|660
1639408200000|2021-12-13 15:10:00|12747|12744|12747|12744|12748|12745|12744|12741|682
1639408500000|2021-12-13 15:15:00|12748|12745|12749|12746|12750|12747|12746|12743|658
1639408800000|2021-12-13 15:20:00|12748|12745|12752|12749|12752|12749|12748|12744|445
1639409100000|2021-12-13 15:25:00|12751|12748|12750|12747|12753|12750|12749|12746|640
1639409400000|2021-12-13 15:30:00|12751|12748|12749|12746|12752|12749|12749|12746|521
1639409700000|2021-12-13 15:35:00|12750|12747|12747|12744|12751|12747|12746|12743|441
1639410000000|2021-12-13 15:40:00|12748|12745|12746|12743|12749|12746|12746|12743|386
1639410300000|2021-12-13 15:45:00|12747|12744|12749|12746|12750|12747|12746|12743|761
1639410600000|2021-12-13 15:50:00|12750|12747|12748|12745|12750|12747|12747|12744|589
1639410900000|2021-12-13 15:55:00|12749|12746|12753|12750|12754|12751|12748|12744|1101
1639411200000|2021-12-13 16:00:00|12752|12749|12750|12747|12753|12750|12749|12746|955
1639411500000|2021-12-13 16:05:00|12749|12746|12750|12747|12751|12748|12749|12746|547
1639411800000|2021-12-13 16:10:00|12751|12748|12756|12753|12757|12754|12751|12748|2092
1639412100000|2021-12-13 16:15:00|12757|12754|12757|12754|12757|12754|12754|12751|1911
1639412400000|2021-12-13 16:20:00|12756|12753|12758|12755|12759|12756|12756|12753|725
1639412700000|2021-12-13 16:25:00|12759|12754|12758|12755|12759|12755|12756|12753|464
1639413000000|2021-12-13 16:30:00|12759|12756|12753|12750|12760|12757|12753|12750|1213
1639413300000|2021-12-13 16:35:00|12754|12751|12756|12753|12757|12754|12752|12749|542
1639413600000|2021-12-13 16:40:00|12755|12752|12759|12756|12760|12757|12755|12752|396
1639413900000|2021-12-13 16:45:00|12758|12755|12761|12758|12761|12758|12758|12754|622
1639414200000|2021-12-13 16:50:00|12760|12757|12761|12758|12761|12758|12760|12757|240
1639414500000|2021-12-13 16:55:00|12760|12757|12759|12755|12761|12758|12758|12755|276
1639414800000|2021-12-13 17:00:00|12758|12756|12763|12760|12764|12761|12758|12755|430
1639415100000|2021-12-13 17:05:00|12762|12759|12762|12759|12766|12763|12761|12758|633
1639415400000|2021-12-13 17:10:00|12761|12758|12761|12758|12763|12760|12760|12757|298
1639415700000|2021-12-13 17:15:00|12760|12757|12762|12759|12763|12759|12759|12756|202
1639416000000|2021-12-13 17:20:00|12761|12758|12762|12759|12762|12759|12761|12758|157
1639416300000|2021-12-13 17:25:00|12761|12758|12761|12758|12761|12758|12760|12757|138
1639416600000|2021-12-13 17:30:00|12762|12759|12765|12762|12765|12762|12761|12759|255
1639416900000|2021-12-13 17:35:00|12764|12761|12765|12762|12766|12762|12764|12761|140
1639417200000|2021-12-13 17:40:00|12766|12763|12765|12762|12766|12763|12765|12762|104
1639417500000|2021-12-13 17:45:00|12764|12761|12763|12759|12764|12761|12762|12759|152
1639417800000|2021-12-13 17:50:00|12761|12758|12761|12758|12762|12759|12761|12758|212
1639418100000|2021-12-13 17:55:00|12762|12759|12763|12759|12764|12761|12762|12759|113
1639468800000|2021-12-14 08:00:00|12761|12758|12755|12752|12761|12758|12751|12748|2559
1639469100000|2021-12-14 08:05:00|12756|12753|12755|12752|12757|12754|12754|12751|1633
1639469400000|2021-12-14 08:10:00|12754|12751|12758|12755|12758|12755|12751|12748|1501
1639469700000|2021-12-14 08:15:00|12760|12757|12759|12756|12761|12758|12757|12754|727
1639470000000|2021-12-14 08:20:00|12758|12755|12753|12750|12759|12756|12751|12748|965
1639470300000|2021-12-14 08:25:00|12754|12751|12748|12745|12754|12751|12748|12745|1042
1639470600000|2021-12-14 08:30:00|12746|12743|12750|12747|12750|12747|12746|12743|920
1639470900000|2021-12-14 08:35:00|12748|12744|12746|12743|12750|12747|12745|12742|1275
1639471200000|2021-12-14 08:40:00|12747|12744|12746|12742|12749|12746|12745|12742|1123
1639471500000|2021-12-14 08:45:00|12745|12743|12744|12741|12748|12745|12743|12740|791
1639471800000|2021-12-14 08:50:00|12745|12742|12745|12742|12747|12744|12743|12740|1334
1639472100000|2021-12-14 08:55:00|12746|12743|12749|12746|12749|12746|12744|12741|760
1639472400000|2021-12-14 09:00:00|12750|12747|12750|12747|12754|12751|12748|12745|2501
1639472700000|2021-12-14 09:05:00|12751|12748|12745|12742|12751|12748|12745|12742|653
1639473000000|2021-12-14 09:10:00|12746|12741|12746|12743|12746|12743|12744|12741|363
1639473300000|2021-12-14 09:15:00|12745|12742|12742|12739|12746|12743|12742|12739|978
1639473600000|2021-12-14 09:20:00|12741|12738|12742|12739|12742|12739|12738|12735|668
1639473900000|2021-12-14 09:25:00|12741|12738|12743|12740|12743|12740|12739|12736|447
1639474200000|2021-12-14 09:30:00|12742|12739|12742|12739|12743|12740|12737|12734|780
1639474500000|2021-12-14 09:35:00|12741|12738|12745|12742|12747|12744|12741|12738|756
1639474800000|2021-12-14 09:40:00|12744|12741|12744|12741|12746|12743|12744|12741|520
1639475100000|2021-12-14 09:45:00|12745|12742|12746|12743|12749|12746|12745|12741|707
1639475400000|2021-12-14 09:50:00|12745|12742|12746|12743|12746|12743|12742|12739|1147
1639475700000|2021-12-14 09:55:00|12747|12744|12745|12742|12748|12745|12745|12742|513
1639476000000|2021-12-14 10:00:00|12744|12741|12745|12742|12747|12743|12743|12740|720
1639476300000|2021-12-14 10:05:00|12744|12741|12743|12740|12747|12743|12742|12739|367
1639476600000|2021-12-14 10:10:00|12742|12738|12746|12743|12747|12743|12741|12738|333
1639476900000|2021-12-14 10:15:00|12747|12744|12747|12744|12748|12744|12744|12741|919
1639477200000|2021-12-14 10:20:00|12746|12743|12748|12745|12751|12748|12746|12743|761
1639477500000|2021-12-14 10:25:00|12749|12746|12746|12743|12749|12746|12746|12743|242
1639477800000|2021-12-14 10:30:00|12745|12742|12745|12742|12746|12742|12743|12740|487
1639478100000|2021-12-14 10:35:00|12747|12744|12744|12740|12748|12744|12740|12737|640
1639478400000|2021-12-14 10:40:00|12743|12741|12742|12739|12744|12741|12742|12738|178
1639478700000|2021-12-14 10:45:00|12741|12738|12744|12741|12744|12741|12741|12738|625
1639479000000|2021-12-14 10:50:00|12745|12742|12742|12738|12745|12742|12741|12738|576
1639479300000|2021-12-14 10:55:00|12739|12736|12743|12740|12744|12740|12738|12735|1058
1639479600000|2021-12-14 11:00:00|12742|12739|12739|12736|12742|12739|12739|12736|898
1639479900000|2021-12-14 11:05:00|12738|12735|12739|12736|12740|12737|12737|12734|537
1639480200000|2021-12-14 11:10:00|12738|12735|12740|12737|12740|12737|12738|12735|152
1639480500000|2021-12-14 11:15:00|12739|12736|12741|12738|12743|12740|12739|12736|617
1639480800000|2021-12-14 11:20:00|12740|12737|12740|12737|12741|12738|12739|12736|290
1639481100000|2021-12-14 11:25:00|12739|12736|12741|12738|12741|12738|12739|12736|592
1639481400000|2021-12-14 11:30:00|12740|12737|12741|12738|12741|12738|12737|12734|221
1639481700000|2021-12-14 11:35:00|12740|12737|12743|12740|12744|12741|12740|12737|862
1639482000000|2021-12-14 11:40:00|12744|12739|12740|12737|12744|12740|12740|12737|1511
1639482300000|2021-12-14 11:45:00|12741|12738|12740|12737|12741|12738|12734|12731|1232
1639482600000|2021-12-14 11:50:00|12741|12738|12736|12732|12743|12740|12734|12731|811
1639482900000|2021-12-14 11:55:00|12735|12733|12736|12733|12737|12734|12734|12731|436
1639483200000|2021-12-14 12:00:00|12735|12732|12735|12732|12736|12733|12733|12730|263
1639483500000|2021-12-14 12:05:00|12736|12733|12737|12734|12737|12734|12734|12731|933
1639483800000|2021-12-14 12:10:00|12736|12733|12732|12729|12737|12734|12732|12729|816
1639484100000|2021-12-14 12:15:00|12731|12728|12733|12730|12734|12731|12731|12728|1083
1639484400000|2021-12-14 12:20:00|12734|12731|12731|12728|12735|12732|12729|12726|752
1639484700000|2021-12-14 12:25:00|12730|12726|12734|12731|12736|12733|12729|12726|898
1639485000000|2021-12-14 12:30:00|12735|12732|12734|12731|12738|12735|12734|12731|733
1639485300000|2021-12-14 12:35:00|12735|12732|12735|12731|12736|12733|12734|12731|469
1639485600000|2021-12-14 12:40:00|12734|12732|12736|12733|12737|12734|12734|12731|1018
1639485900000|2021-12-14 12:45:00|12735|12732|12734|12731|12737|12734|12734|12731|812
1639486200000|2021-12-14 12:50:00|12735|12732|12735|12732|12735|12732|12733|12730|543
1639486500000|2021-12-14 12:55:00|12734|12731|12735|12732|12735|12732|12734|12731|299
1639486800000|2021-12-14 13:00:00|12734|12731|12734|12731|12735|12732|12734|12731|237
1639487100000|2021-12-14 13:05:00|12733|12730|12735|12732|12735|12732|12733|12730|293
1639487400000|2021-12-14 13:10:00|12734|12731|12734|12731|12736|12733|12734|12731|1055
1639487700000|2021-12-14 13:15:00|12733|12730|12733|12730|12736|12733|12732|12729|478
1639488000000|2021-12-14 13:20:00|12734|12731|12732|12729|12734|12731|12730|12726|900
1639488300000|2021-12-14 13:25:00|12733|12730|12733|12730|12736|12733|12732|12728|829
1639488600000|2021-12-14 13:30:00|12734|12729|12742|12739|12744|12741|12731|12728|1046
1639488900000|2021-12-14 13:35:00|12743|12738|12745|12742|12748|12744|12742|12738|1163
1639489200000|2021-12-14 13:40:00|12744|12741|12745|12742|12747|12744|12742|12739|478
1639489500000|2021-12-14 13:45:00|12746|12741|12748|12745|12750|12747|12744|12741|631
1639489800000|2021-12-14 13:50:00|12747|12744|12744|12741|12747|12745|12743|12739|1217
1639490100000|2021-12-14 13:55:00|12745|12742|12744|12741|12747|12744|12742|12739|1320
1639490400000|2021-12-14 14:00:00|12745|12742|12739|12736|12745|12742|12737|12734|1417
1639490700000|2021-12-14 14:05:00|12740|12737|12735|12732|12741|12738|12734|12731|1126
1639491000000|2021-12-14 14:10:00|12736|12733|12730|12727|12738|12735|12729|12726|1089
1639491300000|2021-12-14 14:15:00|12731|12728|12732|12729|12733|12730|12730|12727|764
1639491600000|2021-12-14 14:20:00|12733|12730|12738|12735|12740|12737|12732|12729|1343
1639491900000|2021-12-14 14:25:00|12737|12734|12736|12733|12737|12734|12734|12731|809
1639492200000|2021-12-14 14:30:00|12734|12731|12727|12724|12735|12732|12727|12724|1291
1639492500000|2021-12-14 14:35:00|12728|12725|12729|12726|12730|12726|12725|12722|1194
1639492800000|2021-12-14 14:40:00|12728|12725|12729|12726|12731|12727|12727|12724|2350
1639493100000|2021-12-14 14:45:00|12728|12725|12730|12727|12732|12728|12723|12720|4222
1639493400000|2021-12-14 14:50:00|12731|12728|12733|12729|12736|12732|12730|12727|2548
1639493700000|2021-12-14 14:55:00|12732|12730|12733|12730|12733|12730|12728|12725|1854
1639494000000|2021-12-14 15:00:00|12732|12729|12726|12723|12732|12729|12725|12722|2204
1639494300000|2021-12-14 15:05:00|12725|12722|12726|12723|12728|12725|12724|12721|1315
1639494600000|2021-12-14 15:10:00|12725|12722|12727|12724|12729|12726|12725|12722|1178
1639494900000|2021-12-14 15:15:00|12726|12723|12730|12727|12730|12727|12725|12722|597
1639495200000|2021-12-14 15:20:00|12731|12728|12722|12719|12731|12728|12722|12719|984
1639495500000|2021-12-14 15:25:00|12723|12720|12725|12721|12725|12722|12721|12718|943
1639495800000|2021-12-14 15:30:00|12724|12722|12727|12724|12728|12725|12724|12721|660
1639496100000|2021-12-14 15:35:00|12728|12725|12724|12721|12728|12725|12723|12720|695
1639496400000|2021-12-14 15:40:00|12725|12722|12722|12719|12725|12722|12722|12719|1117
1639496700000|2021-12-14 15:45:00|12723|12720|12720|12717|12723|12720|12718|12715|1915
1639497000000|2021-12-14 15:50:00|12721|12718|12723|12720|12725|12722|12721|12718|1121
1639497300000|2021-12-14 15:55:00|12722|12719|12727|12724|12729|12726|12721|12718|1457
1639497600000|2021-12-14 16:00:00|12728|12725|12735|12732|12736|12733|12728|12725|1074
1639497900000|2021-12-14 16:05:00|12734|12731|12734|12731|12736|12733|12731|12728|1891
1639498200000|2021-12-14 16:10:00|12735|12732|12737|12734|12738|12735|12734|12731|2658
1639498500000|2021-12-14 16:15:00|12738|12735|12733|12730|12742|12739|12731|12728|3072
1639498800000|2021-12-14 16:20:00|12732|12729|12730|12727|12733|12730|12728|12725|1321
1639499100000|2021-12-14 16:25:00|12729|12726|12727|12724|12732|12729|12727|12724|419
1639499400000|2021-12-14 16:30:00|12726|12723|12726|12723|12728|12725|12725|12722|1026
1639499700000|2021-12-14 16:35:00|12727|12724|12727|12724|12729|12726|12727|12724|387
1639500000000|2021-12-14 16:40:00|12728|12725|12730|12726|12730|12727|12726|12722|757
1639500300000|2021-12-14 16:45:00|12729|12727|12728|12725|12730|12727|12727|12724|473
1639500600000|2021-12-14 16:50:00|12729|12726|12730|12727|12730|12727|12727|12724|483
1639500900000|2021-12-14 16:55:00|12731|12728|12732|12729|12733|12729|12730|12727|409
1639501200000|2021-12-14 17:00:00|12733|12730|12732|12729|12733|12730|12731|12728|681
1639501500000|2021-12-14 17:05:00|12733|12730|12732|12729|12733|12730|12731|12728|123
1639501800000|2021-12-14 17:10:00|12731|12728|12729|12726|12731|12728|12728|12725|170
1639502100000|2021-12-14 17:15:00|12728|12725|12728|12725|12732|12729|12728|12725|65
1639502400000|2021-12-14 17:20:00|12727|12724|12724|12721|12727|12725|12724|12721|142
1639502700000|2021-12-14 17:25:00|12725|12722|12724|12721|12726|12723|12723|12720|271
1639503000000|2021-12-14 17:30:00|12725|12722|12726|12723|12726|12723|12724|12721|81
1639503300000|2021-12-14 17:35:00|12727|12724|12727|12724|12728|12725|12724|12721|422
1639503600000|2021-12-14 17:40:00|12728|12725|12728|12724|12729|12725|12727|12724|70
1639503900000|2021-12-14 17:45:00|12727|12725|12728|12724|12729|12725|12727|12724|106
1639504200000|2021-12-14 17:50:00|12727|12725|12731|12728|12731|12728|12727|12724|258
1639504500000|2021-12-14 17:55:00|12730|12727|12731|12728|12731|12728|12729|12726|104
1639555200000|2021-12-15 08:00:00|12724|12720|12713|12710|12724|12720|12713|12710|2108
1639555500000|2021-12-15 08:05:00|12714|12711|12714|12711|12715|12712|12709|12706|1705
1639555800000|2021-12-15 08:10:00|12713|12710|12709|12706|12718|12715|12709|12706|1558
1639556100000|2021-12-15 08:15:00|12710|12707|12714|12711|12714|12711|12709|12706|1207
1639556400000|2021-12-15 08:20:00|12715|12710|12719|12716|12719|12716|12712|12709|837
1639556700000|2021-12-15 08:25:00|12720|12717|12723|12720|12723|12720|12718|12715|785
1639557000000|2021-12-15 08:30:00|12722|12718|12719|12716|12724|12721|12718|12715|945
1639557300000|2021-12-15 08:35:00|12718|12715|12713|12710|12718|12715|12711|12708|927
1639557600000|2021-12-15 08:40:00|12714|12709|12706|12703|12714|12710|12706|12703|689
1639557900000|2021-12-15 08:45:00|12707|12704|12701|12698|12710|12707|12701|12698|1508
1639558200000|2021-12-15 08:50:00|12702|12699|12700|12697|12704|12701|12698|12695|1135
1639558500000|2021-12-15 08:55:00|12699|12696|12696|12693|12700|12697|12690|12687|2401
1639558800000|2021-12-15 09:00:00|12695|12692|12697|12694|12697|12694|12689|12686|1077
1639559100000|2021-12-15 09:05:00|12696|12693|12700|12697|12702|12698|12694|12691|762
1639559400000|2021-12-15 09:10:00|12701|12698|12700|12697|12702|12699|12698|12695|806
1639559700000|2021-12-15 09:15:00|12701|12698|12705|12702|12706|12703|12701|12698|698
1639560000000|2021-12-15 09:20:00|12706|12701|12709|12706|12710|12707|12703|12700|739
1639560300000|2021-12-15 09:25:00|12708|12705|12714|12710|12714|12711|12708|12705|648
1639560600000|2021-12-15 09:30:00|12713|12711|12716|12713|12717|12714|12712|12709|1047
1639560900000|2021-12-15 09:35:00|12715|12712|12717|12714|12717|12714|12714|12711|514
1639561200000|2021-12-15 09:40:00|12720|12717|12715|12712|12720|12717|12715|12712|1696
1639561500000|2021-12-15 09:45:00|12714|12711|12713|12710|12715|12712|12710|12707|1228
1639561800000|2021-12-15 09:50:00|12714|12711|12711|12708|12714|12711|12709|12706|716
1639562100000|2021-12-15 09:55:00|12710|12707|12711|12708|12713|12710|12709|12706|756
1639562400000|2021-12-15 10:00:00|12712|12709|12707|12704|12714|12711|12706|12703|726
1639562700000|2021-12-15 10:05:00|12708|12705|12706|12703|12710|12706|12706|12703|532
1639563000000|2021-12-15 10:10:00|12707|12704|12701|12698|12707|12704|12701|12698|537
1639563300000|2021-12-15 10:15:00|12702|12699|12703|12700|12706|12703|12701|12698|1112
1639563600000|2021-12-15 10:20:00|12702|12699|12711|12708|12713|12710|12702|12699|1428
1639563900000|2021-12-15 10:25:00|12710|12706|12709|12706|12711|12708|12708|12705|1148
1639564200000|2021-12-15 10:30:00|12710|12707|12708|12704|12710|12707|12705|12702|490
1639564500000|2021-12-15 10:35:00|12707|12703|12712|12709|12712|12709|12706|12703|608
1639564800000|2021-12-15 10:40:00|12713|12710|12708|12705|12713|12710|12707|12704|410
1639565100000|2021-12-15 10:45:00|12707|12704|12706|12703|12707|12704|12706|12702|322
1639565400000|2021-12-15 10:50:00|12705|12702|12705|12702|12707|12704|12703|12700|599
1639565700000|2021-12-15 10:55:00|12706|12703|12703|12700|12708|12704|12703|12700|401
1639566000000|2021-12-15 11:00:00|12702|12699|12698|12695|12702|12699|12698|12695|1208
1639566300000|2021-12-15 11:05:00|12699|12696|12705|12701|12705|12701|12698|12695|677
1639566600000|2021-12-15 11:10:00|12704|12700|12701|12698|12705|12700|12701|12698|775
1639566900000|2021-12-15 11:15:00|12703|12700|12706|12703|12707|12704|12702|12699|3548
1639567200000|2021-12-15 11:20:00|12707|12704|12712|12709|12712|12709|12707|12704|1058
1639567500000|2021-12-15 11:25:00|12711|12708|12703|12700|12711|12708|12703|12700|1340
1639567800000|2021-12-15 11:30:00|12704|12699|12703|12700|12707|12704|12702|12698|866
1639568100000|2021-12-15 11:35:00|12702|12699|12703|12700|12704|12701|12700|12697|1153
1639568400000|2021-12-15 11:40:00|12704|12701|12708|12705|12708|12705|12703|12700|476
1639568700000|2021-12-15 11:45:00|12707|12704|12705|12702|12708|12705|12704|12701|835
1639569000000|2021-12-15 11:50:00|12706|12703|12700|12697|12707|12703|12700|12697|791
1639569300000|2021-12-15 11:55:00|12699|12696|12697|12694|12700|12697|12697|12693|1559
1639569600000|2021-12-15 12:00:00|12696|12693|12696|12693|12699|12696|12696|12693|706
1639569900000|2021-12-15 12:05:00|12695|12692|12697|12693|12697|12694|12695|12692|240
1639570200000|2021-12-15 12:10:00|12698|12694|12695|12692|12698|12695|12695|12692|779
1639570500000|2021-12-15 12:15:00|12694|12691|12691|12688|12694|12691|12691|12688|1391
1639570800000|2021-12-15 12:20:00|12692|12689|12695|12691|12695|12692|12691|12688|671
1639571100000|2021-12-15 12:25:00|12696|12692|12697|12693|12699|12695|12695|12692|1105
1639571400000|2021-12-15 12:30:00|12696|12694|12696|12693|12700|12697|12694|12691|1253
1639571700000|2021-12-15 12:35:00|12697|12694|12698|12694|12698|12695|12696|12693|634
1639572000000|2021-12-15 12:40:00|12697|12695|12695|12692|12698|12695|12695|12692|828
1639572300000|2021-12-15 12:45:00|12694|12691|12694|12691|12696|12693|12693|12690|2023
1639572600000|2021-12-15 12:50:00|12695|12692|12691|12688|12696|12693|12690|12686|2166
1639572900000|2021-12-15 12:55:00|12690|12687|12693|12690|12693|12690|12689|12686|941
1639573200000|2021-12-15 13:00:00|12692|12689|12699|12696|12699|12696|12690|12687|1070
1639573500000|2021-12-15 13:05:00|12698|12695|12699|12696|12701|12698|12696|12693|985
1639573800000|2021-12-15 13:10:00|12700|12697|12698|12695|12701|12698|12697|12694|380
1639574100000|2021-12-15 13:15:00|12697|12694|12700|12697|12701|12698|12696|12693|600
1639574400000|2021-12-15 13:20:00|12699|12696|12698|12695|12700|12697|12697|12694|877
1639574700000|2021-12-15 13:25:00|12699|12696|12698|12694|12700|12697|12695|12692|304
1639575000000|2021-12-15 13:30:00|12697|12695|12704|12700|12708|12704|12697|12695|1500
1639575300000|2021-12-15 13:35:00|12705|12701|12705|12701|12709|12706|12703|12700|613
1639575600000|2021-12-15 13:40:00|12706|12702|12699|12696|12707|12704|12699|12696|825
1639575900000|2021-12-15 13:45:00|12700|12697|12698|12695|12703|12700|12698|12694|1238
1639576200000|2021-12-15 13:50:00|12699|12696|12703|12700|12704|12700|12697|12694|1350
1639576500000|2021-12-15 13:55:00|12702|12699|12704|12701|12705|12702|12700|12697|1295
1639576800000|2021-12-15 14:00:00|12705|12702|12702|12699|12709|12706|12701|12698|1288
1639577100000|2021-12-15 14:05:00|12701|12698|12698|12695|12704|12701|12698|12695|864
1639577400000|2021-12-15 14:10:00|12697|12694|12701|12698|12702|12699|12697|12694|657
1639577700000|2021-12-15 14:15:00|12702|12699|12703|12699|12704|12701|12701|12698|787
1639578000000|2021-12-15 14:20:00|12702|12700|12701|12698|12705|12702|12701|12697|606
1639578300000|2021-12-15 14:25:00|12698|12697|12689|12686|12699|12698|12689|12686|1545
1639578600000|2021-12-15 14:30:00|12690|12687|12691|12687|12695|12692|12688|12685|1144
1639578900000|2021-12-15 14:35:00|12692|12688|12699|12696|12701|12698|12691|12687|1408
1639579200000|2021-12-15 14:40:00|12700|12697|12704|12701|12704|12701|12699|12696|2387
1639579500000|2021-12-15 14:45:00|12705|12702|12709|12706|12709|12706|12698|12695|3922
1639579800000|2021-12-15 14:50:00|12710|12707|12712|12709|12716|12713|12706|12703|2471
1639580100000|2021-12-15 14:55:00|12711|12708|12710|12707|12715|12712|12710|12707|1625
1639580400000|2021-12-15 15:00:00|12709|12706|12719|12716|12719|12716|12708|12705|1720
1639580700000|2021-12-15 15:05:00|12718|12715|12723|12720|12725|12722|12716|12713|1224
1639581000000|2021-12-15 15:10:00|12724|12721|12723|12720|12726|12723|12720|12717|1453
1639581300000|2021-12-15 15:15:00|12724|12721|12721|12718|12725|12722|12719|12716|1525
1639581600000|2021-12-15 15:20:00|12722|12719|12720|12717|12724|12721|12719|12716|1088
1639581900000|2021-12-15 15:25:00|12721|12716|12723|12720|12725|12722|12721|12716|631
1639582200000|2021-12-15 15:30:00|12722|12719|12727|12724|12727|12724|12720|12717|771
1639582500000|2021-12-15 15:35:00|12726|12723|12722|12719|12729|12726|12722|12719|1624
1639582800000|2021-12-15 15:40:00|12723|12720|12725|12722|12726|12723|12722|12719|1321
1639583100000|2021-12-15 15:45:00|12726|12721|12725|12722|12727|12724|12723|12720|1458
1639583400000|2021-12-15 15:50:00|12724|12721|12727|12724|12728|12725|12723|12720|1128
1639583700000|2021-12-15 15:55:00|12726|12723|12725|12722|12727|12724|12724|12721|512
1639584000000|2021-12-15 16:00:00|12726|12723|12727|12724|12727|12724|12724|12721|845
1639584300000|2021-12-15 16:05:00|12728|12725|12726|12723|12729|12726|12724|12721|1430
1639584600000|2021-12-15 16:10:00|12727|12724|12731|12728|12733|12730|12726|12723|2624
1639584900000|2021-12-15 16:15:00|12732|12729|12734|12731|12736|12733|12732|12729|2596
1639585200000|2021-12-15 16:20:00|12733|12730|12727|12724|12733|12731|12727|12724|1383
1639585500000|2021-12-15 16:25:00|12728|12725|12726|12723|12728|12725|12725|12722|709
1639585800000|2021-12-15 16:30:00|12725|12722|12724|12721|12726|12723|12722|12719|899
1639586100000|2021-12-15 16:35:00|12725|12722|12720|12717|12725|12722|12717|12714|1319
1639586400000|2021-12-15 16:40:00|12721|12718|12721|12718|12721|12718|12718|12715|340
1639586700000|2021-12-15 16:45:00|12720|12717|12721|12718|12721|12718|12719|12716|750
1639587000000|2021-12-15 16:50:00|12722|12719|12724|12721|12724|12721|12721|12718|551
1639587300000|2021-12-15 16:55:00|12725|12722|12721|12717|12725|12722|12720|12717|711
1639587600000|2021-12-15 17:00:00|12720|12718|12719|12716|12721|12718|12716|12713|496
1639587900000|2021-12-15 17:05:00|12718|12715|12720|12717|12723|12720|12718|12715|651
1639588200000|2021-12-15 17:10:00|12721|12718|12717|12714|12722|12719|12717|12714|898
1639588500000|2021-12-15 17:15:00|12718|12715|12720|12717|12721|12718|12717|12715|574
1639588800000|2021-12-15 17:20:00|12721|12718|12718|12715|12721|12718|12718|12715|139
1639589100000|2021-12-15 17:25:00|12719|12716|12714|12711|12719|12716|12714|12711|383
1639589400000|2021-12-15 17:30:00|12715|12712|12715|12711|12716|12712|12714|12711|341
1639589700000|2021-12-15 17:35:00|12714|12712|12714|12711|12715|12712|12713|12710|117
1639590000000|2021-12-15 17:40:00|12715|12712|12717|12713|12717|12714|12715|12712|212
1639590300000|2021-12-15 17:45:00|12716|12712|12715|12712|12717|12714|12714|12711|317
1639590600000|2021-12-15 17:50:00|12716|12713|12718|12715|12720|12716|12715|12712|252
1639590900000|2021-12-15 17:55:00|12717|12714|12716|12713|12719|12715|12716|12713|235
1639641600000|2021-12-16 08:00:00|12727|12723|12729|12726|12734|12731|12724|12721|1341
1639641900000|2021-12-16 08:05:00|12728|12724|12727|12724|12730|12726|12726|12723|715
1639642200000|2021-12-16 08:10:00|12726|12723|12726|12723|12729|12726|12724|12721|905
1639642500000|2021-12-16 08:15:00|12725|12722|12720|12717|12727|12723|12718|12715|1523
1639642800000|2021-12-16 08:20:00|12721|12718|12720|12717|12723|12720|12716|12713|759
1639643100000|2021-12-16 08:25:00|12719|12716|12717|12714|12722|12719|12717|12714|565
1639643400000|2021-12-16 08:30:00|12718|12713|12715|12712|12721|12718|12715|12712|558
1639643700000|2021-12-16 08:35:00|12716|12713|12709|12706|12716|12713|12708|12704|1265
1639644000000|2021-12-16 08:40:00|12708|12705|12712|12709|12712|12709|12706|12703|782
1639644300000|2021-12-16 08:45:00|12713|12710|12712|12709|12717|12714|12712|12709|842
1639644600000|2021-12-16 08:50:00|12713|12710|12708|12704|12713|12710|12707|12704|686
1639644900000|2021-12-16 08:55:00|12709|12705|12713|12710|12714|12711|12705|12702|953
1639645200000|2021-12-16 09:00:00|12714|12711|12712|12709|12714|12711|12710|12707|1503
1639645500000|2021-12-16 09:05:00|12714|12708|12713|12709|12714|12711|12711|12708|519
1639645800000|2021-12-16 09:10:00|12712|12708|12700|12697|12712|12708|12700|12697|806
1639646100000|2021-12-16 09:15:00|12699|12696|12702|12699|12702|12699|12697|12694|1025
1639646400000|2021-12-16 09:20:00|12701|12698|12704|12701|12704|12701|12701|12697|601
1639646700000|2021-12-16 09:25:00|12703|12700|12706|12703|12706|12703|12702|12699|1058
1639647000000|2021-12-16 09:30:00|12707|12704|12702|12699|12708|12705|12702|12699|923
1639647300000|2021-12-16 09:35:00|12703|12700|12708|12704|12708|12705|12703|12700|537
1639647600000|2021-12-16 09:40:00|12707|12703|12703|12700|12708|12703|12702|12699|475
1639647900000|2021-12-16 09:45:00|12702|12699|12699|12695|12703|12700|12696|12693|948
1639648200000|2021-12-16 09:50:00|12698|12696|12699|12696|12700|12697|12694|12691|1091
1639648500000|2021-12-16 09:55:00|12698|12695|12702|12699|12702|12699|12697|12694|995
1639648800000|2021-12-16 10:00:00|12701|12698|12708|12704|12708|12704|12701|12698|762
1639649100000|2021-12-16 10:05:00|12707|12705|12709|12706|12711|12707|12707|12704|609
1639649400000|2021-12-16 10:10:00|12710|12707|12709|12706|12710|12707|12707|12704|342
1639649700000|2021-12-16 10:15:00|12710|12707|12709|12706|12710|12707|12708|12705|381
1639650000000|2021-12-16 10:20:00|12708|12705|12708|12705|12710|12707|12707|12704|400
1639650300000|2021-12-16 10:25:00|12709|12706|12712|12709|12713|12709|12709|12705|556
1639650600000|2021-12-16 10:30:00|12713|12710|12712|12709|12713|12710|12711|12708|300
1639650900000|2021-12-16 10:35:00|12711|12708|12714|12710|12714|12711|12711|12708|209
1639651200000|2021-12-16 10:40:00|12713|12711|12715|12712|12715|12712|12713|12710|547
1639651500000|2021-12-16 10:45:00|12716|12713|12714|12711|12716|12713|12712|12709|351
1639651800000|2021-12-16 10:50:00|12713|12710|12717|12714|12718|12715|12712|12708|737
1639652100000|2021-12-16 10:55:00|12718|12715|12721|12717|12721|12718|12717|12714|605
1639652400000|2021-12-16 11:00:00|12722|12718|12722|12719|12723|12720|12720|12716|681
1639652700000|2021-12-16 11:05:00|12721|12718|12727|12723|12728|12725|12719|12716|875
1639653000000|2021-12-16 11:10:00|12726|12724|12728|12725|12729|12725|12725|12722|475
1639653300000|2021-12-16 11:15:00|12729|12724|12732|12729|12732|12729|12727|12724|803
1639653600000|2021-12-16 11:20:00|12733|12728|12729|12726|12733|12730|12729|12726|624
1639653900000|2021-12-16 11:25:00|12730|12725|12727|12724|12730|12726|12725|12722|812
1639654200000|2021-12-16 11:30:00|12726|12723|12725|12722|12727|12724|12724|12721|712
1639654500000|2021-12-16 11:35:00|12727|12724|12725|12721|12733|12730|12724|12721|897
1639654800000|2021-12-16 11:40:00|12726|12722|12725|12722|12727|12724|12724|12721|523
1639655100000|2021-12-16 11:45:00|12726|12721|12728|12725|12728|12725|12725|12721|309
1639655400000|2021-12-16 11:50:00|12729|12724|12725|12722|12729|12725|12725|12722|536
1639655700000|2021-12-16 11:55:00|12726|12723|12729|12726|12730|12727|12725|12722|978
1639656000000|2021-12-16 12:00:00|12728|12725|12666|12663|12728|12725|12657|12654|5444
1639656300000|2021-12-16 12:05:00|12669|12665|12664|12661|12672|12669|12655|12652|2803
1639656600000|2021-12-16 12:10:00|12663|12660|12652|12649|12671|12668|12651|12648|2967
1639656900000|2021-12-16 12:15:00|12653|12650|12661|12658|12664|12661|12651|12648|2762
1639657200000|2021-12-16 12:20:00|12660|12657|12651|12648|12660|12657|12648|12645|1945
1639657500000|2021-12-16 12:25:00|12650|12647|12646|12643|12651|12648|12640|12637|2132
1639657800000|2021-12-16 12:30:00|12647|12642|12648|12645|12653|12650|12645|12642|1633
1639658100000|2021-12-16 12:35:00|12649|12644|12661|12658|12662|12659|12645|12642|1291
1639658400000|2021-12-16 12:40:00|12660|12657|12662|12658|12664|12661|12656|12652|829
1639658700000|2021-12-16 12:45:00|12661|12659|12649|12646|12662|12659|12647|12644|1834
1639659000000|2021-12-16 12:50:00|12650|12647|12649|12646|12652|12649|12644|12641|1294
1639659300000|2021-12-16 12:55:00|12648|12645|12648|12645|12649|12646|12644|12640|935
1639659600000|2021-12-16 13:00:00|12647|12644|12644|12641|12648|12645|12636|12633|1643
1639659900000|2021-12-16 13:05:00|12643|12640|12650|12647|12650|12647|12642|12639|1153
1639660200000|2021-12-16 13:10:00|12649|12646|12647|12644|12652|12649|12646|12643|1275
1639660500000|2021-12-16 13:15:00|12648|12643|12648|12645|12649|12646|12642|12639|935
1639660800000|2021-12-16 13:20:00|12649|12646|12642|12639|12651|12648|12642|12639|994
1639661100000|2021-12-16 13:25:00|12641|12638|12645|12642|12646|12643|12640|12637|664
1639661400000|2021-12-16 13:30:00|12646|12643|12648|12644|12655|12652|12644|12641|1762
1639661700000|2021-12-16 13:35:00|12647|12645|12646|12643|12652|12648|12641|12638|927
1639662000000|2021-12-16 13:40:00|12647|12644|12640|12637|12649|12645|12637|12634|1241
1639662300000|2021-12-16 13:45:00|12641|12638|12653|12650|12657|12654|12635|12632|1630
1639662600000|2021-12-16 13:50:00|12652|12649|12648|12645|12652|12650|12645|12642|1468
1639662900000|2021-12-16 13:55:00|12649|12646|12649|12646|12654|12651|12647|12644|910
1639663200000|2021-12-16 14:00:00|12650|12647|12653|12650|12659|12656|12650|12647|1791
1639663500000|2021-12-16 14:05:00|12652|12649|12665|12662|12671|12668|12652|12649|1474
1639663800000|2021-12-16 14:10:00|12666|12663|12659|12656|12669|12666|12659|12656|1452
1639664100000|2021-12-16 14:15:00|12660|12657|12661|12657|12662|12659|12656|12653|996
1639664400000|2021-12-16 14:20:00|12660|12658|12676|12673|12676|12673|12660|12658|1075
1639664700000|2021-12-16 14:25:00|12675|12672|12674|12671|12676|12673|12672|12669|1353
1639665000000|2021-12-16 14:30:00|12675|12670|12682|12679|12682|12679|12673|12670|1591
1639665300000|2021-12-16 14:35:00|12683|12680|12685|12682|12686|12683|12681|12678|2942
1639665600000|2021-12-16 14:40:00|12684|12681|12687|12684|12694|12691|12684|12681|3104
1639665900000|2021-12-16 14:45:00|12688|12685|12674|12671|12690|12687|12673|12670|3159
1639666200000|2021-12-16 14:50:00|12675|12672|12672|12669|12680|12677|12672|12669|1660
1639666500000|2021-12-16 14:55:00|12673|12670|12681|12678|12683|12680|12672|12669|2438
1639666800000|2021-12-16 15:00:00|12682|12679|12678|12675|12682|12679|12673|12670|1558
1639667100000|2021-12-16 15:05:00|12679|12676|12674|12671|12682|12679|12674|12671|921
1639667400000|2021-12-16 15:10:00|12675|12672|12682|12679|12683|12680|12673|12669|2208
1639667700000|2021-12-16 15:15:00|12681|12678|12679|12676|12686|12683|12678|12675|1152
1639668000000|2021-12-16 15:20:00|12678|12675|12678|12675|12678|12675|12673|12670|1402
1639668300000|2021-12-16 15:25:00|12677|12674|12684|12681|12684|12681|12677|12674|605
1639668600000|2021-12-16 15:30:00|12685|12682|12680|12677|12687|12684|12679|12676|860
1639668900000|2021-12-16 15:35:00|12679|12676|12680|12677|12680|12677|12675|12672|707
1639669200000|2021-12-16 15:40:00|12679|12676|12676|12673|12680|12677|12675|12672|691
1639669500000|2021-12-16 15:45:00|12677|12674|12685|12682|12686|12683|12677|12674|1705
1639669800000|2021-12-16 15:50:00|12684|12681|12687|12683|12687|12684|12683|12680|559
1639670100000|2021-12-16 15:55:00|12688|12684|12695|12692|12695|12692|12688|12684|1914
1639670400000|2021-12-16 16:00:00|12696|12693|12695|12691|12697|12694|12689|12686|1423
1639670700000|2021-12-16 16:05:00|12696|12692|12704|12701|12706|12703|12695|12692|2020
1639671000000|2021-12-16 16:10:00|12703|12700|12706|12703|12710|12707|12702|12699|3826
1639671300000|2021-12-16 16:15:00|12707|12704|12692|12689|12707|12704|12692|12689|3120
1639671600000|2021-12-16 16:20:00|12691|12688|12692|12689|12694|12691|12691|12688|922
1639671900000|2021-12-16 16:25:00|12693|12690|12696|12693|12696|12693|12689|12686|1407
1639672200000|2021-12-16 16:30:00|12695|12692|12698|12695|12698|12695|12693|12690|963
1639672500000|2021-12-16 16:35:00|12699|12696|12702|12699|12703|12700|12698|12695|953
1639672800000|2021-12-16 16:40:00|12701|12698|12701|12698|12702|12699|12699|12696|454
1639673100000|2021-12-16 16:45:00|12702|12699|12701|12698|12705|12702|12700|12697|422
1639673400000|2021-12-16 16:50:00|12700|12697|12704|12701|12706|12703|12700|12697|586
1639673700000|2021-12-16 16:55:00|12705|12700|12703|12700|12705|12702|12702|12699|637
1639674000000|2021-12-16 17:00:00|12704|12701|12706|12703|12707|12703|12703|12700|340
1639674300000|2021-12-16 17:05:00|12707|12704|12710|12707|12713|12709|12706|12704|852
1639674600000|2021-12-16 17:10:00|12709|12706|12709|12705|12712|12709|12708|12705|531
1639674900000|2021-12-16 17:15:00|12708|12706|12714|12711|12715|12712|12708|12705|169
1639675200000|2021-12-16 17:20:00|12715|12712|12709|12706|12716|12713|12709|12705|415
1639675500000|2021-12-16 17:25:00|12708|12705|12708|12705|12709|12706|12707|12704|150
1639675800000|2021-12-16 17:30:00|12707|12704|12712|12709|12712|12709|12707|12704|294
1639676100000|2021-12-16 17:35:00|12711|12708|12716|12713|12716|12713|12711|12708|210
1639676400000|2021-12-16 17:40:00|12715|12712|12714|12711|12715|12712|12714|12711|184
1639676700000|2021-12-16 17:45:00|12715|12710|12719|12716|12719|12716|12713|12710|297
1639677000000|2021-12-16 17:50:00|12718|12715|12716|12713|12719|12715|12714|12711|400
1639677300000|2021-12-16 17:55:00|12717|12714|12719|12715|12719|12716|12717|12713|121
1639728000000|2021-12-17 08:00:00|12728|12725|12721|12718|12729|12726|12720|12717|1158
1639728300000|2021-12-17 08:05:00|12722|12719|12724|12721|12724|12721|12718|12714|722
1639728600000|2021-12-17 08:10:00|12725|12722|12718|12714|12726|12723|12715|12712|942
1639728900000|2021-12-17 08:15:00|12719|12715|12723|12720|12723|12720|12718|12715|824
1639729200000|2021-12-17 08:20:00|12722|12719|12721|12718|12724|12721|12716|12713|923
1639729500000|2021-12-17 08:25:00|12720|12717|12720|12717|12720|12717|12716|12713|688
1639729800000|2021-12-17 08:30:00|12722|12719|12718|12715|12729|12726|12717|12714|836
1639730100000|2021-12-17 08:35:00|12717|12714|12721|12718|12724|12721|12717|12714|766
1639730400000|2021-12-17 08:40:00|12720|12717|12721|12718|12725|12722|12715|12712|1164
1639730700000|2021-12-17 08:45:00|12722|12719|12716|12713|12722|12719|12715|12712|694
1639731000000|2021-12-17 08:50:00|12715|12712|12713|12710|12715|12713|12712|12708|737
1639731300000|2021-12-17 08:55:00|12714|12711|12716|12713|12719|12716|12713|12710|915
1639731600000|2021-12-17 09:00:00|12715|12712|12712|12709|12717|12714|12712|12709|460
1639731900000|2021-12-17 09:05:00|12713|12710|12714|12711|12716|12713|12713|12710|982
1639732200000|2021-12-17 09:10:00|12715|12712|12719|12716|12719|12716|12714|12711|640
1639732500000|2021-12-17 09:15:00|12718|12715|12714|12710|12719|12716|12712|12709|512
1639732800000|2021-12-17 09:20:00|12712|12709|12707|12704|12712|12709|12706|12703|798
1639733100000|2021-12-17 09:25:00|12708|12705|12703|12699|12708|12705|12701|12698|963
1639733400000|2021-12-17 09:30:00|12702|12700|12695|12692|12706|12702|12695|12692|902
1639733700000|2021-12-17 09:35:00|12696|12693|12691|12688|12701|12698|12691|12688|903
1639734000000|2021-12-17 09:40:00|12692|12689|12685|12682|12693|12689|12685|12682|892
1639734300000|2021-12-17 09:45:00|12686|12683|12687|12684|12690|12686|12682|12679|826
1639734600000|2021-12-17 09:50:00|12688|12685|12688|12685|12691|12688|12688|12685|472
1639734900000|2021-12-17 09:55:00|12689|12686|12688|12685|12691|12688|12688|12684|193
1639735200000|2021-12-17 10:00:00|12687|12684|12692|12688|12695|12692|12687|12684|622
1639735500000|2021-12-17 10:05:00|12691|12689|12695|12692|12695|12692|12690|12686|543
1639735800000|2021-12-17 10:10:00|12696|12691|12696|12693|12697|12694|12694|12691|329
1639736100000|2021-12-17 10:15:00|12695|12692|12691|12688|12696|12693|12691|12688|579
1639736400000|2021-12-17 10:20:00|12692|12689|12694|12691|12694|12691|12689|12686|508
1639736700000|2021-12-17 10:25:00|12696|12693|12697|12694|12698|12694|12696|12693|278
1639737000000|2021-12-17 10:30:00|12698|12695|12698|12695|12699|12696|12696|12693|515
1639737300000|2021-12-17 10:35:00|12699|12696|12699|12696|12700|12697|12697|12694|367
1639737600000|2021-12-17 10:40:00|12700|12697|12704|12700|12704|12701|12699|12696|793
1639737900000|2021-12-17 10:45:00|12703|12701|12701|12698|12704|12701|12700|12697|333
1639738200000|2021-12-17 10:50:00|12700|12697|12707|12704|12707|12704|12699|12696|508
1639738500000|2021-12-17 10:55:00|12706|12703|12703|12700|12707|12704|12702|12699|454
1639738800000|2021-12-17 11:00:00|12702|12699|12701|12698|12702|12700|12700|12697|503
1639739100000|2021-12-17 11:05:00|12702|12699|12696|12693|12702|12699|12696|12693|521
1639739400000|2021-12-17 11:10:00|12697|12694|12698|12695|12699|12696|12697|12693|1214
1639739700000|2021-12-17 11:15:00|12697|12694|12697|12694|12701|12698|12696|12693|703
1639740000000|2021-12-17 11:20:00|12698|12695|12699|12696|12700|12697|12697|12694|679
1639740300000|2021-12-17 11:25:00|12698|12695|12696|12693|12699|12696|12696|12693|294
1639740600000|2021-12-17 11:30:00|12695|12692|12696|12693|12697|12694|12694|12691|774
1639740900000|2021-12-17 11:35:00|12695|12692|12699|12696|12699|12696|12695|12692|848
1639741200000|2021-12-17 11:40:00|12700|12697|12701|12698|12702|12699|12699|12696|413
1639741500000|2021-12-17 11:45:00|12700|12697|12702|12698|12703|12700|12700|12697|503
1639741800000|2021-12-17 11:50:00|12701|12699|12705|12702|12706|12703|12700|12697|776
1639742100000|2021-12-17 11:55:00|12706|12701|12703|12699|12706|12701|12702|12699|236
1639742400000|2021-12-17 12:00:00|12702|12700|12705|12702|12705|12702|12702|12699|212
1639742700000|2021-12-17 12:05:00|12704|12701|12706|12703|12706|12703|12704|12701|159
1639743000000|2021-12-17 12:10:00|12705|12702|12709|12706|12709|12706|12704|12701|430
1639743300000|2021-12-17 12:15:00|12708|12705|12708|12705|12709|12705|12706|12703|354
1639743600000|2021-12-17 12:20:00|12709|12706|12711|12708|12711|12708|12709|12706|304
1639743900000|2021-12-17 12:25:00|12712|12707|12712|12709|12712|12709|12710|12707|292
1639744200000|2021-12-17 12:30:00|12711|12708|12715|12711|12715|12712|12710|12707|680
1639744500000|2021-12-17 12:35:00|12714|12712|12716|12713|12716|12713|12714|12711|803
1639744800000|2021-12-17 12:40:00|12715|12712|12715|12712|12715|12712|12713|12710|442
1639745100000|2021-12-17 12:45:00|12714|12711|12718|12715|12719|12716|12714|12711|1541
1639745400000|2021-12-17 12:50:00|12719|12716|12722|12719|12723|12720|12718|12715|1058
1639745700000|2021-12-17 12:55:00|12721|12718|12718|12715|12722|12719|12717|12714|689
1639746000000|2021-12-17 13:00:00|12717|12714|12715|12712|12718|12715|12714|12711|781
1639746300000|2021-12-17 13:05:00|12714|12711|12711|12708|12715|12712|12711|12708|829
1639746600000|2021-12-17 13:10:00|12712|12709|12710|12707|12712|12709|12709|12706|493
1639746900000|2021-12-17 13:15:00|12709|12706|12707|12703|12711|12707|12706|12703|639
1639747200000|2021-12-17 13:20:00|12706|12704|12707|12704|12709|12705|12704|12701|537
1639747500000|2021-12-17 13:25:00|12706|12703|12707|12704|12708|12705|12706|12703|420
1639747800000|2021-12-17 13:30:00|12709|12705|12706|12703|12709|12706|12706|12703|239
1639748100000|2021-12-17 13:35:00|12705|12702|12703|12700|12709|12706|12703|12700|678
1639748400000|2021-12-17 13:40:00|12702|12699|12700|12697|12703|12700|12699|12696|447
1639748700000|2021-12-17 13:45:00|12701|12698|12696|12693|12701|12698|12696|12693|787
1639749000000|2021-12-17 13:50:00|12697|12694|12695|12692|12699|12695|12695|12692|635
1639749300000|2021-12-17 13:55:00|12696|12693|12700|12697|12700|12697|12695|12692|435
1639749600000|2021-12-17 14:00:00|12701|12698|12699|12696|12702|12699|12698|12695|408
1639749900000|2021-12-17 14:05:00|12698|12695|12701|12698|12701|12698|12698|12695|520
1639750200000|2021-12-17 14:10:00|12700|12697|12695|12692|12700|12697|12694|12691|834
1639750500000|2021-12-17 14:15:00|12694|12691|12697|12694|12699|12696|12694|12690|719
1639750800000|2021-12-17 14:20:00|12698|12695|12700|12697|12702|12698|12697|12694|404
1639751100000|2021-12-17 14:25:00|12701|12698|12703|12700|12704|12701|12700|12697|638
1639751400000|2021-12-17 14:30:00|12702|12699|12702|12699|12705|12702|12700|12697|721
1639751700000|2021-12-17 14:35:00|12701|12698|12704|12701|12705|12702|12701|12698|651
1639752000000|2021-12-17 14:40:00|12705|12702|12705|12701|12706|12703|12703|12700|784
1639752300000|2021-12-17 14:45:00|12704|12702|12701|12698|12705|12702|12700|12696|891
1639752600000|2021-12-17 14:50:00|12702|12699|12705|12702|12705|12702|12702|12699|385
1639752900000|2021-12-17 14:55:00|12704|12701|12703|12700|12706|12703|12702|12699|670
1639753200000|2021-12-17 15:00:00|12702|12699|12704|12700|12705|12702|12701|12698|540
1639753500000|2021-12-17 15:05:00|12703|12699|12704|12701|12705|12702|12702|12699|375
1639753800000|2021-12-17 15:10:00|12703|12700|12704|12701|12706|12703|12703|12700|609
1639754100000|2021-12-17 15:15:00|12705|12702|12707|12704|12709|12705|12705|12701|658
1639754400000|2021-12-17 15:20:00|12708|12705|12706|12703|12709|12706|12705|12702|867
1639754700000|2021-12-17 15:25:00|12707|12704|12704|12701|12707|12704|12702|12699|802
1639755000000|2021-12-17 15:30:00|12705|12702|12701|12698|12705|12702|12700|12697|1027
1639755300000|2021-12-17 15:35:00|12700|12697|12696|12693|12701|12698|12695|12692|1246
1639755600000|2021-12-17 15:40:00|12697|12694|12696|12693|12698|12695|12693|12690|637
1639755900000|2021-12-17 15:45:00|12695|12692|12694|12691|12698|12694|12694|12691|1095
1639756200000|2021-12-17 15:50:00|12695|12692|12692|12689|12696|12693|12692|12689|595
1639756500000|2021-12-17 15:55:00|12693|12690|12689|12686|12693|12690|12689|12686|1065
1639756800000|2021-12-17 16:00:00|12688|12685|12693|12690|12693|12690|12688|12685|767
1639757100000|2021-12-17 16:05:00|12692|12689|12694|12691|12695|12692|12692|12689|1161
1639757400000|2021-12-17 16:10:00|12693|12690|12689|12686|12694|12691|12688|12685|2414
1639757700000|2021-12-17 16:15:00|12690|12687|12691|12688|12693|12689|12689|12686|2052
1639758000000|2021-12-17 16:20:00|12692|12689|12694|12691|12694|12691|12688|12685|641
1639758300000|2021-12-17 16:25:00|12693|12690|12692|12688|12694|12691|12691|12688|704
1639758600000|2021-12-17 16:30:00|12691|12689|12692|12689|12692|12689|12689|12686|935
1639758900000|2021-12-17 16:35:00|12693|12688|12693|12690|12693|12690|12691|12688|293
1639759200000|2021-12-17 16:40:00|12692|12689|12695|12692|12697|12694|12692|12689|500
1639759500000|2021-12-17 16:45:00|12696|12693|12698|12695|12699|12696|12694|12691|350
1639759800000|2021-12-17 16:50:00|12699|12694|12703|12700|12704|12700|12698|12694|535
1639760100000|2021-12-17 16:55:00|12704|12699|12701|12698|12704|12700|12700|12697|398
1639760400000|2021-12-17 17:00:00|12702|12699|12701|12698|12703|12699|12701|12698|271
1639760700000|2021-12-17 17:05:00|12700|12697|12701|12698|12702|12699|12700|12697|262
1639761000000|2021-12-17 17:10:00|12700|12697|12700|12697|12702|12698|12700|12697|212
1639761300000|2021-12-17 17:15:00|12701|12698|12701|12698|12702|12699|12700|12696|380
1639761600000|2021-12-17 17:20:00|12702|12699|12702|12699|12703|12699|12701|12698|75
1639761900000|2021-12-17 17:25:00|12703|12700|12702|12699|12705|12701|12701|12698|261
1639762200000|2021-12-17 17:30:00|12701|12698|12703|12700|12703|12700|12700|12697|211
1639762500000|2021-12-17 17:35:00|12702|12699|12703|12700|12703|12700|12702|12699|151
1639762800000|2021-12-17 17:40:00|12702|12699|12703|12700|12704|12701|12702|12699|159
1639763100000|2021-12-17 17:45:00|12702|12699|12703|12700|12703|12700|12702|12698|132
1639763400000|2021-12-17 17:50:00|12704|12701|12706|12702|12708|12704|12703|12700|447
1639763700000|2021-12-17 17:55:00|12705|12701|12698|12693|12705|12702|12697|12693|192
1639987200000|2021-12-20 08:00:00|12728|12724|12724|12721|12733|12729|12723|12720|1565
1639987500000|2021-12-20 08:05:00|12723|12720|12720|12717|12724|12721|12718|12715|1168
1639987800000|2021-12-20 08:10:00|12721|12718|12718|12715|12721|12718|12714|12711|791
1639988100000|2021-12-20 08:15:00|12719|12716|12720|12717|12724|12721|12719|12716|1021
1639988400000|2021-12-20 08:20:00|12721|12718|12730|12727|12731|12728|12719|12715|1016
1639988700000|2021-12-20 08:25:00|12729|12726|12734|12731|12738|12735|12728|12725|1268
1639989000000|2021-12-20 08:30:00|12735|12732|12731|12728|12740|12737|12731|12727|1369
1639989300000|2021-12-20 08:35:00|12733|12727|12740|12737|12743|12739|12733|12727|678
1639989600000|2021-12-20 08:40:00|12739|12736|12743|12740|12745|12742|12738|12735|613
1639989900000|2021-12-20 08:45:00|12744|12741|12747|12744|12747|12744|12742|12738|783
1639990200000|2021-12-20 08:50:00|12748|12743|12740|12737|12748|12745|12740|12737|836
1639990500000|2021-12-20 08:55:00|12741|12738|12738|12735|12741|12738|12736|12732|468
1639990800000|2021-12-20 09:00:00|12739|12736|12739|12736|12741|12738|12737|12734|540
1639991100000|2021-12-20 09:05:00|12738|12735|12736|12733|12742|12739|12734|12730|1038
1639991400000|2021-12-20 09:10:00|12737|12732|12743|12740|12743|12740|12736|12732|903
1639991700000|2021-12-20 09:15:00|12744|12739|12735|12732|12744|12740|12735|12732|421
1639992000000|2021-12-20 09:20:00|12736|12731|12740|12736|12740|12736|12735|12731|402
1639992300000|2021-12-20 09:25:00|12739|12735|12742|12739|12743|12740|12738|12735|580
1639992600000|2021-12-20 09:30:00|12741|12738|12739|12736|12741|12738|12737|12734|390
1639992900000|2021-12-20 09:35:00|12738|12735|12737|12734|12740|12737|12737|12734|263
1639993200000|2021-12-20 09:40:00|12738|12735|12738|12735|12739|12736|12737|12733|426
1639993500000|2021-12-20 09:45:00|12739|12736|12739|12736|12739|12736|12737|12734|273
1639993800000|2021-12-20 09:50:00|12740|12735|12738|12735|12740|12735|12736|12733|593
1639994100000|2021-12-20 09:55:00|12739|12736|12734|12730|12739|12736|12734|12730|676
1639994400000|2021-12-20 10:00:00|12733|12731|12728|12724|12734|12731|12726|12722|624
1639994700000|2021-12-20 10:05:00|12727|12723|12725|12722|12728|12725|12724|12720|466
1639995000000|2021-12-20 10:10:00|12724|12721|12725|12722|12727|12724|12723|12720|438
1639995300000|2021-12-20 10:15:00|12726|12723|12723|12720|12726|12723|12721|12718|394
1639995600000|2021-12-20 10:20:00|12722|12719|12722|12719|12725|12722|12722|12719|197
1639995900000|2021-12-20 10:25:00|12723|12720|12725|12722|12726|12723|12722|12719|394
1639996200000|2021-12-20 10:30:00|12724|12721|12718|12715|12724|12721|12718|12714|733
1639996500000|2021-12-20 10:35:00|12719|12716|12716|12713|12719|12716|12714|12711|384
1639996800000|2021-12-20 10:40:00|12715|12712|12715|12712|12716|12713|12714|12711|289
1639997100000|2021-12-20 10:45:00|12714|12711|12709|12706|12714|12711|12709|12706|418
1639997400000|2021-12-20 10:50:00|12710|12707|12709|12706|12711|12708|12708|12705|431
1639997700000|2021-12-20 10:55:00|12708|12705|12711|12708|12713|12710|12708|12704|1474
1639998000000|2021-12-20 11:00:00|12712|12709|12716|12713|12716|12713|12711|12708|686
1639998300000|2021-12-20 11:05:00|12715|12712|12716|12713|12716|12713|12714|12711|272
1639998600000|2021-12-20 11:10:00|12717|12714|12718|12715|12720|12717|12716|12713|533
1639998900000|2021-12-20 11:15:00|12717|12714|12717|12714|12719|12716|12717|12713|284
1639999200000|2021-12-20 11:20:00|12718|12715|12717|12714|12718|12715|12716|12713|265
1639999500000|2021-12-20 11:25:00|12718|12715|12719|12715|12720|12717|12717|12714|414
1639999800000|2021-12-20 11:30:00|12718|12716|12717|12714|12721|12718|12716|12713|250
1640000100000|2021-12-20 11:35:00|12716|12713|12717|12714|12718|12715|12716|12713|174
1640000400000|2021-12-20 11:40:00|12718|12715|12715|12712|12718|12715|12714|12711|478
1640000700000|2021-12-20 11:45:00|12716|12711|12714|12711|12716|12711|12713|12710|261
1640001000000|2021-12-20 11:50:00|12715|12712|12713|12710|12716|12713|12712|12709|804
1640001300000|2021-12-20 11:55:00|12714|12711|12708|12705|12714|12711|12708|12705|278
1640001600000|2021-12-20 12:00:00|12707|12704|12709|12706|12709|12706|12707|12704|400
1640001900000|2021-12-20 12:05:00|12708|12705|12708|12705|12710|12706|12705|12702|262
1640002200000|2021-12-20 12:10:00|12709|12704|12709|12706|12712|12709|12707|12703|457
1640002500000|2021-12-20 12:15:00|12710|12707|12712|12709|12712|12709|12710|12706|360
1640002800000|2021-12-20 12:20:00|12711|12708|12710|12707|12712|12709|12709|12705|234
1640003100000|2021-12-20 12:25:00|12711|12708|12714|12711|12714|12711|12711|12707|206
1640003400000|2021-12-20 12:30:00|12715|12712|12713|12709|12715|12712|12712|12709|231
1640003700000|2021-12-20 12:35:00|12712|12710|12715|12712|12715|12712|12712|12709|127
1640004000000|2021-12-20 12:40:00|12716|12713|12717|12713|12717|12714|12716|12713|181
1640004300000|2021-12-20 12:45:00|12716|12714|12718|12715|12719|12716|12716|12713|204
1640004600000|2021-12-20 12:50:00|12719|12716|12721|12718|12722|12719|12718|12715|165
1640004900000|2021-12-20 12:55:00|12722|12719|12720|12717|12722|12719|12720|12717|300
1640005200000|2021-12-20 13:00:00|12719|12716|12719|12716|12720|12717|12718|12715|199
1640005500000|2021-12-20 13:05:00|12720|12717|12718|12715|12722|12719|12717|12714|263
1640005800000|2021-12-20 13:10:00|12717|12714|12716|12713|12719|12716|12714|12711|137
1640006100000|2021-12-20 13:15:00|12715|12712|12713|12710|12716|12713|12713|12710|166
1640006400000|2021-12-20 13:20:00|12712|12709|12712|12709|12713|12709|12710|12707|301
1640006700000|2021-12-20 13:25:00|12713|12710|12706|12703|12714|12710|12706|12703|362
1640007000000|2021-12-20 13:30:00|12707|12704|12707|12704|12709|12706|12706|12702|517
1640007300000|2021-12-20 13:35:00|12706|12703|12703|12700|12707|12704|12702|12699|336
1640007600000|2021-12-20 13:40:00|12702|12699|12700|12697|12703|12700|12699|12696|656
1640007900000|2021-12-20 13:45:00|12701|12698|12694|12690|12701|12698|12694|12690|330
1640008200000|2021-12-20 13:50:00|12693|12691|12697|12694|12698|12694|12692|12689|525
1640008500000|2021-12-20 13:55:00|12696|12693|12696|12693|12698|12694|12694|12691|320
1640008800000|2021-12-20 14:00:00|12697|12694|12698|12694|12698|12695|12694|12691|471
1640009100000|2021-12-20 14:05:00|12697|12693|12693|12690|12697|12694|12692|12689|379
1640009400000|2021-12-20 14:10:00|12692|12689|12693|12690|12694|12691|12692|12689|226
1640009700000|2021-12-20 14:15:00|12692|12689|12694|12691|12697|12694|12692|12689|615
1640010000000|2021-12-20 14:20:00|12693|12690|12698|12695|12698|12695|12692|12688|406
1640010300000|2021-12-20 14:25:00|12699|12696|12697|12694|12703|12700|12697|12694|1167
1640010600000|2021-12-20 14:30:00|12698|12695|12704|12701|12706|12703|12698|12695|974
1640010900000|2021-12-20 14:35:00|12705|12702|12706|12703|12708|12705|12703|12700|849
1640011200000|2021-12-20 14:40:00|12707|12704|12708|12705|12711|12708|12705|12702|793
1640011500000|2021-12-20 14:45:00|12709|12706|12710|12707|12710|12707|12705|12702|476
1640011800000|2021-12-20 14:50:00|12709|12706|12714|12711|12715|12712|12707|12704|665
1640012100000|2021-12-20 14:55:00|12713|12710|12705|12701|12714|12710|12704|12701|765
1640012400000|2021-12-20 15:00:00|12706|12702|12704|12701|12708|12705|12704|12700|763
1640012700000|2021-12-20 15:05:00|12703|12700|12700|12697|12704|12701|12700|12697|707
1640013000000|2021-12-20 15:10:00|12701|12698|12701|12697|12701|12698|12698|12695|1104
1640013300000|2021-12-20 15:15:00|12700|12696|12696|12693|12701|12698|12694|12691|848
1640013600000|2021-12-20 15:20:00|12695|12692|12699|12696|12701|12698|12695|12692|330
1640013900000|2021-12-20 15:25:00|12698|12695|12697|12694|12699|12696|12695|12692|439
1640014200000|2021-12-20 15:30:00|12696|12693|12695|12692|12698|12695|12694|12691|833
1640014500000|2021-12-20 15:35:00|12694|12691|12692|12689|12696|12693|12689|12686|907
1640014800000|2021-12-20 15:40:00|12691|12688|12689|12686|12693|12690|12689|12685|705
1640015100000|2021-12-20 15:45:00|12690|12687|12691|12688|12692|12689|12688|12685|741
1640015400000|2021-12-20 15:50:00|12690|12687|12689|12686|12690|12687|12678|12675|1371
1640015700000|2021-12-20 15:55:00|12688|12685|12685|12682|12689|12685|12685|12682|645
1640016000000|2021-12-20 16:00:00|12684|12681|12686|12683|12686|12683|12679|12676|1472
1640016300000|2021-12-20 16:05:00|12687|12684|12687|12684|12689|12685|12686|12683|968
1640016600000|2021-12-20 16:10:00|12686|12683|12685|12682|12687|12684|12682|12679|1565
1640016900000|2021-12-20 16:15:00|12686|12683|12686|12683|12692|12688|12685|12681|1953
1640017200000|2021-12-20 16:20:00|12685|12682|12681|12678|12686|12683|12679|12676|730
1640017500000|2021-12-20 16:25:00|12680|12677|12679|12675|12681|12678|12678|12675|469
1640017800000|2021-12-20 16:30:00|12678|12676|12678|12675|12679|12676|12678|12675|621
1640018100000|2021-12-20 16:35:00|12679|12676|12681|12678|12681|12678|12679|12676|511
1640018400000|2021-12-20 16:40:00|12682|12679|12677|12674|12684|12681|12677|12674|583
1640018700000|2021-12-20 16:45:00|12678|12675|12679|12676|12680|12677|12677|12674|408
1640019000000|2021-12-20 16:50:00|12678|12675|12680|12677|12681|12678|12678|12675|530
1640019300000|2021-12-20 16:55:00|12681|12678|12683|12680|12684|12681|12681|12678|308
1640019600000|2021-12-20 17:00:00|12684|12681|12679|12676|12684|12681|12679|12676|334
1640019900000|2021-12-20 17:05:00|12680|12675|12677|12674|12680|12676|12677|12674|382
1640020200000|2021-12-20 17:10:00|12676|12673|12680|12677|12680|12677|12676|12673|263
1640020500000|2021-12-20 17:15:00|12679|12676|12677|12674|12680|12677|12676|12673|136
1640020800000|2021-12-20 17:20:00|12676|12673|12674|12671|12676|12674|12673|12670|204
1640021100000|2021-12-20 17:25:00|12673|12670|12674|12671|12675|12672|12673|12670|169
1640021400000|2021-12-20 17:30:00|12675|12672|12674|12671|12676|12672|12673|12670|169
1640021700000|2021-12-20 17:35:00|12673|12670|12673|12670|12674|12671|12672|12669|64
1640022000000|2021-12-20 17:40:00|12672|12669|12673|12670|12673|12670|12671|12668|147
1640022300000|2021-12-20 17:45:00|12674|12671|12674|12671|12674|12671|12673|12670|122
1640022600000|2021-12-20 17:50:00|12675|12672|12678|12675|12678|12675|12675|12672|190
1640022900000|2021-12-20 17:55:00|12677|12674|12674|12670|12678|12675|12673|12670|204
1640073600000|2021-12-21 08:00:00|12659|12656|12659|12655|12664|12661|12657|12653|2011
1640073900000|2021-12-21 08:05:00|12658|12654|12663|12660|12663|12660|12655|12652|1835
1640074200000|2021-12-21 08:10:00|12662|12659|12662|12659|12665|12662|12659|12656|1813
1640074500000|2021-12-21 08:15:00|12661|12658|12658|12655|12664|12661|12658|12655|943
1640074800000|2021-12-21 08:20:00|12659|12656|12662|12658|12662|12659|12656|12653|861
1640075100000|2021-12-21 08:25:00|12663|12659|12668|12665|12670|12667|12662|12658|776
1640075400000|2021-12-21 08:30:00|12669|12666|12671|12668|12675|12671|12669|12666|990
1640075700000|2021-12-21 08:35:00|12672|12669|12673|12670|12675|12672|12671|12668|497
1640076000000|2021-12-21 08:40:00|12674|12671|12670|12667|12677|12674|12670|12667|1038
1640076300000|2021-12-21 08:45:00|12669|12666|12675|12672|12676|12673|12669|12666|637
1640076600000|2021-12-21 08:50:00|12674|12671|12676|12673|12677|12674|12671|12668|547
1640076900000|2021-12-21 08:55:00|12677|12672|12677|12674|12677|12674|12674|12671|867
1640077200000|2021-12-21 09:00:00|12676|12673|12672|12669|12677|12674|12672|12668|673
1640077500000|2021-12-21 09:05:00|12671|12668|12669|12666|12672|12669|12668|12665|588
1640077800000|2021-12-21 09:10:00|12668|12665|12662|12659|12669|12666|12662|12659|461
1640078100000|2021-12-21 09:15:00|12661|12658|12663|12660|12663|12660|12659|12656|684
1640078400000|2021-12-21 09:20:00|12664|12661|12661|12658|12664|12661|12661|12658|282
1640078700000|2021-12-21 09:25:00|12662|12659|12662|12659|12664|12661|12661|12657|424
1640079000000|2021-12-21 09:30:00|12661|12658|12662|12659|12664|12661|12660|12657|437
1640079300000|2021-12-21 09:35:00|12663|12660|12661|12657|12663|12660|12660|12657|278
1640079600000|2021-12-21 09:40:00|12660|12658|12664|12661|12664|12661|12660|12657|160
1640079900000|2021-12-21 09:45:00|12663|12660|12666|12663|12668|12665|12663|12660|446
1640080200000|2021-12-21 09:50:00|12667|12664|12667|12664|12669|12666|12665|12662|218
1640080500000|2021-12-21 09:55:00|12668|12665|12664|12661|12668|12665|12663|12660|504
1640080800000|2021-12-21 10:00:00|12663|12660|12658|12655|12665|12662|12658|12655|581
1640081100000|2021-12-21 10:05:00|12659|12656|12656|12653|12659|12656|12655|12651|200
1640081400000|2021-12-21 10:10:00|12657|12654|12650|12646|12657|12654|12649|12646|693
1640081700000|2021-12-21 10:15:00|12649|12647|12646|12643|12651|12648|12646|12643|1096
1640082000000|2021-12-21 10:20:00|12647|12644|12645|12642|12649|12646|12644|12641|664
1640082300000|2021-12-21 10:25:00|12646|12643|12642|12639|12647|12644|12642|12638|752
1640082600000|2021-12-21 10:30:00|12643|12640|12640|12637|12644|12641|12640|12637|446
1640082900000|2021-12-21 10:35:00|12641|12638|12638|12635|12643|12640|12638|12635|433
1640083200000|2021-12-21 10:40:00|12637|12634|12642|12639|12643|12640|12637|12634|731
1640083500000|2021-12-21 10:45:00|12641|12638|12640|12637|12643|12640|12639|12636|799
1640083800000|2021-12-21 10:50:00|12639|12636|12641|12637|12644|12641|12638|12635|742
1640084100000|2021-12-21 10:55:00|12642|12638|12642|12639|12644|12641|12641|12637|861
1640084400000|2021-12-21 11:00:00|12641|12638|12641|12637|12642|12639|12640|12637|395
1640084700000|2021-12-21 11:05:00|12640|12638|12637|12634|12641|12638|12636|12633|661
1640085000000|2021-12-21 11:10:00|12638|12635|12639|12636|12640|12636|12638|12634|521
1640085300000|2021-12-21 11:15:00|12638|12635|12642|12639|12643|12640|12638|12635|508
1640085600000|2021-12-21 11:20:00|12643|12640|12639|12636|12643|12640|12638|12635|544
1640085900000|2021-12-21 11:25:00|12638|12635|12639|12636|12640|12636|12634|12631|586
1640086200000|2021-12-21 11:30:00|12638|12635|12640|12637|12640|12637|12638|12635|172
1640086500000|2021-12-21 11:35:00|12639|12636|12640|12637|12640|12637|12638|12635|357
1640086800000|2021-12-21 11:40:00|12639|12636|12640|12637|12641|12638|12639|12636|351
1640087100000|2021-12-21 11:45:00|12641|12638|12641|12638|12641|12638|12639|12636|256
1640087400000|2021-12-21 11:50:00|12640|12637|12638|12635|12640|12637|12637|12634|195
1640087700000|2021-12-21 11:55:00|12637|12634|12634|12631|12638|12635|12634|12631|406
1640088000000|2021-12-21 12:00:00|12633|12630|12629|12625|12633|12630|12628|12625|570
1640088300000|2021-12-21 12:05:00|12628|12626|12627|12624|12631|12628|12627|12624|542
1640088600000|2021-12-21 12:10:00|12628|12625|12628|12624|12630|12626|12627|12624|685
1640088900000|2021-12-21 12:15:00|12627|12625|12628|12625|12630|12627|12627|12624|187
1640089200000|2021-12-21 12:20:00|12627|12624|12625|12622|12629|12625|12625|12622|331
1640089500000|2021-12-21 12:25:00|12624|12621|12624|12621|12626|12623|12623|12620|621
1640089800000|2021-12-21 12:30:00|12625|12622|12622|12619|12625|12622|12622|12619|389
1640090100000|2021-12-21 12:35:00|12621|12618|12624|12621|12625|12622|12620|12617|486
1640090400000|2021-12-21 12:40:00|12625|12622|12626|12623|12627|12624|12624|12621|834
1640090700000|2021-12-21 12:45:00|12627|12622|12629|12626|12629|12626|12627|12622|469
1640091000000|2021-12-21 12:50:00|12628|12625|12628|12625|12629|12626|12626|12623|599
1640091300000|2021-12-21 12:55:00|12627|12624|12631|12628|12631|12628|12627|12624|811
1640091600000|2021-12-21 13:00:00|12630|12627|12630|12627|12632|12629|12628|12625|735
1640091900000|2021-12-21 13:05:00|12631|12628|12631|12628|12633|12630|12630|12627|680
1640092200000|2021-12-21 13:10:00|12632|12629|12632|12628|12634|12631|12631|12628|352
1640092500000|2021-12-21 13:15:00|12631|12629|12633|12630|12634|12631|12631|12628|241
1640092800000|2021-12-21 13:20:00|12634|12631|12630|12627|12634|12631|12629|12626|404
1640093100000|2021-12-21 13:25:00|12629|12626|12625|12622|12631|12627|12625|12622|651
1640093400000|2021-12-21 13:30:00|12624|12621|12626|12623|12626|12623|12621|12618|919
1640093700000|2021-12-21 13:35:00|12625|12622|12623|12620|12628|12625|12623|12620|797
1640094000000|2021-12-21 13:40:00|12622|12619|12619|12616|12622|12619|12618|12615|581
1640094300000|2021-12-21 13:45:00|12618|12615|12623|12620|12623|12620|12618|12615|934
1640094600000|2021-12-21 13:50:00|12622|12619|12623|12620|12623|12620|12620|12617|377
1640094900000|2021-12-21 13:55:00|12622|12619|12621|12618|12625|12622|12621|12618|558
1640095200000|2021-12-21 14:00:00|12622|12619|12623|12620|12626|12623|12622|12618|793
1640095500000|2021-12-21 14:05:00|12622|12619|12624|12621|12627|12624|12621|12618|1274
1640095800000|2021-12-21 14:10:00|12623|12620|12619|12616|12623|12620|12619|12616|487
1640096100000|2021-12-21 14:15:00|12618|12615|12618|12615|12619|12616|12617|12614|737
1640096400000|2021-12-21 14:20:00|12617|12614|12612|12609|12618|12615|12612|12609|989
1640096700000|2021-12-21 14:25:00|12611|12608|12610|12607|12612|12609|12609|12605|847
1640097000000|2021-12-21 14:30:00|12609|12606|12612|12609|12614|12611|12608|12605|895
1640097300000|2021-12-21 14:35:00|12613|12610|12615|12612|12616|12613|12612|12609|1082
1640097600000|2021-12-21 14:40:00|12614|12611|12616|12613|12619|12616|12614|12611|1275
1640097900000|2021-12-21 14:45:00|12615|12612|12615|12612|12620|12617|12614|12611|1066
1640098200000|2021-12-21 14:50:00|12616|12613|12610|12607|12616|12613|12610|12607|497
1640098500000|2021-12-21 14:55:00|12611|12608|12607|12604|12611|12608|12607|12604|1050
1640098800000|2021-12-21 15:00:00|12606|12603|12602|12599|12606|12603|12600|12597|1109
1640099100000|2021-12-21 15:05:00|12601|12598|12597|12594|12603|12600|12597|12594|1280
1640099400000|2021-12-21 15:10:00|12596|12593|12594|12590|12598|12594|12593|12589|775
1640099700000|2021-12-21 15:15:00|12593|12591|12589|12586|12594|12591|12587|12584|1061
1640100000000|2021-12-21 15:20:00|12590|12585|12597|12594|12597|12594|12590|12585|1362
1640100300000|2021-12-21 15:25:00|12598|12595|12594|12591|12598|12595|12593|12590|1292
1640100600000|2021-12-21 15:30:00|12593|12590|12596|12593|12596|12593|12591|12588|785
1640100900000|2021-12-21 15:35:00|12597|12594|12591|12588|12597|12594|12591|12588|1238
1640101200000|2021-12-21 15:40:00|12592|12589|12584|12581|12592|12589|12584|12581|1370
1640101500000|2021-12-21 15:45:00|12585|12582|12587|12584|12589|12586|12585|12581|1026
1640101800000|2021-12-21 15:50:00|12586|12583|12586|12583|12587|12584|12583|12580|739
1640102100000|2021-12-21 15:55:00|12587|12584|12586|12583|12588|12585|12584|12581|866
1640102400000|2021-12-21 16:00:00|12585|12582|12590|12586|12590|12587|12585|12582|1351
1640102700000|2021-12-21 16:05:00|12589|12585|12587|12584|12590|12587|12585|12582|696
1640103000000|2021-12-21 16:10:00|12588|12585|12583|12580|12589|12586|12583|12579|2228
1640103300000|2021-12-21 16:15:00|12584|12581|12585|12582|12586|12583|12583|12580|1611
1640103600000|2021-12-21 16:20:00|12584|12581|12588|12584|12588|12585|12584|12581|482
1640103900000|2021-12-21 16:25:00|12587|12585|12586|12583|12588|12585|12585|12581|378
1640104200000|2021-12-21 16:30:00|12585|12582|12581|12578|12586|12582|12580|12577|818
1640104500000|2021-12-21 16:35:00|12582|12579|12586|12583|12586|12583|12582|12579|536
1640104800000|2021-12-21 16:40:00|12587|12584|12584|12581|12587|12584|12584|12581|664
1640105100000|2021-12-21 16:45:00|12585|12582|12585|12582|12585|12582|12584|12581|209
1640105400000|2021-12-21 16:50:00|12586|12583|12586|12583|12587|12584|12585|12582|541
1640105700000|2021-12-21 16:55:00|12585|12582|12586|12583|12586|12583|12585|12582|341
1640106000000|2021-12-21 17:00:00|12585|12582|12586|12583|12586|12583|12585|12582|253
1640106300000|2021-12-21 17:05:00|12585|12582|12585|12582|12585|12582|12584|12581|457
1640106600000|2021-12-21 17:10:00|12584|12581|12582|12579|12585|12582|12581|12578|430
1640106900000|2021-12-21 17:15:00|12583|12580|12582|12578|12583|12580|12582|12578|127
1640107200000|2021-12-21 17:20:00|12581|12579|12580|12576|12582|12579|12579|12576|291
1640107500000|2021-12-21 17:25:00|12579|12577|12576|12573|12580|12577|12576|12573|253
1640107800000|2021-12-21 17:30:00|12577|12572|12578|12575|12578|12575|12576|12572|163
1640108100000|2021-12-21 17:35:00|12577|12574|12578|12574|12579|12576|12577|12574|147
1640108400000|2021-12-21 17:40:00|12577|12575|12576|12573|12578|12575|12576|12573|87
1640108700000|2021-12-21 17:45:00|12577|12574|12579|12576|12579|12576|12577|12574|228
1640109000000|2021-12-21 17:50:00|12580|12577|12575|12572|12582|12579|12574|12571|448
1640109300000|2021-12-21 17:55:00|12574|12571|12567|12563|12576|12573|12567|12563|487
1640160000000|2021-12-22 08:00:00|12582|12579|12587|12583|12590|12587|12582|12579|1468
1640160300000|2021-12-22 08:05:00|12588|12584|12591|12588|12591|12588|12585|12582|957
1640160600000|2021-12-22 08:10:00|12592|12589|12590|12587|12594|12591|12590|12587|1155
1640160900000|2021-12-22 08:15:00|12591|12588|12581|12578|12591|12588|12581|12578|1096
1640161200000|2021-12-22 08:20:00|12582|12579|12575|12572|12582|12579|12574|12571|1444
1640161500000|2021-12-22 08:25:00|12576|12571|12574|12571|12576|12572|12569|12566|946
1640161800000|2021-12-22 08:30:00|12575|12572|12566|12562|12578|12575|12566|12562|1420
1640162100000|2021-12-22 08:35:00|12567|12563|12562|12559|12567|12564|12561|12558|1357
1640162400000|2021-12-22 08:40:00|12563|12560|12565|12562|12565|12562|12560|12557|736
1640162700000|2021-12-22 08:45:00|12566|12563|12557|12554|12566|12563|12556|12553|976
1640163000000|2021-12-22 08:50:00|12558|12555|12556|12553|12560|12557|12555|12551|549
1640163300000|2021-12-22 08:55:00|12557|12554|12563|12560|12564|12561|12557|12554|433
1640163600000|2021-12-22 09:00:00|12562|12559|12560|12557|12562|12559|12558|12554|398
1640163900000|2021-12-22 09:05:00|12561|12558|12555|12552|12562|12559|12555|12552|876
1640164200000|2021-12-22 09:10:00|12556|12551|12558|12555|12561|12558|12554|12551|520
1640164500000|2021-12-22 09:15:00|12559|12556|12559|12556|12560|12557|12559|12555|234
1640164800000|2021-12-22 09:20:00|12560|12557|12555|12552|12560|12557|12555|12552|546
1640165100000|2021-12-22 09:25:00|12556|12553|12549|12546|12556|12553|12549|12546|246
1640165400000|2021-12-22 09:30:00|12550|12547|12551|12548|12552|12549|12549|12546|245
1640165700000|2021-12-22 09:35:00|12550|12547|12550|12547|12550|12547|12546|12543|381
1640166000000|2021-12-22 09:40:00|12549|12546|12544|12541|12550|12547|12543|12540|479
1640166300000|2021-12-22 09:45:00|12545|12542|12545|12542|12546|12543|12542|12539|512
1640166600000|2021-12-22 09:50:00|12546|12543|12547|12543|12550|12547|12546|12543|561
1640166900000|2021-12-22 09:55:00|12548|12544|12552|12548|12552|12549|12547|12544|272
1640167200000|2021-12-22 10:00:00|12551|12549|12551|12548|12554|12551|12550|12547|670
1640167500000|2021-12-22 10:05:00|12552|12549|12555|12552|12556|12553|12551|12548|648
1640167800000|2021-12-22 10:10:00|12556|12553|12551|12548|12557|12554|12550|12547|511
1640168100000|2021-12-22 10:15:00|12550|12547|12549|12546|12552|12549|12549|12546|522
1640168400000|2021-12-22 10:20:00|12548|12545|12550|12547|12551|12548|12547|12544|305
1640168700000|2021-12-22 10:25:00|12551|12548|12554|12551|12554|12551|12550|12547|325
1640169000000|2021-12-22 10:30:00|12555|12550|12556|12553|12556|12553|12553|12550|162
1640169300000|2021-12-22 10:35:00|12557|12554|12557|12554|12559|12556|12557|12554|347
1640169600000|2021-12-22 10:40:00|12556|12553|12554|12551|12558|12555|12554|12551|554
1640169900000|2021-12-22 10:45:00|12553|12550|12549|12546|12553|12550|12547|12544|361
1640170200000|2021-12-22 10:50:00|12548|12545|12545|12542|12548|12545|12545|12542|200
1640170500000|2021-12-22 10:55:00|12544|12541|12545|12542|12545|12542|12544|12541|261
1640170800000|2021-12-22 11:00:00|12546|12543|12545|12542|12548|12545|12545|12541|455
1640171100000|2021-12-22 11:05:00|12546|12543|12545|12542|12546|12543|12544|12540|545
1640171400000|2021-12-22 11:10:00|12546|12543|12543|12540|12546|12543|12542|12539|399
1640171700000|2021-12-22 11:15:00|12544|12541|12545|12542|12546|12543|12542|12539|328
1640172000000|2021-12-22 11:20:00|12544|12541|12543|12540|12545|12542|12542|12539|469
1640172300000|2021-12-22 11:25:00|12542|12539|12540|12537|12542|12539|12539|12536|323
1640172600000|2021-12-22 11:30:00|12541|12536|12545|12542|12545|12542|12540|12536|815
1640172900000|2021-12-22 11:35:00|12544|12541|12547|12544|12548|12545|12544|12541|449
1640173200000|2021-12-22 11:40:00|||||||||191
1640173500000|2021-12-22 11:45:00|12546|12543|12544|12540|12547|12543|12543|12539|434
1640173800000|2021-12-22 11:50:00|12545|12541|12549|12546|12549|12546|12545|12541|353
1640174100000|2021-12-22 11:55:00|12548|12545|12549|12546|12549|12546|12545|12541|414
1640174400000|2021-12-22 12:00:00|12548|12545|12550|12547|12550|12547|12545|12542|562
1640174700000|2021-12-22 12:05:00|12551|12548|12545|12542|12551|12548|12544|12541|312
1640175000000|2021-12-22 12:10:00|12546|12543|12548|12545|12548|12545|12546|12542|275
1640175300000|2021-12-22 12:15:00|12547|12544|12548|12545|12549|12546|12547|12544|471
1640175600000|2021-12-22 12:20:00|12549|12546|12548|12545|12551|12548|12547|12544|766
1640175900000|2021-12-22 12:25:00|12547|12544|12549|12546|12550|12547|12547|12544|278
1640176200000|2021-12-22 12:30:00|12550|12547|12548|12544|12551|12548|12547|12544|369
1640176500000|2021-12-22 12:35:00|12547|12545|12550|12547|12550|12547|12547|12544|161
1640176800000|2021-12-22 12:40:00|12551|12548|12547|12544|12551|12548|12547|12544|217
1640177100000|2021-12-22 12:45:00|12548|12545|12549|12546|12550|12547|12548|12545|473
1640177400000|2021-12-22 12:50:00|12550|12547|12550|12547|12550|12547|12548|12545|517
1640177700000|2021-12-22 12:55:00|12549|12546|12554|12551|12554|12551|12548|12545|715
1640178000000|2021-12-22 13:00:00|12555|12550|12553|12550|12556|12553|12553|12550|453
1640178300000|2021-12-22 13:05:00|12554|12551|12551|12548|12554|12551|12551|12548|229
1640178600000|2021-12-22 13:10:00|12552|12549|12553|12550|12554|12551|12551|12548|524
1640178900000|2021-12-22 13:15:00|12552|12549|12552|12549|12553|12550|12550|12547|564
1640179200000|2021-12-22 13:20:00|12551|12548|12553|12550|12554|12551|12551|12548|697
1640179500000|2021-12-22 13:25:00|12552|12549|12554|12550|12556|12553|12551|12548|417
1640179800000|2021-12-22 13:30:00|12553|12551|12552|12549|12555|12552|12549|12546|514
1640180100000|2021-12-22 13:35:00|12551|12548|12557|12554|12557|12554|12551|12548|338
1640180400000|2021-12-22 13:40:00|12556|12553|12562|12559|12562|12559|12556|12553|825
1640180700000|2021-12-22 13:45:00|12561|12558|12565|12562|12568|12564|12561|12558|920
1640181000000|2021-12-22 13:50:00|12564|12561|12559|12556|12565|12562|12559|12556|414
1640181300000|2021-12-22 13:55:00|12558|12555|12560|12556|12562|12559|12558|12555|306
1640181600000|2021-12-22 14:00:00|12559|12557|12566|12563|12567|12564|12559|12556|963
1640181900000|2021-12-22 14:05:00|12567|12564|12568|12565|12570|12567|12566|12563|1136
1640182200000|2021-12-22 14:10:00|12569|12566|12563|12560|12569|12566|12563|12559|655
1640182500000|2021-12-22 14:15:00|12564|12559|12562|12559|12567|12564|12562|12559|493
1640182800000|2021-12-22 14:20:00|12563|12560|12568|12565|12568|12565|12563|12560|475
1640183100000|2021-12-22 14:25:00|12567|12564|12569|12566|12570|12567|12567|12563|673
1640183400000|2021-12-22 14:30:00|12568|12565|12568|12565|12569|12566|12566|12563|489
1640183700000|2021-12-22 14:35:00|12567|12564|12564|12561|12571|12568|12563|12560|406
1640184000000|2021-12-22 14:40:00|12565|12562|12560|12557|12566|12563|12560|12557|440
1640184300000|2021-12-22 14:45:00|12561|12558|12563|12560|12564|12561|12558|12555|467
1640184600000|2021-12-22 14:50:00|12562|12559|12558|12555|12563|12560|12558|12555|199
1640184900000|2021-12-22 14:55:00|12559|12556|12561|12558|12562|12559|12559|12556|467
1640185200000|2021-12-22 15:00:00|12562|12559|12557|12554|12562|12559|12554|12551|1411
1640185500000|2021-12-22 15:05:00|12556|12553|12559|12556|12559|12556|12554|12551|629
1640185800000|2021-12-22 15:10:00|12560|12557|12554|12551|12560|12557|12553|12550|721
1640186100000|2021-12-22 15:15:00|12553|12550|12553|12550|12555|12552|12551|12548|627
1640186400000|2021-12-22 15:20:00|12554|12551|12553|12550|12554|12551|12552|12549|444
1640186700000|2021-12-22 15:25:00|12554|12551|12552|12549|12557|12554|12552|12549|347
1640187000000|2021-12-22 15:30:00|12553|12550|12552|12548|12554|12550|12550|12547|680
1640187300000|2021-12-22 15:35:00|12551|12549|12548|12545|12552|12549|12546|12543|707
1640187600000|2021-12-22 15:40:00|12547|12544|12552|12549|12553|12550|12547|12544|406
1640187900000|2021-12-22 15:45:00|12553|12550|12556|12553|12557|12553|12551|12548|477
1640188200000|2021-12-22 15:50:00|12557|12554|12558|12555|12558|12555|12556|12553|473
1640188500000|2021-12-22 15:55:00|12559|12556|12561|12558|12562|12559|12557|12554|502
1640188800000|2021-12-22 16:00:00|12560|12557|12566|12563|12566|12563|12560|12557|739
1640189100000|2021-12-22 16:05:00|12565|12562|12568|12565|12570|12567|12565|12562|1037
1640189400000|2021-12-22 16:10:00|12567|12564|12565|12562|12568|12565|12565|12562|1718
1640189700000|2021-12-22 16:15:00|12566|12563|12569|12566|12571|12568|12566|12563|1331
1640190000000|2021-12-22 16:20:00|12570|12567|12571|12568|12571|12568|12568|12565|588
1640190300000|2021-12-22 16:25:00|12570|12567|12573|12570|12574|12570|12570|12567|343
1640190600000|2021-12-22 16:30:00|12574|12571|12572|12568|12574|12571|12571|12567|725
1640190900000|2021-12-22 16:35:00|12571|12569|12571|12568|12575|12572|12571|12568|379
1640191200000|2021-12-22 16:40:00|12572|12569|12575|12571|12575|12572|12571|12568|563
1640191500000|2021-12-22 16:45:00|12574|12572|12573|12570|12575|12572|12573|12570|190
1640191800000|2021-12-22 16:50:00|12574|12571|12574|12571|12574|12571|12573|12570|355
1640192100000|2021-12-22 16:55:00|12573|12570|12573|12570|12574|12571|12573|12570|175
1640192400000|2021-12-22 17:00:00|12572|12569|12570|12567|12572|12569|12569|12566|541
1640192700000|2021-12-22 17:05:00|12569|12566|12570|12567|12571|12568|12569|12566|150
1640193000000|2021-12-22 17:10:00|12571|12568|12567|12564|12571|12568|12567|12564|403
1640193300000|2021-12-22 17:15:00|12566|12563|12565|12562|12566|12564|12565|12562|59
1640193600000|2021-12-22 17:20:00|12564|12561|12566|12563|12566|12563|12564|12561|300
1640193900000|2021-12-22 17:25:00|12565|12562|12566|12562|12566|12563|12565|12562|87
1640194200000|2021-12-22 17:30:00|12565|12563|12565|12562|12566|12563|12564|12561|128
1640194500000|2021-12-22 17:35:00|12564|12561|12564|12561|12565|12561|12564|12561|94
1640194800000|2021-12-22 17:40:00|12565|12562|12565|12562|12565|12562|12564|12561|145
1640195100000|2021-12-22 17:45:00|12566|12563|12565|12562|12566|12563|12565|12562|136
1640195400000|2021-12-22 17:50:00|12564|12561|12567|12564|12567|12564|12563|12560|251
1640195700000|2021-12-22 17:55:00|12568|12565|12571|12567|12571|12568|12568|12565|104
1640246400000|2021-12-23 08:00:00|12552|12549|12552|12549|12556|12553|12547|12544|1435
1640246700000|2021-12-23 08:05:00|12551|12548|12552|12549|12552|12549|12549|12546|744
1640247000000|2021-12-23 08:10:00|12553|12550|12555|12552|12558|12555|12551|12548|881
1640247300000|2021-12-23 08:15:00|12556|12553|12555|12551|12557|12554|12555|12551|274
1640247600000|2021-12-23 08:20:00|12554|12552|12547|12544|12556|12553|12546|12543|749
1640247900000|2021-12-23 08:25:00|12546|12543|12545|12542|12547|12544|12544|12541|382
1640248200000|2021-12-23 08:30:00|12544|12541|12542|12539|12547|12543|12542|12539|651
1640248500000|2021-12-23 08:35:00|12541|12538|12538|12535|12542|12539|12536|12533|1036
1640248800000|2021-12-23 08:40:00|12539|12536|12538|12535|12543|12540|12537|12534|501
1640249100000|2021-12-23 08:45:00|12537|12534|12534|12531|12538|12535|12534|12530|446
1640249400000|2021-12-23 08:50:00|12533|12530|12538|12535|12538|12535|12533|12529|288
1640249700000|2021-12-23 08:55:00|12537|12534|12536|12533|12537|12535|12535|12531|307
1640250000000|2021-12-23 09:00:00|12537|12532|12537|12534|12539|12535|12536|12532|389
1640250300000|2021-12-23 09:05:00|12536|12533|12544|12541|12544|12541|12536|12533|477
1640250600000|2021-12-23 09:10:00|12543|12540|12546|12543|12546|12543|12542|12539|444
1640250900000|2021-12-23 09:15:00|12547|12542|12543|12540|12547|12543|12542|12539|317
1640251200000|2021-12-23 09:20:00|12542|12539|12542|12539|12544|12541|12541|12538|575
1640251500000|2021-12-23 09:25:00|12541|12538|12544|12541|12544|12541|12539|12536|505
1640251800000|2021-12-23 09:30:00|12543|12540|12545|12542|12546|12543|12543|12540|239
1640252100000|2021-12-23 09:35:00|12544|12541|12544|12541|12545|12542|12543|12540|498
1640252400000|2021-12-23 09:40:00|12545|12542|12541|12538|12545|12542|12540|12537|690
1640252700000|2021-12-23 09:45:00|12540|12537|12543|12540|12543|12540|12540|12536|672
1640253000000|2021-12-23 09:50:00|12542|12539|12538|12535|12544|12541|12538|12535|915
1640253300000|2021-12-23 09:55:00|12539|12536|12534|12531|12539|12536|12533|12530|1313
1640253600000|2021-12-23 10:00:00|12535|12532|12533|12530|12536|12533|12531|12528|917
1640253900000|2021-12-23 10:05:00|12532|12529|12531|12528|12533|12530|12530|12527|672
1640254200000|2021-12-23 10:10:00|12532|12529|12535|12532|12535|12532|12532|12529|884
1640254500000|2021-12-23 10:15:00|12534|12531|12534|12531|12537|12534|12534|12531|510
1640254800000|2021-12-23 10:20:00|12533|12530|12529|12525|12533|12530|12527|12524|994
1640255100000|2021-12-23 10:25:00|12528|12526|12527|12524|12530|12527|12526|12523|1207
1640255400000|2021-12-23 10:30:00|12526|12523|12527|12524|12527|12524|12524|12521|370
1640255700000|2021-12-23 10:35:00|12526|12523|12527|12524|12529|12526|12526|12523|403
1640256000000|2021-12-23 10:40:00|12528|12525|12529|12526|12529|12526|12528|12524|488
1640256300000|2021-12-23 10:45:00|12528|12525|12528|12524|12531|12528|12527|12524|562
1640256600000|2021-12-23 10:50:00|12527|12525|12524|12521|12528|12525|12524|12521|614
1640256900000|2021-12-23 10:55:00|12525|12522|12527|12524|12527|12524|12524|12521|425
1640257200000|2021-12-23 11:00:00|12526|12523|12524|12521|12526|12523|12524|12521|351
1640257500000|2021-12-23 11:05:00|12525|12522|12525|12522|12526|12523|12524|12521|373
1640257800000|2021-12-23 11:10:00|12526|12523|12525|12522|12526|12523|12524|12521|842
1640258100000|2021-12-23 11:15:00|12526|12523|12530|12527|12530|12527|12526|12523|259
1640258400000|2021-12-23 11:20:00|12529|12526|12529|12526|12530|12527|12528|12525|511
1640258700000|2021-12-23 11:25:00|12530|12527|12526|12523|12530|12527|12526|12523|310
1640259000000|2021-12-23 11:30:00|12527|12522|12528|12525|12529|12526|12525|12522|218
1640259300000|2021-12-23 11:35:00|12529|12526|12527|12524|12529|12526|12527|12523|285
1640259600000|2021-12-23 11:40:00|12528|12525|12527|12524|12528|12525|12526|12523|284
1640259900000|2021-12-23 11:45:00|12528|12525|12525|12522|12528|12525|12525|12522|205
1640260200000|2021-12-23 11:50:00|12526|12523|12527|12524|12528|12525|12526|12523|402
1640260500000|2021-12-23 11:55:00|12528|12525|12528|12525|12530|12526|12528|12525|364
1640260800000|2021-12-23 12:00:00|12529|12526|12527|12523|12529|12526|12525|12522|476
1640261100000|2021-12-23 12:05:00|12526|12524|12526|12523|12527|12524|12526|12523|227
1640261400000|2021-12-23 12:10:00|12527|12524|12525|12522|12528|12525|12525|12522|462
1640261700000|2021-12-23 12:15:00|12524|12521|12523|12520|12525|12522|12522|12519|270
1640262000000|2021-12-23 12:20:00|12522|12519|12522|12518|12523|12520|12521|12518|319
1640262300000|2021-12-23 12:25:00|12521|12517|12523|12520|12523|12520|12520|12517|199
1640262600000|2021-12-23 12:30:00|12524|12521|12525|12522|12526|12523|12523|12520|245
1640262900000|2021-12-23 12:35:00|12524|12521|12527|12524|12528|12525|12524|12521|582
1640263200000|2021-12-23 12:40:00|12528|12525|12523|12520|12529|12526|12523|12520|351
1640263500000|2021-12-23 12:45:00|12522|12519|12529|12526|12529|12526|12522|12518|687
1640263800000|2021-12-23 12:50:00|12528|12525|12528|12525|12529|12526|12527|12524|184
1640264100000|2021-12-23 12:55:00|12527|12524|12527|12524|12528|12525|12526|12523|110
1640264400000|2021-12-23 13:00:00|12526|12523|12525|12522|12527|12524|12524|12521|254
1640264700000|2021-12-23 13:05:00|12526|12521|12526|12523|12528|12525|12525|12521|561
1640265000000|2021-12-23 13:10:00|12525|12522|12529|12526|12530|12527|12524|12521|847
1640265300000|2021-12-23 13:15:00|12530|12527|12532|12529|12533|12530|12528|12525|627
1640265600000|2021-12-23 13:20:00|12531|12528|12532|12529|12535|12532|12531|12528|329
1640265900000|2021-12-23 13:25:00|12531|12528|12534|12531|12535|12532|12531|12528|501
1640266200000|2021-12-23 13:30:00|12533|12530|12541|12538|12542|12538|12530|12527|849
1640266500000|2021-12-23 13:35:00|12542|12539|12539|12536|12543|12539|12537|12534|646
1640266800000|2021-12-23 13:40:00|12540|12537|12540|12537|12544|12541|12539|12535|674
1640267100000|2021-12-23 13:45:00|12541|12536|12538|12535|12541|12538|12535|12532|564
1640267400000|2021-12-23 13:50:00|12539|12536|12538|12535|12539|12536|12537|12534|551
1640267700000|2021-12-23 13:55:00|12537|12534|12543|12540|12543|12540|12536|12533|1264
1640268000000|2021-12-23 14:00:00|12544|12541|12551|12548|12552|12548|12544|12541|921
1640268300000|2021-12-23 14:05:00|12552|12549|12550|12547|12554|12550|12549|12546|560
1640268600000|2021-12-23 14:10:00|12549|12546|12550|12547|12552|12549|12549|12546|365
1640268900000|2021-12-23 14:15:00|12551|12548|12552|12549|12553|12550|12550|12546|268
1640269200000|2021-12-23 14:20:00|12551|12548|12547|12543|12552|12549|12547|12543|542
1640269500000|2021-12-23 14:25:00|12548|12544|12543|12540|12550|12547|12543|12539|532
1640269800000|2021-12-23 14:30:00|12542|12539|12533|12530|12542|12540|12533|12530|843
1640270100000|2021-12-23 14:35:00|12532|12529|12529|12526|12534|12531|12528|12525|780
1640270400000|2021-12-23 14:40:00|12530|12527|12525|12522|12530|12527|12525|12522|888
1640270700000|2021-12-23 14:45:00|12526|12523|12526|12523|12526|12523|12525|12522|119
1640271000000|2021-12-23 14:50:00|12526|12523|12525|12522|12528|12524|12524|12521|641
1640271300000|2021-12-23 14:55:00|12524|12521|12530|12527|12530|12527|12524|12521|473
1640271600000|2021-12-23 15:00:00|12529|12526|12527|12524|12530|12527|12526|12523|509
1640271900000|2021-12-23 15:05:00|12528|12525|12521|12518|12528|12525|12519|12516|1329
1640272200000|2021-12-23 15:10:00|12520|12517|12522|12519|12523|12519|12520|12517|545
1640272500000|2021-12-23 15:15:00|12521|12518|12520|12517|12523|12520|12519|12516|739
1640272800000|2021-12-23 15:20:00|12521|12518|12524|12521|12524|12521|12519|12516|318
1640273100000|2021-12-23 15:25:00|12525|12522|12527|12524|12527|12524|12524|12520|824
1640273400000|2021-12-23 15:30:00|12526|12523|12524|12521|12528|12524|12524|12521|361
1640273700000|2021-12-23 15:35:00|12523|12520|12523|12520|12524|12521|12521|12518|520
1640274000000|2021-12-23 15:40:00|12524|12521|12530|12527|12530|12527|12523|12520|1004
1640274300000|2021-12-23 15:45:00|12529|12526|12529|12526|12530|12527|12528|12525|441
1640274600000|2021-12-23 15:50:00|12530|12525|12525|12522|12530|12527|12524|12521|960
1640274900000|2021-12-23 15:55:00|12526|12523|12520|12517|12526|12523|12520|12517|826
1640275200000|2021-12-23 16:00:00|12521|12518|12525|12522|12526|12523|12520|12517|841
1640275500000|2021-12-23 16:05:00|12526|12523|12524|12521|12528|12524|12523|12520|511
1640275800000|2021-12-23 16:10:00|12523|12520|12526|12523|12526|12523|12522|12519|1590
1640276100000|2021-12-23 16:15:00|12524|12521|12530|12527|12530|12527|12524|12521|877
1640276400000|2021-12-23 16:20:00|12531|12528|12534|12531|12534|12531|12530|12527|305
1640276700000|2021-12-23 16:25:00|12535|12532|12535|12532|12536|12533|12533|12529|531
1640277000000|2021-12-23 16:30:00|12536|12533|12536|12533|12537|12534|12535|12532|227
1640277300000|2021-12-23 16:35:00|12535|12532|12538|12535|12538|12535|12535|12532|165
1640277600000|2021-12-23 16:40:00|12537|12534|12540|12536|12540|12536|12537|12534|287
1640277900000|2021-12-23 16:45:00|12539|12537|12540|12537|12540|12537|12538|12535|133
1640278200000|2021-12-23 16:50:00|12539|12536|12539|12536|12540|12537|12539|12536|110
1640278500000|2021-12-23 16:55:00|12538|12535|12538|12535|12539|12536|12537|12534|151
1640278800000|2021-12-23 17:00:00|12537|12534|12537|12534|12538|12535|12537|12534|84
1640279100000|2021-12-23 17:05:00|12536|12533|12536|12533|12537|12534|12536|12533|109
1640279400000|2021-12-23 17:10:00|12535|12532|12536|12533|12536|12533|12535|12532|122
1640279700000|2021-12-23 17:15:00|12535|12532|12536|12533|12536|12533|12535|12532|121
1640280000000|2021-12-23 17:20:00|12537|12534|12536|12533|12537|12534|12536|12533|79
1640280300000|2021-12-23 17:25:00|12537|12534|12536|12533|12537|12534|12536|12533|172
1640280600000|2021-12-23 17:30:00|12535|12532|12536|12533|12536|12533|12535|12532|85
1640280900000|2021-12-23 17:35:00|12535|12532|12536|12533|12537|12534|12535|12532|171
1640281200000|2021-12-23 17:40:00|12535|12532|12535|12532|12535|12532|12534|12531|137
1640281500000|2021-12-23 17:45:00|12536|12533|12536|12533|12537|12534|12535|12533|83
1640281800000|2021-12-23 17:50:00|12537|12535|12540|12537|12540|12537|12537|12534|229
1640282100000|2021-12-23 17:55:00|12539|12536|12549|12544|12549|12544|12539|12536|204
1640332800000|2021-12-24 08:00:00|12552|12548|12543|12539|12552|12548|12543|12539|77
1640333100000|2021-12-24 08:05:00|12542|12538|12535|12531|12542|12539|12534|12531|89
1640333400000|2021-12-24 08:10:00|12534|12529|12533|12530|12534|12531|12524|12520|186
1640333700000|2021-12-24 08:15:00|12534|12531|12528|12525|12534|12531|12528|12525|80
1640334000000|2021-12-24 08:20:00|12529|12526|12536|12533|12537|12534|12529|12526|125
1640334300000|2021-12-24 08:25:00|12537|12534|12535|12532|12537|12534|12535|12531|40
1640334600000|2021-12-24 08:30:00|12536|12533|12538|12535|12539|12536|12536|12533|140
1640334900000|2021-12-24 08:35:00|12537|12534|12539|12535|12540|12537|12537|12534|202
1640335200000|2021-12-24 08:40:00|12538|12536|12537|12534|12538|12536|12535|12532|127
1640335500000|2021-12-24 08:45:00|12538|12535|12539|12536|12539|12536|12538|12535|24
1640335800000|2021-12-24 08:50:00|12540|12537|12540|12537|12541|12537|12540|12536|65
1640336100000|2021-12-24 08:55:00|12541|12538|12537|12533|12541|12538|12537|12533|153
1640336400000|2021-12-24 09:00:00|12536|12532|12537|12533|12537|12534|12536|12532|10
1640336700000|2021-12-24 09:05:00|12536|12534|12544|12540|12546|12542|12536|12534|236
1640337000000|2021-12-24 09:10:00|12546|12542|12543|12540|12550|12546|12543|12539|181
1640337300000|2021-12-24 09:15:00|12542|12539|12543|12539|12544|12541|12536|12532|121
1640337600000|2021-12-24 09:20:00|12540|12540|12535|12532|12542|12540|12534|12531|104
1640337900000|2021-12-24 09:25:00|12536|12533|12539|12536|12540|12537|12536|12533|77
1640338200000|2021-12-24 09:30:00|12540|12537|12538|12535|12541|12537|12537|12533|143
1640338500000|2021-12-24 09:35:00|12540|12536|12539|12536|12542|12538|12539|12536|63
1640338800000|2021-12-24 09:40:00|12540|12537|12540|12536|12540|12537|12539|12536|22
1640339100000|2021-12-24 09:45:00|12541|12537|12541|12538|12541|12538|12541|12537|10
1640339400000|2021-12-24 09:50:00|12542|12539|12542|12539|12542|12539|12542|12538|44
1640339700000|2021-12-24 09:55:00|12543|12540|12541|12538|12543|12540|12540|12536|112
1640340000000|2021-12-24 10:00:00|12540|12536|12538|12535|12540|12537|12538|12535|29
1640340300000|2021-12-24 10:05:00|12537|12534|12537|12534|12539|12536|12537|12534|100
1640340600000|2021-12-24 10:10:00|12536|12533|12535|12531|12537|12534|12535|12531|219
1640340900000|2021-12-24 10:15:00|12534|12530|12540|12537|12540|12537|12534|12530|52
1640341200000|2021-12-24 10:20:00||12536||12536||12537||12536|7
1640341500000|2021-12-24 10:25:00|12542|12537|12546|12542|12547|12544|12541|12537|290
1640341800000|2021-12-24 10:30:00|12545|12543|12544|12541|12548|12544|12544|12541|54
1640342100000|2021-12-24 10:35:00|12545|12542|12545|12542|12545|12542|12544|12541|43
1640342400000|2021-12-24 10:40:00|12544|12541|12542|12539|12544|12541|12541|12538|31
1640342700000|2021-12-24 10:45:00|12541|12537|12541|12538|12541|12538|12540|12536|30
1640343000000|2021-12-24 10:50:00|12540|12537|12540|12537|12540|12538|12540|12537|41
1640343300000|2021-12-24 10:55:00|12539|12536|12540|12537|12540|12537|12539|12536|15
1640343600000|2021-12-24 11:00:00|12538|12536|12540|12536|12540|12537|12538|12534|83
1640343900000|2021-12-24 11:05:00|12539|12537|12538|12535|12540|12537|12538|12535|47
1640344200000|2021-12-24 11:10:00|12537|12534|12537|12534|12539|12535|12536|12533|39
1640344500000|2021-12-24 11:15:00|12536|12533|12536|12532|12536|12533|12536|12532|25
1640344800000|2021-12-24 11:20:00|12535||12535||12535||12535||40
1640345100000|2021-12-24 11:25:00|12534|12530|12533|12530|12534|12531|12533|12530|186
1640345400000|2021-12-24 11:30:00|12534|12531|12532|12529|12534|12531|12531|12528|153
1640345700000|2021-12-24 11:35:00|12531|12528|12532|12529|12532|12529|12531|12528|62
1640346000000|2021-12-24 11:40:00|12531|12528|12532|12529|12532|12529|12531|12528|35
1640346300000|2021-12-24 11:45:00|12534|12531|12536|12533|12536|12533|12534|12531|9
1640346600000|2021-12-24 11:50:00|12535|12532|12534|12531|12535|12532|12534|12531|24
1640346900000|2021-12-24 11:55:00|12533|12530|12534|12531|12538|12535|12533|12529|196
1640347200000|2021-12-24 12:00:00|12535|12532|12539|12536|12539|12536|12534|12531|79
1640347500000|2021-12-24 12:05:00|12540|12537|12536|12533|12541|12537|12536|12533|36
1640347800000|2021-12-24 12:10:00|12534|12531|12544|12540|12545|12542|12533|12530|312
1640764800000|2021-12-29 08:00:00|12535|12532|12515|12511|12537|12534|12513|12509|1176
1640765100000|2021-12-29 08:05:00|12514|12510|12516|12513|12516|12513|12509|12506|1210
1640765400000|2021-12-29 08:10:00|12517|12514|12509|12506|12517|12514|12509|12506|1052
1640765700000|2021-12-29 08:15:00|12510|12508|12511|12508|12512|12509|12508|12505|1058
1640766000000|2021-12-29 08:20:00|12512|12509|12513|12510|12519|12516|12510|12507|947
1640766300000|2021-12-29 08:25:00|12514|12509|12509|12506|12514|12510|12509|12506|583
1640766600000|2021-12-29 08:30:00|12508|12505|12510|12507|12510|12507|12507|12504|510
1640766900000|2021-12-29 08:35:00|12509|12506|12510|12507|12511|12508|12509|12506|523
1640767200000|2021-12-29 08:40:00|12511|12508|12509|12505|12513|12510|12509|12505|484
1640767500000|2021-12-29 08:45:00|12508|12506|12509|12506|12512|12508|12508|12505|571
1640767800000|2021-12-29 08:50:00|12510|12507|12511|12508|12512|12509|12509|12507|362
1640768100000|2021-12-29 08:55:00|12510|12507|12499|12496|12510|12507|12487|12484|1502
1640768400000|2021-12-29 09:00:00|12500|12497|12499|12496|12502|12499|12497|12494|799
1640768700000|2021-12-29 09:05:00|12498|12495|12498|12495|12502|12499|12496|12493|979
1640769000000|2021-12-29 09:10:00|12497|12494|12496|12493|12498|12495|12492|12489|838
1640769300000|2021-12-29 09:15:00|12497|12494|12501|12498|12502|12499|12495|12492|405
1640769600000|2021-12-29 09:20:00|12502|12499|12501|12498|12502|12499|12501|12498|229
1640769900000|2021-12-29 09:25:00|12502|12497|12493|12490|12502|12497|12493|12490|362
1640770200000|2021-12-29 09:30:00|12494|12491|12498|12494|12499|12496|12494|12491|547
1640770500000|2021-12-29 09:35:00|12497|12495|12496|12493|12501|12498|12496|12493|459
1640770800000|2021-12-29 09:40:00|12497|12494|12496|12493|12497|12494|12494|12491|170
1640771100000|2021-12-29 09:45:00|12495|12492|12494|12491|12496|12493|12493|12490|237
1640771400000|2021-12-29 09:50:00|12495|12492|12494|12491|12495|12492|12492|12489|286
1640771700000|2021-12-29 09:55:00|12493|12490|12494|12491|12494|12491|12491|12488|316
1640772000000|2021-12-29 10:00:00|12493|12490|12493|12490|12494|12491|12491|12487|339
1640772300000|2021-12-29 10:05:00|12494|12491|12492|12489|12495|12492|12490|12487|376
1640772600000|2021-12-29 10:10:00|12491|12488|12493|12490|12494|12491|12491|12488|417
1640772900000|2021-12-29 10:15:00|12494|12491|12494|12491|12495|12492|12493|12490|470
1640773200000|2021-12-29 10:20:00|12493|12490|12486|12483|12493|12490|12486|12482|371
1640773500000|2021-12-29 10:25:00|12487|12484|12486|12483|12489|12486|12485|12482|290
1640773800000|2021-12-29 10:30:00|12485|12482|12482|12479|12486|12483|12482|12479|589
1640774100000|2021-12-29 10:35:00|12483|12480|12483|12480|12484|12481|12482|12479|439
1640774400000|2021-12-29 10:40:00|12484|12481|12486|12483|12489|12486|12483|12481|383
1640774700000|2021-12-29 10:45:00|12487|12484|12487|12484|12487|12484|12486|12483|393
1640775000000|2021-12-29 10:50:00|12488|12485|12487|12483|12489|12486|12486|12483|443
1640775300000|2021-12-29 10:55:00|12486|12482|12487|12484|12487|12484|12485|12482|1047
1640775600000|2021-12-29 11:00:00|12486|12483|12485|12482|12486|12483|12484|12481|299
1640775900000|2021-12-29 11:05:00|12486|12483|12488|12485|12488|12485|12485|12482|206
1640776200000|2021-12-29 11:10:00|12489|12486|12487|12484|12489|12486|12485|12482|339
1640776500000|2021-12-29 11:15:00|12488|12485|12487|12484|12489|12485|12484|12481|440
1640776800000|2021-12-29 11:20:00|12488|12485|12488|12485|12489|12486|12487|12484|156
1640777100000|2021-12-29 11:25:00|12489|12486|12490|12487|12490|12487|12488|12485|192
1640777400000|2021-12-29 11:30:00|12491|12488|12494|12491|12495|12492|12491|12488|941
1640777700000|2021-12-29 11:35:00|12493|12490|12492|12489|12494|12491|12492|12488|168
1640778000000|2021-12-29 11:40:00|12493|12490|12494|12491|12495|12492|12493|12490|329
1640778300000|2021-12-29 11:45:00|12495|12492|12495|12492|12496|12493|12494|12491|337
1640778600000|2021-12-29 11:50:00|12496|12493|12496|12493|12496|12493|12495|12492|192
1640778900000|2021-12-29 11:55:00|12498|12495|12498|12495|12500|12497|12497|12494|284
1640779200000|2021-12-29 12:00:00|12499|12496|12501|12498|12501|12498|12498|12495|151
1640779500000|2021-12-29 12:05:00|12502|12499|12499|12496|12502|12499|12498|12495|215
1640779800000|2021-12-29 12:10:00|12498|12495|12500|12497|12500|12497|12497|12494|138
1640780100000|2021-12-29 12:15:00|12499|12496|12498|12495|12499|12496|12498|12495|143
1640780400000|2021-12-29 12:20:00|12499|12496|12499|12496|12501|12498|12498|12495|437
1640780700000|2021-12-29 12:25:00|12500|12497|12500|12497|12502|12499|12499|12497|755
1640781000000|2021-12-29 12:30:00|12501|12498|12502|12499|12504|12501|12498|12495|501
1640781300000|2021-12-29 12:35:00|12501|12498|12502|12499|12503|12499|12499|12496|238
1640781600000|2021-12-29 12:40:00|12503|12498|12507|12504|12508|12504|12503|12498|580
1640781900000|2021-12-29 12:45:00|12508|12505|12505|12502|12509|12506|12505|12502|529
1640782200000|2021-12-29 12:50:00|12504|12501|12502|12499|12505|12502|12501|12498|351
1640782500000|2021-12-29 12:55:00|12501|12498|12501|12498|12504|12501|12501|12497|180
1640782800000|2021-12-29 13:00:00|12500|12497|12501|12497|12502|12499|12499|12496|436
1640783100000|2021-12-29 13:05:00|12500|12498|12500|12497|12501|12498|12500|12496|104
1640783400000|2021-12-29 13:10:00|12499|12496|12499|12496|12500|12497|12499|12495|283
1640783700000|2021-12-29 13:15:00|12498|12495|12492|12489|12498|12496|12492|12489|363
1640784000000|2021-12-29 13:20:00|12491|12488|12486|12483|12491|12488|12484|12481|639
1640784300000|2021-12-29 13:25:00|12484|12482|12480|12477|12485|12482|12479|12476|478
1640784600000|2021-12-29 13:30:00|12479|12476|12476|12473|12483|12480|12476|12473|679
1640784900000|2021-12-29 13:35:00|12477|12474|12478|12475|12481|12478|12476|12473|1181
1640785200000|2021-12-29 13:40:00|12479|12476|12482|12479|12483|12480|12478|12476|733
1640785500000|2021-12-29 13:45:00|12481|12478|12482|12479|12484|12481|12480|12477|288
1640785800000|2021-12-29 13:50:00|12481|12478|12482|12479|12482|12479|12478|12475|570
1640786100000|2021-12-29 13:55:00|12483|12478|12484|12481|12484|12481|12480|12477|488
1640786400000|2021-12-29 14:00:00|12483|12480|12486|12483|12486|12483|12483|12480|620
1640786700000|2021-12-29 14:05:00|12485|12482|12485|12481|12486|12483|12484|12480|647
1640787000000|2021-12-29 14:10:00|12484|12482|12485|12482|12486|12483|12483|12479|594
1640787300000|2021-12-29 14:15:00|12486|12483|12484|12481|12486|12483|12483|12480|725
1640787600000|2021-12-29 14:20:00|12485|12482|12481|12478|12485|12482|12481|12478|370
1640787900000|2021-12-29 14:25:00|12480|12477|12479|12476|12481|12478|12478|12475|323
1640788200000|2021-12-29 14:30:00|12478|12475|12477|12474|12482|12479|12477|12474|978
1640788500000|2021-12-29 14:35:00|12476|12473|12471|12468|12476|12473|12470|12466|1329
1640788800000|2021-12-29 14:40:00|12470|12467|12468|12465|12471|12468|12468|12465|1060
1640789100000|2021-12-29 14:45:00|12469|12464|12472|12469|12473|12470|12467|12464|745
1640789400000|2021-12-29 14:50:00|12473|12470|12471|12468|12475|12472|12470|12467|1017
1640789700000|2021-12-29 14:55:00|12470|12467|12469|12466|12471|12468|12468|12465|494
1640790000000|2021-12-29 15:00:00|12470|12467|12469|12466|12472|12469|12469|12465|800
1640790300000|2021-12-29 15:05:00|12468|12465|12466|12463|12469|12466|12465|12462|410
1640790600000|2021-12-29 15:10:00|12467|12464|12468|12465|12468|12465|12465|12462|1104
1640790900000|2021-12-29 15:15:00|12467|12464|12467|12464|12469|12466|12465|12462|1364
1640791200000|2021-12-29 15:20:00|12466|12463|12467|12463|12471|12468|12466|12463|884
1640791500000|2021-12-29 15:25:00|12466|12464|12465|12462|12466|12464|12464|12461|414
1640791800000|2021-12-29 15:30:00|12464|12461|12463|12460|12465|12462|12459|12456|765
1640792100000|2021-12-29 15:35:00|12462|12459|12465|12462|12465|12462|12461|12458|668
1640792400000|2021-12-29 15:40:00|12464|12461|12460|12457|12464|12461|12460|12457|387
1640792700000|2021-12-29 15:45:00|12459|12456|12460|12457|12461|12458|12458|12455|570
1640793000000|2021-12-29 15:50:00|12459|12456|12460|12457|12460|12457|12457|12454|257
1640793300000|2021-12-29 15:55:00|12459|12456|12456|12453|12459|12456|12454|12451|866
1640793600000|2021-12-29 16:00:00|12455|12452|12459|12456|12459|12456|12455|12452|718
1640793900000|2021-12-29 16:05:00|12458|12455|12455|12452|12458|12456|12455|12452|893
1640794200000|2021-12-29 16:10:00|12456|12453|12451|12448|12457|12454|12449|12446|2399
1640794500000|2021-12-29 16:15:00|12450|12447|12446|12443|12450|12447|12445|12441|1358
1640794800000|2021-12-29 16:20:00|12445|12442|12445|12442|12446|12443|12443|12440|504
1640795100000|2021-12-29 16:25:00|12444|12441|12447|12444|12448|12444|12444|12441|489
1640795400000|2021-12-29 16:30:00|12446|12443|12440|12437|12446|12443|12440|12436|755
1640795700000|2021-12-29 16:35:00|12441|12438|12438|12435|12441|12438|12436|12433|719
1640796000000|2021-12-29 16:40:00|12437|12434|12441|12438|12441|12438|12437|12434|460
1640796300000|2021-12-29 16:45:00|12442|12439|12443|12440|12443|12440|12441|12438|675
1640796600000|2021-12-29 16:50:00|12444|12441|12447|12444|12447|12444|12444|12440|389
1640796900000|2021-12-29 16:55:00|12448|12445|12448|12445|12449|12446|12446|12443|273
1640797200000|2021-12-29 17:00:00|12449|12446|12451|12447|12451|12447|12447|12444|88
1640797500000|2021-12-29 17:05:00|12450|12448|12454|12450|12454|12451|12450|12448|227
1640797800000|2021-12-29 17:10:00|12453|12451|12451|12448|12455|12452|12451|12448|322
1640798100000|2021-12-29 17:15:00|12452|12449|12452|12449|12452|12449|12451|12448|93
1640798400000|2021-12-29 17:20:00|12451|12448|12451|12447|12452|12449|12450|12446|172
1640798700000|2021-12-29 17:25:00|12452|12448|12452|12449|12453|12450|12452|12448|52
1640799000000|2021-12-29 17:30:00|12453|12448|12452|12449|12453|12450|12452|12448|69
1640799300000|2021-12-29 17:35:00|12451|12448|12451|12448|12452|12449|12451|12448|141
1640799600000|2021-12-29 17:40:00|12450|12447|12452|12449|12452|12449|12450|12447|66
1640799900000|2021-12-29 17:45:00|12451|12448|12448|12444|12451|12448|12448|12444|105
1640800200000|2021-12-29 17:50:00|12447|12443|12446|12443|12448|12444|12446|12442|197
1640800500000|2021-12-29 17:55:00|12445|12442|12452|12443|12452|12449|12445|12442|356
1640851200000|2021-12-30 08:00:00|12454|12451|12449|12446|12459|12455|12448|12445|1308
1640851500000|2021-12-30 08:05:00|12450|12447|12446|12443|12450|12447|12443|12440|1056
1640851800000|2021-12-30 08:10:00|12445|12442|12449|12446|12450|12447|12445|12442|776
1640852100000|2021-12-30 08:15:00|12450|12447|12448|12445|12450|12447|12446|12443|785
1640852400000|2021-12-30 08:20:00|12449|12446|12455|12452|12456|12453|12449|12446|1060
1640852700000|2021-12-30 08:25:00|12454|12451|12450|12447|12454|12451|12446|12443|608
1640853000000|2021-12-30 08:30:00|12451|12448|12443|12440|12451|12448|12443|12439|451
1640853300000|2021-12-30 08:35:00|12444|12441|12454|12451|12455|12452|12443|12440|660
1640853600000|2021-12-30 08:40:00|12455|12452|12453|12450|12455|12452|12451|12448|529
1640853900000|2021-12-30 08:45:00|12454|12451|12452|12449|12455|12452|12450|12447|153
1640854200000|2021-12-30 08:50:00|12453|12450|12460|12457|12461|12457|12453|12450|350
1640854500000|2021-12-30 08:55:00|12461|12458|12468|12465|12469|12466|12460|12457|964
1640854800000|2021-12-30 09:00:00|12467|12464|12472|12469|12472|12469|12465|12462|641
1640855100000|2021-12-30 09:05:00|12473|12470|12472|12469|12474|12471|12471|12468|780
1640855400000|2021-12-30 09:10:00|12471|12468|12468|12465|12471|12468|12467|12464|500
1640855700000|2021-12-30 09:15:00|12467|12464|12467|12464|12467|12465|12465|12461|294
1640856000000|2021-12-30 09:20:00|12468|12465|12473|12470|12474|12470|12467|12464|246
1640856300000|2021-12-30 09:25:00|12472|12469|12468|12465|12473|12470|12467|12464|203
1640856600000|2021-12-30 09:30:00|12469|12466|12476|12472|12476|12472|12469|12465|221
1640856900000|2021-12-30 09:35:00|12475|12473|12475|12472|12477|12474|12474|12470|401
1640857200000|2021-12-30 09:40:00|12474|12471|12471|12468|12474|12471|12470|12467|186
1640857500000|2021-12-30 09:45:00|12470|12467|12475|12472|12476|12473|12470|12467|161
1640857800000|2021-12-30 09:50:00|12476|12473|12476|12472|12478|12474|12474|12471|359
1640858100000|2021-12-30 09:55:00|12475|12471|12478|12475|12478|12475|12474|12471|191
1640858400000|2021-12-30 10:00:00|12477|12474|12476|12473|12478|12475|12476|12473|216
1640858700000|2021-12-30 10:05:00|12477|12474|12477|12474|12479|12476|12476|12473|327
1640859000000|2021-12-30 10:10:00|12476|12473|12477|12474|12478|12475|12475|12472|165
1640859300000|2021-12-30 10:15:00|12478|12475|12477|12474|12479|12475|12475|12472|395
1640859600000|2021-12-30 10:20:00|12478|12475|12475|12472|12478|12475|12475|12472|498
1640859900000|2021-12-30 10:25:00|12474|12471|12474|12471|12475|12471|12472|12469|224
1640860200000|2021-12-30 10:30:00|12475|12472|12472|12469|12475|12472|12472|12469|129
1640860500000|2021-12-30 10:35:00|12473|12470|12475|12472|12475|12472|12473|12470|251
1640860800000|2021-12-30 10:40:00|12474|12471|12475|12472|12475|12472|12474|12471|129
1640861100000|2021-12-30 10:45:00|12474|12471|12473|12470|12474|12471|12472|12469|316
1640861400000|2021-12-30 10:50:00|12472|12469|12471|12468|12473|12470|12470|12467|466
1640861700000|2021-12-30 10:55:00|12470|12467|12468|12465|12471|12468|12467|12464|774
1640862000000|2021-12-30 11:00:00|12470|12466|12468|12465|12471|12468|12467|12464|683
1640862300000|2021-12-30 11:05:00|12467|12464|12468|12465|12470|12467|12467|12464|274
1640862600000|2021-12-30 11:10:00|12469|12466|12472|12469|12472|12469|12467|12464|363
1640862900000|2021-12-30 11:15:00|12471|12468|12467|12464|12471|12468|12467|12464|573
1640863200000|2021-12-30 11:20:00|12468|12465|12468|12465|12469|12466|12466|12463|380
1640863500000|2021-12-30 11:25:00|12469|12466|12468|12465|12469|12466|12467|12464|367
1640863800000|2021-12-30 11:30:00|12469|12466|12470|12467|12471|12468|12468|12465|189
1640864100000|2021-12-30 11:35:00|12471|12468|12473|12470|12473|12470|12470|12468|149
1640864400000|2021-12-30 11:40:00|12474|12471|12474|12470|12475|12472|12473|12470|233
1640864700000|2021-12-30 11:45:00|12475|12471|12475|12472|12477|12474|12474|12470|341
1640865000000|2021-12-30 11:50:00|12476|12473|12478|12475|12478|12475|12475|12473|303
1640865300000|2021-12-30 11:55:00|12479|12476|12476|12473|12479|12476|12476|12473|501
1640865600000|2021-12-30 12:00:00|12477|12474|12478|12475|12479|12476|12476|12473|496
1640865900000|2021-12-30 12:05:00|12479|12476|12478|12475|12479|12476|12476|12473|255
1640866200000|2021-12-30 12:10:00|12479|12476|12476|12473|12479|12476|12475|12472|477
1640866500000|2021-12-30 12:15:00|12477|12474|12480|12477|12481|12478|12477|12474|345
1640866800000|2021-12-30 12:20:00|12481|12478|12477|12474|12481|12478|12477|12474|254
1640867100000|2021-12-30 12:25:00|12478|12473|12477|12474|12478|12475|12475|12471|242
1640867400000|2021-12-30 12:30:00|12478|12475|12477|12474|12478|12475|12476|12473|287
1640867700000|2021-12-30 12:35:00|12478|12475|12478|12475|12479|12476|12478|12475|265
1640868000000|2021-12-30 12:40:00|12479|12476|12476|12473|12479|12476|12476|12473|171
1640868300000|2021-12-30 12:45:00|12475|12472|12475|12472|12476|12473|12474|12471|397
1640868600000|2021-12-30 12:50:00|12474|12471|12473|12470|12475|12472|12472|12469|288
1640868900000|2021-12-30 12:55:00|12474|12471|12475|12472|12475|12472|12472|12469|168
1640869200000|2021-12-30 13:00:00|12474|12471|12480|12477|12480|12477|12474|12471|549
1640869500000|2021-12-30 13:05:00|12481|12476|12482|12479|12483|12480|12480|12476|506
1640869800000|2021-12-30 13:10:00|12483|12480|12483|12480|12484|12481|12482|12479|407
1640870100000|2021-12-30 13:15:00|12484|12481|12481|12478|12484|12481|12481|12478|380
1640870400000|2021-12-30 13:20:00|12480|12477|12475|12471|12480|12477|12473|12470|660
1640870700000|2021-12-30 13:25:00|12474|12472|12469|12466|12475|12472|12468|12465|808
1640871000000|2021-12-30 13:30:00|12470|12467|12472|12469|12472|12469|12469|12466|431
1640871300000|2021-12-30 13:35:00|12470|12467|12475|12472|12477|12474|12469|12466|580
1640871600000|2021-12-30 13:40:00|12474|12471|12477|12474|12477|12474|12472|12469|699
1640871900000|2021-12-30 13:45:00|12478|12475|12477|12474|12481|12478|12476|12473|723
1640872200000|2021-12-30 13:50:00|12476|12473|12481|12478|12483|12480|12476|12472|311
1640872500000|2021-12-30 13:55:00|12482|12479|12486|12483|12488|12485|12481|12478|926
1640872800000|2021-12-30 14:00:00|12487|12484|12485|12482|12487|12484|12483|12480|813
1640873100000|2021-12-30 14:05:00|12486|12483|12483|12480|12487|12484|12483|12480|614
1640873400000|2021-12-30 14:10:00|12482|12479|12482|12479|12482|12479|12480|12477|316
1640873700000|2021-12-30 14:15:00|12483|12480|12486|12483|12489|12486|12483|12480|558
1640874000000|2021-12-30 14:20:00|12487|12482|12489|12486|12490|12487|12486|12482|557
1640874300000|2021-12-30 14:25:00|12488|12485|12487|12484|12489|12486|12486|12483|413
1640874600000|2021-12-30 14:30:00|12486|12483|12483|12480|12488|12485|12482|12479|1221
1640874900000|2021-12-30 14:35:00|12482|12479|12482|12479|12484|12481|12480|12477|738
1640875200000|2021-12-30 14:40:00|12481|12477|12482|12479|12482|12479|12480|12477|413
1640875500000|2021-12-30 14:45:00|12481|12478|12480|12477|12482|12479|12478|12475|667
1640875800000|2021-12-30 14:50:00|12479|12476|12479|12476|12481|12478|12477|12474|359
1640876100000|2021-12-30 14:55:00|12478|12475|12478|12475|12482|12479|12478|12475|778
1640876400000|2021-12-30 15:00:00|12477|12474|12480|12477|12481|12478|12476|12473|457
1640876700000|2021-12-30 15:05:00|12479|12476|12474|12471|12479|12477|12473|12470|459
1640877000000|2021-12-30 15:10:00|12475|12472|12474|12471|12475|12472|12473|12470|511
1640877300000|2021-12-30 15:15:00|12475|12472|12472|12469|12475|12472|12472|12468|719
1640877600000|2021-12-30 15:20:00|12471|12468|12471|12468|12472|12469|12469|12466|1112
1640877900000|2021-12-30 15:25:00|12472|12469|12479|12476|12480|12477|12471|12468|945
1640878200000|2021-12-30 15:30:00|12480|12477|12483|12480|12485|12481|12477|12474|1104
1640878500000|2021-12-30 15:35:00|12484|12481|12481|12478|12485|12482|12480|12477|687
1640878800000|2021-12-30 15:40:00|12482|12479|12478|12475|12482|12479|12477|12474|700
1640879100000|2021-12-30 15:45:00|12479|12476|12479|12476|12480|12477|12477|12474|312
1640879400000|2021-12-30 15:50:00|12478|12475|12486|12483|12486|12483|12477|12474|819
1640879700000|2021-12-30 15:55:00|12487|12484|12483|12480|12489|12486|12482|12479|997
1640880000000|2021-12-30 16:00:00|12482|12479|12482|12479|12484|12481|12480|12477|1500
1640880300000|2021-12-30 16:05:00|12483|12480|12481|12478|12484|12481|12481|12478|994
1640880600000|2021-12-30 16:10:00|12480|12477|12483|12480|12484|12480|12474|12471|2297
1640880900000|2021-12-30 16:15:00|12484|12481|12484|12481|12487|12484|12482|12479|2619
1640881200000|2021-12-30 16:20:00|12483|12480|12481|12478|12484|12481|12479|12476|552
1640881500000|2021-12-30 16:25:00|12480|12477|12481|12477|12481|12478|12478|12475|364
1640881800000|2021-12-30 16:30:00|12480|12478|12480|12477|12482|12479|12478|12475|491
1640882100000|2021-12-30 16:35:00|12481|12478|12481|12478|12483|12480|12480|12477|410
1640882400000|2021-12-30 16:40:00|12482|12479|12480|12477|12482|12479|12479|12476|279
1640882700000|2021-12-30 16:45:00|12481|12478|12479|12476|12481|12478|12479|12476|187
1640883000000|2021-12-30 16:50:00|12480|12477|12478|12474|12480|12477|12477|12474|351
1640883300000|2021-12-30 16:55:00|12477|12475|12482|12479|12482|12479|12477|12474|210
1640883600000|2021-12-30 17:00:00|12483|12480|12485|12482|12486|12483|12483|12480|374
1640883900000|2021-12-30 17:05:00|12486|12483|12485|12482|12488|12484|12484|12481|390
1640884200000|2021-12-30 17:10:00|12484|12481|12483|12480|12485|12482|12483|12480|141
1640884500000|2021-12-30 17:15:00|12484|12481|12484|12481|12484|12481|12483|12480|45
1640884800000|2021-12-30 17:20:00|12485|12482|12486|12483|12486|12483|12483|12480|193
1640885100000|2021-12-30 17:25:00|12487|12482|12486|12482|12487|12483|12485|12482|70
1640885400000|2021-12-30 17:30:00|12485|12483|12485|12482|12487|12484|12484|12481|371
1640885700000|2021-12-30 17:35:00|12484|12481|12485|12482|12486|12483|12484|12481|252
1640886000000|2021-12-30 17:40:00|12486|12483|12486|12483|12487|12484|12485|12482|65
1640886300000|2021-12-30 17:45:00|12485|12482|12483|12480|12486|12482|12483|12480|162
1640886600000|2021-12-30 17:50:00|12484|12481|12484|12480|12487|12484|12484|12480|291
1640886900000|2021-12-30 17:55:00|12483|12481|12487|12483|12488|12484|12483|12479|166
1640937600000|2021-12-31 08:00:00|12486|12484|12480|12477|12491|12488|12479|12476|629
1640937900000|2021-12-31 08:05:00|12479|12476|12470|12467|12479|12476|12470|12467|292
1640938200000|2021-12-31 08:10:00|12471|12468|12472|12469|12472|12469|12468|12465|399
1640938500000|2021-12-31 08:15:00|12473|12468|12472|12468|12473|12470|12471|12468|407
1640938800000|2021-12-31 08:20:00|12471|12469|12478|12475|12478|12475|12471|12468|374
1640939100000|2021-12-31 08:25:00|12480|12477|12488|12485|12488|12485|12480|12477|665
1640939400000|2021-12-31 08:30:00|12486|12483|12477|12474|12486|12483|12475|12472|235
1640939700000|2021-12-31 08:35:00|12476|12473|12472|12469|12477|12474|12472|12469|332
1640940000000|2021-12-31 08:40:00|12474|12471|12472|12469|12475|12472|12470|12467|160
1640940300000|2021-12-31 08:45:00|12473|12470|12469|12466|12473|12470|12468|12465|236
1640940600000|2021-12-31 08:50:00|12471|12468|12470|12467|12473|12470|12470|12467|139
1640940900000|2021-12-31 08:55:00|12471|12468|12474|12471|12474|12471|12471|12468|169
1640941200000|2021-12-31 09:00:00|12475|12472|12477|12474|12477|12474|12475|12472|145
1640941500000|2021-12-31 09:05:00|12478|12475|12477|12474|12479|12475|12477|12474|211
1640941800000|2021-12-31 09:10:00|12479|12476|12482|12479|12484|12481|12479|12476|280
1640942100000|2021-12-31 09:15:00|12483|12480|12482|12479|12483|12480|12480|12477|152
1640942400000|2021-12-31 09:20:00|12481|12478|12481|12478|12482|12479|12481|12478|81
1640942700000|2021-12-31 09:25:00|12483|12480|12487|12484|12487|12484|12483|12480|90
1640943000000|2021-12-31 09:30:00|12488|12485|12487|12484|12492|12489|12485|12482|380
1640943300000|2021-12-31 09:35:00|12486|12483|12490|12487|12490|12487|12486|12483|180
1640943600000|2021-12-31 09:40:00|12489|12486|12491|12487|12491|12487|12486|12483|185
1640943900000|2021-12-31 09:45:00|12490|12489|12488|12485|12492|12489|12487|12484|160
1640944200000|2021-12-31 09:50:00|12490|12487|12496|12493|12496|12493|12490|12487|155
1640944500000|2021-12-31 09:55:00|12495|12492|12501|12498|12501|12498|12494|12491|219
1640944800000|2021-12-31 10:00:00|12499|12496|12496|12493|12499|12496|12494|12491|308
1640945100000|2021-12-31 10:05:00|12495|12492|12496|12492|12498|12495|12495|12492|235
1640945400000|2021-12-31 10:10:00|12495|12493|12495|12492|12496|12493|12495|12492|231
1640945700000|2021-12-31 10:15:00|12496|12493|12499|12496|12500|12497|12495|12492|479
1640946000000|2021-12-31 10:20:00|12498|12495|12494|12491|12498|12495|12493|12490|524
1640946300000|2021-12-31 10:25:00|12493|12490|12492|12489|12496|12493|12491|12488|268
1640946600000|2021-12-31 10:30:00|12491|12488|12490|12487|12492|12489|12490|12487|103
1640946900000|2021-12-31 10:35:00|12491|12488|12491|12488|12491|12488|12490|12487|149
1640947200000|2021-12-31 10:40:00|12492|12489|12496|12493|12497|12494|12491|12488|382
1640947500000|2021-12-31 10:45:00|12495|12492|12494|12491|12495|12492|12493|12490|77
1640947800000|2021-12-31 10:50:00|12495|12492|12496|12493|12496|12493|12492|12489|181
1640948100000|2021-12-31 10:55:00|12497|12494|12507|12504|12509|12506|12497|12494|1014
1640948400000|2021-12-31 11:00:00|12506|12503|12506|12503|12507|12504|12505|12501|520
1640948700000|2021-12-31 11:05:00|12507|12504|12518|12515|12518|12515|12506|12503|795
1640949000000|2021-12-31 11:10:00|12519|12516|12510|12507|12519|12516|12510|12507|659
1640949300000|2021-12-31 11:15:00|12509|12506|12509|12506|12515|12511|12508|12505|382
1640949600000|2021-12-31 11:20:00|12510|12507|12512|12509|12512|12509|12510|12506|121
1640949900000|2021-12-31 11:25:00|12511|12508|12508|12505|12511|12508|12506|12503|295
1640950200000|2021-12-31 11:30:00|12506|12503|12503|12499|12506|12503|12501|12498|445
1640950500000|2021-12-31 11:35:00|12502|12500|12502|12499|12503|12500|12502|12499|377
1640950800000|2021-12-31 11:40:00|12503|12500|12505|12501|12505|12502|12500|12496|412
1640951100000|2021-12-31 11:45:00|12504|12502|12505|12502|12506|12503|12503|12500|464
1640951400000|2021-12-31 11:50:00|12504|12501|12497|12494|12504|12501|12497|12494|358
1640951700000|2021-12-31 11:55:00|12496|12493|12493|12490|12497|12494|12491|12488|551
1640952000000|2021-12-31 12:00:00|12492|12489|12501|12497|12508|12504|12492|12489|1308
1640952300000|2021-12-31 12:05:00|12500|12498|12500|12496|12505|12501|12496|12492|1446
1640952600000|2021-12-31 12:10:00|12499|12497|12495|12492|12500|12497|12486|12483|3659
1641283200000|2022-01-04 08:00:00|12445|12441|12427|12423|12446|12442|12423|12420|3605
1641283500000|2022-01-04 08:05:00|12426|12421|12415|12412|12427|12424|12414|12411|2093
1641283800000|2022-01-04 08:10:00|12414|12411|12420|12417|12426|12423|12411|12408|3033
1641284100000|2022-01-04 08:15:00|12419|12416|12416|12413|12420|12417|12411|12408|1621
1641284400000|2022-01-04 08:20:00|12415|12412|12427|12424|12428|12424|12415|12412|1474
1641284700000|2022-01-04 08:25:00|12428|12425|12439|12436|12441|12438|12424|12421|2067
1641285000000|2022-01-04 08:30:00|12437|12434|12435|12432|12439|12436|12434|12430|1392
1641285300000|2022-01-04 08:35:00|12434|12431|12432|12429|12437|12434|12432|12429|620
1641285600000|2022-01-04 08:40:00|12433|12430|12430|12427|12438|12435|12430|12427|878
1641285900000|2022-01-04 08:45:00|12429|12426|12430|12426|12432|12429|12429|12426|1214
1641286200000|2022-01-04 08:50:00|12429|12427|12418|12415|12430|12427|12418|12414|1264
1641286500000|2022-01-04 08:55:00|12417|12414|12417|12414|12419|12416|12413|12410|1648
1641286800000|2022-01-04 09:00:00|12418|12415|12410|12407|12419|12416|12410|12407|1134
1641287100000|2022-01-04 09:05:00|12409|12406|12406|12403|12412|12408|12405|12402|1038
1641287400000|2022-01-04 09:10:00|12407|12404|12409|12406|12411|12408|12406|12403|1515
1641287700000|2022-01-04 09:15:00|12408|12405|12402|12399|12408|12405|12402|12399|1860
1641288000000|2022-01-04 09:20:00|12403|12400|12410|12407|12410|12407|12402|12399|1776
1641288300000|2022-01-04 09:25:00|12409|12406|12411|12408|12414|12411|12409|12406|845
1641288600000|2022-01-04 09:30:00|12412|12409|12416|12413|12416|12413|12412|12409|1570
1641288900000|2022-01-04 09:35:00|12417|12414|12416|12413|12418|12415|12416|12413|974
1641289200000|2022-01-04 09:40:00|12415|12412|12418|12415|12418|12415|12415|12411|372
1641289500000|2022-01-04 09:45:00|12417|12414|12423|12419|12423|12420|12415|12412|1157
1641289800000|2022-01-04 09:50:00|12422|12420|12422|12419|12423|12420|12419|12416|816
1641290100000|2022-01-04 09:55:00|12421|12418|12423|12420|12423|12420|12417|12414|626
1641290400000|2022-01-04 10:00:00|12422|12419|12425|12422|12425|12422|12419|12416|1103
1641290700000|2022-01-04 10:05:00|12426|12423|12427|12424|12428|12425|12424|12421|630
1641291000000|2022-01-04 10:10:00|12429|12426|12426|12423|12430|12427|12424|12421|598
1641291300000|2022-01-04 10:15:00|12427|12424|12427|12424|12429|12426|12426|12423|920
1641291600000|2022-01-04 10:20:00|12426|12423|12419|12416|12426|12423|12418|12415|762
1641291900000|2022-01-04 10:25:00|12420|12417|12425|12422|12426|12423|12419|12416|2397
1641292200000|2022-01-04 10:30:00|12426|12423|12425|12421|12426|12423|12422|12419|1194
1641292500000|2022-01-04 10:35:00|12424|12422|12423|12420|12426|12423|12421|12418|535
1641292800000|2022-01-04 10:40:00|12422|12419|12423|12420|12424|12421|12417|12414|988
1641293100000|2022-01-04 10:45:00|12422|12419|12427|12424|12427|12424|12422|12419|888
1641293400000|2022-01-04 10:50:00|12426|12423|12427|12424|12428|12425|12424|12421|507
1641293700000|2022-01-04 10:55:00|12426|12423|12428|12424|12428|12425|12425|12422|1013
1641294000000|2022-01-04 11:00:00|12429|12425|12434|12431|12434|12431|12429|12424|1045
1641294300000|2022-01-04 11:05:00|12435|12432|12438|12435|12441|12438|12435|12432|1160
1641294600000|2022-01-04 11:10:00|12439|12436|12437|12434|12439|12436|12436|12433|896
1641294900000|2022-01-04 11:15:00|12436|12433|12438|12435|12440|12437|12436|12433|650
1641295200000|2022-01-04 11:20:00|12439|12436|12433|12430|12440|12437|12432|12429|597
1641295500000|2022-01-04 11:25:00|12432|12429|12434|12431|12434|12431|12431|12428|612
1641295800000|2022-01-04 11:30:00|12433|12430|12429|12426|12434|12430|12429|12426|604
1641296100000|2022-01-04 11:35:00|12428|12425|12426|12423|12429|12426|12426|12422|618
1641296400000|2022-01-04 11:40:00|12425|12422|12422|12419|12425|12422|12421|12418|714
1641296700000|2022-01-04 11:45:00|12421|12418|12419|12416|12423|12419|12419|12416|677
1641297000000|2022-01-04 11:50:00|12418|12415|12421|12418|12422|12419|12417|12414|745
1641297300000|2022-01-04 11:55:00|12420|12417|12424|12421|12425|12422|12420|12417|685
1641297600000|2022-01-04 12:00:00|12423|12420|12428|12425|12430|12426|12422|12419|965
1641297900000|2022-01-04 12:05:00|12429|12426|12429|12426|12430|12427|12427|12424|851
1641298200000|2022-01-04 12:10:00|12430|12427|12427|12424|12431|12428|12426|12423|451
1641298500000|2022-01-04 12:15:00|12426|12423|12426|12423|12428|12425|12425|12422|836
1641298800000|2022-01-04 12:20:00|12425|12422|12418|12415|12426|12423|12418|12415|757
1641299100000|2022-01-04 12:25:00|12417|12414|12414|12411|12418|12414|12412|12409|1236
1641299400000|2022-01-04 12:30:00|12415|12412|12418|12415|12418|12415|12415|12412|515
1641299700000|2022-01-04 12:35:00|12419|12416|12417|12413|12419|12416|12415|12412|931
1641300000000|2022-01-04 12:40:00|12416|12414|12420|12417|12420|12417|12416|12412|1091
1641300300000|2022-01-04 12:45:00|12421|12418|12417|12414|12421|12418|12417|12414|777
1641300600000|2022-01-04 12:50:00|12416|12413|12410|12407|12417|12414|12410|12406|851
1641300900000|2022-01-04 12:55:00|12409|12406|12411|12408|12412|12409|12409|12405|1137
1641301200000|2022-01-04 13:00:00|12410|12407|12413|12410|12415|12412|12408|12405|1347
1641301500000|2022-01-04 13:05:00|12414|12411|12416|12413|12417|12414|12413|12410|1358
1641301800000|2022-01-04 13:10:00|12417|12414|12420|12417|12420|12417|12415|12412|293
1641302100000|2022-01-04 13:15:00|12421|12418|12421|12418|12422|12419|12420|12417|556
1641302400000|2022-01-04 13:20:00|12420|12417|12416|12413|12420|12417|12411|12408|782
1641302700000|2022-01-04 13:25:00|12417|12414|12410|12407|12419|12416|12409|12406|1462
1641303000000|2022-01-04 13:30:00|12411|12408|12411|12408|12414|12410|12410|12407|950
1641303300000|2022-01-04 13:35:00|12412|12409|12419|12415|12419|12416|12410|12407|1318
1641303600000|2022-01-04 13:40:00|12418|12416|12418|12415|12421|12417|12415|12412|1328
1641303900000|2022-01-04 13:45:00|12419|12416|12421|12418|12422|12418|12415|12412|850
1641304200000|2022-01-04 13:50:00|12422|12419|12426|12423|12431|12427|12421|12419|1810
1641304500000|2022-01-04 13:55:00|12425|12422|12428|12425|12428|12425|12422|12419|1020
1641304800000|2022-01-04 14:00:00|12429|12426|12423|12420|12430|12427|12423|12420|1113
1641305100000|2022-01-04 14:05:00|12422|12419|12419|12416|12424|12421|12418|12414|1004
1641305400000|2022-01-04 14:10:00|12418|12415|12425|12422|12428|12424|12418|12415|1041
1641305700000|2022-01-04 14:15:00|12424|12421|12413|12410|12424|12421|12411|12408|2368
1641306000000|2022-01-04 14:20:00|12412|12409|12413|12410|12413|12410|12410|12407|1104
1641306300000|2022-01-04 14:25:00|12414|12411|12411|12408|12414|12411|12409|12406|1204
1641306600000|2022-01-04 14:30:00|12410|12407|12413|12410|12413|12410|12408|12405|954
1641306900000|2022-01-04 14:35:00|12412|12409|12407|12404|12416|12413|12407|12404|879
1641307200000|2022-01-04 14:40:00|12408|12405|12404|12401|12408|12405|12402|12399|1775
1641307500000|2022-01-04 14:45:00|12403|12400|12407|12404|12411|12407|12403|12400|1728
1641307800000|2022-01-04 14:50:00|12406|12403|12408|12405|12410|12407|12404|12401|1264
1641308100000|2022-01-04 14:55:00|12409|12406|12406|12402|12413|12410|12405|12402|1309
1641308400000|2022-01-04 15:00:00|12409|12404|12413|12410|12416|12412|12408|12403|2445
1641308700000|2022-01-04 15:05:00|12412|12409|12403|12400|12414|12411|12402|12399|1840
1641309000000|2022-01-04 15:10:00|12404|12399|12401|12398|12406|12403|12400|12397|1834
1641309300000|2022-01-04 15:15:00|12402|12399|12403|12400|12407|12404|12399|12396|1463
1641309600000|2022-01-04 15:20:00|12402|12399|12412|12409|12416|12413|12402|12399|2209
1641309900000|2022-01-04 15:25:00|12411|12408|12412|12408|12415|12412|12409|12406|919
1641310200000|2022-01-04 15:30:00|12411|12407|12413|12410|12413|12410|12404|12401|1062
1641310500000|2022-01-04 15:35:00|12414|12411|12413|12410|12415|12412|12411|12408|1104
1641310800000|2022-01-04 15:40:00|12412|12409|12407|12404|12412|12409|12406|12403|1031
1641311100000|2022-01-04 15:45:00|12406|12403|12405|12402|12406|12403|12401|12398|1338
1641311400000|2022-01-04 15:50:00|12404|12401|12400|12397|12405|12402|12399|12396|1542
1641311700000|2022-01-04 15:55:00|12399|12396|12397|12394|12402|12399|12395|12392|1450
1641312000000|2022-01-04 16:00:00|12396|12393|12402|12399|12407|12404|12396|12393|1232
1641312300000|2022-01-04 16:05:00|12401|12398|12401|12398|12404|12401|12400|12397|1595
1641312600000|2022-01-04 16:10:00|12402|12399|12396|12393|12402|12399|12393|12390|3654
1641312900000|2022-01-04 16:15:00|12397|12394|12396|12392|12399|12396|12394|12391|2175
1641313200000|2022-01-04 16:20:00|12395|12393|12398|12395|12399|12396|12395|12392|886
1641313500000|2022-01-04 16:25:00|12397|12394|12391|12387|12397|12395|12389|12386|1239
1641313800000|2022-01-04 16:30:00|12390|12386|12388|12385|12392|12389|12387|12384|1129
1641314100000|2022-01-04 16:35:00|12387|12384|12388|12385|12390|12387|12385|12381|1548
1641314400000|2022-01-04 16:40:00|12387|12384|12384|12381|12387|12385|12383|12380|796
1641314700000|2022-01-04 16:45:00|12383|12380|12386|12383|12386|12383|12382|12379|615
1641315000000|2022-01-04 16:50:00|12385|12382|12384|12381|12387|12384|12384|12381|388
1641315300000|2022-01-04 16:55:00|12385|12382|12389|12386|12389|12386|12385|12382|953
1641315600000|2022-01-04 17:00:00|12390|12387|12385|12382|12390|12387|12383|12380|550
1641315900000|2022-01-04 17:05:00|12386|12383|12387|12384|12387|12384|12384|12381|492
1641316200000|2022-01-04 17:10:00|12388|12385|12389|12386|12389|12386|12387|12383|454
1641316500000|2022-01-04 17:15:00|12388|12385|12390|12387|12390|12387|12388|12384|200
1641316800000|2022-01-04 17:20:00|12391|12386|12391|12387|12392|12389|12391|12386|118
1641317100000|2022-01-04 17:25:00|12390|12388|12389|12385|12392|12389|12389|12385|190
1641317400000|2022-01-04 17:30:00|12390|12386|12388|12385|12390|12387|12387|12384|184
1641317700000|2022-01-04 17:35:00|12389|12386|12390|12387|12390|12387|12389|12385|172
1641318000000|2022-01-04 17:40:00|12391|12388|12390|12387|12392|12389|12390|12386|219
1641318300000|2022-01-04 17:45:00|12391|12388|12391|12388|12391|12388|12391|12387|57
1641318600000|2022-01-04 17:50:00|12390|12387|12392|12389|12392|12389|12390|12387|269
1641318900000|2022-01-04 17:55:00|12391|12388|12392|12388|12394|12391|12391|12388|210
1641369600000|2022-01-05 08:00:00|12397|12394|12394|12391|12400|12397|12392|12389|2514
1641369900000|2022-01-05 08:05:00|12393|12390|12405|12402|12405|12402|12393|12390|1905
1641370200000|2022-01-05 08:10:00|12406|12403|12402|12399|12406|12403|12401|12398|1338
1641370500000|2022-01-05 08:15:00|12403|12400|12404|12401|12408|12404|12402|12399|1433
1641370800000|2022-01-05 08:20:00|12406|12403|12403|12400|12406|12403|12402|12399|1078
1641371100000|2022-01-05 08:25:00|12404|12399|12394|12391|12404|12400|12393|12390|1232
1641371400000|2022-01-05 08:30:00|12395|12392|12394|12391|12397|12394|12390|12387|1855
1641371700000|2022-01-05 08:35:00|12395|12392|12397|12394|12400|12397|12394|12390|930
1641372000000|2022-01-05 08:40:00|12398|12395|12402|12399|12402|12399|12397|12394|612
1641372300000|2022-01-05 08:45:00|12403|12400|12403|12400|12405|12402|12402|12398|570
1641372600000|2022-01-05 08:50:00|12404|12401|12404|12401|12405|12402|12401|12398|607
1641372900000|2022-01-05 08:55:00|12405|12402|12400|12397|12405|12402|12398|12395|748
1641373200000|2022-01-05 09:00:00|12399|12396|12396|12393|12400|12396|12396|12393|847
1641373500000|2022-01-05 09:05:00|12397|12392|12395|12392|12397|12394|12394|12391|679
1641373800000|2022-01-05 09:10:00|12396|12393|12401|12398|12401|12398|12395|12392|511
1641374100000|2022-01-05 09:15:00|12402|12399|12406|12403|12407|12404|12402|12399|635
1641374400000|2022-01-05 09:20:00|12405|12402|12409|12406|12410|12407|12404|12401|853
1641374700000|2022-01-05 09:25:00|12410|12405|12406|12403|12410|12406|12405|12402|396
1641375000000|2022-01-05 09:30:00|12405|12402|12406|12403|12406|12403|12402|12399|525
1641375300000|2022-01-05 09:35:00|12405|12402|12406|12403|12406|12403|12402|12398|466
1641375600000|2022-01-05 09:40:00|12407|12402|12407|12404|12409|12406|12407|12402|661
1641375900000|2022-01-05 09:45:00|12406|12403|12402|12399|12407|12404|12402|12399|669
1641376200000|2022-01-05 09:50:00|12403|12400|12404|12401|12405|12402|12401|12398|438
1641376500000|2022-01-05 09:55:00|12405|12402|12401|12398|12405|12402|12400|12396|613
1641376800000|2022-01-05 10:00:00|12402|12399|12403|12400|12404|12401|12401|12398|314
1641377100000|2022-01-05 10:05:00|12404|12401|12407|12404|12408|12405|12403|12400|1186
1641377400000|2022-01-05 10:10:00|12408|12405|12402|12399|12409|12406|12401|12398|684
1641377700000|2022-01-05 10:15:00|12403|12400|12401|12398|12403|12400|12399|12396|629
1641378000000|2022-01-05 10:20:00|12400|12397|12402|12399|12402|12399|12399|12396|694
1641378300000|2022-01-05 10:25:00|12403|12400|12404|12401|12405|12402|12402|12399|666
1641378600000|2022-01-05 10:30:00|12403|12400|12402|12399|12404|12401|12399|12396|1022
1641378900000|2022-01-05 10:35:00|12403|12400|12405|12402|12405|12402|12402|12399|608
1641379200000|2022-01-05 10:40:00|12404|12401|12405|12402|12405|12402|12404|12401|532
1641379500000|2022-01-05 10:45:00|12406|12403|12406|12403|12409|12406|12405|12402|1039
1641379800000|2022-01-05 10:50:00|12405|12402|12404|12401|12406|12403|12404|12401|324
1641380100000|2022-01-05 10:55:00|12403|12400|12400|12396|12403|12400|12399|12396|593
1641380400000|2022-01-05 11:00:00|12399|12395|12394|12391|12400|12397|12394|12391|1207
1641380700000|2022-01-05 11:05:00|12393|12389|12393|12390|12394|12390|12390|12387|738
1641381000000|2022-01-05 11:10:00|12394|12391|12399|12396|12400|12396|12393|12389|1285
1641381300000|2022-01-05 11:15:00|12400|12397|12401|12398|12404|12401|12399|12396|743
1641381600000|2022-01-05 11:20:00|12400|12397|12400|12397|12401|12398|12399|12396|338
1641381900000|2022-01-05 11:25:00|12399|12396|12399|12396|12400|12397|12398|12395|694
1641382200000|2022-01-05 11:30:00|12400|12397|12399|12396|12402|12398|12399|12395|374
1641382500000|2022-01-05 11:35:00|12398|12395|12401|12398|12401|12398|12397|12394|328
1641382800000|2022-01-05 11:40:00|12400|12397|12400|12397|12401|12398|12399|12396|605
1641383100000|2022-01-05 11:45:00|12399|12395|12397|12394|12399|12396|12397|12393|250
1641383400000|2022-01-05 11:50:00|12396|12393|12397|12394|12397|12394|12396|12393|652
1641383700000|2022-01-05 11:55:00|12396|12393|12397|12394|12397|12394|12395|12392|1375
1641384000000|2022-01-05 12:00:00|12398|12395|12398|12395|12401|12398|12396|12393|1797
1641384300000|2022-01-05 12:05:00|12397|12394|12396|12393|12398|12395|12396|12393|669
1641384600000|2022-01-05 12:10:00|12397|12394|12397|12394|12397|12394|12395|12392|487
1641384900000|2022-01-05 12:15:00|12396|12393|12390|12387|12397|12394|12390|12387|921
1641385200000|2022-01-05 12:20:00|12389|12386|12386|12383|12391|12388|12386|12383|817
1641385500000|2022-01-05 12:25:00|12387|12384|12390|12387|12390|12387|12385|12382|1006
1641385800000|2022-01-05 12:30:00|12389|12386|12400|12397|12404|12401|12389|12386|2132
1641386100000|2022-01-05 12:35:00|12399|12396|12390|12387|12400|12397|12390|12387|909
1641386400000|2022-01-05 12:40:00|12389|12386|12390|12387|12391|12388|12389|12386|908
1641386700000|2022-01-05 12:45:00|12391|12388|12391|12388|12395|12392|12390|12387|1293
1641387000000|2022-01-05 12:50:00|12390|12387|12389|12386|12392|12389|12387|12384|736
1641387300000|2022-01-05 12:55:00|12388|12385|12391|12388|12392|12389|12388|12385|1087
1641387600000|2022-01-05 13:00:00|12390|12387|12390|12387|12392|12389|12388|12385|1035
1641387900000|2022-01-05 13:05:00|12391|12388|12386|12383|12392|12389|12386|12383|1383
1641388200000|2022-01-05 13:10:00|12387|12384|12389|12385|12391|12387|12386|12383|608
1641388500000|2022-01-05 13:15:00|12388|12380|12387|12384|12394|12391|12382|12379|2875
1641388800000|2022-01-05 13:20:00|12386|12383|12382|12379|12386|12383|12382|12379|1477
1641389100000|2022-01-05 13:25:00|12383|12380|12382|12379|12383|12380|12377|12374|2367
1641389400000|2022-01-05 13:30:00|12381|12378|12388|12385|12388|12385|12381|12378|950
1641389700000|2022-01-05 13:35:00|12387|12384|12389|12386|12390|12387|12386|12383|725
1641390000000|2022-01-05 13:40:00|12388|12385|12395|12392|12395|12392|12388|12385|1536
1641390300000|2022-01-05 13:45:00|12396|12393|12392|12389|12396|12393|12391|12388|727
1641390600000|2022-01-05 13:50:00|12393|12390|12396|12393|12396|12393|12393|12390|723
1641390900000|2022-01-05 13:55:00|12397|12394|12398|12395|12398|12395|12394|12391|637
1641391200000|2022-01-05 14:00:00|12397|12394|12399|12396|12400|12397|12396|12393|1134
1641391500000|2022-01-05 14:05:00|12398|12395|12401|12398|12401|12398|12398|12395|531
1641391800000|2022-01-05 14:10:00|12400|12397|12400|12397|12403|12400|12399|12396|1175
1641392100000|2022-01-05 14:15:00|12398|12395|12397|12394|12400|12396|12396|12393|1522
1641392400000|2022-01-05 14:20:00|12396|12393|12398|12395|12398|12395|12395|12392|1022
1641392700000|2022-01-05 14:25:00|12399|12396|12402|12399|12404|12401|12399|12395|1520
1641393000000|2022-01-05 14:30:00|12401|12398|12400|12397|12401|12398|12398|12395|1081
1641393300000|2022-01-05 14:35:00|12399|12396|12399|12396|12399|12396|12396|12393|1217
1641393600000|2022-01-05 14:40:00|12400|12397|12400|12396|12402|12399|12399|12396|528
1641393900000|2022-01-05 14:45:00|12399|12397|12401|12398|12404|12400|12399|12396|676
1641394200000|2022-01-05 14:50:00|12400|12397|12404|12401|12404|12401|12400|12397|820
1641394500000|2022-01-05 14:55:00|12403|12400|12406|12403|12407|12404|12402|12399|1214
1641394800000|2022-01-05 15:00:00|12405|12402|12405|12402|12406|12403|12401|12398|1227
1641395100000|2022-01-05 15:05:00|12404|12401|12396|12393|12405|12402|12396|12392|1074
1641395400000|2022-01-05 15:10:00|12397|12394|12401|12398|12401|12398|12397|12394|907
1641395700000|2022-01-05 15:15:00|12402|12399|12411|12408|12411|12408|12400|12396|1543
1641396000000|2022-01-05 15:20:00|12410|12407|12408|12405|12415|12412|12407|12404|2366
1641396300000|2022-01-05 15:25:00|12409|12406|12404|12401|12409|12406|12403|12399|834
1641396600000|2022-01-05 15:30:00|12405|12402|12398|12395|12406|12402|12398|12394|874
1641396900000|2022-01-05 15:35:00|12399|12394|12403|12400|12403|12400|12398|12394|810
1641397200000|2022-01-05 15:40:00|12404|12401|12398|12395|12404|12401|12398|12395|701
1641397500000|2022-01-05 15:45:00|12397|12394|12394|12391|12398|12395|12394|12391|909
1641397800000|2022-01-05 15:50:00|12395|12392|12396|12393|12400|12397|12394|12391|1225
1641398100000|2022-01-05 15:55:00|12395|12392|12397|12394|12398|12395|12393|12390|850
1641398400000|2022-01-05 16:00:00|12398|12395|12402|12399|12402|12399|12395|12392|1188
1641398700000|2022-01-05 16:05:00|12401|12398|12400|12397|12402|12398|12396|12393|1291
1641399000000|2022-01-05 16:10:00|12399|12396|12393|12390|12400|12397|12391|12388|3080
1641399300000|2022-01-05 16:15:00|12394|12391|12396|12393|12398|12395|12394|12391|2276
1641399600000|2022-01-05 16:20:00|12395|12392|12391|12388|12396|12393|12391|12388|1302
1641399900000|2022-01-05 16:25:00|12390|12387|12386|12383|12391|12388|12386|12383|2022
1641400200000|2022-01-05 16:30:00|12387|12384|12388|12385|12389|12386|12385|12382|641
1641400500000|2022-01-05 16:35:00|12389|12386|12390|12387|12392|12389|12389|12386|307
1641400800000|2022-01-05 16:40:00|12391|12388|12387|12384|12391|12388|12386|12383|647
1641401100000|2022-01-05 16:45:00|12386|12383|12385|12382|12387|12384|12384|12381|167
1641401400000|2022-01-05 16:50:00|12386|12383|12384|12381|12387|12384|12383|12380|723
1641401700000|2022-01-05 16:55:00|12385|12382|12386|12383|12388|12384|12385|12381|206
1641402000000|2022-01-05 17:00:00|12385|12382|12386|12383|12387|12384|12385|12382|221
1641402300000|2022-01-05 17:05:00|12387|12384|12383|12380|12387|12384|12381|12378|620
1641402600000|2022-01-05 17:10:00|12382|12379|12380|12377|12384|12380|12380|12377|200
1641402900000|2022-01-05 17:15:00|12381|12376|12381|12377|12381|12378|12378|12375|321
1641403200000|2022-01-05 17:20:00|12380|12378|12379|12376|12380|12378|12378|12375|223
1641403500000|2022-01-05 17:25:00|12378|12375|12376|12373|12379|12376|12375|12372|155
1641403800000|2022-01-05 17:30:00|12375|12372|12379|12376|12379|12376|12375|12372|255
1641404100000|2022-01-05 17:35:00|12380|12377|12381|12378|12381|12378|12379|12376|138
1641404400000|2022-01-05 17:40:00|12380|12377|12380|12377|12381|12378|12379|12376|43
1641404700000|2022-01-05 17:45:00|12379|12376|12381|12378|12381|12378|12379|12376|95
1641405000000|2022-01-05 17:50:00|12380|12377|12379|12375|12381|12378|12378|12375|296
1641405300000|2022-01-05 17:55:00|12378|12376|12381|12375|12382|12378|12378|12375|158
1641456000000|2022-01-06 08:00:00|12336|12333|12338|12335|12347|12344|12334|12331|2321
1641456300000|2022-01-06 08:05:00|12340|12337|12340|12337|12344|12341|12338|12334|1608
1641456600000|2022-01-06 08:10:00|12341|12338|12334|12331|12346|12343|12333|12330|2471
1641456900000|2022-01-06 08:15:00|12335|12332|12327|12324|12335|12332|12325|12322|1916
1641457200000|2022-01-06 08:20:00|12328|12325|12335|12331|12337|12334|12327|12324|1659
1641457500000|2022-01-06 08:25:00|12333|12330|12338|12335|12340|12337|12332|12329|1477
1641457800000|2022-01-06 08:30:00|12339|12336|12339|12336|12340|12337|12332|12329|1861
1641458100000|2022-01-06 08:35:00|12340|12337|12342|12339|12348|12345|12339|12336|1727
1641458400000|2022-01-06 08:40:00|12341|12338|12341|12338|12343|12340|12340|12336|686
1641458700000|2022-01-06 08:45:00|12340|12337|12348|12345|12350|12347|12340|12337|805
1641459000000|2022-01-06 08:50:00|12347|12344|12348|12345|12348|12345|12344|12341|473
1641459300000|2022-01-06 08:55:00|12349|12346|12343|12340|12349|12346|12342|12339|795
1641459600000|2022-01-06 09:00:00|12344|12341|12348|12345|12354|12351|12343|12340|1054
1641459900000|2022-01-06 09:05:00|12347|12344|12341|12338|12349|12345|12341|12338|694
1641460200000|2022-01-06 09:10:00|12340|12337|12344|12341|12345|12342|12338|12335|763
1641460500000|2022-01-06 09:15:00|12343|12340|12347|12344|12348|12345|12342|12339|1156
1641460800000|2022-01-06 09:20:00|12346|12343|12344|12341|12348|12344|12341|12338|954
1641461100000|2022-01-06 09:25:00|12343|12340|12345|12342|12347|12344|12343|12340|658
1641461400000|2022-01-06 09:30:00|12344|12341|12342|12339|12347|12344|12342|12338|440
1641461700000|2022-01-06 09:35:00|12343|12340|12346|12343|12348|12345|12342|12338|315
1641462000000|2022-01-06 09:40:00|12345|12342|12346|12343|12347|12344|12344|12341|557
1641462300000|2022-01-06 09:45:00|12347|12344|12342|12339|12347|12344|12342|12339|647
1641462600000|2022-01-06 09:50:00|12343|12340|12347|12344|12347|12344|12343|12340|523
1641462900000|2022-01-06 09:55:00|12348|12345|12349|12346|12351|12348|12347|12344|1009
1641463200000|2022-01-06 10:00:00|12350|12347|12348|12345|12351|12348|12344|12341|748
1641463500000|2022-01-06 10:05:00|12349|12346|12343|12340|12350|12347|12342|12339|968
1641463800000|2022-01-06 10:10:00|12344|12341|12339|12336|12344|12341|12339|12336|918
1641464100000|2022-01-06 10:15:00|12338|12335|12334|12331|12340|12337|12332|12329|952
1641464400000|2022-01-06 10:20:00|12333|12330|12330|12327|12333|12330|12328|12325|1973
1641464700000|2022-01-06 10:25:00|12331|12328|12336|12333|12337|12334|12331|12328|906
1641465000000|2022-01-06 10:30:00|12337|12334|12344|12341|12344|12341|12336|12333|769
1641465300000|2022-01-06 10:35:00|12343|12340|12342|12339|12344|12341|12339|12336|1049
1641465600000|2022-01-06 10:40:00|12341|12338|12339|12336|12343|12340|12339|12336|1286
1641465900000|2022-01-06 10:45:00|12338|12335|12333|12330|12338|12335|12333|12330|939
1641466200000|2022-01-06 10:50:00|12334|12331|12334|12331|12334|12331|12331|12328|635
1641466500000|2022-01-06 10:55:00|12333|12330|12330|12327|12333|12330|12330|12327|525
1641466800000|2022-01-06 11:00:00|12331|12328|12337|12334|12338|12335|12331|12328|729
1641467100000|2022-01-06 11:05:00|12338|12333|12337|12334|12339|12336|12337|12333|307
1641467400000|2022-01-06 11:10:00|12338|12335|12337|12334|12339|12336|12336|12333|401
1641467700000|2022-01-06 11:15:00|12338|12335|12332|12329|12338|12335|12331|12328|403
1641468000000|2022-01-06 11:20:00|12333|12330|12335|12331|12335|12332|12332|12329|436
1641468300000|2022-01-06 11:25:00|12334|12332|12333|12330|12337|12334|12332|12329|964
1641468600000|2022-01-06 11:30:00|12334|12331|12337|12334|12337|12334|12333|12330|1352
1641468900000|2022-01-06 11:35:00|12336|12333|12341|12338|12341|12338|12336|12333|440
1641469200000|2022-01-06 11:40:00|12340|12337|12345|12342|12345|12342|12340|12337|993
1641469500000|2022-01-06 11:45:00|12346|12343|12343|12340|12346|12343|12342|12339|616
1641469800000|2022-01-06 11:50:00|12342|12339|12341|12338|12343|12339|12338|12335|1548
1641470100000|2022-01-06 11:55:00|12340|12337|12341|12338|12343|12340|12338|12335|485
1641470400000|2022-01-06 12:00:00|12340|12337|12337|12334|12340|12338|12337|12333|385
1641470700000|2022-01-06 12:05:00|12336|12333|12336|12333|12338|12335|12336|12333|441
1641471000000|2022-01-06 12:10:00|12337|12334|12334|12331|12337|12334|12334|12331|382
1641471300000|2022-01-06 12:15:00|12335|12332|12334|12331|12336|12333|12333|12330|665
1641471600000|2022-01-06 12:20:00|12333|12330|12326|12323|12333|12330|12326|12323|1352
1641471900000|2022-01-06 12:25:00|12327|12324|12331|12328|12332|12329|12324|12321|1816
1641472200000|2022-01-06 12:30:00|12330|12327|12325|12322|12331|12328|12324|12321|746
1641472500000|2022-01-06 12:35:00|12326|12323|12322|12319|12327|12324|12322|12319|897
1641472800000|2022-01-06 12:40:00|12323|12320|12324|12321|12326|12323|12323|12320|777
1641473100000|2022-01-06 12:45:00|12325|12322|12322|12319|12326|12323|12322|12319|529
1641473400000|2022-01-06 12:50:00|12323|12320|12326|12323|12326|12323|12323|12320|745
1641473700000|2022-01-06 12:55:00|12325|12322|12326|12323|12326|12323|12323|12319|755
1641474000000|2022-01-06 13:00:00|12327|12324|12326|12322|12327|12324|12324|12321|504
1641474300000|2022-01-06 13:05:00|12325|12323|12326|12323|12327|12324|12324|12321|522
1641474600000|2022-01-06 13:10:00|12327|12324|12332|12328|12335|12332|12327|12324|819
1641474900000|2022-01-06 13:15:00|12331|12327|12332|12329|12335|12332|12329|12326|605
1641475200000|2022-01-06 13:20:00|12331|12328|12333|12330|12333|12330|12327|12324|669
1641475500000|2022-01-06 13:25:00|12332|12329|12330|12327|12334|12331|12329|12326|550
1641475800000|2022-01-06 13:30:00|12331|12326|12336|12333|12337|12334|12330|12326|731
1641476100000|2022-01-06 13:35:00|12337|12334|12339|12336|12340|12337|12336|12332|1139
1641476400000|2022-01-06 13:40:00|12340|12337|12339|12336|12340|12337|12335|12332|644
1641476700000|2022-01-06 13:45:00|12340|12337|12342|12339|12343|12340|12338|12335|480
1641477000000|2022-01-06 13:50:00|12341|12338|12337|12334|12344|12341|12335|12332|929
1641477300000|2022-01-06 13:55:00|12338|12335|12339|12336|12343|12340|12337|12333|1009
1641477600000|2022-01-06 14:00:00|12338|12335|12332|12329|12338|12336|12332|12329|1288
1641477900000|2022-01-06 14:05:00|12331|12328|12328|12325|12335|12331|12327|12324|2527
1641478200000|2022-01-06 14:10:00|12327|12324|12328|12325|12331|12328|12327|12324|1049
1641478500000|2022-01-06 14:15:00|12327|12324|12329|12326|12329|12326|12325|12321|792
1641478800000|2022-01-06 14:20:00|12330|12327|12332|12329|12333|12330|12328|12325|1630
1641479100000|2022-01-06 14:25:00|12331|12328|12334|12331|12336|12333|12327|12324|2986
1641479400000|2022-01-06 14:30:00|12333|12330|12332|12329|12336|12333|12328|12325|1563
1641479700000|2022-01-06 14:35:00|12333|12330|12328|12325|12333|12330|12325|12322|1369
1641480000000|2022-01-06 14:40:00|12329|12326|12332|12329|12332|12329|12326|12323|910
1641480300000|2022-01-06 14:45:00|12331|12328|12333|12330|12334|12331|12331|12328|961
1641480600000|2022-01-06 14:50:00|12334|12331|12332|12329|12338|12335|12331|12328|1029
1641480900000|2022-01-06 14:55:00|12333|12330|12328|12324|12334|12331|12327|12324|984
1641481200000|2022-01-06 15:00:00|12334|12329|12330|12327|12334|12330|12323|12320|1916
1641481500000|2022-01-06 15:05:00|12331|12328|12327|12324|12336|12333|12325|12322|1345
1641481800000|2022-01-06 15:10:00|12328|12325|12324|12321|12330|12327|12324|12320|1291
1641482100000|2022-01-06 15:15:00|12325|12322|12334|12331|12336|12332|12324|12321|1168
1641482400000|2022-01-06 15:20:00|12335|12332|12327|12324|12335|12332|12327|12324|1413
1641482700000|2022-01-06 15:25:00|12328|12325|12332|12328|12335|12332|12328|12324|1179
1641483000000|2022-01-06 15:30:00|12331|12327|12332|12329|12334|12331|12326|12323|758
1641483300000|2022-01-06 15:35:00|12333|12330|12330|12326|12334|12331|12328|12325|1146
1641483600000|2022-01-06 15:40:00|12329|12327|12333|12330|12333|12330|12328|12325|531
1641483900000|2022-01-06 15:45:00|12332|12329|12327|12324|12333|12330|12326|12323|616
1641484200000|2022-01-06 15:50:00|12328|12323|12323|12320|12330|12327|12323|12320|735
1641484500000|2022-01-06 15:55:00|12324|12321|12325|12322|12326|12323|12322|12319|1156
1641484800000|2022-01-06 16:00:00|12324|12321|12325|12322|12327|12324|12323|12320|736
1641485100000|2022-01-06 16:05:00|12326|12323|12329|12326|12331|12328|12326|12323|1080
1641485400000|2022-01-06 16:10:00|12328|12325|12327|12324|12331|12328|12327|12324|3126
1641485700000|2022-01-06 16:15:00|12328|12325|12329|12326|12330|12327|12326|12323|1679
1641486000000|2022-01-06 16:20:00|12328|12325|12329|12325|12330|12327|12327|12323|684
1641486300000|2022-01-06 16:25:00|12328|12326|12332|12329|12332|12329|12328|12325|639
1641486600000|2022-01-06 16:30:00|12331|12328|12329|12326|12334|12331|12329|12326|596
1641486900000|2022-01-06 16:35:00|12330|12327|12330|12327|12332|12329|12329|12326|360
1641487200000|2022-01-06 16:40:00|12329|12326|12329|12326|12330|12327|12327|12324|763
1641487500000|2022-01-06 16:45:00|12328|12325|12324|12321|12329|12326|12324|12321|514
1641487800000|2022-01-06 16:50:00|12325|12320|12325|12322|12327|12323|12322|12319|384
1641488100000|2022-01-06 16:55:00|12324|12321|12321|12318|12325|12322|12321|12318|629
1641488400000|2022-01-06 17:00:00|12322|12317|12318|12315|12322|12318|12318|12315|445
1641488700000|2022-01-06 17:05:00|12319|12314|12320|12317|12322|12319|12317|12314|347
1641489000000|2022-01-06 17:10:00|12321|12316|12324|12320|12324|12321|12319|12316|338
1641489300000|2022-01-06 17:15:00|12323|12321|12323|12320|12326|12323|12322|12319|661
1641489600000|2022-01-06 17:20:00|12324|12321|12325|12322|12326|12323|12323|12320|381
1641489900000|2022-01-06 17:25:00|12326|12323|12326|12323|12326|12323|12325|12322|312
1641490200000|2022-01-06 17:30:00|12327|12324|12332|12329|12332|12329|12326|12323|570
1641490500000|2022-01-06 17:35:00|12333|12330|12331|12328|12333|12330|12330|12327|426
1641490800000|2022-01-06 17:40:00|12330|12327|12334|12331|12334|12331|12328|12325|329
1641491100000|2022-01-06 17:45:00|12336|12333|12337|12334|12338|12335|12336|12333|376
1641491400000|2022-01-06 17:50:00|12338|12333|12338|12335|12338|12335|12334|12331|263
1641491700000|2022-01-06 17:55:00|12339|12336|12338|12334|12342|12339|12338|12334|275
1641542400000|2022-01-07 08:00:00|12324|12321|12323|12320|12329|12325|12320|12317|1450
1641542700000|2022-01-07 08:05:00|12324|12321|12322|12319|12325|12322|12321|12318|620
1641543000000|2022-01-07 08:10:00|12323|12320|12321|12318|12324|12321|12320|12316|831
1641543300000|2022-01-07 08:15:00|12322|12319|12316|12313|12323|12320|12315|12312|865
1641543600000|2022-01-07 08:20:00|12317|12314|12318|12315|12320|12317|12315|12312|808
1641543900000|2022-01-07 08:25:00|12317|12314|12317|12314|12319|12316|12314|12311|772
1641544200000|2022-01-07 08:30:00|12316|12313|12316|12313|12317|12314|12309|12306|1390
1641544500000|2022-01-07 08:35:00|12317|12312|12311|12308|12317|12313|12310|12307|1209
1641544800000|2022-01-07 08:40:00|12310|12307|12312|12309|12313|12310|12307|12304|1496
1641545100000|2022-01-07 08:45:00|12311|12308|12314|12311|12314|12311|12310|12306|950
1641545400000|2022-01-07 08:50:00|12313|12310|12313|12310|12317|12314|12312|12309|1102
1641545700000|2022-01-07 08:55:00|12314|12311|12314|12311|12315|12312|12313|12310|506
1641546000000|2022-01-07 09:00:00|12315|12312|12310|12307|12315|12312|12309|12306|670
1641546300000|2022-01-07 09:05:00|12311|12308|12315|12312|12316|12313|12311|12308|1029
1641546600000|2022-01-07 09:10:00|12316|12313|12316|12313|12317|12314|12315|12311|461
1641546900000|2022-01-07 09:15:00|12315|12312|12314|12311|12315|12312|12312|12308|774
1641547200000|2022-01-07 09:20:00|12315|12312|12317|12314|12317|12314|12312|12309|925
1641547500000|2022-01-07 09:25:00|12318|12315|12322|12319|12323|12319|12318|12315|711
1641547800000|2022-01-07 09:30:00|12321|12318|12321|12318|12322|12319|12319|12316|406
1641548100000|2022-01-07 09:35:00|12322|12319|12322|12319|12324|12321|12321|12318|560
1641548400000|2022-01-07 09:40:00|12323|12320|12326|12323|12326|12323|12323|12320|451
1641548700000|2022-01-07 09:45:00|12325|12322|12322|12319|12327|12323|12322|12319|351
1641549000000|2022-01-07 09:50:00|12323|12320|12322|12319|12323|12320|12320|12317|694
1641549300000|2022-01-07 09:55:00|12323|12320|12324|12321|12324|12321|12322|12319|668
1641549600000|2022-01-07 10:00:00|12325|12322|12324|12320|12325|12322|12322|12319|527
1641549900000|2022-01-07 10:05:00|12323|12321|12330|12327|12330|12327|12323|12320|472
1641550200000|2022-01-07 10:10:00|12329|12326|12328|12325|12331|12328|12328|12325|674
1641550500000|2022-01-07 10:15:00|12330|12326|12334|12331|12334|12331|12329|12326|282
1641550800000|2022-01-07 10:20:00|12333|12330|12333|12330|12334|12331|12331|12328|661
1641551100000|2022-01-07 10:25:00|12334|12331|12329|12326|12337|12334|12329|12326|1692
1641551400000|2022-01-07 10:30:00|12328|12325|12327|12324|12329|12326|12325|12321|1051
1641551700000|2022-01-07 10:35:00|12328|12325|12327|12323|12329|12326|12326|12323|469
1641552000000|2022-01-07 10:40:00|12326|12324|12327|12324|12329|12325|12326|12324|280
1641552300000|2022-01-07 10:45:00|12328|12325|12327|12324|12328|12325|12326|12323|247
1641552600000|2022-01-07 10:50:00|12328|12325|12326|12323|12328|12325|12325|12322|501
1641552900000|2022-01-07 10:55:00|12327|12324|12327|12324|12331|12327|12327|12324|659
1641553200000|2022-01-07 11:00:00|12326|12323|12330|12327|12330|12327|12325|12322|467
1641553500000|2022-01-07 11:05:00|12329|12326|12329|12326|12331|12328|12328|12325|499
1641553800000|2022-01-07 11:10:00|12330|12327|12332|12329|12332|12329|12329|12326|230
1641554100000|2022-01-07 11:15:00|12333|12330|12331|12328|12335|12332|12331|12328|253
1641554400000|2022-01-07 11:20:00|12330|12327|12333|12330|12333|12330|12330|12327|381
1641554700000|2022-01-07 11:25:00|12332|12329|12332|12329|12334|12331|12331|12328|211
1641555000000|2022-01-07 11:30:00|12333|12330|12330|12327|12333|12330|12330|12327|483
1641555300000|2022-01-07 11:35:00|12329|12326|12330|12327|12330|12327|12329|12326|299
1641555600000|2022-01-07 11:40:00|12329|12326|12327|12324|12329|12326|12327|12324|348
1641555900000|2022-01-07 11:45:00|12326|12323|12329|12325|12330|12327|12326|12323|298
1641556200000|2022-01-07 11:50:00|12328|12326|12329|12326|12330|12327|12328|12325|475
1641556500000|2022-01-07 11:55:00|12328|12325|12327|12324|12328|12325|12326|12323|113
1641556800000|2022-01-07 12:00:00|12326|12323|12326|12323|12327|12324|12325|12322|316
1641557100000|2022-01-07 12:05:00|12327|12324|12326|12323|12328|12324|12325|12322|551
1641557400000|2022-01-07 12:10:00|12327|12324|12326|12323|12327|12324|12325|12322|223
1641557700000|2022-01-07 12:15:00|12325|12322|12326|12322|12326|12323|12324|12321|156
1641558000000|2022-01-07 12:20:00|12325|12323|12327|12324|12328|12325|12324|12321|439
1641558300000|2022-01-07 12:25:00|12326|12323|12328|12325|12328|12325|12326|12323|295
1641558600000|2022-01-07 12:30:00|12327|12324|12330|12327|12331|12328|12327|12324|423
1641558900000|2022-01-07 12:35:00|12331|12328|12330|12327|12331|12328|12329|12326|284
1641559200000|2022-01-07 12:40:00|12331|12328|12329|12326|12331|12328|12328|12325|204
1641559500000|2022-01-07 12:45:00|12330|12327|12330|12327|12331|12328|12329|12326|445
1641559800000|2022-01-07 12:50:00|12329|12326|12329|12326|12331|12328|12327|12324|594
1641560100000|2022-01-07 12:55:00|12328|12325|12325|12322|12328|12325|12325|12322|558
1641560400000|2022-01-07 13:00:00|12326|12323|12324|12321|12327|12324|12324|12321|545
1641560700000|2022-01-07 13:05:00|12325|12322|12323|12320|12325|12322|12322|12319|490
1641561000000|2022-01-07 13:10:00|12324|12321|12322|12319|12325|12322|12322|12319|524
1641561300000|2022-01-07 13:15:00|12323|12320|12322|12319|12324|12321|12320|12317|873
1641561600000|2022-01-07 13:20:00|12323|12320|12323|12320|12326|12323|12322|12319|433
1641561900000|2022-01-07 13:25:00|12322|12319|12321|12317|12322|12319|12319|12316|811
1641562200000|2022-01-07 13:30:00|12320|12316|12323|12320|12337|12333|12317|12314|3046
1641562500000|2022-01-07 13:35:00|12322|12319|12315|12312|12323|12320|12310|12307|1828
1641562800000|2022-01-07 13:40:00|12314|12311|12317|12314|12318|12315|12309|12306|1468
1641563100000|2022-01-07 13:45:00|12318|12315|12326|12323|12329|12326|12318|12315|1812
1641563400000|2022-01-07 13:50:00|12325|12322|12313|12310|12326|12323|12312|12309|1203
1641563700000|2022-01-07 13:55:00|12314|12311|12314|12311|12314|12311|12309|12306|1491
1641564000000|2022-01-07 14:00:00|12315|12312|12315|12312|12321|12318|12314|12311|1474
1641564300000|2022-01-07 14:05:00|12314|12311|12317|12314|12318|12315|12312|12309|1052
1641564600000|2022-01-07 14:10:00|12318|12315|12326|12323|12326|12323|12317|12314|1027
1641564900000|2022-01-07 14:15:00|12327|12324|12334|12331|12337|12334|12325|12321|1649
1641565200000|2022-01-07 14:20:00|12333|12330|12330|12327|12335|12332|12329|12326|1174
1641565500000|2022-01-07 14:25:00|12329|12326|12332|12329|12334|12331|12328|12325|842
1641565800000|2022-01-07 14:30:00|12333|12330|12328|12325|12334|12331|12326|12322|1013
1641566100000|2022-01-07 14:35:00|12327|12324|12329|12326|12331|12328|12325|12322|572
1641566400000|2022-01-07 14:40:00|12328|12325|12323|12320|12328|12325|12322|12318|616
1641566700000|2022-01-07 14:45:00|12324|12321|12318|12315|12325|12322|12318|12315|872
1641567000000|2022-01-07 14:50:00|12317|12314|12321|12318|12323|12320|12316|12313|1296
1641567300000|2022-01-07 14:55:00|12320|12317|12321|12318|12323|12320|12318|12315|616
1641567600000|2022-01-07 15:00:00|12320|12317|12323|12320|12327|12324|12320|12317|602
1641567900000|2022-01-07 15:05:00|12324|12319|12328|12325|12328|12325|12323|12319|459
1641568200000|2022-01-07 15:10:00|12329|12326|12323|12320|12331|12328|12323|12320|780
1641568500000|2022-01-07 15:15:00|12324|12321|12332|12329|12332|12329|12324|12320|571
1641568800000|2022-01-07 15:20:00|12331|12328|12326|12323|12331|12328|12326|12323|557
1641569100000|2022-01-07 15:25:00|12325|12322|12325|12322|12327|12324|12323|12320|756
1641569400000|2022-01-07 15:30:00|12324|12321|12318|12315|12324|12322|12317|12314|845
1641569700000|2022-01-07 15:35:00|12317|12314|12311|12308|12318|12315|12311|12308|737
1641570000000|2022-01-07 15:40:00|12310|12307|12308|12305|12311|12308|12306|12303|1351
1641570300000|2022-01-07 15:45:00|12307|12304|12311|12308|12313|12310|12306|12303|891
1641570600000|2022-01-07 15:50:00|12310|12307|12311|12308|12312|12308|12306|12303|729
1641570900000|2022-01-07 15:55:00|12310|12307|12304|12300|12311|12308|12301|12297|1752
1641571200000|2022-01-07 16:00:00|12305|12301|12311|12308|12312|12309|12305|12301|1161
1641571500000|2022-01-07 16:05:00|12312|12309|12311|12308|12316|12313|12308|12305|881
1641571800000|2022-01-07 16:10:00|12310|12307|12302|12299|12311|12308|12301|12298|2760
1641572100000|2022-01-07 16:15:00|12303|12300|12302|12299|12309|12306|12302|12299|2351
1641572400000|2022-01-07 16:20:00|12301|12298|12300|12297|12302|12298|12296|12293|1071
1641572700000|2022-01-07 16:25:00|12299|12296|12300|12297|12302|12299|12298|12295|996
1641573000000|2022-01-07 16:30:00|12301|12296|12300|12297|12303|12300|12297|12294|1395
1641573300000|2022-01-07 16:35:00|12301|12298|12302|12299|12303|12300|12298|12295|426
1641573600000|2022-01-07 16:40:00|12301|12298|12301|12298|12302|12299|12301|12297|544
1641573900000|2022-01-07 16:45:00|12300|12297|12299|12296|12302|12299|12299|12295|379
1641574200000|2022-01-07 16:50:00|12300|12297|12301|12298|12302|12299|12300|12297|443
1641574500000|2022-01-07 16:55:00|12300|12297|12300|12297|12302|12299|12299|12296|584
1641574800000|2022-01-07 17:00:00|12301|12298|12301|12298|12303|12300|12300|12297|628
1641575100000|2022-01-07 17:05:00|12302|12299|12300|12297|12302|12299|12300|12297|95
1641575400000|2022-01-07 17:10:00|12299|12296|12300|12297|12301|12298|12299|12296|403
1641575700000|2022-01-07 17:15:00|12301|12298|12302|12299|12302|12299|12300|12297|149
1641576000000|2022-01-07 17:20:00|12301|12298|12302|12298|12303|12300|12301|12298|338
1641576300000|2022-01-07 17:25:00|12301|12299|12302|12299|12304|12301|12301|12299|129
1641576600000|2022-01-07 17:30:00|12303|12300|12301|12298|12303|12300|12300|12297|150
1641576900000|2022-01-07 17:35:00|12300|12297|12300|12297|12301|12298|12300|12297|69
1641577200000|2022-01-07 17:40:00|12301|12298|12302|12299|12302|12299|12300|12297|132
1641577500000|2022-01-07 17:45:00|12303|12300|12306|12303|12307|12303|12303|12299|70
1641577800000|2022-01-07 17:50:00|12305|12302|12307|12304|12308|12304|12305|12302|122
1641578100000|2022-01-07 17:55:00|12308|12305|12309|12304|12309|12305|12307|12304|121
1641801600000|2022-01-10 08:00:00|12286|12283|12287|12284|12294|12291|12285|12281|1692
1641801900000|2022-01-10 08:05:00|12288|12285|12294|12291|12295|12292|12288|12285|955
1641802200000|2022-01-10 08:10:00|12293|12289|12291|12288|12293|12290|12289|12285|941
1641802500000|2022-01-10 08:15:00|12290|12287|12291|12288|12292|12289|12287|12284|788
1641802800000|2022-01-10 08:20:00|12293|12289|12286|12283|12295|12292|12284|12280|963
1641803100000|2022-01-10 08:25:00|12288|12285|12292|12289|12292|12289|12287|12283|471
1641803400000|2022-01-10 08:30:00|12291|12288|12286|12283|12291|12288|12284|12280|790
1641803700000|2022-01-10 08:35:00|12285|12282|12285|12282|12288|12285|12283|12280|1219
1641804000000|2022-01-10 08:40:00|12286|12281|12287|12284|12287|12284|12284|12281|705
1641804300000|2022-01-10 08:45:00|12288|12285|12288|12285|12292|12289|12288|12285|327
1641804600000|2022-01-10 08:50:00|12289|12286|12293|12290|12295|12292|12289|12286|603
1641804900000|2022-01-10 08:55:00|12294|12291|12293|12290|12295|12292|12291|12288|473
1641805200000|2022-01-10 09:00:00|12294|12291|12293|12290|12294|12291|12292|12288|527
1641805500000|2022-01-10 09:05:00|12292|12289|12289|12286|12292|12289|12287|12284|1187
1641805800000|2022-01-10 09:10:00|12288|12285|12289|12285|12289|12286|12284|12281|938
1641806100000|2022-01-10 09:15:00|12288|12286|12290|12286|12291|12288|12288|12285|380
1641806400000|2022-01-10 09:20:00|12289|12287|12289|12286|12291|12288|12289|12285|380
1641806700000|2022-01-10 09:25:00|12288|12285|12286|12283|12289|12286|12286|12283|785
1641807000000|2022-01-10 09:30:00|12285|12282|12284|12281|12286|12283|12282|12279|488
1641807300000|2022-01-10 09:35:00|12283|12280|12284|12281|12285|12282|12283|12280|670
1641807600000|2022-01-10 09:40:00|12283|12280|12287|12284|12288|12285|12283|12280|611
1641807900000|2022-01-10 09:45:00|12286|12283|12288|12285|12288|12285|12285|12282|553
1641808200000|2022-01-10 09:50:00|12286|12283|12289|12286|12291|12287|12286|12283|612
1641808500000|2022-01-10 09:55:00|12288|12285|12289|12286|12290|12287|12288|12285|138
1641808800000|2022-01-10 10:00:00|12288|12285|12293|12290|12294|12291|12287|12284|972
1641809100000|2022-01-10 10:05:00|12294|12291|12294|12291|12295|12292|12293|12289|413
1641809400000|2022-01-10 10:10:00|12295|12292|12296|12293|12297|12294|12294|12291|269
1641809700000|2022-01-10 10:15:00|12297|12294|12297|12294|12300|12297|12296|12293|496
1641810000000|2022-01-10 10:20:00|12298|12295|12297|12294|12299|12296|12297|12294|138
1641810300000|2022-01-10 10:25:00|12298|12295|12300|12297|12301|12298|12298|12294|405
1641810600000|2022-01-10 10:30:00|12299|12296|12301|12297|12303|12300|12299|12296|372
1641810900000|2022-01-10 10:35:00|12300|12298|12305|12301|12305|12302|12300|12297|713
1641811200000|2022-01-10 10:40:00|12304|12302|12304|12300|12305|12302|12302|12299|600
1641811500000|2022-01-10 10:45:00|12303|12301|12307|12303|12307|12304|12303|12300|315
1641811800000|2022-01-10 10:50:00|12306|12304|12304|12300|12307|12304|12302|12299|523
1641812100000|2022-01-10 10:55:00|12303|12301|12300|12297|12305|12302|12300|12297|1163
1641812400000|2022-01-10 11:00:00|12299|12296|12299|12296|12303|12300|12298|12295|617
1641812700000|2022-01-10 11:05:00|12298|12295|12300|12297|12300|12297|12297|12294|597
1641813000000|2022-01-10 11:10:00|12301|12298|12300|12297|12302|12299|12300|12297|317
1641813300000|2022-01-10 11:15:00|12301|12298|12299|12295|12301|12298|12299|12295|442
1641813600000|2022-01-10 11:20:00|12298|12296|12300|12297|12301|12298|12298|12295|357
1641813900000|2022-01-10 11:25:00|12301|12298|12306|12302|12306|12303|12301|12298|836
1641814200000|2022-01-10 11:30:00|12305|12303|12301|12298|12306|12303|12301|12298|442
1641814500000|2022-01-10 11:35:00|12302|12299|12307|12304|12307|12304|12300|12297|572
1641814800000|2022-01-10 11:40:00|12306|12303|12307|12304|12307|12304|12304|12301|390
1641815100000|2022-01-10 11:45:00|12308|12305|12308|12305|12309|12306|12305|12302|519
1641815400000|2022-01-10 11:50:00|12307|12304|12307|12303|12308|12305|12306|12303|469
1641815700000|2022-01-10 11:55:00|12306|12304|12303|12300|12306|12304|12303|12300|287
1641816000000|2022-01-10 12:00:00|12304|12301|12303|12300|12305|12302|12301|12298|867
1641816300000|2022-01-10 12:05:00|12302|12299|12302|12299|12303|12300|12301|12298|589
1641816600000|2022-01-10 12:10:00|12301|12298|12302|12299|12304|12301|12301|12298|568
1641816900000|2022-01-10 12:15:00|12303|12300|12304|12300|12304|12301|12302|12299|454
1641817200000|2022-01-10 12:20:00|12303|12301|12302|12299|12305|12302|12302|12299|346
1641817500000|2022-01-10 12:25:00|12303|12300|12304|12300|12306|12303|12303|12300|609
1641817800000|2022-01-10 12:30:00|12303|12301|12304|12301|12305|12302|12302|12299|570
1641818100000|2022-01-10 12:35:00|12305|12302|12305|12302|12306|12303|12303|12300|636
1641818400000|2022-01-10 12:40:00|12306|12303|12303|12300|12306|12303|12302|12299|559
1641818700000|2022-01-10 12:45:00|12304|12301|12306|12303|12306|12303|12303|12300|407
1641819000000|2022-01-10 12:50:00|12307|12304|12307|12304|12309|12306|12306|12303|578
1641819300000|2022-01-10 12:55:00|12306|12303|12306|12303|12308|12305|12305|12302|240
1641819600000|2022-01-10 13:00:00|12307|12304|12312|12309|12313|12309|12306|12304|663
1641819900000|2022-01-10 13:05:00|12313|12310|12313|12310|12314|12311|12311|12308|1019
1641820200000|2022-01-10 13:10:00|12314|12311|12311|12308|12314|12311|12311|12308|299
1641820500000|2022-01-10 13:15:00|12310|12307|12305|12302|12310|12307|12305|12302|546
1641820800000|2022-01-10 13:20:00|12304|12301|12309|12306|12310|12307|12304|12301|1216
1641821100000|2022-01-10 13:25:00|12308|12305|12305|12302|12308|12305|12304|12301|629
1641821400000|2022-01-10 13:30:00|12304|12301|12301|12298|12305|12301|12299|12296|1304
1641821700000|2022-01-10 13:35:00|12300|12297|12304|12300|12304|12301|12299|12296|2019
1641822000000|2022-01-10 13:40:00|12305|12301|12302|12299|12305|12302|12302|12299|873
1641822300000|2022-01-10 13:45:00|12301|12298|12305|12302|12306|12303|12301|12298|388
1641822600000|2022-01-10 13:50:00|12304|12301|12299|12296|12306|12303|12298|12295|815
1641822900000|2022-01-10 13:55:00|12298|12295|12297|12294|12298|12295|12295|12292|1288
1641823200000|2022-01-10 14:00:00|12296|12293|12296|12293|12298|12294|12295|12292|1111
1641823500000|2022-01-10 14:05:00|12295|12292|12297|12294|12299|12296|12295|12292|1208
1641823800000|2022-01-10 14:10:00|12296|12293|12293|12290|12297|12294|12292|12289|1021
1641824100000|2022-01-10 14:15:00|12292|12289|12289|12286|12293|12290|12289|12286|1755
1641824400000|2022-01-10 14:20:00|12290|12287|12287|12284|12292|12289|12284|12281|1693
1641824700000|2022-01-10 14:25:00|12286|12283|12285|12282|12290|12287|12285|12282|1604
1641825000000|2022-01-10 14:30:00|12284|12281|12282|12279|12285|12282|12280|12277|1992
1641825300000|2022-01-10 14:35:00|12283|12280|12286|12283|12289|12286|12283|12280|833
1641825600000|2022-01-10 14:40:00|12287|12284|12284|12281|12288|12285|12281|12278|1283
1641825900000|2022-01-10 14:45:00|12285|12282|12288|12285|12288|12285|12281|12277|968
1641826200000|2022-01-10 14:50:00|12289|12286|12292|12289|12292|12289|12288|12284|693
1641826500000|2022-01-10 14:55:00|12293|12290|12289|12285|12293|12290|12289|12285|758
1641826800000|2022-01-10 15:00:00|12290|12286|12295|12292|12296|12293|12290|12286|1090
1641827100000|2022-01-10 15:05:00|12296|12293|12291|12288|12296|12293|12290|12287|572
1641827400000|2022-01-10 15:10:00|12292|12289|12292|12289|12294|12291|12291|12287|520
1641827700000|2022-01-10 15:15:00|12291|12288|12291|12288|12294|12291|12288|12285|1095
1641828000000|2022-01-10 15:20:00|12290|12287|12294|12291|12295|12292|12290|12287|837
1641828300000|2022-01-10 15:25:00|12295|12292|12297|12294|12299|12296|12294|12292|838
1641828600000|2022-01-10 15:30:00|12296|12293|12298|12295|12299|12296|12293|12290|1143
1641828900000|2022-01-10 15:35:00|12297|12294|12295|12292|12299|12296|12295|12292|1298
1641829200000|2022-01-10 15:40:00|12294|12291|12290|12287|12294|12291|12289|12286|1742
1641829500000|2022-01-10 15:45:00|12289|12286|12287|12284|12289|12286|12284|12281|1778
1641829800000|2022-01-10 15:50:00|12286|12283|12290|12287|12290|12287|12284|12281|1352
1641830100000|2022-01-10 15:55:00|12291|12288|12294|12290|12296|12293|12291|12288|1832
1641830400000|2022-01-10 16:00:00|12293|12289|12294|12291|12295|12292|12290|12287|1365
1641830700000|2022-01-10 16:05:00|12295|12292|12292|12289|12296|12292|12291|12288|629
1641831000000|2022-01-10 16:10:00|12294|12291|12290|12287|12296|12293|12290|12287|2136
1641831300000|2022-01-10 16:15:00|12291|12288|12290|12287|12295|12292|12290|12287|1822
1641831600000|2022-01-10 16:20:00|12291|12288|12295|12292|12296|12293|12291|12288|988
1641831900000|2022-01-10 16:25:00|12294|12291|12293|12290|12296|12293|12292|12289|944
1641832200000|2022-01-10 16:30:00|12294|12291|12293|12290|12294|12291|12291|12288|900
1641832500000|2022-01-10 16:35:00|12294|12291|12294|12291|12296|12292|12294|12290|636
1641832800000|2022-01-10 16:40:00|12295|12292|12295|12292|12297|12294|12295|12292|358
1641833100000|2022-01-10 16:45:00|12294|12291|12291|12288|12294|12291|12290|12286|585
1641833400000|2022-01-10 16:50:00|12292|12289|12294|12291|12295|12292|12292|12289|600
1641833700000|2022-01-10 16:55:00|12293|12290|12291|12288|12294|12291|12290|12287|267
1641834000000|2022-01-10 17:00:00|12292|12289|12293|12290|12293|12290|12291|12289|328
1641834300000|2022-01-10 17:05:00|12294|12291|12290|12287|12294|12291|12290|12287|253
1641834600000|2022-01-10 17:10:00|12289|12286|12289|12286|12290|12287|12287|12284|378
1641834900000|2022-01-10 17:15:00|12288|12285|12292|12288|12292|12288|12288|12285|144
1641835200000|2022-01-10 17:20:00|12291|12287|12291|12288|12292|12289|12290|12287|355
1641835500000|2022-01-10 17:25:00|12290|12287|12290|12287|12290|12287|12290|12287|135
1641835800000|2022-01-10 17:30:00|12291|12288|12294|12291|12294|12291|12290|12287|258
1641836100000|2022-01-10 17:35:00|12295|12292|12298|12295|12298|12295|12294|12291|288
1641836400000|2022-01-10 17:40:00|12299|12296|12299|12295|12300|12297|12298|12295|250
1641836700000|2022-01-10 17:45:00|12298|12296|12298|12294|12300|12297|12298|12294|78
1641837000000|2022-01-10 17:50:00|12297|12295|12291|12288|12298|12295|12291|12288|398
1641837300000|2022-01-10 17:55:00|12292|12289|12294|12287|12297|12293|12291|12287|224
1641888000000|2022-01-11 08:00:00|12290|12288|12297|12294|12299|12296|12290|12288|1591
1641888300000|2022-01-11 08:05:00|12295|12292|12291|12288|12297|12294|12289|12286|1050
1641888600000|2022-01-11 08:10:00|12292|12289|12288|12285|12294|12291|12287|12284|1011
1641888900000|2022-01-11 08:15:00|12287|12284|12299|12296|12299|12296|12287|12284|1234
1641889200000|2022-01-11 08:20:00|12298|12295|12301|12298|12302|12299|12297|12294|879
1641889500000|2022-01-11 08:25:00|12302|12299|12302|12299|12304|12301|12298|12295|1288
1641889800000|2022-01-11 08:30:00|12303|12300|12299|12296|12303|12300|12297|12294|1019
1641890100000|2022-01-11 08:35:00|12300|12297|12300|12297|12303|12300|12298|12294|869
1641890400000|2022-01-11 08:40:00|12301|12298|12305|12302|12305|12302|12299|12295|1228
1641890700000|2022-01-11 08:45:00|12304|12301|12304|12301|12308|12304|12303|12300|1219
1641891000000|2022-01-11 08:50:00|12303|12300|12306|12302|12306|12303|12302|12299|938
1641891300000|2022-01-11 08:55:00|12305|12303|12306|12303|12308|12305|12305|12302|675
1641891600000|2022-01-11 09:00:00|12307|12304|12303|12300|12307|12304|12302|12299|727
1641891900000|2022-01-11 09:05:00|12304|12301|12305|12301|12305|12301|12300|12297|644
1641892200000|2022-01-11 09:10:00|12304|12300|12308|12305|12310|12307|12303|12300|1134
1641892500000|2022-01-11 09:15:00|12309|12306|12313|12310|12314|12311|12308|12305|1019
1641892800000|2022-01-11 09:20:00|12312|12309|12315|12312|12316|12313|12311|12308|457
1641893100000|2022-01-11 09:25:00|12314|12311|12316|12313|12316|12313|12312|12309|674
1641893400000|2022-01-11 09:30:00|12315|12312|12317|12313|12319|12316|12314|12311|1129
1641893700000|2022-01-11 09:35:00|12316|12314|12320|12317|12320|12317|12313|12310|1000
1641894000000|2022-01-11 09:40:00|12319|12316|12322|12319|12322|12319|12318|12315|1245
1641894300000|2022-01-11 09:45:00|12323|12320|12316|12313|12323|12320|12316|12313|1071
1641894600000|2022-01-11 09:50:00|12315|12312|12315|12312|12316|12313|12313|12310|668
1641894900000|2022-01-11 09:55:00|12316|12313|12314|12311|12318|12315|12314|12311|2261
1641895200000|2022-01-11 10:00:00|12313|12310|12315|12312|12316|12313|12313|12310|1270
1641895500000|2022-01-11 10:05:00|12316|12313|12314|12311|12316|12313|12314|12311|500
1641895800000|2022-01-11 10:10:00|12313|12310|12310|12307|12313|12311|12310|12306|321
1641896100000|2022-01-11 10:15:00|12311|12308|12312|12309|12312|12309|12310|12307|806
1641896400000|2022-01-11 10:20:00|12311|12308|12314|12311|12315|12312|12311|12308|414
1641896700000|2022-01-11 10:25:00|12313|12310|12307|12304|12313|12310|12307|12303|659
1641897000000|2022-01-11 10:30:00|12306|12303|12311|12307|12311|12308|12306|12303|826
1641897300000|2022-01-11 10:35:00|12310|12308|12308|12305|12312|12309|12305|12302|1240
1641897600000|2022-01-11 10:40:00|12307|12304|12309|12306|12310|12307|12306|12303|638
1641897900000|2022-01-11 10:45:00|12308|12305|12308|12305|12309|12306|12307|12304|422
1641898200000|2022-01-11 10:50:00|12309|12306|12314|12311|12315|12311|12308|12305|775
1641898500000|2022-01-11 10:55:00|12313|12310|12314|12311|12315|12311|12312|12309|212
1641898800000|2022-01-11 11:00:00|12313|12310|12307|12304|12313|12310|12304|12301|1867
1641899100000|2022-01-11 11:05:00|12308|12305|12307|12304|12309|12306|12306|12303|834
1641899400000|2022-01-11 11:10:00|12306|12303|12307|12304|12307|12304|12305|12302|353
1641899700000|2022-01-11 11:15:00|12308|12305|12307|12304|12308|12305|12307|12304|192
1641900000000|2022-01-11 11:20:00|12306|12303|12306|12303|12307|12304|12305|12302|726
1641900300000|2022-01-11 11:25:00|12305|12302|12308|12305|12309|12306|12305|12302|497
1641900600000|2022-01-11 11:30:00|12307|12304|12312|12309|12312|12309|12307|12304|351
1641900900000|2022-01-11 11:35:00|12310|12308|12316|12313|12316|12313|12310|12307|942
1641901200000|2022-01-11 11:40:00|12315|12312|12314|12311|12315|12312|12312|12309|419
1641901500000|2022-01-11 11:45:00|12315|12310|12317|12314|12317|12314|12313|12310|239
1641901800000|2022-01-11 11:50:00|12316|12313|12317|12314|12317|12314|12315|12312|281
1641902100000|2022-01-11 11:55:00|12316|12313|12316|12313|12317|12314|12314|12311|528
1641902400000|2022-01-11 12:00:00|12317|12314|12312|12309|12317|12314|12312|12309|1040
1641902700000|2022-01-11 12:05:00|12313|12310|12311|12308|12313|12310|12310|12307|888
1641903000000|2022-01-11 12:10:00|12312|12307|12313|12310|12313|12310|12311|12307|494
1641903300000|2022-01-11 12:15:00|12314|12311|12312|12309|12314|12311|12311|12308|662
1641903600000|2022-01-11 12:20:00|12311|12308|12311|12308|12313|12310|12311|12308|1075
1641903900000|2022-01-11 12:25:00|12312|12309|12309|12306|12312|12309|12309|12306|667
1641904200000|2022-01-11 12:30:00|12310|12307|12308|12305|12310|12307|12307|12304|713
1641904500000|2022-01-11 12:35:00|12307|12304|12312|12309|12313|12310|12307|12304|715
1641904800000|2022-01-11 12:40:00|12311|12308|12311|12308|12312|12309|12311|12308|462
1641905100000|2022-01-11 12:45:00|12312|12309|12313|12310|12313|12310|12312|12309|491
1641905400000|2022-01-11 12:50:00|12314|12311|12318|12315|12318|12315|12313|12310|271
1641905700000|2022-01-11 12:55:00|12317|12314|12317|12314|12318|12315|12315|12312|539
1641906000000|2022-01-11 13:00:00|12316|12313|12319|12316|12320|12317|12316|12313|1308
1641906300000|2022-01-11 13:05:00|12318|12315|12318|12315|12319|12316|12315|12312|330
1641906600000|2022-01-11 13:10:00|12319|12316|12322|12318|12323|12320|12317|12313|1598
1641906900000|2022-01-11 13:15:00|12321|12319|12323|12320|12324|12321|12320|12317|876
1641907200000|2022-01-11 13:20:00|12322|12319|12316|12313|12322|12319|12315|12312|923
1641907500000|2022-01-11 13:25:00|12317|12314|12319|12316|12321|12317|12314|12311|1109
1641907800000|2022-01-11 13:30:00|12320|12317|12316|12313|12322|12319|12316|12313|1314
1641908100000|2022-01-11 13:35:00|12317|12314|12315|12312|12317|12314|12315|12312|803
1641908400000|2022-01-11 13:40:00|12316|12313|12317|12314|12317|12314|12310|12307|1873
1641908700000|2022-01-11 13:45:00|12318|12315|12318|12315|12320|12317|12317|12314|823
1641909000000|2022-01-11 13:50:00|12316|12313|12315|12312|12318|12314|12314|12310|856
1641909300000|2022-01-11 13:55:00|12314|12311|12312|12309|12315|12312|12311|12308|1178
1641909600000|2022-01-11 14:00:00|12313|12308|12308|12305|12313|12308|12306|12303|1178
1641909900000|2022-01-11 14:05:00|12307|12304|12304|12301|12309|12306|12303|12300|1652
1641910200000|2022-01-11 14:10:00|12303|12300|12301|12298|12304|12301|12296|12293|1742
1641910500000|2022-01-11 14:15:00|12302|12299|12307|12304|12308|12305|12302|12299|1178
1641910800000|2022-01-11 14:20:00|12306|12303|12308|12305|12312|12309|12306|12303|1576
1641911100000|2022-01-11 14:25:00|12309|12306|12307|12304|12309|12306|12304|12301|1034
1641911400000|2022-01-11 14:30:00|12308|12305|12310|12307|12312|12309|12307|12304|1195
1641911700000|2022-01-11 14:35:00|12311|12308|12312|12309|12314|12311|12309|12306|741
1641912000000|2022-01-11 14:40:00|12313|12310|12311|12307|12316|12313|12310|12307|1154
1641912300000|2022-01-11 14:45:00|12312|12308|12308|12305|12313|12310|12307|12304|1850
1641912600000|2022-01-11 14:50:00|12309|12306|12312|12309|12314|12311|12307|12304|653
1641912900000|2022-01-11 14:55:00|12313|12310|12312|12309|12316|12313|12312|12309|674
1641913200000|2022-01-11 15:00:00|12311|12308|12307|12304|12313|12310|12306|12303|1504
1641913500000|2022-01-11 15:05:00|12308|12303|12302|12299|12308|12304|12301|12298|1418
1641913800000|2022-01-11 15:10:00|12301|12298|12301|12298|12302|12299|12298|12295|1219
1641914100000|2022-01-11 15:15:00|12300|12297|12303|12300|12304|12301|12300|12297|979
1641914400000|2022-01-11 15:20:00|12304|12301|12302|12299|12305|12302|12302|12299|874
1641914700000|2022-01-11 15:25:00|12303|12300|12302|12299|12303|12300|12301|12298|692
1641915000000|2022-01-11 15:30:00|12303|12300|12303|12300|12306|12303|12302|12299|619
1641915300000|2022-01-11 15:35:00|12302|12299|12297|12294|12304|12301|12297|12294|1370
1641915600000|2022-01-11 15:40:00|12298|12295|12300|12297|12300|12297|12292|12289|1733
1641915900000|2022-01-11 15:45:00|12301|12298|12306|12303|12308|12305|12298|12295|1659
1641916200000|2022-01-11 15:50:00|12307|12304|12309|12306|12310|12307|12304|12301|1332
1641916500000|2022-01-11 15:55:00|12308|12305|12306|12303|12313|12309|12306|12303|1249
1641916800000|2022-01-11 16:00:00|12307|12304|12307|12304|12310|12307|12305|12302|1248
1641917100000|2022-01-11 16:05:00|12306|12303|12307|12304|12308|12305|12304|12301|715
1641917400000|2022-01-11 16:10:00|12306|12303|12311|12308|12311|12308|12306|12303|4122
1641917700000|2022-01-11 16:15:00|12312|12309|12313|12310|12316|12313|12311|12308|3699
1641918000000|2022-01-11 16:20:00|12312|12309|12315|12312|12315|12312|12311|12308|1609
1641918300000|2022-01-11 16:25:00|12314|12311|12319|12316|12319|12316|12312|12309|1479
1641918600000|2022-01-11 16:30:00|12318|12315|12317|12314|12319|12316|12314|12311|730
1641918900000|2022-01-11 16:35:00|12318|12315|12315|12312|12319|12316|12314|12311|1117
1641919200000|2022-01-11 16:40:00|12316|12313|12314|12311|12316|12313|12314|12311|729
1641919500000|2022-01-11 16:45:00|12313|12310|12314|12311|12315|12312|12312|12309|730
1641919800000|2022-01-11 16:50:00|12313|12310|12314|12311|12314|12311|12311|12308|614
1641920100000|2022-01-11 16:55:00|12313|12310|12310|12307|12313|12310|12310|12307|391
1641920400000|2022-01-11 17:00:00|12311|12308|12311|12308|12312|12308|12308|12305|617
1641920700000|2022-01-11 17:05:00|12312|12309|12310|12307|12312|12309|12310|12307|233
1641921000000|2022-01-11 17:10:00|12309|12306|12307|12304|12310|12307|12307|12304|375
1641921300000|2022-01-11 17:15:00|12308|12305|12308|12305|12308|12305|12307|12304|101
1641921600000|2022-01-11 17:20:00|12307|12304|12307|12304|12308|12305|12306|12303|183
1641921900000|2022-01-11 17:25:00|12308|12305|12311|12308|12311|12308|12307|12304|300
1641922200000|2022-01-11 17:30:00|12310|12307|12311|12308|12312|12309|12310|12307|177
1641922500000|2022-01-11 17:35:00|12312|12309|12312|12309|12313|12310|12312|12309|98
1641922800000|2022-01-11 17:40:00|12313|12310|12311|12308|12313|12310|12311|12308|153
1641923100000|2022-01-11 17:45:00|12310|12307|12310|12307|12310|12307|12310|12307|91
1641923400000|2022-01-11 17:50:00|12311|12308|12313|12310|12313|12310|12310|12307|263
1641923700000|2022-01-11 17:55:00|12312|12309|12312|12307|12314|12310|12312|12307|194
1641974400000|2022-01-12 08:00:00|12325|12322|12317|12314|12327|12324|12317|12313|1341
1641974700000|2022-01-12 08:05:00|12316|12313|12317|12314|12320|12316|12316|12313|878
1641975000000|2022-01-12 08:10:00|12316|12313|12317|12314|12320|12316|12314|12311|1121
1641975300000|2022-01-12 08:15:00|12316|12313|12318|12315|12318|12315|12315|12312|855
1641975600000|2022-01-12 08:20:00|12317|12314|12322|12319|12324|12320|12317|12314|1220
1641975900000|2022-01-12 08:25:00|12323|12320|12325|12322|12326|12323|12322|12319|522
1641976200000|2022-01-12 08:30:00|12324|12321|12319|12316|12325|12322|12319|12316|1217
1641976500000|2022-01-12 08:35:00|12318|12315|12315|12312|12319|12316|12313|12310|1076
1641976800000|2022-01-12 08:40:00|12316|12313|12315|12312|12316|12313|12313|12310|980
1641977100000|2022-01-12 08:45:00|12316|12313|12316|12313|12317|12314|12313|12310|1167
1641977400000|2022-01-12 08:50:00|12317|12314|12315|12312|12317|12314|12314|12311|834
1641977700000|2022-01-12 08:55:00|12314|12311|12319|12316|12319|12316|12313|12310|526
1641978000000|2022-01-12 09:00:00|12320|12317|12316|12312|12320|12317|12316|12312|711
1641978300000|2022-01-12 09:05:00|12315|12313|12314|12311|12318|12315|12314|12311|694
1641978600000|2022-01-12 09:10:00|12313|12310|12313|12310|12314|12311|12311|12308|681
1641978900000|2022-01-12 09:15:00|12312|12309|12317|12314|12317|12314|12312|12309|686
1641979200000|2022-01-12 09:20:00|12316|12313|12318|12315|12319|12316|12314|12311|442
1641979500000|2022-01-12 09:25:00|12319|12316|12321|12318|12321|12318|12318|12315|746
1641979800000|2022-01-12 09:30:00|12320|12317|12321|12318|12322|12319|12320|12317|1126
1641980100000|2022-01-12 09:35:00|12322|12319|12322|12319|12323|12320|12321|12318|340
1641980400000|2022-01-12 09:40:00|12321|12318|12320|12317|12322|12319|12319|12316|431
1641980700000|2022-01-12 09:45:00|12321|12318|12320|12317|12322|12319|12318|12315|616
1641981000000|2022-01-12 09:50:00|12319|12316|12321|12318|12322|12319|12318|12315|469
1641981300000|2022-01-12 09:55:00|12322|12317|12322|12319|12322|12319|12320|12317|375
1641981600000|2022-01-12 10:00:00|12323|12320|12321|12318|12324|12321|12321|12317|182
1641981900000|2022-01-12 10:05:00|12322|12317|12321|12318|12323|12320|12320|12317|575
1641982200000|2022-01-12 10:10:00|12322|12319|12321|12318|12322|12319|12321|12317|188
1641982500000|2022-01-12 10:15:00|12320|12317|12318|12314|12320|12317|12317|12314|399
1641982800000|2022-01-12 10:20:00|12317|12315|12321|12318|12321|12318|12317|12315|535
1641983100000|2022-01-12 10:25:00|12322|12319|12322|12319|12323|12320|12321|12318|379
1641983400000|2022-01-12 10:30:00|12321|12318|12320|12317|12322|12319|12320|12317|383
1641983700000|2022-01-12 10:35:00|12321|12318|12325|12321|12325|12322|12320|12317|880
1641984000000|2022-01-12 10:40:00|12324|12320|12323|12320|12325|12321|12321|12318|554
1641984300000|2022-01-12 10:45:00|12324|12321|12327|12324|12327|12324|12324|12321|532
1641984600000|2022-01-12 10:50:00|12326|12323|12325|12322|12327|12324|12324|12321|529
1641984900000|2022-01-12 10:55:00|12326|12323|12324|12321|12326|12323|12324|12321|826
1641985200000|2022-01-12 11:00:00|12325|12322|12327|12324|12328|12325|12324|12321|759
1641985500000|2022-01-12 11:05:00|12326|12323|12327|12324|12328|12325|12326|12323|218
1641985800000|2022-01-12 11:10:00|12328|12325|12328|12325|12328|12325|12326|12323|729
1641986100000|2022-01-12 11:15:00|12329|12326|12329|12326|12330|12327|12327|12324|956
1641986400000|2022-01-12 11:20:00|12328|12325|12331|12328|12331|12328|12327|12324|461
1641986700000|2022-01-12 11:25:00|12330|12327|12331|12328|12333|12329|12330|12327|1050
1641987000000|2022-01-12 11:30:00|12332|12329|12331|12328|12332|12329|12330|12327|436
1641987300000|2022-01-12 11:35:00|12330|12327|12329|12326|12330|12328|12328|12325|515
1641987600000|2022-01-12 11:40:00|12330|12327|12329|12326|12330|12327|12329|12326|426
1641987900000|2022-01-12 11:45:00|12330|12327|12331|12328|12332|12329|12329|12326|412
1641988200000|2022-01-12 11:50:00|12330|12327|12327|12324|12331|12328|12327|12324|592
1641988500000|2022-01-12 11:55:00|12328|12323|12326|12323|12328|12324|12325|12322|513
1641988800000|2022-01-12 12:00:00|12327|12324|12326|12323|12327|12324|12323|12320|1143
1641989100000|2022-01-12 12:05:00|12325|12322|12322|12319|12325|12323|12322|12319|437
1641989400000|2022-01-12 12:10:00|12321|12318|12323|12320|12323|12320|12321|12317|625
1641989700000|2022-01-12 12:15:00|12324|12321|12324|12321|12325|12322|12323|12320|263
1641990000000|2022-01-12 12:20:00|12323|12320|12327|12324|12327|12324|12321|12318|507
1641990300000|2022-01-12 12:25:00|12328|12325|12325|12321|12328|12325|12324|12321|318
1641990600000|2022-01-12 12:30:00|12324|12322|12325|12322|12326|12322|12324|12321|321
1641990900000|2022-01-12 12:35:00|12324|12321|12325|12322|12325|12322|12323|12320|307
1641991200000|2022-01-12 12:40:00|12324|12321|12323|12320|12326|12323|12323|12320|617
1641991500000|2022-01-12 12:45:00|12324|12319|12322|12319|12325|12322|12322|12319|512
1641991800000|2022-01-12 12:50:00|12323|12320|12323|12320|12326|12323|12323|12319|484
1641992100000|2022-01-12 12:55:00|12324|12321|12323|12320|12325|12322|12322|12319|520
1641992400000|2022-01-12 13:00:00|12322|12319|12323|12320|12326|12322|12322|12319|587
1641992700000|2022-01-12 13:05:00|12322|12319|12324|12321|12325|12322|12322|12319|587
1641993000000|2022-01-12 13:10:00|12325|12320|12329|12326|12329|12326|12324|12320|640
1641993300000|2022-01-12 13:15:00|12328|12325|12330|12327|12330|12327|12326|12323|487
1641993600000|2022-01-12 13:20:00|12329|12326|12328|12325|12329|12326|12325|12322|590
1641993900000|2022-01-12 13:25:00|12329|12326|12329|12326|12331|12328|12328|12324|837
1641994200000|2022-01-12 13:30:00|12326|12325|12326|12323|12328|12325|12320|12317|2570
1641994500000|2022-01-12 13:35:00|12327|12322|12336|12333|12336|12333|12326|12322|1629
1641994800000|2022-01-12 13:40:00|12337|12334|12342|12339|12345|12341|12336|12333|3352
1641995100000|2022-01-12 13:45:00|12343|12340|12345|12342|12347|12344|12341|12338|2080
1641995400000|2022-01-12 13:50:00|12344|12341|12345|12342|12350|12347|12343|12340|2569
1641995700000|2022-01-12 13:55:00|12346|12343|12342|12339|12347|12344|12342|12339|1276
1641996000000|2022-01-12 14:00:00|12343|12340|12349|12346|12353|12350|12343|12340|1708
1641996300000|2022-01-12 14:05:00|12350|12347|12351|12348|12353|12350|12348|12345|1216
1641996600000|2022-01-12 14:10:00|12350|12347|12347|12344|12352|12349|12346|12343|1705
1641996900000|2022-01-12 14:15:00|12348|12345|12348|12345|12350|12347|12346|12343|1064
1641997200000|2022-01-12 14:20:00|12347|12344|12352|12349|12353|12350|12346|12343|1544
1641997500000|2022-01-12 14:25:00|12353|12350|12356|12353|12357|12354|12351|12348|1737
1641997800000|2022-01-12 14:30:00|12357|12354|12355|12352|12360|12357|12355|12352|2007
1641998100000|2022-01-12 14:35:00|12356|12353|12353|12350|12358|12355|12351|12348|1591
1641998400000|2022-01-12 14:40:00|12352|12349|12348|12345|12353|12349|12348|12345|1610
1641998700000|2022-01-12 14:45:00|12347|12344|12342|12339|12347|12344|12342|12339|1271
1641999000000|2022-01-12 14:50:00|12343|12340|12343|12340|12345|12342|12341|12338|1288
1641999300000|2022-01-12 14:55:00|12344|12341|12342|12339|12345|12342|12340|12337|1487
1641999600000|2022-01-12 15:00:00|12341|12338|12340|12337|12343|12340|12340|12336|1649
1641999900000|2022-01-12 15:05:00|12341|12338|12342|12339|12343|12340|12340|12337|682
1642000200000|2022-01-12 15:10:00|12341|12338|12342|12339|12342|12339|12339|12336|616
1642000500000|2022-01-12 15:15:00|12343|12340|12341|12338|12344|12341|12340|12336|771
1642000800000|2022-01-12 15:20:00|12342|12339|12342|12339|12343|12340|12340|12337|999
1642001100000|2022-01-12 15:25:00|12343|12340|12344|12341|12344|12341|12341|12338|803
1642001400000|2022-01-12 15:30:00|12343|12339|12339|12336|12343|12340|12338|12335|1075
1642001700000|2022-01-12 15:35:00|12338|12335|12340|12337|12340|12337|12337|12334|875
1642002000000|2022-01-12 15:40:00|12339|12336|12341|12338|12344|12341|12338|12335|1104
1642002300000|2022-01-12 15:45:00|12342|12339|12344|12340|12344|12340|12340|12337|490
1642002600000|2022-01-12 15:50:00|12343|12339|12340|12337|12343|12339|12339|12336|528
1642002900000|2022-01-12 15:55:00|12341|12338|12343|12340|12343|12340|12341|12337|447
1642003200000|2022-01-12 16:00:00|12342|12339|12341|12338|12343|12340|12338|12335|1263
1642003500000|2022-01-12 16:05:00|12340|12337|12337|12334|12343|12340|12337|12334|977
1642003800000|2022-01-12 16:10:00|12338|12335|12335|12332|12339|12336|12334|12331|1993
1642004100000|2022-01-12 16:15:00|12336|12333|12337|12334|12338|12335|12335|12332|2283
1642004400000|2022-01-12 16:20:00|12338|12335|12337|12334|12338|12335|12335|12332|940
1642004700000|2022-01-12 16:25:00|12336|12333|12338|12335|12338|12335|12334|12331|518
1642005000000|2022-01-12 16:30:00|12339|12336|12334|12331|12339|12336|12334|12331|585
1642005300000|2022-01-12 16:35:00|12335|12332|12337|12334|12337|12334|12335|12332|466
1642005600000|2022-01-12 16:40:00|12336|12333|12338|12335|12340|12337|12335|12332|351
1642005900000|2022-01-12 16:45:00|12337|12334|12340|12336|12340|12337|12337|12334|263
1642006200000|2022-01-12 16:50:00|12341|12337|12340|12337|12342|12339|12340|12337|268
1642006500000|2022-01-12 16:55:00|12341|12338|12340|12337|12343|12340|12339|12336|262
1642006800000|2022-01-12 17:00:00|12341|12338|12342|12339|12342|12339|12340|12337|58
1642007100000|2022-01-12 17:05:00|12343|12340|12343|12340|12345|12342|12343|12339|866
1642007400000|2022-01-12 17:10:00|12342|12339|12342|12339|12343|12340|12342|12339|249
1642007700000|2022-01-12 17:15:00|12343|12340|12343|12340|12343|12340|12342|12339|250
1642008000000|2022-01-12 17:20:00|12344|12341|12344|12341|12345|12341|12343|12340|76
1642008300000|2022-01-12 17:25:00|12345|12342|12345|12342|12345|12342|12344|12341|130
1642008600000|2022-01-12 17:30:00|12346|12343|12347|12344|12347|12344|12346|12342|225
1642008900000|2022-01-12 17:35:00|12346|12343|12350|12347|12350|12347|12345|12342|953
1642009200000|2022-01-12 17:40:00|12349|12346|12351|12348|12351|12348|12349|12346|323
1642009500000|2022-01-12 17:45:00|12352|12349|12354|12351|12354|12351|12352|12349|269
1642009800000|2022-01-12 17:50:00|12353|12350|12351|12348|12354|12351|12351|12348|342
1642010100000|2022-01-12 17:55:00|12352|12349|12353|12350|12355|12351|12351|12348|161
1642060800000|2022-01-13 08:00:00|12334|12331|12334|12331|12334|12331|12329|12326|1462
1642061100000|2022-01-13 08:05:00|12333|12330|12329|12326|12336|12332|12329|12325|1132
1642061400000|2022-01-13 08:10:00|12328|12325|12327|12324|12330|12327|12327|12324|982
1642061700000|2022-01-13 08:15:00|12328|12325|12324|12321|12328|12325|12322|12319|944
1642062000000|2022-01-13 08:20:00|12323|12320|12325|12322|12325|12322|12321|12317|953
1642062300000|2022-01-13 08:25:00|12324|12321|12331|12328|12332|12329|12324|12321|872
1642062600000|2022-01-13 08:30:00|12332|12329|12333|12330|12333|12330|12331|12328|674
1642062900000|2022-01-13 08:35:00|12334|12331|12337|12334|12338|12335|12333|12330|654
1642063200000|2022-01-13 08:40:00|12336|12333|12330|12327|12336|12333|12329|12326|480
1642063500000|2022-01-13 08:45:00|12329|12326|12329|12326|12330|12327|12327|12324|564
1642063800000|2022-01-13 08:50:00|12328|12325|12328|12325|12328|12325|12326|12323|315
1642064100000|2022-01-13 08:55:00|12327|12324|12327|12324|12327|12324|12322|12319|821
1642064400000|2022-01-13 09:00:00|12326|12323|12322|12318|12327|12324|12322|12318|484
1642064700000|2022-01-13 09:05:00|12321|12317|12319|12316|12322|12319|12319|12316|931
1642065000000|2022-01-13 09:10:00|12320|12317|12320|12316|12321|12318|12318|12314|2189
1642065300000|2022-01-13 09:15:00|12321|12317|12323|12320|12324|12321|12321|12316|564
1642065600000|2022-01-13 09:20:00|12324|12319|12323|12319|12325|12321|12322|12319|373
1642065900000|2022-01-13 09:25:00|12324|12320|12322|12319|12325|12322|12321|12317|660
1642066200000|2022-01-13 09:30:00|12321|12318|12324|12321|12325|12321|12321|12318|570
1642066500000|2022-01-13 09:35:00|12325|12320|12323|12320|12325|12322|12321|12318|520
1642066800000|2022-01-13 09:40:00|12322|12319|12328|12325|12328|12325|12322|12319|755
1642067100000|2022-01-13 09:45:00|12329|12326|12333|12330|12333|12330|12328|12325|1216
1642067400000|2022-01-13 09:50:00|12332|12329|12325|12322|12333|12330|12325|12322|972
1642067700000|2022-01-13 09:55:00|12326|12323|12332|12329|12332|12329|12326|12322|1558
1642068000000|2022-01-13 10:00:00|12331|12328|12334|12331|12334|12331|12330|12327|453
1642068300000|2022-01-13 10:05:00|12333|12330|12334|12331|12336|12333|12333|12330|558
1642068600000|2022-01-13 10:10:00|12333|12330|12335|12332|12335|12332|12332|12329|468
1642068900000|2022-01-13 10:15:00|12334|12331|12337|12334|12338|12335|12334|12331|359
1642069200000|2022-01-13 10:20:00|12336|12333|12336|12333|12337|12334|12335|12332|287
1642069500000|2022-01-13 10:25:00|12335|12332|12339|12336|12339|12336|12335|12332|577
1642069800000|2022-01-13 10:30:00|12340|12337|12339|12336|12342|12339|12339|12336|958
1642070100000|2022-01-13 10:35:00|12340|12337|12339|12336|12341|12338|12336|12333|1503
1642070400000|2022-01-13 10:40:00|12338|12335|12338|12335|12340|12337|12338|12335|134
1642070700000|2022-01-13 10:45:00|12339|12336|12339|12336|12339|12336|12338|12335|494
1642071000000|2022-01-13 10:50:00|12338|12335|12337|12334|12339|12336|12337|12334|194
1642071300000|2022-01-13 10:55:00|12338|12335|12338|12335|12338|12335|12336|12333|282
1642071600000|2022-01-13 11:00:00|12339|12336|12340|12337|12340|12337|12338|12335|1195
1642071900000|2022-01-13 11:05:00|12341|12338|12336|12333|12341|12338|12336|12333|928
1642072200000|2022-01-13 11:10:00|12335|12332|12333|12330|12336|12333|12333|12330|668
1642072500000|2022-01-13 11:15:00|12334|12331|12332|12329|12334|12331|12332|12329|314
1642072800000|2022-01-13 11:20:00|12331|12328|12331|12328|12332|12329|12330|12327|580
1642073100000|2022-01-13 11:25:00|12330|12327|12331|12328|12331|12328|12330|12327|184
1642073400000|2022-01-13 11:30:00|12332|12327|12334|12331|12334|12331|12331|12327|396
1642073700000|2022-01-13 11:35:00|12335|12332|12333|12330|12335|12332|12333|12330|262
1642074000000|2022-01-13 11:40:00|12334|12331|12333|12330|12334|12331|12333|12330|180
1642074300000|2022-01-13 11:45:00|12332|12329|12331|12328|12334|12331|12331|12328|804
1642074600000|2022-01-13 11:50:00|12332|12329|12335|12332|12336|12333|12332|12328|545
1642074900000|2022-01-13 11:55:00|12334|12331|12338|12335|12339|12336|12334|12331|493
1642075200000|2022-01-13 12:00:00|12339|12336|12340|12337|12343|12340|12338|12335|1276
1642075500000|2022-01-13 12:05:00|12341|12338|12342|12339|12342|12339|12341|12338|213
1642075800000|2022-01-13 12:10:00|12343|12340|12343|12340|12344|12341|12342|12339|772
1642076100000|2022-01-13 12:15:00|12342|12339|12345|12342|12345|12342|12340|12337|306
1642076400000|2022-01-13 12:20:00|12344|12341|12345|12342|12347|12344|12344|12341|862
1642076700000|2022-01-13 12:25:00|12344|12341|12343|12340|12345|12341|12343|12340|431
1642077000000|2022-01-13 12:30:00|12342|12339|12348|12345|12349|12346|12341|12338|610
1642077300000|2022-01-13 12:35:00|12349|12346|12344|12341|12349|12346|12344|12341|575
1642077600000|2022-01-13 12:40:00|12345|12342|12351|12348|12351|12348|12344|12341|710
1642077900000|2022-01-13 12:45:00|12352|12349|12348|12344|12352|12349|12347|12344|1058
1642078200000|2022-01-13 12:50:00|12347|12345|12350|12347|12351|12348|12347|12344|878
1642078500000|2022-01-13 12:55:00|12349|12346|12351|12348|12353|12350|12349|12346|649
1642078800000|2022-01-13 13:00:00|12352|12349|12350|12347|12354|12350|12349|12346|372
1642079100000|2022-01-13 13:05:00|12349|12346|12348|12345|12351|12348|12348|12345|610
1642079400000|2022-01-13 13:10:00|12347|12344|12351|12348|12351|12348|12347|12344|684
1642079700000|2022-01-13 13:15:00|12352|12349|12353|12350|12355|12352|12351|12348|703
1642080000000|2022-01-13 13:20:00|12352|12349|12348|12344|12355|12351|12347|12344|826
1642080300000|2022-01-13 13:25:00|12349|12345|12349|12345|12351|12348|12348|12345|842
1642080600000|2022-01-13 13:30:00|12348|12346|12345|12342|12353|12350|12345|12341|1333
1642080900000|2022-01-13 13:35:00|12346|12343|12357|12354|12358|12355|12345|12342|1375
1642081200000|2022-01-13 13:40:00|12356|12353|12351|12348|12357|12354|12350|12347|656
1642081500000|2022-01-13 13:45:00|12350|12347|12351|12348|12352|12348|12348|12345|934
1642081800000|2022-01-13 13:50:00|12352|12349|12350|12347|12354|12351|12348|12345|670
1642082100000|2022-01-13 13:55:00|12351|12348|12353|12350|12353|12350|12349|12345|575
1642082400000|2022-01-13 14:00:00|12352|12349|12356|12353|12357|12354|12350|12347|791
1642082700000|2022-01-13 14:05:00|12357|12354|12362|12359|12363|12359|12356|12353|1242
1642083000000|2022-01-13 14:10:00|12361|12358|12361|12358|12364|12361|12360|12357|1276
1642083300000|2022-01-13 14:15:00|12360|12357|12361|12358|12362|12359|12358|12355|985
1642083600000|2022-01-13 14:20:00|12362|12359|12365|12362|12367|12364|12361|12358|852
1642083900000|2022-01-13 14:25:00|12364|12361|12368|12365|12369|12366|12364|12361|1458
1642084200000|2022-01-13 14:30:00|12367|12364|12365|12362|12368|12365|12364|12361|1559
1642084500000|2022-01-13 14:35:00|12364|12361|12363|12360|12365|12361|12360|12357|1516
1642084800000|2022-01-13 14:40:00|12362|12359|12360|12356|12366|12363|12360|12356|1486
1642085100000|2022-01-13 14:45:00|12361|12357|12363|12359|12364|12361|12361|12357|1071
1642085400000|2022-01-13 14:50:00|12362|12360|12366|12363|12367|12364|12360|12357|835
1642085700000|2022-01-13 14:55:00|12365|12362|12362|12359|12365|12362|12360|12357|1083
1642086000000|2022-01-13 15:00:00|12363|12360|12362|12359|12363|12360|12360|12356|619
1642086300000|2022-01-13 15:05:00|12361|12358|12362|12359|12363|12360|12360|12357|807
1642086600000|2022-01-13 15:10:00|12361|12358|12362|12358|12364|12361|12361|12358|798
1642086900000|2022-01-13 15:15:00|12361|12359|12365|12362|12365|12362|12361|12358|712
1642087200000|2022-01-13 15:20:00|12366|12363|12365|12361|12368|12365|12364|12361|532
1642087500000|2022-01-13 15:25:00|12366|12362|12368|12365|12369|12365|12365|12362|890
1642087800000|2022-01-13 15:30:00|12369|12366|12373|12370|12375|12372|12368|12365|2103
1642088100000|2022-01-13 15:35:00|12374|12371|12375|12372|12377|12374|12371|12368|1984
1642088400000|2022-01-13 15:40:00|12374|12371|12372|12369|12375|12372|12371|12367|1181
1642088700000|2022-01-13 15:45:00|12373|12370|12369|12366|12374|12371|12368|12365|714
1642089000000|2022-01-13 15:50:00|12368|12365|12364|12361|12371|12368|12364|12361|1237
1642089300000|2022-01-13 15:55:00|12365|12362|12365|12362|12366|12363|12364|12361|1178
1642089600000|2022-01-13 16:00:00|12364|12361|12366|12363|12366|12363|12363|12360|1587
1642089900000|2022-01-13 16:05:00|12365|12362|12360|12357|12365|12362|12359|12356|1844
1642090200000|2022-01-13 16:10:00|12361|12358|12367|12364|12368|12365|12361|12358|2601
1642090500000|2022-01-13 16:15:00|12366|12363|12366|12363|12370|12366|12366|12363|2109
1642090800000|2022-01-13 16:20:00|12367|12364|12367|12364|12369|12366|12365|12362|1889
1642091100000|2022-01-13 16:25:00|12366|12363|12368|12365|12370|12366|12366|12363|1131
1642091400000|2022-01-13 16:30:00|12369|12366|12372|12369|12373|12370|12368|12365|942
1642091700000|2022-01-13 16:35:00|12373|12370|12372|12369|12373|12370|12372|12369|228
1642092000000|2022-01-13 16:40:00|12373|12370|12373|12370|12374|12371|12372|12369|274
1642092300000|2022-01-13 16:45:00|12374|12371|12374|12371|12376|12372|12373|12370|384
1642092600000|2022-01-13 16:50:00|12375|12372|12372|12369|12375|12372|12372|12368|436
1642092900000|2022-01-13 16:55:00|12371|12368|12372|12369|12373|12369|12371|12368|735
1642093200000|2022-01-13 17:00:00|12373|12370|12372|12369|12373|12370|12372|12369|335
1642093500000|2022-01-13 17:05:00|12373|12370|12372|12369|12373|12370|12372|12368|322
1642093800000|2022-01-13 17:10:00|12371|12368|12370|12367|12371|12368|12370|12367|251
1642094100000|2022-01-13 17:15:00|12371|12368|12372|12369|12372|12369|12370|12367|132
1642094400000|2022-01-13 17:20:00|12373|12368|12374|12371|12374|12371|12372|12368|238
1642094700000|2022-01-13 17:25:00|12375|12372|12378|12375|12378|12375|12374|12371|521
1642095000000|2022-01-13 17:30:00|12379|12376|12380|12377|12380|12377|12378|12375|329
1642095300000|2022-01-13 17:35:00|12379|12376|12378|12375|12380|12377|12378|12375|258
1642095600000|2022-01-13 17:40:00|12379|12376|12378|12375|12380|12376|12377|12374|370
1642095900000|2022-01-13 17:45:00|12377|12374|12376|12373|12378|12375|12376|12373|165
1642096200000|2022-01-13 17:50:00|12377|12374|12376|12373|12377|12374|12376|12372|181
1642096500000|2022-01-13 17:55:00|12375|12372|12375|12371|12377|12374|12374|12371|229
1642147200000|2022-01-14 08:00:00|12374|12370|12370|12367|12375|12372|12370|12366|1322
1642147500000|2022-01-14 08:05:00|12369|12366|12366|12363|12372|12368|12366|12363|1162
1642147800000|2022-01-14 08:10:00|12365|12362|12364|12361|12367|12364|12363|12360|1180
1642148100000|2022-01-14 08:15:00|12365|12360|12363|12360|12366|12363|12361|12358|737
1642148400000|2022-01-14 08:20:00|12362|12359|12362|12359|12364|12361|12360|12357|1419
1642148700000|2022-01-14 08:25:00|12361|12358|12368|12365|12369|12366|12361|12358|761
1642149000000|2022-01-14 08:30:00|12369|12366|12365|12362|12369|12366|12364|12361|925
1642149300000|2022-01-14 08:35:00|12364|12361|12357|12354|12365|12362|12357|12354|909
1642149600000|2022-01-14 08:40:00|12356|12353|12355|12352|12357|12354|12353|12350|1212
1642149900000|2022-01-14 08:45:00|12354|12351|12358|12355|12358|12355|12353|12350|664
1642150200000|2022-01-14 08:50:00|12357|12354|12357|12354|12359|12356|12356|12353|715
1642150500000|2022-01-14 08:55:00|12358|12355|12347|12344|12358|12355|12347|12344|1166
1642150800000|2022-01-14 09:00:00|12348|12345|12345|12342|12351|12348|12345|12342|882
1642151100000|2022-01-14 09:05:00|12344|12341|12342|12339|12346|12343|12341|12338|1724
1642151400000|2022-01-14 09:10:00|12344|12341|12347|12344|12347|12344|12343|12340|909
1642151700000|2022-01-14 09:15:00|12346|12343|12345|12342|12348|12345|12343|12340|797
1642152000000|2022-01-14 09:20:00|12346|12343|12341|12338|12346|12343|12341|12338|427
1642152300000|2022-01-14 09:25:00|12340|12337|12342|12339|12343|12340|12336|12333|1361
1642152600000|2022-01-14 09:30:00|12341|12338|12348|12344|12348|12344|12341|12338|790
1642152900000|2022-01-14 09:35:00|12347|12345|12346|12343|12348|12345|12346|12342|259
1642153200000|2022-01-14 09:40:00|12345|12342|12348|12345|12349|12346|12345|12342|518
1642153500000|2022-01-14 09:45:00|12349|12346|12345|12342|12349|12346|12345|12342|426
1642153800000|2022-01-14 09:50:00|12346|12343|12347|12344|12348|12345|12345|12342|460
1642154100000|2022-01-14 09:55:00|12346|12343|12348|12345|12349|12346|12346|12343|402
1642154400000|2022-01-14 10:00:00|12349|12346|12347|12344|12349|12346|12345|12342|182
1642154700000|2022-01-14 10:05:00|12346|12343|12347|12343|12349|12346|12346|12342|303
1642155000000|2022-01-14 10:10:00|12346|12344|12348|12345|12348|12345|12344|12341|504
1642155300000|2022-01-14 10:15:00|12349|12346|12345|12342|12349|12346|12345|12342|372
1642155600000|2022-01-14 10:20:00|12346|12343|12341|12338|12346|12343|12341|12338|303
1642155900000|2022-01-14 10:25:00|12342|12339|12339|12336|12342|12339|12338|12335|657
1642156200000|2022-01-14 10:30:00|12340|12337|12339|12336|12341|12338|12338|12335|547
1642156500000|2022-01-14 10:35:00|12340|12337|12342|12339|12343|12339|12339|12336|422
1642156800000|2022-01-14 10:40:00|12343|12340|12343|12340|12346|12343|12343|12340|773
1642157100000|2022-01-14 10:45:00|12344|12341|12344|12341|12345|12342|12343|12340|306
1642157400000|2022-01-14 10:50:00|12343|12340|12344|12341|12345|12342|12342|12339|554
1642157700000|2022-01-14 10:55:00|12345|12340|12345|12342|12345|12342|12343|12339|271
1642158000000|2022-01-14 11:00:00|12344|12341|12342|12339|12344|12341|12341|12338|322
1642158300000|2022-01-14 11:05:00|12341|12338|12341|12338|12342|12339|12341|12338|118
1642158600000|2022-01-14 11:10:00|12342|12339|12340|12337|12343|12340|12340|12337|619
1642158900000|2022-01-14 11:15:00|12341|12338|12338|12335|12342|12339|12338|12335|486
1642159200000|2022-01-14 11:20:00|12339|12336|12342|12339|12342|12339|12338|12335|494
1642159500000|2022-01-14 11:25:00|12341|12338|12340|12337|12341|12338|12339|12336|475
1642159800000|2022-01-14 11:30:00|12341|12338|12340|12337|12341|12338|12338|12335|509
1642160100000|2022-01-14 11:35:00|12341|12338|12339|12336|12341|12338|12339|12336|323
1642160400000|2022-01-14 11:40:00|12340|12337|12341|12338|12342|12339|12339|12336|732
1642160700000|2022-01-14 11:45:00|12342|12339|12345|12342|12346|12343|12341|12338|924
1642161000000|2022-01-14 11:50:00|12344|12341|12346|12343|12347|12344|12344|12341|699
1642161300000|2022-01-14 11:55:00|12347|12342|12348|12345|12349|12346|12345|12342|197
1642161600000|2022-01-14 12:00:00|12349|12344|12347|12344|12349|12344|12343|12340|462
1642161900000|2022-01-14 12:05:00|12348|12345|12348|12345|12349|12346|12347|12344|529
1642162200000|2022-01-14 12:10:00|12347|12344|12348|12345|12348|12345|12346|12343|574
1642162500000|2022-01-14 12:15:00|12349|12346|12345|12342|12350|12347|12345|12341|529
1642162800000|2022-01-14 12:20:00|12346|12343|12347|12344|12348|12345|12346|12343|342
1642163100000|2022-01-14 12:25:00|12346|12343|12344|12341|12347|12344|12344|12341|337
1642163400000|2022-01-14 12:30:00|12345|12342|12343|12340|12345|12342|12342|12339|191
1642163700000|2022-01-14 12:35:00|12344|12339|12345|12342|12345|12342|12342|12339|274
1642164000000|2022-01-14 12:40:00|12346|12343|12345|12342|12347|12344|12345|12342|442
1642164300000|2022-01-14 12:45:00|12346|12343|12348|12345|12348|12345|12345|12342|331
1642164600000|2022-01-14 12:50:00|12347|12344|12347|12344|12348|12345|12345|12342|355
1642164900000|2022-01-14 12:55:00|12346|12343|12348|12345|12349|12346|12346|12343|182
1642165200000|2022-01-14 13:00:00|12349|12346|12353|12350|12354|12350|12347|12344|1214
1642165500000|2022-01-14 13:05:00|12354|12351|12353|12350|12356|12353|12353|12350|1032
1642165800000|2022-01-14 13:10:00|12352|12349|12352|12349|12353|12350|12351|12348|329
1642166100000|2022-01-14 13:15:00|12353|12350|12357|12354|12357|12354|12352|12349|471
1642166400000|2022-01-14 13:20:00|12358|12355|12363|12360|12364|12361|12356|12353|964
1642166700000|2022-01-14 13:25:00|12364|12361|12362|12358|12364|12361|12359|12356|956
1642167000000|2022-01-14 13:30:00|12363|12359|12362|12359|12370|12367|12358|12355|1642
1642167300000|2022-01-14 13:35:00|12361|12358|12359|12356|12365|12362|12358|12355|1294
1642167600000|2022-01-14 13:40:00|12360|12357|12364|12361|12365|12362|12358|12355|1057
1642167900000|2022-01-14 13:45:00|12363|12360|12371|12368|12372|12369|12362|12359|835
1642168200000|2022-01-14 13:50:00|12372|12369|12369|12366|12374|12371|12369|12366|1410
1642168500000|2022-01-14 13:55:00|12370|12367|12365|12362|12370|12367|12364|12361|1486
1642168800000|2022-01-14 14:00:00|12366|12363|12369|12366|12371|12368|12365|12362|959
1642169100000|2022-01-14 14:05:00|12370|12367|12364|12361|12373|12370|12364|12361|771
1642169400000|2022-01-14 14:10:00|12363|12360|12361|12358|12365|12362|12359|12356|1153
1642169700000|2022-01-14 14:15:00|12362|12359|12359|12356|12365|12361|12358|12355|1057
1642170000000|2022-01-14 14:20:00|12358|12355|12357|12354|12360|12357|12356|12353|1199
1642170300000|2022-01-14 14:25:00|12358|12355|12354|12351|12358|12355|12354|12351|993
1642170600000|2022-01-14 14:30:00|12355|12352|12347|12343|12356|12352|12345|12342|1836
1642170900000|2022-01-14 14:35:00|12346|12344|12342|12339|12349|12346|12339|12336|1465
1642171200000|2022-01-14 14:40:00|12343|12340|12346|12343|12347|12344|12339|12335|1559
1642171500000|2022-01-14 14:45:00|12347|12344|12349|12346|12351|12348|12344|12341|1164
1642171800000|2022-01-14 14:50:00|12350|12347|12348|12345|12351|12348|12345|12342|937
1642172100000|2022-01-14 14:55:00|12349|12346|12353|12349|12355|12352|12348|12345|957
1642172400000|2022-01-14 15:00:00|12352|12348|12337|12334|12355|12351|12337|12334|1784
1642172700000|2022-01-14 15:05:00|12338|12335|12339|12335|12343|12339|12336|12333|1330
1642173000000|2022-01-14 15:10:00|12338|12336|12339|12336|12342|12339|12337|12333|1330
1642173300000|2022-01-14 15:15:00|12340|12337|12339|12336|12343|12340|12338|12335|1036
1642173600000|2022-01-14 15:20:00|12340|12337|12347|12344|12350|12347|12340|12337|780
1642173900000|2022-01-14 15:25:00|12346|12343|12345|12341|12349|12345|12342|12339|804
1642174200000|2022-01-14 15:30:00|12344|12342|12348|12345|12349|12346|12342|12339|897
1642174500000|2022-01-14 15:35:00|12347|12344|12341|12337|12347|12344|12341|12337|1181
1642174800000|2022-01-14 15:40:00|12340|12338|12341|12338|12341|12338|12337|12334|973
1642175100000|2022-01-14 15:45:00|12342|12339|12342|12339|12342|12339|12337|12334|576
1642175400000|2022-01-14 15:50:00|12343|12340|12344|12341|12345|12342|12342|12339|551
1642175700000|2022-01-14 15:55:00|12343|12340|12341|12337|12344|12341|12341|12337|516
1642176000000|2022-01-14 16:00:00|12340|12338|12339|12336|12340|12338|12338|12335|557
1642176300000|2022-01-14 16:05:00|12340|12337|12338|12335|12340|12337|12338|12335|727
1642176600000|2022-01-14 16:10:00|12339|12336|12338|12335|12340|12337|12337|12334|1228
1642176900000|2022-01-14 16:15:00|12337|12334|12338|12335|12338|12335|12335|12332|1563
1642177200000|2022-01-14 16:20:00|12337|12334|12338|12335|12340|12337|12337|12334|646
1642177500000|2022-01-14 16:25:00|12337|12334|12335|12332|12338|12335|12334|12331|543
1642177800000|2022-01-14 16:30:00|12334|12331|12335|12332|12336|12333|12333|12330|595
1642178100000|2022-01-14 16:35:00|12334|12331|12332|12328|12335|12332|12331|12328|242
1642178400000|2022-01-14 16:40:00|12331|12327|12331|12328|12332|12329|12329|12326|426
1642178700000|2022-01-14 16:45:00|12332|12329|12329|12326|12332|12329|12328|12325|221
1642179000000|2022-01-14 16:50:00|12330|12327|12331|12328|12332|12329|12329|12326|421
1642179300000|2022-01-14 16:55:00|12332|12329|12332|12328|12332|12329|12330|12327|130
1642179600000|2022-01-14 17:00:00|12331|12329|12330|12327|12332|12329|12328|12325|221
1642179900000|2022-01-14 17:05:00|12331|12328|12329|12326|12331|12328|12329|12326|204
1642180200000|2022-01-14 17:10:00|12330|12327|12328|12325|12330|12327|12328|12325|118
1642180500000|2022-01-14 17:15:00|12329|12326|12328|12325|12329|12326|12327|12324|377
1642180800000|2022-01-14 17:20:00|12329|12326|12328|12325|12329|12326|12327|12324|239
1642181100000|2022-01-14 17:25:00|12329|12326|12329|12326|12329|12326|12328|12324|108
1642181400000|2022-01-14 17:30:00|12328|12325|12328|12325|12329|12326|12328|12325|73
1642181700000|2022-01-14 17:35:00|12327|12324|12327|12324|12328|12325|12327|12324|222
1642182000000|2022-01-14 17:40:00|12328|12323|12326|12323|12328|12323|12326|12322|244
1642182300000|2022-01-14 17:45:00|12327|12324|12325|12322|12327|12324|12325|12322|190
1642182600000|2022-01-14 17:50:00|12326|12323|12324|12321|12327|12324|12324|12321|376
1642182900000|2022-01-14 17:55:00|12325|12322|12324|12321|12326|12323|12324|12321|352
1642406400000|2022-01-17 08:00:00|12307|12304|12312|12309|12317|12314|12307|12304|1461
1642406700000|2022-01-17 08:05:00|12313|12310|12315|12312|12315|12312|12310|12307|722
1642407000000|2022-01-17 08:10:00|12316|12311|12318|12314|12318|12315|12315|12311|608
1642407300000|2022-01-17 08:15:00|12317|12313|12320|12317|12320|12317|12315|12312|363
1642407600000|2022-01-17 08:20:00|12321|12318|12320|12317|12321|12318|12319|12316|298
1642407900000|2022-01-17 08:25:00|12321|12318|12318|12315|12324|12321|12318|12315|528
1642408200000|2022-01-17 08:30:00|12319|12316|12316|12313|12319|12316|12315|12312|743
1642408500000|2022-01-17 08:35:00|12317|12314|12315|12312|12317|12314|12315|12312|323
1642408800000|2022-01-17 08:40:00|12316|12313|12310|12307|12316|12313|12310|12307|520
1642409100000|2022-01-17 08:45:00|12309|12306|12312|12309|12312|12309|12309|12306|509
1642409400000|2022-01-17 08:50:00|12313|12310|12312|12309|12315|12312|12310|12307|527
1642409700000|2022-01-17 08:55:00|12313|12310|12315|12312|12316|12313|12313|12310|534
1642410000000|2022-01-17 09:00:00|12316|12313|12316|12313|12316|12313|12314|12311|592
1642410300000|2022-01-17 09:05:00|12317|12314|12315|12312|12317|12314|12315|12312|513
1642410600000|2022-01-17 09:10:00|12314|12311|12314|12311|12314|12311|12312|12309|377
1642410900000|2022-01-17 09:15:00|12315|12310|12312|12309|12315|12312|12312|12309|561
1642411200000|2022-01-17 09:20:00|12313|12310|12310|12307|12313|12310|12310|12307|317
1642411500000|2022-01-17 09:25:00|12309|12306|12310|12307|12311|12308|12309|12306|548
1642411800000|2022-01-17 09:30:00|12309|12306|12305|12302|12310|12307|12304|12301|1048
1642412100000|2022-01-17 09:35:00|12304|12301|12305|12302|12308|12304|12304|12301|774
1642412400000|2022-01-17 09:40:00|12304|12301|12304|12301|12306|12303|12303|12300|750
1642412700000|2022-01-17 09:45:00|12303|12300|12303|12300|12304|12301|12301|12298|765
1642413000000|2022-01-17 09:50:00|12302|12299|12306|12303|12307|12304|12302|12299|490
1642413300000|2022-01-17 09:55:00|12307|12302|12305|12301|12307|12302|12304|12301|489
1642413600000|2022-01-17 10:00:00|12304|12300|12302|12299|12304|12301|12302|12299|439
1642413900000|2022-01-17 10:05:00|12301|12298|12302|12299|12303|12300|12301|12298|341
1642414200000|2022-01-17 10:10:00|12301|12298|12302|12299|12303|12300|12301|12298|328
1642414500000|2022-01-17 10:15:00|12301|12298|12299|12296|12302|12299|12299|12296|477
1642414800000|2022-01-17 10:20:00|12300|12297|12301|12298|12303|12300|12300|12297|424
1642415100000|2022-01-17 10:25:00|12302|12299|12301|12298|12302|12299|12301|12297|384
1642415400000|2022-01-17 10:30:00|12302|12299|12300|12297|12303|12300|12300|12297|330
1642415700000|2022-01-17 10:35:00|12301|12298|12300|12297|12301|12298|12299|12296|589
1642416000000|2022-01-17 10:40:00|12299|12296|12297|12294|12299|12296|12297|12294|211
1642416300000|2022-01-17 10:45:00|12298|12295|12298|12295|12299|12296|12297|12293|610
1642416600000|2022-01-17 10:50:00|12299|12296|12298|12295|12300|12297|12298|12295|513
1642416900000|2022-01-17 10:55:00|12299|12296|12297|12294|12299|12296|12297|12294|525
1642417200000|2022-01-17 11:00:00|12298|12295|12300|12296|12300|12297|12298|12294|337
1642417500000|2022-01-17 11:05:00|12299|12297|12300|12297|12300|12297|12299|12296|245
1642417800000|2022-01-17 11:10:00|12301|12298|12299|12296|12301|12298|12299|12296|297
1642418100000|2022-01-17 11:15:00|12300|12297|12300|12297|12300|12297|12299|12296|344
1642418400000|2022-01-17 11:20:00|12301|12298|12300|12297|12301|12298|12300|12297|338
1642418700000|2022-01-17 11:25:00|12301|12298|12302|12299|12303|12300|12301|12298|310
1642419000000|2022-01-17 11:30:00|12301|12298|12301|12298|12301|12298|12301|12298|188
1642419300000|2022-01-17 11:35:00|12302|12299|12303|12299|12303|12300|12301|12298|465
1642419600000|2022-01-17 11:40:00|12302|12300|12301|12298|12303|12300|12301|12298|243
1642419900000|2022-01-17 11:45:00|12300|12297|12300|12297|12301|12298|12300|12297|179
1642420200000|2022-01-17 11:50:00|12301|12298|12305|12302|12306|12303|12301|12298|1446
1642420500000|2022-01-17 11:55:00|12306|12303|12307|12304|12308|12305|12306|12303|396
1642420800000|2022-01-17 12:00:00|12308|12305|12308|12305|12309|12306|12308|12305|768
1642421100000|2022-01-17 12:05:00|12309|12306|12309|12306|12310|12307|12308|12305|792
1642421400000|2022-01-17 12:10:00|12310|12307|12312|12309|12312|12309|12310|12306|377
1642421700000|2022-01-17 12:15:00|12313|12310|12314|12311|12314|12311|12312|12310|334
1642422000000|2022-01-17 12:20:00|12315|12312|12314|12311|12315|12312|12312|12309|456
1642422300000|2022-01-17 12:25:00|12313|12310|12314|12311|12314|12311|12313|12310|205
1642422600000|2022-01-17 12:30:00|12313|12310|12313|12309|12313|12310|12312|12309|151
1642422900000|2022-01-17 12:35:00|12312|12310|12313|12310|12314|12311|12312|12309|432
1642423200000|2022-01-17 12:40:00|12314|12311|12313|12310|12314|12311|12313|12310|490
1642423500000|2022-01-17 12:45:00|12312|12309|12312|12309|12313|12310|12312|12309|343
1642423800000|2022-01-17 12:50:00|12313|12310|12312|12309|12313|12310|12311|12308|238
1642424100000|2022-01-17 12:55:00|12313|12310|12314|12311|12314|12311|12312|12309|88
1642424400000|2022-01-17 13:00:00|12313|12310|12313|12310|12313|12310|12312|12309|273
1642424700000|2022-01-17 13:05:00|12314|12309|12314|12311|12314|12311|12313|12309|520
1642425000000|2022-01-17 13:10:00|12315|12312|12316|12313|12317|12313|12314|12311|254
1642425300000|2022-01-17 13:15:00|12317|12314|12319|12316|12319|12316|12317|12314|725
1642425600000|2022-01-17 13:20:00|12318|12315|12320|12317|12320|12317|12318|12315|712
1642425900000|2022-01-17 13:25:00|12321|12318|12319|12316|12321|12318|12319|12316|490
1642426200000|2022-01-17 13:30:00|12318|12315|12318|12315|12318|12315|12317|12314|335
1642426500000|2022-01-17 13:35:00|12319|12316|12320|12317|12321|12318|12319|12316|283
1642426800000|2022-01-17 13:40:00|12319|12316|12318|12315|12320|12317|12318|12314|539
1642427100000|2022-01-17 13:45:00|12317|12314|12312|12309|12317|12314|12312|12309|514
1642427400000|2022-01-17 13:50:00|12313|12310|12314|12311|12315|12312|12313|12310|204
1642427700000|2022-01-17 13:55:00|12315|12312|12315|12312|12316|12312|12313|12310|272
1642428000000|2022-01-17 14:00:00|12314|12311|12318|12315|12318|12315|12314|12311|403
1642428300000|2022-01-17 14:05:00|12317|12314|12318|12315|12319|12316|12317|12314|369
1642428600000|2022-01-17 14:10:00|12317|12314|12316|12313|12317|12314|12315|12312|385
1642428900000|2022-01-17 14:15:00|12315|12312|12311|12308|12316|12313|12311|12308|300
1642429200000|2022-01-17 14:20:00|12312|12309|12311|12307|12314|12311|12311|12307|487
1642429500000|2022-01-17 14:25:00|12312|12308|12312|12309|12313|12310|12311|12307|394
1642429800000|2022-01-17 14:30:00|12311|12308|12307|12303|12312|12309|12307|12303|612
1642430100000|2022-01-17 14:35:00|12308|12304|12309|12306|12309|12306|12308|12304|392
1642430400000|2022-01-17 14:40:00|12308|12305|12309|12306|12309|12306|12308|12305|271
1642430700000|2022-01-17 14:45:00|12310|12307|12307|12303|12310|12307|12307|12303|338
1642431000000|2022-01-17 14:50:00|12306|12304|12310|12307|12310|12307|12306|12304|321
1642431300000|2022-01-17 14:55:00|12309|12306|12308|12305|12309|12306|12307|12304|468
1642431600000|2022-01-17 15:00:00|12307|12304|12307|12304|12308|12305|12305|12302|615
1642431900000|2022-01-17 15:05:00|12308|12305|12308|12305|12309|12306|12307|12304|174
1642432200000|2022-01-17 15:10:00|12307|12304|12309|12306|12310|12307|12307|12304|679
1642432500000|2022-01-17 15:15:00|12310|12307|12311|12308|12311|12308|12310|12307|412
1642432800000|2022-01-17 15:20:00|12310|12307|12310|12307|12311|12308|12310|12307|151
1642433100000|2022-01-17 15:25:00|12311|12308|12311|12307|12312|12309|12310|12307|641
1642433400000|2022-01-17 15:30:00|12310|12308|12312|12309|12312|12309|12310|12308|521
1642433700000|2022-01-17 15:35:00|12313|12310|12312|12309|12314|12311|12312|12309|740
1642434000000|2022-01-17 15:40:00|12311|12308|12307|12304|12312|12309|12307|12304|398
1642434300000|2022-01-17 15:45:00|12306|12303|12306|12303|12308|12305|12306|12303|340
1642434600000|2022-01-17 15:50:00|12305|12302|12307|12304|12307|12304|12303|12300|721
1642434900000|2022-01-17 15:55:00|12306|12303|12307|12304|12307|12304|12305|12302|639
1642435200000|2022-01-17 16:00:00|12306|12303|12306|12303|12307|12303|12306|12303|367
1642435500000|2022-01-17 16:05:00|12307|12304|12306|12303|12307|12304|12306|12303|651
1642435800000|2022-01-17 16:10:00|12307|12304|12304|12301|12307|12304|12304|12301|1670
1642436100000|2022-01-17 16:15:00|12303|12300|12304|12301|12305|12302|12303|12300|784
1642436400000|2022-01-17 16:20:00|12305|12302|12305|12302|12305|12302|12304|12301|349
1642436700000|2022-01-17 16:25:00|12306|12303|12305|12302|12306|12303|12304|12301|635
1642437000000|2022-01-17 16:30:00|12306|12303|12305|12302|12306|12303|12305|12302|128
1642437300000|2022-01-17 16:35:00|12304|12301|12301|12298|12304|12301|12301|12298|498
1642437600000|2022-01-17 16:40:00|12302|12299|12301|12298|12302|12299|12300|12297|531
1642437900000|2022-01-17 16:45:00|12300|12297|12300|12297|12300|12297|12298|12295|557
1642438200000|2022-01-17 16:50:00|12299|12296|12299|12296|12300|12297|12299|12296|304
1642438500000|2022-01-17 16:55:00|12300|12297|12301|12298|12301|12298|12299|12296|372
1642438800000|2022-01-17 17:00:00|12300|12297|12300|12297|12301|12298|12300|12297|232
1642439100000|2022-01-17 17:05:00|12299|12296|12300|12297|12300|12297|12299|12296|172
1642439400000|2022-01-17 17:10:00|12299|12296|12300|12297|12301|12298|12299|12296|138
1642439700000|2022-01-17 17:15:00|12299|12296|12299|12296|12301|12298|12299|12296|213
1642440000000|2022-01-17 17:20:00|12298|12295|12297|12294|12299|12295|12296|12293|470
1642440300000|2022-01-17 17:25:00|12298||12297||12298||12297||84
1642440600000|2022-01-17 17:30:00|12296|12293|12297|12294|12297|12294|12296|12293|79
1642440900000|2022-01-17 17:35:00|||||||||35
1642441200000|2022-01-17 17:40:00|||||||||61
1642441500000|2022-01-17 17:45:00|12296|12293|12296|12293|12296|12293|12296|12293|78
1642441800000|2022-01-17 17:50:00|12297|12292|12293|12290|12297|12292|12293|12290|261
1642442100000|2022-01-17 17:55:00|12294|12291|12295|12291|12295|12292|12293|12291|129
1642492800000|2022-01-18 08:00:00|12294|12290|12287|12284|12294|12291|12285|12282|2291
1642493100000|2022-01-18 08:05:00|12286|12283|12293|12290|12294|12291|12285|12282|1871
1642493400000|2022-01-18 08:10:00|12294|12291|12296|12293|12297|12294|12293|12290|1392
1642493700000|2022-01-18 08:15:00|12297|12292|12297|12294|12298|12295|12293|12289|1176
1642494000000|2022-01-18 08:20:00|12298|12293|12293|12290|12298|12293|12291|12287|1369
1642494300000|2022-01-18 08:25:00|12292|12289|12290|12287|12292|12289|12287|12284|1211
1642494600000|2022-01-18 08:30:00|12289|12286|12293|12290|12295|12292|12289|12286|1278
1642494900000|2022-01-18 08:35:00|12292|12289|12291|12288|12294|12291|12291|12288|1108
1642495200000|2022-01-18 08:40:00|12292|12289|12291|12288|12294|12291|12289|12286|1047
1642495500000|2022-01-18 08:45:00|12292|12289|12289|12286|12293|12290|12289|12286|1328
1642495800000|2022-01-18 08:50:00|12288|12285|12286|12283|12291|12288|12286|12283|1232
1642496100000|2022-01-18 08:55:00|12287|12284|12287|12284|12290|12287|12286|12283|638
1642496400000|2022-01-18 09:00:00|12286|12283|12284|12281|12289|12286|12282|12279|911
1642496700000|2022-01-18 09:05:00|12283|12280|12284|12281|12288|12285|12283|12280|1283
1642497000000|2022-01-18 09:10:00|12283|12280|12287|12284|12288|12285|12283|12280|569
1642497300000|2022-01-18 09:15:00|12288|12285|12284|12281|12290|12287|12284|12281|768
1642497600000|2022-01-18 09:20:00|12283|12280|12282|12279|12284|12281|12279|12275|1625
1642497900000|2022-01-18 09:25:00|12281|12278|12280|12277|12283|12280|12279|12276|984
1642498200000|2022-01-18 09:30:00|12281|12278|12282|12279|12282|12279|12278|12275|834
1642498500000|2022-01-18 09:35:00|12281|12278|12287|12283|12288|12284|12279|12276|1348
1642498800000|2022-01-18 09:40:00|12286|12284|12286|12283|12287|12284|12283|12280|823
1642499100000|2022-01-18 09:45:00|12287|12284|12287|12284|12289|12286|12285|12282|1199
1642499400000|2022-01-18 09:50:00|12288|12285|12287|12284|12291|12288|12286|12283|1830
1642499700000|2022-01-18 09:55:00|12288|12285|12289|12285|12290|12286|12284|12281|5844
1642500000000|2022-01-18 10:00:00|12288|12286|12288|12285|12288|12286|12282|12279|2146
1642500300000|2022-01-18 10:05:00|12289|12286|12287|12284|12291|12287|12286|12283|1259
1642500600000|2022-01-18 10:10:00|12286|12283|12291|12288|12292|12289|12285|12282|1816
1642500900000|2022-01-18 10:15:00|12292|12289|12289|12286|12292|12289|12287|12284|885
1642501200000|2022-01-18 10:20:00|12290|12287|12292|12289|12292|12289|12289|12286|429
1642501500000|2022-01-18 10:25:00|12291|12288|12289|12286|12292|12288|12289|12286|870
1642501800000|2022-01-18 10:30:00|12290|12287|12292|12289|12294|12291|12290|12287|1371
1642502100000|2022-01-18 10:35:00|12293|12290|12292|12289|12296|12292|12292|12289|860
1642502400000|2022-01-18 10:40:00|12293|12290|12293|12290|12294|12291|12291|12288|499
1642502700000|2022-01-18 10:45:00|12292|12289|12297|12293|12298|12295|12292|12289|783
1642503000000|2022-01-18 10:50:00|12298|12294|12297|12294|12300|12297|12297|12294|1032
1642503300000|2022-01-18 10:55:00|12298|12295|12296|12293|12298|12295|12294|12291|902
1642503600000|2022-01-18 11:00:00|12297|12294|12299|12296|12299|12296|12296|12293|866
1642503900000|2022-01-18 11:05:00|12300|12297|12301|12298|12305|12302|12300|12297|1251
1642504200000|2022-01-18 11:10:00|12302|12299|12301|12298|12302|12299|12300|12297|535
1642504500000|2022-01-18 11:15:00|12300|12297|12302|12299|12303|12300|12300|12297|349
1642504800000|2022-01-18 11:20:00|12303|12298|12301|12298|12303|12299|12298|12295|425
1642505100000|2022-01-18 11:25:00|12300|12297|12297|12294|12301|12298|12297|12294|273
1642505400000|2022-01-18 11:30:00|12298|12295|12298|12295|12300|12297|12297|12294|739
1642505700000|2022-01-18 11:35:00|12297|12294|12300|12297|12300|12297|12297|12294|584
1642506000000|2022-01-18 11:40:00|12301|12298|12301|12298|12302|12299|12300|12297|366
1642506300000|2022-01-18 11:45:00|12302|12299|12302|12299|12303|12300|12301|12298|394
1642506600000|2022-01-18 11:50:00|12303|12300|12299|12296|12303|12300|12298|12295|665
1642506900000|2022-01-18 11:55:00|12300|12295|12303|12300|12303|12300|12300|12295|392
1642507200000|2022-01-18 12:00:00|12302|12299|12301|12297|12303|12300|12300|12297|684
1642507500000|2022-01-18 12:05:00|12300|12298|12297|12294|12301|12298|12297|12294|425
1642507800000|2022-01-18 12:10:00|12298|12295|12296|12293|12298|12295|12294|12291|712
1642508100000|2022-01-18 12:15:00|12297|12294|12298|12295|12299|12296|12295|12292|275
1642508400000|2022-01-18 12:20:00|12297|12294|12298|12295|12299|12296|12297|12294|122
1642508700000|2022-01-18 12:25:00|12299|12296|12298|12295|12300|12297|12296|12293|616
1642509000000|2022-01-18 12:30:00|12297|12294|12298|12295|12298|12295|12294|12291|587
1642509300000|2022-01-18 12:35:00|12297|12294|12299|12296|12300|12297|12297|12294|801
1642509600000|2022-01-18 12:40:00|12298|12295|12300|12297|12301|12298|12297|12294|502
1642509900000|2022-01-18 12:45:00|12301|12298|12303|12300|12305|12302|12301|12298|739
1642510200000|2022-01-18 12:50:00|12304|12301|12301|12298|12304|12301|12300|12297|582
1642510500000|2022-01-18 12:55:00|12300|12297|12302|12299|12303|12300|12298|12295|659
1642510800000|2022-01-18 13:00:00|12303|12300|12303|12300|12304|12301|12301|12298|392
1642511100000|2022-01-18 13:05:00|12304|12301|12296|12293|12305|12302|12296|12293|479
1642511400000|2022-01-18 13:10:00|12297|12294|12295|12292|12298|12295|12294|12291|705
1642511700000|2022-01-18 13:15:00|12294|12291|12296|12293|12297|12294|12293|12290|1144
1642512000000|2022-01-18 13:20:00|12295|12292|12294|12291|12299|12295|12293|12290|694
1642512300000|2022-01-18 13:25:00|12295|12292|12293|12290|12297|12294|12293|12289|896
1642512600000|2022-01-18 13:30:00|12294|12291|12295|12292|12296|12293|12292|12289|676
1642512900000|2022-01-18 13:35:00|12296|12293|12298|12295|12299|12296|12294|12291|852
1642513200000|2022-01-18 13:40:00|12297|12294|12295|12292|12298|12295|12294|12291|307
1642513500000|2022-01-18 13:45:00|12294|12291|12301|12298|12302|12299|12293|12290|586
1642513800000|2022-01-18 13:50:00|12300|12297|12298|12295|12302|12299|12298|12295|746
1642514100000|2022-01-18 13:55:00|12299|12296|12297|12294|12300|12297|12295|12292|1305
1642514400000|2022-01-18 14:00:00|12296|12293|12293|12290|12297|12294|12292|12289|838
1642514700000|2022-01-18 14:05:00|12292|12289|12294|12291|12294|12291|12291|12288|626
1642515000000|2022-01-18 14:10:00|12295|12292|12288|12285|12295|12292|12288|12285|522
1642515300000|2022-01-18 14:15:00|12289|12286|12284|12281|12289|12286|12284|12281|934
1642515600000|2022-01-18 14:20:00|12283|12280|12285|12282|12286|12283|12282|12279|1845
1642515900000|2022-01-18 14:25:00|12284|12281|12289|12286|12291|12288|12284|12281|1557
1642516200000|2022-01-18 14:30:00|12288|12285|12290|12287|12290|12287|12287|12284|815
1642516500000|2022-01-18 14:35:00|12291|12288|12292|12289|12297|12294|12290|12287|1051
1642516800000|2022-01-18 14:40:00|12293|12290|12295|12292|12296|12292|12292|12289|1021
1642517100000|2022-01-18 14:45:00|12296|12293|12296|12293|12300|12296|12295|12292|1053
1642517400000|2022-01-18 14:50:00|12295|12292|12297|12293|12301|12298|12295|12292|1238
1642517700000|2022-01-18 14:55:00|12298|12294|12292|12289|12299|12295|12292|12289|485
1642518000000|2022-01-18 15:00:00|12293|12290|12290|12286|12295|12291|12287|12284|1195
1642518300000|2022-01-18 15:05:00|12289|12287|12289|12286|12291|12288|12287|12284|921
1642518600000|2022-01-18 15:10:00|12288|12285|12285|12282|12289|12286|12282|12279|897
1642518900000|2022-01-18 15:15:00|12286|12283|12285|12282|12286|12283|12281|12278|1222
1642519200000|2022-01-18 15:20:00|12286|12281|12280|12277|12286|12283|12279|12276|1112
1642519500000|2022-01-18 15:25:00|12279|12276|12279|12276|12282|12279|12279|12276|1920
1642519800000|2022-01-18 15:30:00|12278|12275|12276|12273|12282|12279|12274|12271|1608
1642520100000|2022-01-18 15:35:00|12275|12272|12279|12276|12280|12276|12274|12271|1169
1642520400000|2022-01-18 15:40:00|12280|12277|12281|12277|12281|12277|12275|12272|1214
1642520700000|2022-01-18 15:45:00|12280|12276|12281|12278|12283|12280|12278|12275|1399
1642521000000|2022-01-18 15:50:00|12282|12279|12284|12281|12285|12281|12281|12278|1759
1642521300000|2022-01-18 15:55:00|12285|12282|12283|12280|12285|12282|12280|12277|1057
1642521600000|2022-01-18 16:00:00|12284|12281|12283|12280|12284|12281|12280|12277|814
1642521900000|2022-01-18 16:05:00|12282|12279|12280|12277|12283|12280|12280|12277|744
1642522200000|2022-01-18 16:10:00|12279|12276|12279|12276|12280|12277|12277|12274|4264
1642522500000|2022-01-18 16:15:00|12280|12277|12277|12274|12282|12279|12275|12272|3097
1642522800000|2022-01-18 16:20:00|12278|12275|12276|12273|12278|12275|12275|12272|740
1642523100000|2022-01-18 16:25:00|12277|12274|12275|12272|12277|12274|12274|12271|1396
1642523400000|2022-01-18 16:30:00|12276|12273|12274|12270|12277|12274|12274|12270|739
1642523700000|2022-01-18 16:35:00|12273|12271|12270|12267|12274|12271|12269|12266|987
1642524000000|2022-01-18 16:40:00|12269|12266|12269|12266|12271|12267|12268|12265|929
1642524300000|2022-01-18 16:45:00|12270|12267|12271|12268|12274|12271|12270|12266|663
1642524600000|2022-01-18 16:50:00|12270|12267|12273|12270|12274|12271|12270|12267|381
1642524900000|2022-01-18 16:55:00|12274|12271|12273|12270|12275|12272|12273|12270|322
1642525200000|2022-01-18 17:00:00|12272|12269|12272|12269|12274|12271|12271|12268|661
1642525500000|2022-01-18 17:05:00|12273|12268|12268|12265|12273|12268|12268|12265|509
1642525800000|2022-01-18 17:10:00|12267|12264|12268|12265|12270|12267|12266|12263|659
1642526100000|2022-01-18 17:15:00|12269|12264|12265|12262|12269|12265|12265|12262|292
1642526400000|2022-01-18 17:20:00|12266|12263|12265|12261|12267|12264|12264|12261|650
1642526700000|2022-01-18 17:25:00|12264|12262|12261|12258|12265|12262|12259|12256|404
1642527000000|2022-01-18 17:30:00|12260|12257|12259|12256|12261|12258|12258|12255|269
1642527300000|2022-01-18 17:35:00|12258|12255|12257|12254|12259|12256|12256|12253|346
1642527600000|2022-01-18 17:40:00|12258|12255|12254|12251|12258|12255|12254|12251|181
1642527900000|2022-01-18 17:45:00|12255|12252|12255|12252|12256|12253|12254|12251|249
1642528200000|2022-01-18 17:50:00|12254|12251|12250|12247|12254|12251|12247|12244|1174
1642528500000|2022-01-18 17:55:00|12249|12246|12247|12241|12250|12247|12244|12240|813
1642579200000|2022-01-19 08:00:00|12206|12203|12209|12206|12214|12210|12195|12191|3976
1642579500000|2022-01-19 08:05:00|12211|12208|12211|12207|12217|12214|12206|12203|3071
1642579800000|2022-01-19 08:10:00|12212|12208|12215|12212|12216|12213|12209|12206|2197
1642580100000|2022-01-19 08:15:00|12216|12211|12220|12217|12221|12218|12212|12209|1429
1642580400000|2022-01-19 08:20:00|12221|12218|12215|12212|12221|12218|12205|12202|2022
1642580700000|2022-01-19 08:25:00|12216|12213|12224|12221|12224|12221|12215|12212|1661
1642581000000|2022-01-19 08:30:00|12223|12220|12229|12226|12230|12227|12222|12219|2036
1642581300000|2022-01-19 08:35:00|12230|12227|12228|12224|12231|12228|12226|12222|1865
1642581600000|2022-01-19 08:40:00|12227|12225|12226|12223|12232|12229|12226|12223|1800
1642581900000|2022-01-19 08:45:00|12225|12222|12224|12221|12227|12224|12223|12219|1412
1642582200000|2022-01-19 08:50:00|12223|12220|12226|12223|12227|12224|12219|12216|2082
1642582500000|2022-01-19 08:55:00|12225|12222|12230|12227|12231|12228|12225|12222|1369
1642582800000|2022-01-19 09:00:00|12229|12226|12229|12226|12234|12231|12228|12225|1366
1642583100000|2022-01-19 09:05:00|12228|12225|12226|12223|12231|12228|12225|12222|1542
1642583400000|2022-01-19 09:10:00|12225|12222|12225|12222|12227|12224|12224|12221|1769
1642583700000|2022-01-19 09:15:00|12224|12221|12231|12228|12231|12228|12224|12221|888
1642584000000|2022-01-19 09:20:00|12230|12227|12231|12227|12234|12230|12229|12226|1200
1642584300000|2022-01-19 09:25:00|12230|12228|12229|12226|12233|12229|12228|12225|461
1642584600000|2022-01-19 09:30:00|12228|12225|12232|12229|12232|12229|12227|12224|785
1642584900000|2022-01-19 09:35:00|12231|12228|12228|12225|12233|12230|12226|12223|732
1642585200000|2022-01-19 09:40:00|12229|12226|12229|12225|12229|12226|12226|12223|656
1642585500000|2022-01-19 09:45:00|12228|12224|12229|12226|12231|12227|12227|12224|477
1642585800000|2022-01-19 09:50:00|12228|12225|12232|12229|12232|12229|12228|12225|296
1642586100000|2022-01-19 09:55:00|12231|12228|12229|12225|12232|12229|12229|12225|643
1642586400000|2022-01-19 10:00:00|12228|12226|12227|12224|12231|12228|12227|12224|427
1642586700000|2022-01-19 10:05:00|12226|12223|12229|12226|12230|12227|12226|12223|749
1642587000000|2022-01-19 10:10:00|12230|12227|12229|12226|12231|12228|12228|12225|1245
1642587300000|2022-01-19 10:15:00|12228|12225|12228|12225|12231|12228|12228|12225|715
1642587600000|2022-01-19 10:20:00|12227|12224|12230|12227|12231|12228|12227|12224|789
1642587900000|2022-01-19 10:25:00|12229|12226|12232|12229|12232|12229|12229|12226|522
1642588200000|2022-01-19 10:30:00|12233|12230|12230|12227|12233|12230|12229|12226|568
1642588500000|2022-01-19 10:35:00|12231|12228|12229|12226|12231|12228|12227|12224|1138
1642588800000|2022-01-19 10:40:00|12230|12227|12232|12229|12233|12230|12227|12224|1028
1642589100000|2022-01-19 10:45:00|12231|12228|12231|12227|12232|12229|12231|12227|521
1642589400000|2022-01-19 10:50:00|12230|12226|12229|12226|12232|12228|12229|12226|800
1642589700000|2022-01-19 10:55:00|12230|12227|12231|12228|12231|12228|12229|12226|639
1642590000000|2022-01-19 11:00:00|12230|12227|12233|12230|12233|12230|12230|12227|560
1642590300000|2022-01-19 11:05:00|12232|12229|12229|12226|12232|12229|12229|12226|1501
1642590600000|2022-01-19 11:10:00|12228|12225|12229|12226|12229|12226|12227|12224|500
1642590900000|2022-01-19 11:15:00|12230|12227|12230|12227|12231|12228|12229|12226|280
1642591200000|2022-01-19 11:20:00|12231|12228|12231|12228|12232|12229|12230|12227|498
1642591500000|2022-01-19 11:25:00|12232|12229|12230|12227|12233|12230|12230|12226|413
1642591800000|2022-01-19 11:30:00|12231|12228|12230|12227|12231|12228|12229|12226|382
1642592100000|2022-01-19 11:35:00|12231|12228|12232|12228|12233|12230|12230|12227|612
1642592400000|2022-01-19 11:40:00|12231|12229|12230|12227|12231|12229|12229|12226|485
1642592700000|2022-01-19 11:45:00|12229|12226|12226|12223|12230|12226|12226|12223|637
1642593000000|2022-01-19 11:50:00|12227|12224|12225|12222|12227|12224|12222|12219|1249
1642593300000|2022-01-19 11:55:00|12226|12221|12227|12224|12228|12225|12225|12221|298
1642593600000|2022-01-19 12:00:00|12228|12225|12228|12225|12229|12225|12226|12223|823
1642593900000|2022-01-19 12:05:00|12229|12226|12228|12224|12231|12228|12228|12224|412
1642594200000|2022-01-19 12:10:00|12227|12225|12227|12224|12228|12225|12226|12223|617
1642594500000|2022-01-19 12:15:00|12226|12223|12230|12226|12231|12228|12226|12223|447
1642594800000|2022-01-19 12:20:00|12229|12227|12229|12226|12230|12227|12227|12224|651
1642595100000|2022-01-19 12:25:00|12228|12225|12229|12226|12230|12227|12228|12225|543
1642595400000|2022-01-19 12:30:00|12228|12225|12230|12227|12232|12229|12228|12225|461
1642595700000|2022-01-19 12:35:00|12231|12226|12229|12226|12231|12227|12228|12225|492
1642596000000|2022-01-19 12:40:00|12228|12225|12227|12224|12228|12225|12226|12223|308
1642596300000|2022-01-19 12:45:00|12226|12223|12228|12224|12230|12227|12226|12223|540
1642596600000|2022-01-19 12:50:00|12229|12225|12228|12225|12230|12227|12227|12224|397
1642596900000|2022-01-19 12:55:00|12227|12224|12228|12224|12228|12225|12227|12224|431
1642597200000|2022-01-19 13:00:00|12229|12225|12232|12229|12233|12230|12229|12225|662
1642597500000|2022-01-19 13:05:00|12231|12228|12235|12232|12238|12235|12231|12228|1493
1642597800000|2022-01-19 13:10:00|12236|12231|12236|12233|12237|12234|12233|12230|773
1642598100000|2022-01-19 13:15:00|12237|12234|12240|12237|12241|12238|12235|12232|1344
1642598400000|2022-01-19 13:20:00|12239|12236|12234|12231|12240|12237|12234|12231|1169
1642598700000|2022-01-19 13:25:00|12235|12232|12237|12234|12240|12237|12235|12232|811
1642599000000|2022-01-19 13:30:00|12236|12233|12231|12228|12236|12233|12231|12228|1389
1642599300000|2022-01-19 13:35:00|12232|12229|12234|12231|12235|12232|12231|12228|1056
1642599600000|2022-01-19 13:40:00|12235|12232|12235|12232|12237|12234|12234|12231|1067
1642599900000|2022-01-19 13:45:00|12234|12231|12234|12231|12236|12233|12232|12229|1197
1642600200000|2022-01-19 13:50:00|12233|12230|12238|12235|12239|12236|12233|12230|1093
1642600500000|2022-01-19 13:55:00|12237|12234|12235|12232|12237|12234|12232|12228|1415
1642600800000|2022-01-19 14:00:00|12236|12233|12230|12227|12236|12233|12230|12227|1265
1642601100000|2022-01-19 14:05:00|12231|12228|12224|12221|12232|12229|12224|12221|1614
1642601400000|2022-01-19 14:10:00|12223|12220|12224|12221|12228|12225|12223|12220|1079
1642601700000|2022-01-19 14:15:00|12226|12223|12230|12227|12233|12230|12225|12221|1771
1642602000000|2022-01-19 14:20:00|12229|12226|12224|12221|12233|12230|12223|12220|1850
1642602300000|2022-01-19 14:25:00|12223|12220|12225|12222|12227|12224|12218|12215|3843
1642602600000|2022-01-19 14:30:00|12224|12221|12224|12220|12224|12221|12219|12216|2601
1642602900000|2022-01-19 14:35:00|12223|12219|12222|12219|12228|12224|12220|12217|1451
1642603200000|2022-01-19 14:40:00|12223|12220|12226|12223|12226|12223|12221|12218|978
1642603500000|2022-01-19 14:45:00|12225|12222|12227|12224|12228|12225|12225|12222|1842
1642603800000|2022-01-19 14:50:00|12226|12223|12225|12222|12229|12226|12224|12221|1644
1642604100000|2022-01-19 14:55:00|12226|12223|12227|12224|12227|12224|12222|12219|1563
1642604400000|2022-01-19 15:00:00|12226|12223|12225|12222|12228|12225|12224|12221|1064
1642604700000|2022-01-19 15:05:00|12226|12223|12231|12228|12231|12228|12226|12223|1304
1642605000000|2022-01-19 15:10:00|12230|12227|12231|12228|12231|12228|12228|12225|585
1642605300000|2022-01-19 15:15:00|12230|12227|12232|12229|12235|12232|12230|12227|977
1642605600000|2022-01-19 15:20:00|12231|12228|12225|12222|12233|12230|12225|12222|883
1642605900000|2022-01-19 15:25:00|12226|12223|12228|12225|12230|12227|12225|12222|934
1642606200000|2022-01-19 15:30:00|12227|12224|12220|12217|12227|12224|12218|12215|2050
1642606500000|2022-01-19 15:35:00|12221|12218|12217|12214|12223|12219|12217|12214|1462
1642606800000|2022-01-19 15:40:00|12216|12213|12222|12219|12222|12219|12216|12213|863
1642607100000|2022-01-19 15:45:00|12221|12218|12221|12218|12222|12219|12219|12216|939
1642607400000|2022-01-19 15:50:00|12220|12217|12226|12223|12226|12223|12219|12216|829
1642607700000|2022-01-19 15:55:00|12225|12222|12227|12224|12227|12224|12222|12219|1122
1642608000000|2022-01-19 16:00:00|12226|12223|12226|12223|12228|12225|12225|12222|737
1642608300000|2022-01-19 16:05:00|12227|12224|12233|12229|12234|12231|12226|12223|1763
1642608600000|2022-01-19 16:10:00|12232|12228|12230|12227|12234|12231|12228|12225|2432
1642608900000|2022-01-19 16:15:00|12231|12228|12230|12227|12231|12228|12228|12225|2097
1642609200000|2022-01-19 16:20:00|12231|12228|12235|12232|12236|12233|12231|12228|846
1642609500000|2022-01-19 16:25:00|12236|12233|12239|12236|12241|12238|12235|12232|826
1642609800000|2022-01-19 16:30:00|12240|12237|12240|12237|12240|12237|12237|12234|1139
1642610100000|2022-01-19 16:35:00|12239|12236|12239|12236|12241|12238|12237|12234|558
1642610400000|2022-01-19 16:40:00|12240|12237|12238|12235|12240|12237|12237|12234|439
1642610700000|2022-01-19 16:45:00|12239|12236|12236|12233|12239|12236|12233|12230|691
1642611000000|2022-01-19 16:50:00|12237|12234|12236|12233|12239|12235|12236|12233|261
1642611300000|2022-01-19 16:55:00|12235|12232|12237|12234|12238|12235|12235|12232|231
1642611600000|2022-01-19 17:00:00|12238|12235|12237|12234|12238|12235|12236|12233|340
1642611900000|2022-01-19 17:05:00|12236|12233|12235|12231|12237|12234|12235|12231|566
1642612200000|2022-01-19 17:10:00|12236|12232|12239|12236|12239|12236|12235|12232|530
1642612500000|2022-01-19 17:15:00|12238|12235|12235|12232|12239|12235|12234|12231|311
1642612800000|2022-01-19 17:20:00|12236|12233|12235|12231|12236|12233|12234|12231|203
1642613100000|2022-01-19 17:25:00|12236|12232|12237|12233|12237|12234|12234|12231|404
1642613400000|2022-01-19 17:30:00|12238|12234|12237|12234|12239|12236|12237|12234|275
1642613700000|2022-01-19 17:35:00|12238|12235|12238|12235|12239|12236|12237|12233|140
1642614000000|2022-01-19 17:40:00|12237|12234|12237|12234|12238|12235|12237|12233|294
1642614300000|2022-01-19 17:45:00|12236|12233|12236|12233|12237|12234|12236|12233|133
1642614600000|2022-01-19 17:50:00|12237|12234|12235|12232|12238|12234|12235|12232|443
1642614900000|2022-01-19 17:55:00|12234|12231|12238|12232|12238|12233|12233|12230|222
1642665600000|2022-01-20 08:00:00|12228|12225|12232|12229|12233|12230|12225|12222|1423
1642665900000|2022-01-20 08:05:00|12233|12230|12232|12229|12233|12230|12230|12227|893
1642666200000|2022-01-20 08:10:00|12233|12230|12237|12234|12238|12235|12232|12229|969
1642666500000|2022-01-20 08:15:00|12238|12235|12239|12236|12240|12237|12237|12234|1449
1642666800000|2022-01-20 08:20:00|12240|12237|12236|12233|12242|12238|12236|12233|804
1642667100000|2022-01-20 08:25:00|12237|12234|12237|12234|12239|12236|12236|12233|571
1642667400000|2022-01-20 08:30:00|12238|12235|12240|12237|12242|12239|12238|12235|729
1642667700000|2022-01-20 08:35:00|12239|12236|12238|12235|12241|12238|12237|12234|752
1642668000000|2022-01-20 08:40:00|12239|12236|12236|12233|12239|12236|12234|12231|531
1642668300000|2022-01-20 08:45:00|12237|12234|12240|12237|12240|12237|12237|12234|333
1642668600000|2022-01-20 08:50:00|12241|12238|12239|12236|12241|12238|12237|12234|666
1642668900000|2022-01-20 08:55:00|12240|12235|12247|12244|12249|12246|12239|12235|1380
1642669200000|2022-01-20 09:00:00|12248|12245|12249|12246|12251|12248|12247|12244|1466
1642669500000|2022-01-20 09:05:00|12250|12247|12249|12246|12250|12247|12247|12244|470
1642669800000|2022-01-20 09:10:00|12250|12247|12250|12247|12251|12248|12249|12245|497
1642670100000|2022-01-20 09:15:00|12249|12246|12246|12243|12249|12246|12246|12243|366
1642670400000|2022-01-20 09:20:00|12247|12244|12250|12247|12252|12249|12246|12243|976
1642670700000|2022-01-20 09:25:00|12251|12248|12250|12247|12251|12248|12249|12246|233
1642671000000|2022-01-20 09:30:00|12249|12246|12254|12251|12254|12251|12249|12246|911
1642671300000|2022-01-20 09:35:00|12255|12252|12254|12251|12256|12253|12252|12249|872
1642671600000|2022-01-20 09:40:00|12255|12252|12256|12253|12257|12253|12254|12251|808
1642671900000|2022-01-20 09:45:00|12255|12252|12259|12256|12260|12257|12253|12250|2533
1642672200000|2022-01-20 09:50:00|12258|12255|12257|12254|12258|12255|12254|12251|782
1642672500000|2022-01-20 09:55:00|12258|12255|12262|12259|12262|12259|12258|12255|957
1642672800000|2022-01-20 10:00:00|12261|12258|12262|12259|12263|12260|12261|12258|791
1642673100000|2022-01-20 10:05:00|12261|12258|12259|12256|12261|12258|12258|12255|855
1642673400000|2022-01-20 10:10:00|12260|12257|12260|12257|12262|12259|12260|12257|389
1642673700000|2022-01-20 10:15:00|12259|12256|12264|12261|12264|12261|12259|12256|534
1642674000000|2022-01-20 10:20:00|12265|12262|12266|12263|12268|12265|12265|12262|685
1642674300000|2022-01-20 10:25:00|12267|12264|12263|12260|12267|12264|12263|12260|591
1642674600000|2022-01-20 10:30:00|12262|12259|12261|12258|12263|12260|12259|12256|548
1642674900000|2022-01-20 10:35:00|12262|12257|12259|12256|12262|12259|12258|12255|500
1642675200000|2022-01-20 10:40:00|12260|12257|12260|12256|12261|12258|12259|12256|291
1642675500000|2022-01-20 10:45:00|12259|12257|12259|12256|12260|12257|12258|12255|495
1642675800000|2022-01-20 10:50:00|12258|12255|12259|12256|12261|12257|12258|12255|134
1642676100000|2022-01-20 10:55:00|12260|12257|12261|12258|12262|12259|12259|12256|566
1642676400000|2022-01-20 11:00:00|12260|12257|12258|12255|12261|12258|12257|12254|1348
1642676700000|2022-01-20 11:05:00|12257|12254|12257|12254|12259|12256|12257|12254|336
1642677000000|2022-01-20 11:10:00|12256|12253|12258|12255|12259|12255|12255|12252|716
1642677300000|2022-01-20 11:15:00|12257|12254|12258|12255|12259|12256|12257|12254|76
1642677600000|2022-01-20 11:20:00|12259|12256|12261|12257|12261|12258|12259|12256|286
1642677900000|2022-01-20 11:25:00|12260|12258|12262|12259|12262|12259|12259|12256|482
1642678200000|2022-01-20 11:30:00|12263|12260|12265|12262|12265|12262|12262|12259|817
1642678500000|2022-01-20 11:35:00|12266|12263|12263|12260|12266|12263|12262|12259|415
1642678800000|2022-01-20 11:40:00|12262|12259|12261|12257|12263|12260|12260|12257|440
1642679100000|2022-01-20 11:45:00|12260|12256|12259|12256|12260|12257|12259|12256|342
1642679400000|2022-01-20 11:50:00|12258|12255|12261|12258|12263|12260|12258|12255|491
1642679700000|2022-01-20 11:55:00|12260|12257|12261|12258|12262|12259|12260|12257|543
1642680000000|2022-01-20 12:00:00|12262|12259|12259|12256|12262|12259|12259|12256|343
1642680300000|2022-01-20 12:05:00|12258|12255|12256|12253|12259|12256|12255|12252|701
1642680600000|2022-01-20 12:10:00|12255|12252|12253|12250|12256|12253|12252|12249|903
1642680900000|2022-01-20 12:15:00|12252|12249|12252|12249|12253|12250|12250|12247|577
1642681200000|2022-01-20 12:20:00|12251|12248|12248|12245|12251|12248|12248|12245|325
1642681500000|2022-01-20 12:25:00|12249|12246|12252|12249|12252|12249|12248|12245|1054
1642681800000|2022-01-20 12:30:00|12251|12248|12254|12251|12254|12251|12251|12248|302
1642682100000|2022-01-20 12:35:00|12255|12252|12254|12251|12256|12253|12253|12250|641
1642682400000|2022-01-20 12:40:00|12253|12250|12256|12253|12256|12253|12253|12250|264
1642682700000|2022-01-20 12:45:00|12257|12254|12258|12254|12258|12255|12256|12253|575
1642683000000|2022-01-20 12:50:00|12257|12255|12258|12255|12258|12255|12257|12254|290
1642683300000|2022-01-20 12:55:00|12257|12254|12257|12254|12257|12254|12256|12253|483
1642683600000|2022-01-20 13:00:00|12258|12253|12261|12258|12262|12259|12257|12253|656
1642683900000|2022-01-20 13:05:00|12262|12259|12262|12259|12263|12260|12261|12258|482
1642684200000|2022-01-20 13:10:00|12263|12260|12264|12261|12265|12262|12261|12258|362
1642684500000|2022-01-20 13:15:00|12265|12260|12267|12264|12267|12264|12263|12260|353
1642684800000|2022-01-20 13:20:00|12266|12263|12262|12259|12266|12263|12260|12257|516
1642685100000|2022-01-20 13:25:00|12263|12260|12266|12263|12267|12263|12262|12259|355
1642685400000|2022-01-20 13:30:00|12265|12262|12269|12266|12272|12269|12265|12262|1214
1642685700000|2022-01-20 13:35:00|12270|12267|12268|12265|12272|12269|12268|12265|1109
1642686000000|2022-01-20 13:40:00|12269|12266|12271|12268|12273|12269|12267|12264|1301
1642686300000|2022-01-20 13:45:00|12270|12267|12270|12267|12271|12268|12267|12263|834
1642686600000|2022-01-20 13:50:00|12271|12268|12268|12265|12271|12268|12267|12264|636
1642686900000|2022-01-20 13:55:00|12267|12264|12267|12264|12269|12266|12266|12263|790
1642687200000|2022-01-20 14:00:00|12268|12265|12265|12262|12269|12266|12264|12261|693
1642687500000|2022-01-20 14:05:00|12264|12261|12261|12258|12264|12261|12260|12257|608
1642687800000|2022-01-20 14:10:00|12262|12259|12265|12262|12266|12263|12262|12259|524
1642688100000|2022-01-20 14:15:00|12266|12263|12262|12259|12266|12263|12262|12258|501
1642688400000|2022-01-20 14:20:00|12261|12258|12263|12260|12264|12261|12261|12258|657
1642688700000|2022-01-20 14:25:00|12262|12259|12260|12257|12263|12260|12260|12256|457
1642689000000|2022-01-20 14:30:00|12259|12256|12265|12262|12266|12263|12259|12256|835
1642689300000|2022-01-20 14:35:00|12266|12263|12268|12265|12268|12265|12265|12262|593
1642689600000|2022-01-20 14:40:00|12267|12264|12263|12260|12268|12265|12263|12260|411
1642689900000|2022-01-20 14:45:00|12264|12261|12262|12259|12266|12263|12262|12259|809
1642690200000|2022-01-20 14:50:00|12263|12260|12262|12259|12263|12260|12260|12257|1110
1642690500000|2022-01-20 14:55:00|12261|12258|12264|12261|12265|12262|12258|12255|995
1642690800000|2022-01-20 15:00:00|12265|12262|12262|12259|12266|12263|12260|12257|659
1642691100000|2022-01-20 15:05:00|12263|12260|12264|12261|12264|12261|12262|12259|681
1642691400000|2022-01-20 15:10:00|12265|12262|12262|12259|12265|12262|12262|12259|1980
1642691700000|2022-01-20 15:15:00|12263|12260|12264|12261|12265|12262|12261|12258|1033
1642692000000|2022-01-20 15:20:00|12263|12260|12264|12261|12267|12263|12261|12258|1092
1642692300000|2022-01-20 15:25:00|12263|12260|12262|12259|12264|12261|12261|12258|723
1642692600000|2022-01-20 15:30:00|12261|12258|12265|12262|12265|12262|12259|12256|1013
1642692900000|2022-01-20 15:35:00|12264|12261|12262|12259|12265|12262|12262|12259|302
1642693200000|2022-01-20 15:40:00|12263|12260|12266|12263|12266|12263|12262|12259|1189
1642693500000|2022-01-20 15:45:00|12267|12264|12264|12261|12267|12264|12264|12260|1096
1642693800000|2022-01-20 15:50:00|12263|12260|12265|12262|12266|12263|12262|12259|953
1642694100000|2022-01-20 15:55:00|12266|12263|12268|12265|12270|12267|12264|12261|895
1642694400000|2022-01-20 16:00:00|12269|12266|12267|12264|12269|12266|12266|12263|1273
1642694700000|2022-01-20 16:05:00|12268|12265|12269|12266|12270|12267|12267|12264|767
1642695000000|2022-01-20 16:10:00|12268|12265|12267|12264|12269|12266|12265|12262|1656
1642695300000|2022-01-20 16:15:00|12266|12263|12268|12265|12268|12265|12266|12263|1285
1642695600000|2022-01-20 16:20:00|12267|12264|12270|12267|12270|12267|12267|12264|1011
1642695900000|2022-01-20 16:25:00|12269|12266|12267|12264|12270|12267|12267|12264|807
1642696200000|2022-01-20 16:30:00|12268|12265|12267|12264|12268|12265|12267|12264|889
1642696500000|2022-01-20 16:35:00|12268|12265|12266|12263|12268|12265|12265|12262|932
1642696800000|2022-01-20 16:40:00|12265|12262|12268|12265|12268|12265|12265|12262|429
1642697100000|2022-01-20 16:45:00|12267|12264|12268|12265|12269|12266|12267|12264|273
1642697400000|2022-01-20 16:50:00|12267|12264|12269|12266|12269|12266|12267|12264|386
1642697700000|2022-01-20 16:55:00|12268|12265|12268|12265|12268|12266|12267|12264|214
1642698000000|2022-01-20 17:00:00|12267|12264|12268|12265|12268|12265|12267|12264|311
1642698300000|2022-01-20 17:05:00|12269|12264|12269|12266|12270|12267|12267|12264|530
1642698600000|2022-01-20 17:10:00|12270|12267|12270|12267|12270|12267|12269|12266|628
1642698900000|2022-01-20 17:15:00|12271|12268|12268|12265|12271|12268|12267|12264|196
1642699200000|2022-01-20 17:20:00|12267|12264|12268|12265|12269|12265|12267|12264|109
1642699500000|2022-01-20 17:25:00|12269|12266|12269|12266|12269|12266|12268|12265|180
1642699800000|2022-01-20 17:30:00|12268|12265|12270|12267|12270|12267|12268|12265|343
1642700100000|2022-01-20 17:35:00|12271||12270||12271||12270||54
1642700400000|2022-01-20 17:40:00|12269|12266|12269|12265|12269|12266|12268|12264|174
1642700700000|2022-01-20 17:45:00|12268|12266|12270|12266|12270|12267|12268|12265|91
1642701000000|2022-01-20 17:50:00|12271|12267|12268|12265|12271|12267|12268|12265|255
1642701300000|2022-01-20 17:55:00|12269|12266|12269|12264|12270|12266|12268|12264|162
1642752000000|2022-01-21 08:00:00|12311|12308|12309|12306|12314|12311|12308|12305|2581
1642752300000|2022-01-21 08:05:00|12308|12305|12308|12305|12310|12307|12304|12301|1668
1642752600000|2022-01-21 08:10:00|12309|12304|12304|12300|12309|12305|12302|12298|1469
1642752900000|2022-01-21 08:15:00|12303|12301|12308|12305|12308|12305|12301|12298|1222
1642753200000|2022-01-21 08:20:00|12307|12304|12309|12306|12312|12309|12307|12304|1504
1642753500000|2022-01-21 08:25:00|12310|12307|12305|12302|12311|12308|12304|12301|995
1642753800000|2022-01-21 08:30:00|12306|12301|12297|12294|12306|12303|12297|12294|763
1642754100000|2022-01-21 08:35:00|12298|12295|12298|12295|12300|12297|12297|12294|1159
1642754400000|2022-01-21 08:40:00|12299|12294|12297|12294|12300|12297|12295|12292|1213
1642754700000|2022-01-21 08:45:00|12298|12295|12293|12290|12301|12298|12293|12290|862
1642755000000|2022-01-21 08:50:00|12294|12291|12294|12290|12295|12292|12291|12288|881
1642755300000|2022-01-21 08:55:00|12293|12291|12292|12289|12293|12291|12290|12287|640
1642755600000|2022-01-21 09:00:00|12293|12290|12298|12295|12298|12295|12292|12289|1435
1642755900000|2022-01-21 09:05:00|12299|12294|12303|12300|12304|12301|12299|12294|1113
1642756200000|2022-01-21 09:10:00|12304|12301|12308|12305|12308|12305|12303|12300|516
1642756500000|2022-01-21 09:15:00|12307|12304|12307|12304|12307|12304|12305|12302|631
1642756800000|2022-01-21 09:20:00|12306|12303|12302|12299|12307|12304|12301|12298|699
1642757100000|2022-01-21 09:25:00|12301|12298|12299|12296|12302|12299|12299|12296|315
1642757400000|2022-01-21 09:30:00|12298|12295|12298|12295|12299|12296|12297|12293|543
1642757700000|2022-01-21 09:35:00|12297|12294|12298|12295|12298|12295|12295|12292|937
1642758000000|2022-01-21 09:40:00|12299|12296|12301|12298|12301|12298|12299|12296|253
1642758300000|2022-01-21 09:45:00|12302|12299|12300|12297|12302|12299|12300|12297|400
1642758600000|2022-01-21 09:50:00|12301|12298|12297|12294|12302|12298|12297|12294|759
1642758900000|2022-01-21 09:55:00|12298|12295|12299|12296|12300|12297|12297|12294|391
1642759200000|2022-01-21 10:00:00|12298|12295|12300|12297|12300|12297|12297|12294|618
1642759500000|2022-01-21 10:05:00|12301|12298|12303|12300|12306|12303|12301|12298|444
1642759800000|2022-01-21 10:10:00|12302|12299|12300|12296|12303|12299|12299|12296|742
1642760100000|2022-01-21 10:15:00|12299|12297|12299|12296|12300|12297|12298|12295|578
1642760400000|2022-01-21 10:20:00|12300|12297|12298|12295|12300|12297|12298|12294|624
1642760700000|2022-01-21 10:25:00|12297|12294|12298|12295|12298|12295|12295|12292|402
1642761000000|2022-01-21 10:30:00|12299|12296|12299|12296|12300|12297|12299|12295|389
1642761300000|2022-01-21 10:35:00|12298|12295|12296|12293|12298|12295|12296|12293|622
1642761600000|2022-01-21 10:40:00|12295|12292|12295|12292|12295|12292|12293|12290|582
1642761900000|2022-01-21 10:45:00|12294|12291|12293|12290|12295|12292|12292|12288|425
1642762200000|2022-01-21 10:50:00|12292|12289|12294|12291|12295|12292|12292|12289|261
1642762500000|2022-01-21 10:55:00|12293|12290|12293|12290|12294|12291|12292|12289|327
1642762800000|2022-01-21 11:00:00|12292|12289|12290|12287|12296|12293|12290|12287|1164
1642763100000|2022-01-21 11:05:00|12289|12286|12291|12288|12291|12288|12289|12286|213
1642763400000|2022-01-21 11:10:00|12290|12287|12292|12289|12292|12289|12290|12287|567
1642763700000|2022-01-21 11:15:00|12293|12290|12296|12293|12296|12293|12292|12289|407
1642764000000|2022-01-21 11:20:00|12297|12294|12298|12295|12298|12295|12294|12291|922
1642764300000|2022-01-21 11:25:00|12299|12296|12297|12294|12299|12296|12296|12292|492
1642764600000|2022-01-21 11:30:00|12296|12293|12294|12291|12297|12294|12294|12291|384
1642764900000|2022-01-21 11:35:00|12295|12292|12291|12288|12295|12292|12291|12288|766
1642765200000|2022-01-21 11:40:00|12292|12289|12291|12288|12293|12290|12290|12287|447
1642765500000|2022-01-21 11:45:00|12292|12289|12292|12289|12292|12289|12290|12287|662
1642765800000|2022-01-21 11:50:00|12293|12290|12294|12291|12295|12292|12292|12289|832
1642766100000|2022-01-21 11:55:00|12295|12292|12289|12286|12295|12292|12289|12286|565
1642766400000|2022-01-21 12:00:00|12288|12285|12287|12284|12289|12286|12285|12282|635
1642766700000|2022-01-21 12:05:00|12286|12283|12288|12285|12289|12285|12286|12283|474
1642767000000|2022-01-21 12:10:00|12289|12286|12293|12290|12294|12290|12287|12284|699
1642767300000|2022-01-21 12:15:00|12294|12291|12293|12290|12295|12292|12292|12289|462
1642767600000|2022-01-21 12:20:00|12294|12291|12298|12295|12298|12295|12293|12290|663
1642767900000|2022-01-21 12:25:00|12297|12294|12300|12297|12301|12298|12296|12293|655
1642768200000|2022-01-21 12:30:00|12301|12298|12299|12296|12301|12298|12299|12296|348
1642768500000|2022-01-21 12:35:00|12300|12295|12303|12299|12304|12301|12299|12295|410
1642768800000|2022-01-21 12:40:00|12302|12300|12299|12296|12303|12300|12298|12295|447
1642769100000|2022-01-21 12:45:00|12298|12295|12302|12298|12302|12299|12298|12295|440
1642769400000|2022-01-21 12:50:00|12301|12297|12303|12300|12303|12300|12300|12297|806
1642769700000|2022-01-21 12:55:00|12304|12301|12305|12302|12306|12303|12303|12300|828
1642770000000|2022-01-21 13:00:00|12304|12301|12304|12300|12310|12307|12299|12296|2887
1642770300000|2022-01-21 13:05:00|12303|12301|12306|12303|12307|12304|12302|12299|1137
1642770600000|2022-01-21 13:10:00|12305|12302|12310|12307|12311|12308|12305|12302|981
1642770900000|2022-01-21 13:15:00|12309|12306|12307|12304|12311|12308|12307|12303|661
1642771200000|2022-01-21 13:20:00|12306|12303|12308|12304|12308|12305|12303|12300|1013
1642771500000|2022-01-21 13:25:00|12307|12305|12309|12306|12310|12307|12307|12304|676
1642771800000|2022-01-21 13:30:00|12310|12305|12302|12299|12310|12306|12302|12299|527
1642772100000|2022-01-21 13:35:00|12301|12298|12302|12299|12306|12303|12301|12297|417
1642772400000|2022-01-21 13:40:00|12303|12300|12305|12302|12307|12304|12302|12299|563
1642772700000|2022-01-21 13:45:00|12304|12301|12309|12306|12309|12306|12302|12299|550
1642773000000|2022-01-21 13:50:00|12308|12305|12315|12312|12316|12313|12308|12305|603
1642773300000|2022-01-21 13:55:00|12314|12311|12318|12315|12320|12317|12314|12311|807
1642773600000|2022-01-21 14:00:00|12317|12314|12319|12316|12320|12317|12315|12311|1778
1642773900000|2022-01-21 14:05:00|12320|12317|12325|12322|12326|12323|12319|12316|1566
1642774200000|2022-01-21 14:10:00|12326|12323|12329|12326|12334|12331|12326|12323|2914
1642774500000|2022-01-21 14:15:00|12328|12325|12333|12330|12335|12332|12327|12324|2314
1642774800000|2022-01-21 14:20:00|12332|12329|12337|12334|12337|12334|12329|12326|1258
1642775100000|2022-01-21 14:25:00|12336|12333|12340|12337|12340|12337|12335|12331|2364
1642775400000|2022-01-21 14:30:00|12339|12336|12330|12327|12341|12338|12330|12327|1368
1642775700000|2022-01-21 14:35:00|12331|12328|12329|12326|12333|12330|12328|12325|1146
1642776000000|2022-01-21 14:40:00|12330|12327|12329|12326|12331|12328|12327|12324|1033
1642776300000|2022-01-21 14:45:00|12330|12327|12328|12325|12331|12328|12326|12323|1216
1642776600000|2022-01-21 14:50:00|12327|12324|12329|12326|12330|12327|12325|12322|1702
1642776900000|2022-01-21 14:55:00|12330|12325|12331|12328|12331|12328|12326|12323|1035
1642777200000|2022-01-21 15:00:00|12330|12327|12337|12334|12338|12335|12330|12327|1445
1642777500000|2022-01-21 15:05:00|12336|12333|12342|12339|12343|12340|12333|12330|1675
1642777800000|2022-01-21 15:10:00|12343|12340|12346|12343|12348|12345|12342|12340|1617
1642778100000|2022-01-21 15:15:00|12345|12342|12348|12345|12349|12346|12344|12341|1498
1642778400000|2022-01-21 15:20:00|12349|12346|12348|12345|12355|12352|12348|12345|1645
1642778700000|2022-01-21 15:25:00|12349|12346|12344|12341|12349|12346|12343|12340|1326
1642779000000|2022-01-21 15:30:00|12345|12342|12340|12337|12348|12345|12340|12337|949
1642779300000|2022-01-21 15:35:00|12339|12336|12336|12333|12341|12338|12333|12329|1181
1642779600000|2022-01-21 15:40:00|12337|12334|12331|12327|12338|12335|12330|12327|1241
1642779900000|2022-01-21 15:45:00|12330|12328|12325|12322|12331|12328|12324|12321|1663
1642780200000|2022-01-21 15:50:00|12324|12321|12332|12329|12332|12329|12323|12320|1374
1642780500000|2022-01-21 15:55:00|12333|12330|12330|12327|12334|12331|12330|12327|947
1642780800000|2022-01-21 16:00:00|12331|12328|12328|12325|12333|12330|12327|12324|897
1642781100000|2022-01-21 16:05:00|12329|12324|12320|12317|12329|12324|12320|12317|1730
1642781400000|2022-01-21 16:10:00|12321|12318|12322|12319|12324|12321|12320|12317|2330
1642781700000|2022-01-21 16:15:00|12323|12318|12319|12316|12323|12320|12318|12315|2338
1642782000000|2022-01-21 16:20:00|12320|12317|12313|12310|12322|12319|12312|12309|1105
1642782300000|2022-01-21 16:25:00|12314|12311|12317|12314|12317|12314|12313|12310|959
1642782600000|2022-01-21 16:30:00|12318|12315|12319|12316|12320|12317|12315|12312|458
1642782900000|2022-01-21 16:35:00|12318|12315|12324|12321|12325|12322|12316|12313|938
1642783200000|2022-01-21 16:40:00|12323|12320|12322|12319|12324|12321|12322|12318|665
1642783500000|2022-01-21 16:45:00|12321|12318|12322|12319|12323|12320|12320|12316|441
1642783800000|2022-01-21 16:50:00|12321|12318|12322|12319|12323|12320|12319|12316|295
1642784100000|2022-01-21 16:55:00|12321|12318|12319|12316|12322|12319|12319|12316|422
1642784400000|2022-01-21 17:00:00|12320|12317|12323|12320|12325|12322|12320|12317|250
1642784700000|2022-01-21 17:05:00|12324|12321|12324|12321|12324|12321|12321|12318|288
1642785000000|2022-01-21 17:10:00|12325|12322|12326|12323|12327|12324|12325|12321|300
1642785300000|2022-01-21 17:15:00|12327|12324|12330|12327|12330|12327|12325|12322|248
1642785600000|2022-01-21 17:20:00|12329|12326|12329|12326|12331|12327|12329|12325|249
1642785900000|2022-01-21 17:25:00|12330|12327|12328|12324|12330|12327|12327|12323|358
1642786200000|2022-01-21 17:30:00|12329|12325|12328|12325|12329|12326|12326|12323|127
1642786500000|2022-01-21 17:35:00|12327|12324|12327|12324|12328|12325|12326|12323|77
1642786800000|2022-01-21 17:40:00|12326|12323|12325|12322|12327|12324|12324|12321|224
1642787100000|2022-01-21 17:45:00|12324|12321|12325|12322|12325|12322|12323|12320|237
1642787400000|2022-01-21 17:50:00|12324|12321|12324|12321|12324|12322|12322|12319|395
1642787700000|2022-01-21 17:55:00|12323|12320|12326|12323|12326|12323|12323|12320|227
1643011200000|2022-01-24 08:00:00|12321|12319|12321|12318|12327|12324|12320|12317|2303
1643011500000|2022-01-24 08:05:00|12320|12317|12325|12322|12325|12322|12320|12316|906
1643011800000|2022-01-24 08:10:00|12326|12323|12322|12319|12327|12323|12321|12318|1117
1643012100000|2022-01-24 08:15:00|12323|12320|12334|12331|12334|12331|12323|12319|1256
1643012400000|2022-01-24 08:20:00|12333|12330|12337|12334|12340|12337|12333|12330|1082
1643012700000|2022-01-24 08:25:00|12338|12335|12336|12333|12340|12336|12336|12333|461
1643013000000|2022-01-24 08:30:00|12333|12329|12335|12332|12336|12333|12329|12325|1036
1643013300000|2022-01-24 08:35:00|12336|12333|12332|12329|12338|12335|12332|12329|829
1643013600000|2022-01-24 08:40:00|12333|12330|12341|12338|12341|12338|12331|12328|680
1643013900000|2022-01-24 08:45:00|12342|12339|12342|12339|12342|12339|12338|12335|559
1643014200000|2022-01-24 08:50:00|12343|12340|12346|12343|12347|12343|12342|12339|902
1643014500000|2022-01-24 08:55:00|12347|12344|12354|12351|12354|12351|12347|12344|1032
1643014800000|2022-01-24 09:00:00|12355|12352|12355|12352|12359|12356|12354|12351|1276
1643015100000|2022-01-24 09:05:00|12356|12353|12366|12363|12366|12363|12356|12352|1510
1643015400000|2022-01-24 09:10:00|12367|12364|12364|12361|12368|12364|12363|12359|1599
1643015700000|2022-01-24 09:15:00|12365|12362|12369|12366|12371|12368|12364|12361|1107
1643016000000|2022-01-24 09:20:00|12370|12367|12369|12366|12373|12370|12368|12365|1103
1643016300000|2022-01-24 09:25:00|12370|12367|12367|12364|12372|12369|12367|12364|962
1643016600000|2022-01-24 09:30:00|12368|12365|12365|12361|12369|12366|12362|12359|732
1643016900000|2022-01-24 09:35:00|12364|12362|12366|12363|12367|12364|12364|12361|431
1643017200000|2022-01-24 09:40:00|12367|12364|12363|12360|12367|12364|12362|12359|434
1643017500000|2022-01-24 09:45:00|12364|12361|12358|12355|12364|12361|12357|12354|1027
1643017800000|2022-01-24 09:50:00|12357|12354|12359|12356|12360|12357|12357|12354|495
1643018100000|2022-01-24 09:55:00|12358|12355|12356|12353|12359|12356|12355|12352|564
1643018400000|2022-01-24 10:00:00|12355|12352|12354|12351|12356|12352|12352|12349|449
1643018700000|2022-01-24 10:05:00|12355|12352|12355|12352|12356|12353|12353|12350|459
1643019000000|2022-01-24 10:10:00|12356|12353|12361|12358|12363|12360|12355|12352|986
1643019300000|2022-01-24 10:15:00|12360|12357|12359|12356|12361|12358|12358|12355|479
1643019600000|2022-01-24 10:20:00|12360|12357|12358|12355|12360|12357|12355|12351|857
1643019900000|2022-01-24 10:25:00|12357|12354|12357|12354|12359|12356|12356|12353|932
1643020200000|2022-01-24 10:30:00|12358|12355|12355|12352|12358|12355|12354|12351|652
1643020500000|2022-01-24 10:35:00|12356|12353|12358|12355|12358|12355|12353|12350|755
1643020800000|2022-01-24 10:40:00|12359|12356|12355|12352|12363|12359|12354|12351|1220
1643021100000|2022-01-24 10:45:00|12354|12351|12355|12352|12357|12353|12353|12350|761
1643021400000|2022-01-24 10:50:00|12354|12351|12356|12353|12357|12354|12354|12350|494
1643021700000|2022-01-24 10:55:00|12355|12352|12358|12354|12359|12356|12355|12352|721
1643022000000|2022-01-24 11:00:00|12357|12355|12361|12358|12361|12358|12356|12353|846
1643022300000|2022-01-24 11:05:00|12360|12357|12355|12352|12361|12358|12355|12352|1325
1643022600000|2022-01-24 11:10:00|12354|12351|12351|12348|12355|12352|12351|12348|263
1643022900000|2022-01-24 11:15:00|12350|12347|12351|12348|12352|12349|12349|12346|689
1643023200000|2022-01-24 11:20:00|12350|12347|12346|12343|12352|12349|12345|12342|848
1643023500000|2022-01-24 11:25:00|12345|12342|12349|12346|12350|12347|12345|12342|615
1643023800000|2022-01-24 11:30:00|12350|12347|12347|12344|12350|12347|12346|12343|650
1643024100000|2022-01-24 11:35:00|12348|12345|12354|12351|12354|12351|12348|12345|458
1643024400000|2022-01-24 11:40:00|12353|12350|12352|12349|12353|12350|12350|12347|982
1643024700000|2022-01-24 11:45:00|12353|12350|12349|12346|12354|12351|12349|12346|919
1643025000000|2022-01-24 11:50:00|12350|12347|12345|12342|12350|12347|12344|12341|596
1643025300000|2022-01-24 11:55:00|12346|12341|12345|12342|12346|12343|12344|12341|723
1643025600000|2022-01-24 12:00:00|12346|12343|12350|12347|12350|12347|12345|12343|784
1643025900000|2022-01-24 12:05:00|12349|12346|12349|12346|12351|12348|12349|12346|339
1643026200000|2022-01-24 12:10:00|12350|12347|12351|12348|12352|12349|12349|12346|811
1643026500000|2022-01-24 12:15:00|12352|12349|12354|12351|12354|12351|12351|12348|523
1643026800000|2022-01-24 12:20:00|12355|12350|12354|12351|12355|12352|12353|12350|756
1643027100000|2022-01-24 12:25:00|12353|12350|12356|12353|12356|12353|12353|12350|226
1643027400000|2022-01-24 12:30:00|12357|12354|12357|12354|12358|12355|12356|12353|639
1643027700000|2022-01-24 12:35:00|12356|12353|12354|12351|12356|12353|12351|12348|701
1643028000000|2022-01-24 12:40:00|12355|12350|12357|12354|12357|12354|12354|12350|426
1643028300000|2022-01-24 12:45:00|12356|12353|12355|12352|12357|12354|12354|12351|407
1643028600000|2022-01-24 12:50:00|12354|12351|12354|12351|12356|12353|12353|12349|721
1643028900000|2022-01-24 12:55:00|12353|12350|12352|12349|12353|12350|12350|12347|387
1643029200000|2022-01-24 13:00:00|12353|12350|12349|12346|12353|12350|12349|12346|743
1643029500000|2022-01-24 13:05:00|12348|12345|12343|12340|12348|12345|12343|12340|976
1643029800000|2022-01-24 13:10:00|12342|12339|12346|12342|12346|12342|12341|12338|772
1643030100000|2022-01-24 13:15:00|12345|12343|12351|12348|12351|12348|12345|12342|634
1643030400000|2022-01-24 13:20:00|12350|12347|12352|12349|12352|12349|12349|12346|521
1643030700000|2022-01-24 13:25:00|12353|12350|12358|12355|12360|12357|12353|12350|835
1643031000000|2022-01-24 13:30:00|12359|12356|12362|12359|12363|12360|12358|12354|1026
1643031300000|2022-01-24 13:35:00|12363|12358|12361|12358|12363|12360|12360|12357|932
1643031600000|2022-01-24 13:40:00|12360|12357|12355|12352|12362|12359|12355|12352|1108
1643031900000|2022-01-24 13:45:00|12356|12353|12351|12348|12356|12353|12348|12345|1053
1643032200000|2022-01-24 13:50:00|12350|12347|12354|12351|12355|12352|12350|12347|623
1643032500000|2022-01-24 13:55:00|12353|12350|12354|12350|12354|12350|12351|12348|522
1643032800000|2022-01-24 14:00:00|12353|12351|12357|12353|12359|12356|12353|12350|932
1643033100000|2022-01-24 14:05:00|12356|12354|12352|12349|12357|12354|12352|12349|780
1643033400000|2022-01-24 14:10:00|12353|12350|12352|12349|12356|12353|12352|12349|748
1643033700000|2022-01-24 14:15:00|12351|12348|12351|12348|12351|12348|12348|12345|830
1643034000000|2022-01-24 14:20:00|12352|12347|12358|12354|12358|12355|12350|12347|840
1643034300000|2022-01-24 14:25:00|12357|12355|12358|12355|12359|12356|12356|12353|1160
1643034600000|2022-01-24 14:30:00|12359|12356|12354|12351|12363|12359|12353|12350|1857
1643034900000|2022-01-24 14:35:00|12355|12352|12349|12345|12358|12355|12346|12343|1981
1643035200000|2022-01-24 14:40:00|12348|12346|12351|12347|12353|12350|12347|12344|1174
1643035500000|2022-01-24 14:45:00|12352|12349|12356|12353|12359|12356|12352|12349|1399
1643035800000|2022-01-24 14:50:00|12355|12352|12351|12348|12355|12352|12349|12346|1821
1643036100000|2022-01-24 14:55:00|12352|12349|12352|12349|12352|12349|12348|12345|1252
1643036400000|2022-01-24 15:00:00|12353|12350|12358|12355|12359|12356|12353|12350|1553
1643036700000|2022-01-24 15:05:00|12355|12352|12361|12358|12361|12358|12353|12350|1161
1643037000000|2022-01-24 15:10:00|12360|12357|12360|12357|12362|12359|12359|12355|1770
1643037300000|2022-01-24 15:15:00|12359|12355|12357|12354|12360|12357|12357|12354|1794
1643037600000|2022-01-24 15:20:00|12356|12353|12357|12354|12357|12354|12355|12352|1415
1643037900000|2022-01-24 15:25:00|12350|12347|12350|12347|12351|12348|12349|12345|2286
1643038200000|2022-01-24 15:30:00|12349|12346|12347|12344|12349|12346|12346|12343|5707
1643038500000|2022-01-24 15:35:00|12344|12341|12347|12344|12348|12345|12343|12340|1529
1643038800000|2022-01-24 15:40:00|12346|12343|12343|12340|12347|12344|12343|12340|1120
1643039100000|2022-01-24 15:45:00|12348|12345|12350|12347|12351|12347|12347|12344|2203
1643039400000|2022-01-24 15:50:00|12349|12346|12348|12345|12349|12346|12348|12345|17
1643039700000|2022-01-24 15:55:00|12347|12344|12347|12344|12349|12346|12347|12344|2655
1643040000000|2022-01-24 16:00:00|12346|12343|12345|12342|12347|12344|12343|12340|1162
1643040300000|2022-01-24 16:05:00|12346|12343|12356|12353|12356|12353|12345|12342|1739
1643040600000|2022-01-24 16:10:00|12357|12354|12359|12356|12361|12358|12357|12354|6318
1643040900000|2022-01-24 16:15:00|12360|12357|12354|12350|12361|12358|12353|12350|2797
1643041200000|2022-01-24 16:20:00|12353|12349|12353|12350|12354|12351|12350|12347|1129
1643041500000|2022-01-24 16:25:00|12354|12351|12351|12348|12354|12351|12351|12348|506
1643041800000|2022-01-24 16:30:00|12350|12347|12350|12347|12354|12350|12349|12346|692
1643042100000|2022-01-24 16:35:00|12349|12346|12351|12348|12352|12349|12349|12346|801
1643042400000|2022-01-24 16:40:00|12352|12349|12354|12351|12355|12352|12350|12347|582
1643042700000|2022-01-24 16:45:00|12353|12350|12360|12356|12361|12358|12351|12348|1298
1643043000000|2022-01-24 16:50:00|12359|12357|12360|12357|12363|12360|12358|12355|1074
1643043300000|2022-01-24 16:55:00|12359|12356|12360|12357|12361|12358|12358|12354|279
1643043600000|2022-01-24 17:00:00|12359|12356|12362|12359|12362|12359|12358|12355|358
1643043900000|2022-01-24 17:05:00|12363|12360|12358|12355|12363|12360|12358|12355|237
1643044200000|2022-01-24 17:10:00|12359|12354|12361|12358|12362|12359|12358|12354|223
1643044500000|2022-01-24 17:15:00|12362|12359|12362|12359|12365|12362|12361|12357|371
1643044800000|2022-01-24 17:20:00|12363|12360|12359|12355|12363|12360|12358|12355|558
1643045100000|2022-01-24 17:25:00|12358|12354|12356|12353|12359|12356|12353|12350|131
1643045400000|2022-01-24 17:30:00|12357|12354|12361|12358|12363|12360|12356|12353|537
1643045700000|2022-01-24 17:35:00|12362|12359|12362|12359|12363|12360|12359|12356|225
1643046000000|2022-01-24 17:40:00|12363|12360|12362|12359|12363|12360|12362|12358|245
1643046300000|2022-01-24 17:45:00|12361|12358|12359|12356|12362|12359|12359|12356|131
1643046600000|2022-01-24 17:50:00|12360|12357|12362|12359|12362|12359|12359|12357|333
1643046900000|2022-01-24 17:55:00|12361|12358|12361|12356|12362|12358|12359|12356|258
1643097600000|2022-01-25 08:00:00|12343|12340|12342|12339|12345|12342|12337|12334|1978
1643097900000|2022-01-25 08:05:00|12341|12338|12341|12338|12346|12343|12340|12337|1397
1643098200000|2022-01-25 08:10:00|12340|12337|12336|12333|12344|12341|12333|12330|1274
1643098500000|2022-01-25 08:15:00|12337|12334|12339|12336|12339|12336|12333|12330|1275
1643098800000|2022-01-25 08:20:00|12340|12337|12341|12338|12342|12339|12338|12334|1389
1643099100000|2022-01-25 08:25:00|12340|12337|12342|12339|12345|12342|12340|12337|1267
1643099400000|2022-01-25 08:30:00|12341|12338|12340|12337|12341|12338|12335|12332|797
1643099700000|2022-01-25 08:35:00|12339|12336|12335|12332|12339|12336|12333|12330|735
1643100000000|2022-01-25 08:40:00|12334|12331|12331|12328|12336|12333|12331|12328|773
1643100300000|2022-01-25 08:45:00|12332|12329|12333|12329|12336|12332|12331|12328|553
1643100600000|2022-01-25 08:50:00|12332|12330|12327|12324|12333|12330|12327|12324|1112
1643100900000|2022-01-25 08:55:00|12328|12325|12331|12328|12334|12330|12328|12325|727
1643101200000|2022-01-25 09:00:00|12332|12329|12328|12325|12332|12329|12328|12325|1694
1643101500000|2022-01-25 09:05:00|12327|12324|12323|12320|12328|12325|12323|12320|866
1643101800000|2022-01-25 09:10:00|12324|12321|12323|12320|12325|12322|12321|12318|779
1643102100000|2022-01-25 09:15:00|12322|12319|12321|12318|12325|12322|12321|12317|1167
1643102400000|2022-01-25 09:20:00|12322|12319|12319|12316|12323|12320|12319|12316|937
1643102700000|2022-01-25 09:25:00|12320|12317|12313|12310|12320|12317|12312|12309|947
1643103000000|2022-01-25 09:30:00|12314|12311|12312|12309|12316|12312|12312|12309|1068
1643103300000|2022-01-25 09:35:00|12313|12310|12315|12312|12316|12313|12313|12309|982
1643103600000|2022-01-25 09:40:00|12314|12311|12310|12307|12316|12313|12309|12306|1532
1643103900000|2022-01-25 09:45:00|12311|12308|12312|12309|12312|12309|12310|12307|1085
1643104200000|2022-01-25 09:50:00|12313|12310|12311|12307|12314|12311|12310|12307|900
1643104500000|2022-01-25 09:55:00|12310|12308|12314|12311|12315|12312|12310|12307|671
1643104800000|2022-01-25 10:00:00|12315|12312|12315|12312|12315|12312|12313|12310|689
1643105100000|2022-01-25 10:05:00|12314|12311|12314|12311|12316|12313|12312|12309|549
1643105400000|2022-01-25 10:10:00|12313|12310|12318|12315|12318|12315|12313|12310|1254
1643105700000|2022-01-25 10:15:00|12319|12316|12319|12316|12321|12317|12318|12314|1032
1643106000000|2022-01-25 10:20:00|12320|12315|12318|12315|12320|12317|12317|12314|949
1643106300000|2022-01-25 10:25:00|12317|12314|12318|12315|12319|12316|12316|12313|1455
1643106600000|2022-01-25 10:30:00|12317|12314|12317|12314|12319|12316|12315|12312|752
1643106900000|2022-01-25 10:35:00|12318|12315|12320|12317|12322|12319|12318|12314|1014
1643107200000|2022-01-25 10:40:00|12319|12316|12317|12314|12320|12317|12317|12314|555
1643107500000|2022-01-25 10:45:00|12318|12315|12318|12315|12319|12315|12317|12314|309
1643107800000|2022-01-25 10:50:00|12317|12314|12316|12313|12319|12315|12316|12313|340
1643108100000|2022-01-25 10:55:00|12315|12312|12314|12311|12315|12312|12313|12310|607
1643108400000|2022-01-25 11:00:00|12315|12312|12315|12312|12317|12314|12314|12311|706
1643108700000|2022-01-25 11:05:00|12314|12311|12310|12307|12314|12311|12310|12307|489
1643109000000|2022-01-25 11:10:00|12309|12306|12305|12302|12311|12308|12305|12302|708
1643109300000|2022-01-25 11:15:00|12304|12301|12307|12304|12308|12305|12304|12301|847
1643109600000|2022-01-25 11:20:00|12308|12305|12311|12308|12312|12309|12307|12304|581
1643109900000|2022-01-25 11:25:00|12310|12307|12309|12306|12311|12308|12307|12304|717
1643110200000|2022-01-25 11:30:00|12310|12307|12314|12311|12314|12311|12309|12306|809
1643110500000|2022-01-25 11:35:00|12315|12310|12316|12313|12316|12313|12313|12310|518
1643110800000|2022-01-25 11:40:00|12317|12314|12322|12319|12323|12320|12316|12313|1207
1643111100000|2022-01-25 11:45:00|12321|12318|12319|12316|12323|12320|12319|12316|1180
1643111400000|2022-01-25 11:50:00|12318|12315|12317|12314|12319|12316|12316|12313|573
1643111700000|2022-01-25 11:55:00|12318|12315|12315|12312|12318|12315|12314|12311|559
1643112000000|2022-01-25 12:00:00|12316|12313|12323|12320|12323|12320|12316|12313|843
1643112300000|2022-01-25 12:05:00|12324|12321|12319|12316|12324|12321|12319|12316|733
1643112600000|2022-01-25 12:10:00|12320|12317|12320|12317|12321|12317|12317|12313|351
1643112900000|2022-01-25 12:15:00|12321|12318|12318|12315|12321|12318|12318|12315|610
1643113200000|2022-01-25 12:20:00|12319|12316|12317|12314|12319|12316|12315|12312|553
1643113500000|2022-01-25 12:25:00|12316|12313|12315|12312|12318|12315|12314|12311|1032
1643113800000|2022-01-25 12:30:00|12316|12313|12320|12317|12321|12318|12315|12312|641
1643114100000|2022-01-25 12:35:00|12321|12318|12320|12317|12321|12318|12319|12316|698
1643114400000|2022-01-25 12:40:00|12321|12318|12318|12314|12321|12318|12318|12314|651
1643114700000|2022-01-25 12:45:00|12317|12315|12315|12312|12319|12316|12313|12310|1318
1643115000000|2022-01-25 12:50:00|12314|12311|12313|12309|12317|12314|12312|12309|858
1643115300000|2022-01-25 12:55:00|12314|12310|12317|12314|12318|12315|12312|12309|802
1643115600000|2022-01-25 13:00:00|12316|12313|12324|12321|12325|12322|12315|12312|1088
1643115900000|2022-01-25 13:05:00|12325|12320|12322|12318|12325|12321|12320|12317|907
1643116200000|2022-01-25 13:10:00|12321|12317|12320|12317|12323|12320|12318|12315|746
1643116500000|2022-01-25 13:15:00|12319|12316|12316|12312|12320|12317|12314|12311|581
1643116800000|2022-01-25 13:20:00|12315|12313|12322|12319|12323|12320|12315|12312|922
1643117100000|2022-01-25 13:25:00|12321|12318|12324|12321|12326|12323|12321|12318|929
1643117400000|2022-01-25 13:30:00|12325|12322|12323|12320|12327|12324|12323|12320|894
1643117700000|2022-01-25 13:35:00|12324|12321|12319|12316|12324|12321|12318|12315|695
1643118000000|2022-01-25 13:40:00|12320|12317|12322|12319|12324|12321|12319|12316|1120
1643118300000|2022-01-25 13:45:00|12321|12318|12323|12320|12325|12322|12321|12318|873
1643118600000|2022-01-25 13:50:00|12322|12319|12320|12317|12325|12322|12319|12316|1296
1643118900000|2022-01-25 13:55:00|12319|12316|12326|12323|12326|12323|12319|12316|1069
1643119200000|2022-01-25 14:00:00|12325|12322|12326|12323|12326|12323|12324|12320|811
1643119500000|2022-01-25 14:05:00|12325|12322|12322|12319|12327|12324|12321|12318|573
1643119800000|2022-01-25 14:10:00|12321|12318|12325|12322|12326|12323|12321|12318|726
1643120100000|2022-01-25 14:15:00|12326|12323|12329|12326|12331|12328|12326|12323|1217
1643120400000|2022-01-25 14:20:00|12328|12325|12325|12322|12329|12326|12325|12322|917
1643120700000|2022-01-25 14:25:00|12324|12321|12325|12322|12328|12325|12324|12321|1062
1643121000000|2022-01-25 14:30:00|12324|12321|12324|12321|12328|12325|12322|12319|2573
1643121300000|2022-01-25 14:35:00|12325|12322|12325|12322|12329|12326|12324|12321|1636
1643121600000|2022-01-25 14:40:00|12326|12323|12327|12324|12329|12326|12324|12321|1044
1643121900000|2022-01-25 14:45:00|12328|12325|12334|12331|12336|12333|12328|12325|1998
1643122200000|2022-01-25 14:50:00|12335|12332|12338|12335|12341|12338|12332|12329|1602
1643122500000|2022-01-25 14:55:00|12339|12336|12337|12334|12339|12336|12336|12333|775
1643122800000|2022-01-25 15:00:00|12336|12333|12342|12339|12342|12339|12334|12331|1309
1643123100000|2022-01-25 15:05:00|12343|12340|12336|12333|12345|12342|12336|12333|1388
1643123400000|2022-01-25 15:10:00|12337|12334|12331|12328|12342|12339|12331|12327|1526
1643123700000|2022-01-25 15:15:00|12332|12329|12332|12329|12333|12330|12330|12326|1597
1643124000000|2022-01-25 15:20:00|12333|12330|12334|12331|12336|12332|12330|12327|1817
1643124300000|2022-01-25 15:25:00|12333|12330|12328|12325|12335|12332|12327|12324|1341
1643124600000|2022-01-25 15:30:00|12327|12324|12328|12325|12330|12327|12327|12324|1139
1643124900000|2022-01-25 15:35:00|12329|12326|12332|12329|12334|12331|12328|12325|854
1643125200000|2022-01-25 15:40:00|12331|12328|12327|12324|12332|12328|12327|12324|1133
1643125500000|2022-01-25 15:45:00|12328|12325|12322|12319|12329|12326|12321|12318|2049
1643125800000|2022-01-25 15:50:00|12323|12320|12330|12327|12330|12327|12322|12319|1340
1643126100000|2022-01-25 15:55:00|12329|12326|12331|12328|12331|12328|12328|12325|1293
1643126400000|2022-01-25 16:00:00|12330|12327|12326|12323|12333|12330|12325|12322|1530
1643126700000|2022-01-25 16:05:00|12327|12324|12330|12327|12335|12332|12326|12323|1396
1643127000000|2022-01-25 16:10:00|12329|12326|12334|12331|12335|12332|12328|12325|2795
1643127300000|2022-01-25 16:15:00|12333|12330|12329|12326|12333|12330|12329|12326|1887
1643127600000|2022-01-25 16:20:00|12328|12325|12326|12323|12329|12326|12326|12322|969
1643127900000|2022-01-25 16:25:00|12325|12322|12326|12323|12328|12325|12325|12322|601
1643128200000|2022-01-25 16:30:00|12325|12322|12329|12326|12329|12326|12325|12322|845
1643128500000|2022-01-25 16:35:00|12328|12325|12327|12324|12331|12328|12326|12323|1732
1643128800000|2022-01-25 16:40:00|12328|12325|12322|12319|12328|12325|12321|12318|925
1643129100000|2022-01-25 16:45:00|12321|12318|12325|12322|12325|12322|12320|12317|718
1643129400000|2022-01-25 16:50:00|12326|12323|12322|12319|12327|12324|12322|12319|228
1643129700000|2022-01-25 16:55:00|12323|12320|12324|12321|12324|12321|12322|12319|178
1643130000000|2022-01-25 17:00:00|12325|12322|12323|12320|12326|12322|12323|12320|205
1643130300000|2022-01-25 17:05:00|12322|12319|12323|12320|12323|12320|12320|12317|378
1643130600000|2022-01-25 17:10:00|12322|12319|12319|12316|12323|12320|12318|12315|958
1643130900000|2022-01-25 17:15:00|12318|12315|12321|12317|12321|12318|12317|12314|336
1643131200000|2022-01-25 17:20:00|12320|12316|12321|12318|12321|12318|12319|12316|167
1643131500000|2022-01-25 17:25:00|12322|12319|12324|12320|12325|12322|12322|12319|167
1643131800000|2022-01-25 17:30:00|12323|12321|12325|12322|12326|12322|12323|12320|166
1643132100000|2022-01-25 17:35:00|12326|12323|12326|12323|12327|12323|12325|12322|150
1643132400000|2022-01-25 17:40:00|12325|12322|12328|12324|12329|12326|12325|12322|438
1643132700000|2022-01-25 17:45:00|12327|12325|12325|12322|12327|12325|12325|12322|114
1643133000000|2022-01-25 17:50:00|12324|12321|12324|12321|12325|12322|12323|12320|266
1643133300000|2022-01-25 17:55:00|12325|12322|12325|12318|12325|12322|12323|12318|136
1643184000000|2022-01-26 08:00:00|12319|12315|12313|12309|12319|12316|12311|12308|1562
1643184300000|2022-01-26 08:05:00|12314|12310|12315|12311|12316|12313|12312|12309|1339
1643184600000|2022-01-26 08:10:00|12314|12312|12314|12310|12317|12313|12313|12310|795
1643184900000|2022-01-26 08:15:00|12313|12311|12312|12309|12314|12311|12312|12308|1300
1643185200000|2022-01-26 08:20:00|12313|12310|12314|12311|12314|12311|12310|12307|972
1643185500000|2022-01-26 08:25:00|12315|12312|12311|12308|12318|12314|12310|12306|624
1643185800000|2022-01-26 08:30:00|12312|12309|12302|12299|12312|12309|12302|12299|870
1643186100000|2022-01-26 08:35:00|12303|12300|12301|12298|12303|12300|12298|12295|595
1643186400000|2022-01-26 08:40:00|12300|12297|12299|12296|12301|12298|12299|12296|1136
1643186700000|2022-01-26 08:45:00|12300|12297|12304|12301|12304|12301|12300|12297|448
1643187000000|2022-01-26 08:50:00|12303|12300|12309|12306|12309|12306|12303|12300|1227
1643187300000|2022-01-26 08:55:00|12308|12305|12308|12305|12310|12306|12306|12303|545
1643187600000|2022-01-26 09:00:00|12307|12304|12309|12306|12309|12306|12306|12303|541
1643187900000|2022-01-26 09:05:00|12310|12307|12309|12305|12310|12307|12306|12303|364
1643188200000|2022-01-26 09:10:00|12310|12306|12310|12307|12311|12308|12309|12306|813
1643188500000|2022-01-26 09:15:00|12311|12308|12313|12310|12314|12311|12310|12307|1055
1643188800000|2022-01-26 09:20:00|12314|12311|12311|12308|12316|12313|12310|12307|785
1643189100000|2022-01-26 09:25:00|12312|12309|12311|12307|12313|12310|12311|12307|1271
1643189400000|2022-01-26 09:30:00|12312|12308|12323|12320|12323|12320|12312|12308|1767
1643189700000|2022-01-26 09:35:00|12322|12319|12318|12315|12322|12320|12318|12315|505
1643190000000|2022-01-26 09:40:00|12319|12316|12320|12317|12321|12318|12318|12314|823
1643190300000|2022-01-26 09:45:00|12321|12318|12323|12320|12324|12321|12320|12317|997
1643190600000|2022-01-26 09:50:00|12322|12319|12315|12312|12322|12319|12315|12312|1580
1643190900000|2022-01-26 09:55:00|12316|12311|12316|12313|12317|12314|12312|12309|3697
1643191200000|2022-01-26 10:00:00|12317|12314|12309|12306|12319|12316|12308|12305|3870
1643191500000|2022-01-26 10:05:00|12308|12305|12309|12306|12312|12309|12307|12304|1157
1643191800000|2022-01-26 10:10:00|12308|12305|12309|12306|12312|12309|12308|12305|1166
1643192100000|2022-01-26 10:15:00|12308|12305|12306|12303|12311|12308|12306|12303|795
1643192400000|2022-01-26 10:20:00|12307|12304|12299|12296|12307|12304|12299|12296|1132
1643192700000|2022-01-26 10:25:00|12300|12297|12305|12302|12306|12303|12300|12297|2329
1643193000000|2022-01-26 10:30:00|12306|12303|12306|12303|12308|12305|12305|12302|912
1643193300000|2022-01-26 10:35:00|12305|12302|12307|12303|12308|12305|12304|12301|1479
1643193600000|2022-01-26 10:40:00|12306|12304|12305|12302|12308|12305|12305|12302|965
1643193900000|2022-01-26 10:45:00|12306|12303|12304|12301|12306|12303|12303|12300|805
1643194200000|2022-01-26 10:50:00|12305|12302|12303|12300|12306|12303|12302|12299|676
1643194500000|2022-01-26 10:55:00|12301|12298|12305|12301|12305|12302|12299|12296|1626
1643194800000|2022-01-26 11:00:00|12304|12302|12301|12298|12307|12304|12301|12298|890
1643195100000|2022-01-26 11:05:00|12302|12299|12303|12300|12306|12303|12301|12298|803
1643195400000|2022-01-26 11:10:00|12304|12301|12304|12301|12305|12302|12303|12300|436
1643195700000|2022-01-26 11:15:00|12305|12302|12305|12302|12308|12304|12304|12301|674
1643196000000|2022-01-26 11:20:00|12306|12303|12306|12303|12306|12303|12304|12301|431
1643196300000|2022-01-26 11:25:00|12307|12304|12303|12300|12308|12305|12303|12300|639
1643196600000|2022-01-26 11:30:00|12304|12299|12306|12302|12306|12303|12304|12299|445
1643196900000|2022-01-26 11:35:00|12305|12301|12303|12300|12306|12303|12303|12300|504
1643197200000|2022-01-26 11:40:00|12304|12301|12305|12301|12306|12303|12303|12300|492
1643197500000|2022-01-26 11:45:00|12304|12300|12301|12298|12304|12301|12300|12297|589
1643197800000|2022-01-26 11:50:00|12300|12297|12297|12294|12300|12297|12296|12293|720
1643198100000|2022-01-26 11:55:00|12298|12293|12298|12295|12299|12296|12294|12291|1228
1643198400000|2022-01-26 12:00:00|12297|12294|12299|12296|12301|12298|12297|12294|516
1643198700000|2022-01-26 12:05:00|12298|12295|12297|12294|12299|12296|12295|12292|512
1643199000000|2022-01-26 12:10:00|12296|12293|12299|12296|12299|12296|12296|12293|230
1643199300000|2022-01-26 12:15:00|12300|12295|12301|12298|12301|12298|12299|12295|477
1643199600000|2022-01-26 12:20:00|12302|12299|12297|12294|12302|12299|12296|12293|382
1643199900000|2022-01-26 12:25:00|12296|12293|12294|12291|12298|12295|12294|12291|668
1643200200000|2022-01-26 12:30:00|12295|12292|12298|12295|12298|12295|12295|12292|990
1643200500000|2022-01-26 12:35:00|12297|12294|12298|12295|12298|12295|12296|12293|488
1643200800000|2022-01-26 12:40:00|12299|12296|12302|12299|12303|12300|12299|12296|364
1643201100000|2022-01-26 12:45:00|12301|12298|12300|12297|12302|12299|12299|12296|453
1643201400000|2022-01-26 12:50:00|12299|12296|12304|12301|12304|12301|12298|12295|914
1643201700000|2022-01-26 12:55:00|12303|12300|12300|12297|12304|12301|12300|12297|779
1643202000000|2022-01-26 13:00:00|12301|12298|12299|12296|12301|12298|12298|12295|411
1643202300000|2022-01-26 13:05:00|12298|12295|12295|12292|12299|12296|12294|12291|548
1643202600000|2022-01-26 13:10:00|12294|12291|12293|12290|12296|12293|12292|12289|639
1643202900000|2022-01-26 13:15:00|12292|12289|12295|12292|12295|12292|12289|12286|915
1643203200000|2022-01-26 13:20:00|12294|12291|12299|12296|12300|12297|12294|12291|1192
1643203500000|2022-01-26 13:25:00|12300|12297|12299|12296|12300|12297|12298|12295|510
1643203800000|2022-01-26 13:30:00|12298|12295|12295|12292|12300|12297|12293|12290|755
1643204100000|2022-01-26 13:35:00|12296|12293|12298|12295|12299|12296|12296|12293|567
1643204400000|2022-01-26 13:40:00|12297|12294|12298|12295|12298|12295|12295|12292|775
1643204700000|2022-01-26 13:45:00|12299|12296|12300|12297|12301|12298|12297|12294|1201
1643205000000|2022-01-26 13:50:00|12299|12296|12297|12294|12300|12297|12297|12294|815
1643205300000|2022-01-26 13:55:00|12298|12295|12298|12295|12299|12296|12297|12294|626
1643205600000|2022-01-26 14:00:00|12297|12294|12301|12298|12302|12299|12296|12293|905
1643205900000|2022-01-26 14:05:00|12300|12297|12300|12297|12302|12298|12299|12296|423
1643206200000|2022-01-26 14:10:00|12299|12296|12298|12295|12302|12299|12298|12295|831
1643206500000|2022-01-26 14:15:00|12297|12294|12302|12299|12302|12299|12297|12294|568
1643206800000|2022-01-26 14:20:00|12303|12300|12299|12296|12303|12300|12299|12296|733
1643207100000|2022-01-26 14:25:00|12300|12297|12297|12294|12301|12298|12297|12294|695
1643207400000|2022-01-26 14:30:00|12298|12295|12300|12297|12302|12299|12298|12294|1114
1643207700000|2022-01-26 14:35:00|12301|12298|12299|12296|12303|12300|12296|12293|1047
1643208000000|2022-01-26 14:40:00|12298|12295|12292|12289|12299|12296|12292|12289|688
1643208300000|2022-01-26 14:45:00|12293|12290|12291|12288|12295|12291|12290|12287|832
1643208600000|2022-01-26 14:50:00|12292|12289|12285|12282|12292|12289|12285|12282|1041
1643208900000|2022-01-26 14:55:00|12286|12281|12288|12285|12293|12289|12285|12281|1128
1643209200000|2022-01-26 15:00:00|12291|12288|12289|12286|12298|12295|12288|12285|1596
1643209500000|2022-01-26 15:05:00|12290|12287|12296|12292|12298|12295|12290|12287|1887
1643209800000|2022-01-26 15:10:00|12295|12291|12295|12292|12298|12295|12294|12291|1782
1643210100000|2022-01-26 15:15:00|12296|12293|12298|12295|12302|12299|12295|12292|1424
1643210400000|2022-01-26 15:20:00|12299|12294|12302|12299|12302|12299|12295|12291|765
1643210700000|2022-01-26 15:25:00|12303|12300|12301|12298|12303|12300|12300|12297|1093
1643211000000|2022-01-26 15:30:00|12302|12297|12301|12298|12302|12299|12299|12296|1333
1643211300000|2022-01-26 15:35:00|12300|12297|12300|12297|12302|12299|12298|12295|1555
1643211600000|2022-01-26 15:40:00|12299|12296|12301|12298|12302|12299|12298|12295|1188
1643211900000|2022-01-26 15:45:00|12300|12297|12300|12297|12302|12299|12298|12295|771
1643212200000|2022-01-26 15:50:00|12301|12296|12294|12291|12301|12296|12294|12291|634
1643212500000|2022-01-26 15:55:00|12293|12290|12290|12287|12295|12292|12290|12287|703
1643212800000|2022-01-26 16:00:00|12291|12288|12283|12280|12292|12289|12282|12279|1622
1643213100000|2022-01-26 16:05:00|12284|12281|12284|12281|12287|12284|12282|12279|1719
1643213400000|2022-01-26 16:10:00|12283|12280|12289|12286|12293|12290|12283|12280|2579
1643213700000|2022-01-26 16:15:00|12288|12285|12292|12288|12292|12289|12284|12281|2816
1643214000000|2022-01-26 16:20:00|12291|12289|12290|12287|12292|12289|12288|12285|658
1643214300000|2022-01-26 16:25:00|12291|12288|12291|12288|12292|12289|12289|12286|796
1643214600000|2022-01-26 16:30:00|12292|12287|12294|12291|12295|12292|12288|12285|800
1643214900000|2022-01-26 16:35:00|12295|12292|12292|12289|12296|12293|12291|12288|538
1643215200000|2022-01-26 16:40:00|12291|12288|12289|12286|12292|12289|12289|12286|396
1643215500000|2022-01-26 16:45:00|12288|12285|12294|12291|12295|12292|12288|12285|407
1643215800000|2022-01-26 16:50:00|12295|12292|12294|12291|12296|12293|12293|12290|582
1643216100000|2022-01-26 16:55:00|12293|12290|12294|12291|12296|12293|12293|12290|397
1643216400000|2022-01-26 17:00:00|12295|12292|12294|12291|12296|12293|12294|12291|511
1643216700000|2022-01-26 17:05:00|12295|12292|12293|12290|12296|12293|12293|12289|512
1643217000000|2022-01-26 17:10:00|12294|12291|12294|12291|12294|12291|12292|12289|233
1643217300000|2022-01-26 17:15:00|12295|12292|12294|12291|12295|12292|12293|12290|101
1643217600000|2022-01-26 17:20:00|12293|12290|12296|12293|12296|12293|12293|12290|257
1643217900000|2022-01-26 17:25:00|12295|12292|12295|12292|12295|12292|12293|12290|530
1643218200000|2022-01-26 17:30:00|12294|12291|12296|12293|12296|12293|12294|12291|172
1643218500000|2022-01-26 17:35:00|12295|12292|12296|12293|12296|12293|12294|12291|196
1643218800000|2022-01-26 17:40:00|12297|12294|12295|12292|12297|12294|12295|12292|291
1643219100000|2022-01-26 17:45:00||12291||12291||12291||12291|127
1643219400000|2022-01-26 17:50:00|12296|12292|12297|12294|12297|12294|12295|12291|337
1643219700000|2022-01-26 17:55:00|12298|12295|12296|12293|12298|12295|12294|12291|159
1643270400000|2022-01-27 08:00:00|12251|12248|12248|12245|12258|12255|12246|12243|2729
1643270700000|2022-01-27 08:05:00|12249|12246|12249|12246|12251|12248|12243|12240|1898
1643271000000|2022-01-27 08:10:00|12248|12245|12244|12241|12251|12248|12241|12238|2308
1643271300000|2022-01-27 08:15:00|12245|12242|12249|12246|12251|12247|12242|12239|1648
1643271600000|2022-01-27 08:20:00|12250|12247|12254|12251|12255|12252|12249|12246|1576
1643271900000|2022-01-27 08:25:00|12255|12252|12254|12251|12257|12254|12249|12246|1674
1643272200000|2022-01-27 08:30:00|12253|12250|12244|12241|12253|12250|12243|12240|1702
1643272500000|2022-01-27 08:35:00|12243|12240|12241|12238|12244|12241|12236|12233|1542
1643272800000|2022-01-27 08:40:00|12242|12239|12243|12240|12245|12242|12240|12237|931
1643273100000|2022-01-27 08:45:00|12242|12239|12247|12244|12248|12245|12241|12238|1588
1643273400000|2022-01-27 08:50:00|12246|12243|12246|12243|12248|12245|12243|12240|1473
1643273700000|2022-01-27 08:55:00|12247|12244|12245|12242|12249|12246|12245|12242|1204
1643274000000|2022-01-27 09:00:00|12244|12241|12248|12245|12248|12245|12243|12240|1419
1643274300000|2022-01-27 09:05:00|12249|12244|12243|12240|12249|12245|12243|12240|1107
1643274600000|2022-01-27 09:10:00|12242|12239|12234|12231|12243|12240|12234|12230|1145
1643274900000|2022-01-27 09:15:00|12233|12230|12240|12237|12240|12237|12233|12229|1754
1643275200000|2022-01-27 09:20:00|12239|12236|12240|12237|12241|12238|12237|12234|1081
1643275500000|2022-01-27 09:25:00|12239|12236|12237|12234|12240|12236|12235|12232|1099
1643275800000|2022-01-27 09:30:00|12236|12233|12236|12233|12238|12235|12234|12231|944
1643276100000|2022-01-27 09:35:00|12237|12234|12236|12233|12242|12238|12235|12232|1033
1643276400000|2022-01-27 09:40:00|12235|12232|12241|12238|12241|12238|12233|12230|1238
1643276700000|2022-01-27 09:45:00|12242|12237|12235|12232|12243|12240|12233|12230|1418
1643277000000|2022-01-27 09:50:00|12236|12233|12237|12233|12237|12234|12234|12231|1364
1643277300000|2022-01-27 09:55:00|12238|12234|12239|12236|12242|12239|12237|12234|1317
1643277600000|2022-01-27 10:00:00|12238|12235|12241|12238|12245|12241|12238|12235|1417
1643277900000|2022-01-27 10:05:00|12242|12239|12243|12240|12246|12243|12239|12236|1346
1643278200000|2022-01-27 10:10:00|12244|12241|12245|12242|12247|12244|12243|12240|646
1643278500000|2022-01-27 10:15:00|12246|12241|12251|12248|12251|12248|12243|12240|1431
1643278800000|2022-01-27 10:20:00|12252|12247|12246|12242|12252|12249|12245|12242|881
1643279100000|2022-01-27 10:25:00|12245|12243|12250|12247|12251|12248|12245|12242|1134
1643279400000|2022-01-27 10:30:00|12251|12248|12248|12245|12251|12248|12247|12244|998
1643279700000|2022-01-27 10:35:00|12249|12246|12245|12242|12249|12246|12244|12241|1534
1643280000000|2022-01-27 10:40:00|12244|12241|12244|12241|12248|12245|12243|12240|960
1643280300000|2022-01-27 10:45:00|12243|12240|12251|12248|12251|12248|12243|12240|1205
1643280600000|2022-01-27 10:50:00|12250|12247|12249|12246|12255|12252|12248|12245|2004
1643280900000|2022-01-27 10:55:00|12248|12245|12249|12246|12251|12248|12248|12245|989
1643281200000|2022-01-27 11:00:00|12248|12245|12251|12248|12251|12248|12247|12244|1096
1643281500000|2022-01-27 11:05:00|12252|12249|12251|12248|12256|12252|12251|12248|1111
1643281800000|2022-01-27 11:10:00|12250|12247|12253|12250|12254|12251|12250|12247|674
1643282100000|2022-01-27 11:15:00|12252|12249|12253|12250|12253|12250|12250|12247|925
1643282400000|2022-01-27 11:20:00|12252|12249|12253|12250|12257|12254|12252|12249|1092
1643282700000|2022-01-27 11:25:00|12252|12249|12255|12251|12256|12253|12252|12248|954
1643283000000|2022-01-27 11:30:00|12254|12252|12252|12249|12255|12252|12249|12246|739
1643283300000|2022-01-27 11:35:00|12253|12248|12254|12251|12254|12251|12251|12248|676
1643283600000|2022-01-27 11:40:00|12253|12250|12248|12245|12254|12250|12247|12244|1344
1643283900000|2022-01-27 11:45:00|12247|12244|12250|12247|12251|12248|12247|12244|1256
1643284200000|2022-01-27 11:50:00|12249|12246|12259|12256|12259|12256|12249|12246|1153
1643284500000|2022-01-27 11:55:00|12258|12255|12255|12252|12259|12256|12254|12251|815
1643284800000|2022-01-27 12:00:00|12254|12251|12256|12253|12257|12254|12254|12251|973
1643285100000|2022-01-27 12:05:00|12257|12254|12258|12255|12259|12256|12255|12252|581
1643285400000|2022-01-27 12:10:00|12257|12254|12255|12252|12257|12254|12254|12251|569
1643285700000|2022-01-27 12:15:00|12254|12251|12256|12253|12257|12254|12253|12250|572
1643286000000|2022-01-27 12:20:00|12257|12254|12264|12261|12265|12262|12256|12253|1714
1643286300000|2022-01-27 12:25:00|12265|12262|12255|12252|12265|12262|12254|12251|1081
1643286600000|2022-01-27 12:30:00|12256|12253|12254|12251|12257|12253|12253|12250|911
1643286900000|2022-01-27 12:35:00|12255|12252|12252|12249|12255|12252|12250|12247|926
1643287200000|2022-01-27 12:40:00|12253|12248|12254|12251|12254|12251|12249|12246|887
1643287500000|2022-01-27 12:45:00|12253|12250|12247|12244|12253|12251|12247|12243|1021
1643287800000|2022-01-27 12:50:00|12246|12243|12246|12243|12247|12244|12244|12241|1026
1643288100000|2022-01-27 12:55:00|12245|12242|12245|12242|12246|12243|12243|12240|1090
1643288400000|2022-01-27 13:00:00|12246|12243|12245|12241|12248|12245|12243|12240|1360
1643288700000|2022-01-27 13:05:00|12244|12240|12246|12243|12248|12245|12243|12240|602
1643289000000|2022-01-27 13:10:00|12247|12244|12253|12250|12254|12251|12245|12242|621
1643289300000|2022-01-27 13:15:00|12254|12251|12257|12254|12259|12256|12252|12249|1370
1643289600000|2022-01-27 13:20:00|12258|12255|12262|12259|12264|12261|12256|12253|1370
1643289900000|2022-01-27 13:25:00|12263|12260|12256|12253|12263|12260|12256|12253|1269
1643290200000|2022-01-27 13:30:00|12255|12252|12257|12254|12257|12254|12253|12250|1193
1643290500000|2022-01-27 13:35:00|12256|12253|12256|12253|12257|12254|12249|12246|964
1643290800000|2022-01-27 13:40:00|12255|12252|12260|12257|12262|12259|12254|12251|732
1643291100000|2022-01-27 13:45:00|12261|12258|12258|12255|12262|12259|12257|12254|633
1643291400000|2022-01-27 13:50:00|12257|12254|12258|12254|12259|12256|12253|12250|989
1643291700000|2022-01-27 13:55:00|12257|12255|12261|12258|12261|12258|12254|12251|708
1643292000000|2022-01-27 14:00:00|12260|12257|12261|12257|12261|12258|12258|12255|657
1643292300000|2022-01-27 14:05:00|12260|12258|12258|12255|12262|12259|12255|12251|1023
1643292600000|2022-01-27 14:10:00|12259|12256|12251|12248|12260|12256|12251|12248|785
1643292900000|2022-01-27 14:15:00|12252|12249|12252|12249|12253|12249|12248|12245|869
1643293200000|2022-01-27 14:20:00|12253|12250|12258|12255|12258|12255|12253|12250|484
1643293500000|2022-01-27 14:25:00|12257|12254|12255|12252|12257|12254|12254|12251|929
1643293800000|2022-01-27 14:30:00|12254|12251|12258|12255|12260|12257|12253|12250|1155
1643294100000|2022-01-27 14:35:00|12257|12254|12268|12265|12268|12265|12257|12254|2025
1643294400000|2022-01-27 14:40:00|12267|12264|12270|12267|12272|12269|12267|12264|1833
1643294700000|2022-01-27 14:45:00|12271|12268|12272|12269|12275|12272|12271|12267|1782
1643295000000|2022-01-27 14:50:00|12273|12270|12273|12270|12278|12275|12272|12269|1971
1643295300000|2022-01-27 14:55:00|12272|12269|12270|12267|12274|12271|12269|12265|1510
1643295600000|2022-01-27 15:00:00|12269|12266|12275|12272|12278|12275|12269|12266|1691
1643295900000|2022-01-27 15:05:00|12274|12271|12273|12270|12276|12273|12272|12269|1399
1643296200000|2022-01-27 15:10:00|12274|12271|12269|12266|12274|12271|12268|12265|1479
1643296500000|2022-01-27 15:15:00|12270|12267|12266|12262|12270|12267|12265|12262|1077
1643296800000|2022-01-27 15:20:00|12265|12263|12263|12260|12267|12264|12263|12260|997
1643297100000|2022-01-27 15:25:00|12264|12261|12268|12265|12270|12267|12263|12260|829
1643297400000|2022-01-27 15:30:00|12267|12264|12265|12262|12267|12264|12263|12260|637
1643297700000|2022-01-27 15:35:00|12266|12263|12272|12269|12274|12271|12265|12262|898
1643298000000|2022-01-27 15:40:00|12273|12270|12273|12270|12274|12271|12269|12266|791
1643298300000|2022-01-27 15:45:00|12272|12269|12270|12267|12273|12270|12268|12265|929
1643298600000|2022-01-27 15:50:00|12271|12266|12272|12269|12274|12271|12269|12266|628
1643298900000|2022-01-27 15:55:00|12271|12268|12269|12266|12274|12271|12268|12265|1481
1643299200000|2022-01-27 16:00:00|12268|12265|12271|12268|12271|12268|12267|12264|813
1643299500000|2022-01-27 16:05:00|12270|12267|12269|12266|12272|12269|12269|12266|1326
1643299800000|2022-01-27 16:10:00|12268|12265|12265|12262|12268|12266|12257|12254|3396
1643300100000|2022-01-27 16:15:00|12264|12261|12264|12261|12266|12263|12262|12259|1194
1643300400000|2022-01-27 16:20:00|12263|12260|12264|12261|12265|12262|12263|12260|790
1643300700000|2022-01-27 16:25:00|12265|12262|12262|12259|12265|12262|12262|12259|765
1643301000000|2022-01-27 16:30:00|12263|12258|12264|12261|12266|12263|12261|12258|913
1643301300000|2022-01-27 16:35:00|12265|12260|12265|12262|12266|12263|12263|12260|545
1643301600000|2022-01-27 16:40:00|12264|12261|12264|12261|12265|12262|12263|12260|620
1643301900000|2022-01-27 16:45:00|12263|12260|12266|12263|12267|12264|12263|12260|835
1643302200000|2022-01-27 16:50:00|12267|12264|12266|12263|12267|12264|12265|12262|420
1643302500000|2022-01-27 16:55:00|12267|12264|12266|12263|12267|12264|12264|12261|261
1643302800000|2022-01-27 17:00:00|12267|12264|12271|12267|12271|12268|12267|12264|404
1643303100000|2022-01-27 17:05:00|12270|12268|12271|12268|12271|12268|12270|12267|386
1643303400000|2022-01-27 17:10:00|12272|12269|12271|12268|12272|12269|12271|12268|347
1643303700000|2022-01-27 17:15:00|12272|12269|12276|12273|12277|12273|12272|12269|688
1643304000000|2022-01-27 17:20:00|12277|12274|12280|12277|12280|12277|12277|12274|418
1643304300000|2022-01-27 17:25:00|12279|12276|12281|12278|12282|12279|12278|12275|459
1643304600000|2022-01-27 17:30:00|12282|12277|12280|12276|12282|12279|12279|12276|349
1643304900000|2022-01-27 17:35:00|12281|12277|12280|12277|12281|12278|12280|12277|193
1643305200000|2022-01-27 17:40:00|12281|12278|12281|12278|12282|12278|12280|12277|241
1643305500000|2022-01-27 17:45:00|12282|12277|12279|12276|12282|12277|12279|12276|136
1643305800000|2022-01-27 17:50:00|12280|12275|12275|12271|12280|12275|12275|12271|517
1643306100000|2022-01-27 17:55:00|12274|12272|12277|12271|12277|12273|12274|12271|270
1643356800000|2022-01-28 08:00:00|12240|12237|12239|12236|12243|12240|12235|12232|1889
1643357100000|2022-01-28 08:05:00|12240|12237|12243|12240|12244|12241|12236|12233|1566
1643357400000|2022-01-28 08:10:00|12244|12241|12248|12245|12250|12247|12244|12241|1141
1643357700000|2022-01-28 08:15:00|12246|12243|12244|12240|12248|12245|12244|12240|1388
1643358000000|2022-01-28 08:20:00|12243|12241|12251|12248|12252|12249|12243|12240|1144
1643358300000|2022-01-28 08:25:00|12250|12247|12253|12250|12254|12250|12248|12245|1256
1643358600000|2022-01-28 08:30:00|12254|12251|12254|12251|12257|12254|12250|12246|1616
1643358900000|2022-01-28 08:35:00|12255|12252|12260|12257|12260|12257|12254|12251|1073
1643359200000|2022-01-28 08:40:00|12259|12256|12256|12253|12260|12257|12255|12252|987
1643359500000|2022-01-28 08:45:00|12257|12254|12258|12255|12259|12256|12253|12249|871
1643359800000|2022-01-28 08:50:00|12257|12254|12251|12248|12258|12255|12251|12248|1737
1643360100000|2022-01-28 08:55:00|12252|12249|12252|12249|12254|12251|12251|12248|666
1643360400000|2022-01-28 09:00:00|12251|12248|12249|12246|12252|12249|12248|12245|752
1643360700000|2022-01-28 09:05:00|12250|12245|12248|12245|12251|12248|12248|12245|623
1643361000000|2022-01-28 09:10:00|12249|12246|12243|12240|12249|12246|12243|12240|623
1643361300000|2022-01-28 09:15:00|12244|12241|12248|12244|12248|12245|12244|12241|652
1643361600000|2022-01-28 09:20:00|12247|12243|12247|12244|12248|12245|12244|12241|665
1643361900000|2022-01-28 09:25:00|12248|12245|12243|12240|12248|12245|12242|12238|1833
1643362200000|2022-01-28 09:30:00|12242|12239|12247|12244|12247|12244|12241|12238|866
1643362500000|2022-01-28 09:35:00|12246|12243|12247|12244|12248|12245|12246|12243|526
1643362800000|2022-01-28 09:40:00|12248|12243|12239|12236|12248|12244|12239|12236|971
1643363100000|2022-01-28 09:45:00|12240|12237|12243|12239|12243|12240|12240|12236|1439
1643363400000|2022-01-28 09:50:00|12242|12240|12240|12237|12244|12241|12240|12237|540
1643363700000|2022-01-28 09:55:00|12239|12236|12241|12238|12244|12240|12238|12235|1034
1643364000000|2022-01-28 10:00:00|12242|12237|12235|12232|12242|12237|12235|12232|1450
1643364300000|2022-01-28 10:05:00|12236|12233|12231|12228|12236|12233|12230|12227|519
1643364600000|2022-01-28 10:10:00|12232|12229|12235|12232|12236|12233|12232|12229|874
1643364900000|2022-01-28 10:15:00|12236|12233|12236|12233|12238|12235|12236|12233|808
1643365200000|2022-01-28 10:20:00|12235|12232|12236|12233|12237|12234|12234|12231|407
1643365500000|2022-01-28 10:25:00|12235|12232|12235|12232|12236|12233|12234|12231|520
1643365800000|2022-01-28 10:30:00|12236|12233|12239|12236|12241|12238|12236|12233|1041
1643366100000|2022-01-28 10:35:00|12240|12237|12238|12235|12240|12237|12236|12233|529
1643366400000|2022-01-28 10:40:00|12239|12236|12239|12236|12241|12238|12239|12236|600
1643366700000|2022-01-28 10:45:00|12238|12235|12236|12233|12239|12236|12235|12232|819
1643367000000|2022-01-28 10:50:00|12235|12232|12236|12233|12237|12234|12235|12232|215
1643367300000|2022-01-28 10:55:00|12235|12232|12232|12229|12236|12233|12231|12228|682
1643367600000|2022-01-28 11:00:00|12233|12228|12231|12228|12233|12229|12230|12227|870
1643367900000|2022-01-28 11:05:00|12230|12227|12228|12225|12230|12227|12225|12222|973
1643368200000|2022-01-28 11:10:00|12229|12224|12225|12222|12230|12226|12225|12222|505
1643368500000|2022-01-28 11:15:00|12224|12221|12227|12223|12227|12224|12224|12221|486
1643368800000|2022-01-28 11:20:00|12226|12224|12224|12221|12227|12224|12223|12220|642
1643369100000|2022-01-28 11:25:00|12225|12220|12223|12220|12225|12222|12220|12217|1297
1643369400000|2022-01-28 11:30:00|12222|12219|12226|12223|12226|12223|12222|12219|566
1643369700000|2022-01-28 11:35:00|12225|12222|12226|12223|12226|12223|12223|12220|751
1643370000000|2022-01-28 11:40:00|12225|12222|12224|12221|12227|12224|12224|12221|666
1643370300000|2022-01-28 11:45:00|12225|12222|12227|12224|12227|12224|12225|12222|560
1643370600000|2022-01-28 11:50:00|12228|12225|12228|12224|12230|12227|12227|12224|666
1643370900000|2022-01-28 11:55:00|12227|12225|12226|12223|12229|12226|12225|12222|543
1643371200000|2022-01-28 12:00:00|12225|12222|12226|12223|12226|12223|12224|12221|496
1643371500000|2022-01-28 12:05:00|12225|12222|12225|12222|12228|12225|12223|12220|1480
1643371800000|2022-01-28 12:10:00|12224|12221|12223|12220|12224|12221|12222|12219|806
1643372100000|2022-01-28 12:15:00|12222|12219|12223|12220|12224|12221|12221|12218|509
1643372400000|2022-01-28 12:20:00|12222|12219|12228|12225|12229|12225|12222|12219|728
1643372700000|2022-01-28 12:25:00|12227|12224|12228|12225|12228|12225|12226|12223|412
1643373000000|2022-01-28 12:30:00|12227|12224|12224|12221|12228|12225|12222|12219|459
1643373300000|2022-01-28 12:35:00|12223|12220|12223|12220|12226|12223|12223|12220|277
1643373600000|2022-01-28 12:40:00|12224|12221|12223|12220|12224|12221|12221|12218|837
1643373900000|2022-01-28 12:45:00|12224|12221|12224|12221|12226|12223|12223|12220|780
1643374200000|2022-01-28 12:50:00|12223|12220|12221|12218|12224|12221|12219|12216|626
1643374500000|2022-01-28 12:55:00|12222|12219|12223|12220|12223|12220|12220|12217|633
1643374800000|2022-01-28 13:00:00|12222|12219|12212|12209|12223|12220|12211|12208|1546
1643375100000|2022-01-28 13:05:00|12213|12210|12222|12219|12222|12219|12212|12209|1498
1643375400000|2022-01-28 13:10:00|12221|12218|12224|12221|12225|12222|12220|12216|1438
1643375700000|2022-01-28 13:15:00|12223|12220|12222|12219|12227|12224|12221|12218|2008
1643376000000|2022-01-28 13:20:00|12221|12218|12218|12215|12222|12219|12217|12214|1811
1643376300000|2022-01-28 13:25:00|12217|12214|12217|12213|12221|12217|12216|12213|1394
1643376600000|2022-01-28 13:30:00|12220|12217|12228|12224|12228|12225|12217|12214|2544
1643376900000|2022-01-28 13:35:00|12227|12225|12230|12227|12234|12231|12224|12221|2355
1643377200000|2022-01-28 13:40:00|12231|12228|12234|12231|12236|12233|12228|12225|1407
1643377500000|2022-01-28 13:45:00|12233|12230|12232|12229|12241|12238|12232|12229|2279
1643377800000|2022-01-28 13:50:00|12231|12228|12226|12223|12232|12229|12223|12220|1433
1643378100000|2022-01-28 13:55:00|12227|12222|12223|12220|12229|12226|12223|12220|943
1643378400000|2022-01-28 14:00:00|12224|12221|12222|12219|12227|12224|12222|12218|1664
1643378700000|2022-01-28 14:05:00|12223|12220|12229|12226|12230|12227|12222|12219|1412
1643379000000|2022-01-28 14:10:00|12230|12225|12227|12224|12233|12229|12227|12224|1366
1643379300000|2022-01-28 14:15:00|12226|12223|12220|12217|12227|12224|12217|12214|1304
1643379600000|2022-01-28 14:20:00|12221|12218|12222|12219|12222|12219|12218|12215|1195
1643379900000|2022-01-28 14:25:00|12223|12220|12220|12217|12223|12220|12219|12216|927
1643380200000|2022-01-28 14:30:00|12219|12216|12215|12212|12222|12219|12214|12211|1260
1643380500000|2022-01-28 14:35:00|12214|12211|12221|12218|12223|12220|12214|12211|890
1643380800000|2022-01-28 14:40:00|12220|12217|12231|12228|12231|12228|12219|12216|1292
1643381100000|2022-01-28 14:45:00|12232|12227|12238|12235|12238|12235|12230|12227|1830
1643381400000|2022-01-28 14:50:00|12237|12234|12241|12238|12243|12240|12236|12233|1712
1643381700000|2022-01-28 14:55:00|12242|12239|12244|12241|12245|12242|12240|12237|1118
1643382000000|2022-01-28 15:00:00|12243|12240|12239|12236|12244|12240|12237|12234|1264
1643382300000|2022-01-28 15:05:00|12240|12237|12238|12235|12241|12238|12236|12233|1224
1643382600000|2022-01-28 15:10:00|12239|12236|12234|12231|12243|12240|12234|12231|1217
1643382900000|2022-01-28 15:15:00|12235|12232|12236|12233|12236|12233|12229|12226|1418
1643383200000|2022-01-28 15:20:00|12237|12234|12240|12236|12241|12238|12235|12232|902
1643383500000|2022-01-28 15:25:00|12239|12237|12241|12238|12241|12238|12238|12234|805
1643383800000|2022-01-28 15:30:00|12242|12239|12236|12233|12243|12240|12234|12231|799
1643384100000|2022-01-28 15:35:00|12237|12234|12236|12233|12237|12234|12231|12228|938
1643384400000|2022-01-28 15:40:00|12237|12234|12243|12240|12243|12240|12236|12233|995
1643384700000|2022-01-28 15:45:00|12242|12239|12251|12248|12252|12249|12242|12239|2627
1643385000000|2022-01-28 15:50:00|12250|12247|12250|12247|12252|12249|12248|12245|1130
1643385300000|2022-01-28 15:55:00|12249|12246|12249|12246|12252|12249|12247|12244|866
1643385600000|2022-01-28 16:00:00|12250|12247|12253|12250|12254|12251|12250|12246|1250
1643385900000|2022-01-28 16:05:00|12252|12249|12247|12244|12253|12250|12247|12244|1796
1643386200000|2022-01-28 16:10:00|12246|12243|12253|12250|12256|12253|12244|12241|3331
1643386500000|2022-01-28 16:15:00|12254|12251|12250|12247|12255|12252|12249|12246|1619
1643386800000|2022-01-28 16:20:00|12249|12246|12256|12253|12256|12253|12248|12245|1219
1643387100000|2022-01-28 16:25:00|12257|12254|12253|12250|12257|12254|12252|12248|340
1643387400000|2022-01-28 16:30:00|12254|12251|12253|12250|12258|12255|12253|12250|1110
1643387700000|2022-01-28 16:35:00|12252|12249|12252|12249|12254|12251|12250|12247|733
1643388000000|2022-01-28 16:40:00|12251|12248|12252|12249|12254|12251|12251|12248|364
1643388300000|2022-01-28 16:45:00|12251|12248|12253|12250|12253|12250|12251|12248|415
1643388600000|2022-01-28 16:50:00|12254|12251|12253|12250|12255|12252|12252|12249|256
1643388900000|2022-01-28 16:55:00|12252|12249|12252|12249|12253|12250|12252|12248|262
1643389200000|2022-01-28 17:00:00|12253|12250|12252|12249|12253|12250|12252|12249|158
1643389500000|2022-01-28 17:05:00|12251|12248|12250|12247|12252|12249|12249|12246|507
1643389800000|2022-01-28 17:10:00|12251|12248|12248|12245|12252|12248|12248|12245|194
1643390100000|2022-01-28 17:15:00|12249|12246|12249|12246|12252|12249|12248|12246|327
1643390400000|2022-01-28 17:20:00|12250|12247|12253|12250|12254|12251|12250|12247|497
1643390700000|2022-01-28 17:25:00|12254|12251|12257|12254|12257|12254|12252|12249|319
1643391000000|2022-01-28 17:30:00|12256|12253|12257|12254|12258|12255|12255|12252|327
1643391300000|2022-01-28 17:35:00|12258|12255|12257|12254|12259|12256|12256|12253|336
1643391600000|2022-01-28 17:40:00|12256|12253|12257|12254|12257|12254|12255|12252|184
1643391900000|2022-01-28 17:45:00|12256|12253|12260|12257|12260|12257|12256|12253|371
1643392200000|2022-01-28 17:50:00|12259|12256|12261|12258|12263|12260|12259|12256|214
1643392500000|2022-01-28 17:55:00|12260|12257|12258|12251|12260|12257|12255|12251|375
1643616000000|2022-01-31 08:00:00|12230|12227|12237|12234|12242|12239|12227|12224|2691
1643616300000|2022-01-31 08:05:00|12238|12235|12243|12240|12243|12240|12234|12231|1396
1643616600000|2022-01-31 08:10:00|12244|12241|12250|12247|12252|12248|12243|12240|899
1643616900000|2022-01-31 08:15:00|12251|12248|12254|12251|12254|12251|12249|12245|1190
1643617200000|2022-01-31 08:20:00|12253|12250|12255|12252|12258|12255|12251|12248|1008
1643617500000|2022-01-31 08:25:00|12256|12253|12260|12257|12260|12257|12253|12250|1168
1643617800000|2022-01-31 08:30:00|12258|12256|12259|12255|12261|12258|12255|12252|1245
1643618100000|2022-01-31 08:35:00|12258|12256|12258|12255|12259|12256|12256|12253|793
1643618400000|2022-01-31 08:40:00|12259|12256|12255|12252|12259|12256|12254|12251|664
1643618700000|2022-01-31 08:45:00|12254|12251|12252|12249|12255|12252|12252|12249|455
1643619000000|2022-01-31 08:50:00|12253|12250|12249|12245|12256|12252|12249|12245|408
1643619300000|2022-01-31 08:55:00|12248|12246|12251|12248|12254|12251|12248|12245|440
1643619600000|2022-01-31 09:00:00|12252|12249|12259|12256|12261|12258|12251|12248|1069
1643619900000|2022-01-31 09:05:00|12258|12255|12258|12255|12260|12257|12258|12255|408
1643620200000|2022-01-31 09:10:00|12259|12256|12257|12254|12261|12257|12256|12253|441
1643620500000|2022-01-31 09:15:00|12256|12253|12256|12253|12257|12254|12254|12251|703
1643620800000|2022-01-31 09:20:00|12255|12252|12253|12250|12255|12253|12252|12249|593
1643621100000|2022-01-31 09:25:00|12254|12251|12258|12255|12258|12255|12254|12250|298
1643621400000|2022-01-31 09:30:00|12257|12254|12255|12252|12259|12256|12255|12252|674
1643621700000|2022-01-31 09:35:00|12254|12251|12253|12250|12254|12251|12251|12248|560
1643622000000|2022-01-31 09:40:00|12254|12251|12251|12248|12255|12252|12251|12248|638
1643622300000|2022-01-31 09:45:00|12252|12247|12249|12246|12252|12249|12248|12245|590
1643622600000|2022-01-31 09:50:00|12250|12247|12253|12250|12253|12250|12249|12246|397
1643622900000|2022-01-31 09:55:00|12252|12249|12247|12244|12253|12250|12247|12244|591
1643623200000|2022-01-31 10:00:00|12246|12243|12241|12238|12247|12244|12241|12238|856
1643623500000|2022-01-31 10:05:00|12242|12239|12237|12234|12242|12239|12236|12233|791
1643623800000|2022-01-31 10:10:00|12236|12233|12240|12237|12240|12237|12236|12233|995
1643624100000|2022-01-31 10:15:00|12239|12236|12240|12237|12240|12237|12236|12233|573
1643624400000|2022-01-31 10:20:00|12241|12238|12236|12233|12242|12239|12236|12233|818
1643624700000|2022-01-31 10:25:00|12237|12234|12233|12230|12237|12234|12232|12229|1170
1643625000000|2022-01-31 10:30:00|12234|12231|12232|12229|12234|12231|12229|12226|938
1643625300000|2022-01-31 10:35:00|12231|12228|12223|12220|12231|12228|12223|12219|815
1643625600000|2022-01-31 10:40:00|12222|12219|12228|12225|12229|12226|12222|12219|741
1643625900000|2022-01-31 10:45:00|12229|12224|12231|12227|12232|12229|12227|12224|648
1643626200000|2022-01-31 10:50:00|12230|12228|12234|12231|12235|12232|12229|12226|981
1643626500000|2022-01-31 10:55:00|12233|12230|12229|12226|12234|12230|12228|12225|849
1643626800000|2022-01-31 11:00:00|12230|12227|12228|12225|12231|12228|12226|12223|982
1643627100000|2022-01-31 11:05:00|12227|12224|12227|12224|12228|12225|12226|12223|495
1643627400000|2022-01-31 11:10:00|12228|12223|12228|12225|12228|12225|12226|12223|431
1643627700000|2022-01-31 11:15:00|12229|12226|12228|12225|12229|12226|12227|12224|687
1643628000000|2022-01-31 11:20:00|12229|12226|12230|12226|12230|12227|12227|12224|955
1643628300000|2022-01-31 11:25:00|12231|12227|12230|12227|12231|12228|12228|12225|413
1643628600000|2022-01-31 11:30:00|12231|12228|12228|12225|12231|12228|12227|12224|754
1643628900000|2022-01-31 11:35:00|12229|12226|12230|12227|12232|12229|12228|12225|868
1643629200000|2022-01-31 11:40:00|12229|12226|12231|12228|12232|12228|12228|12225|806
1643629500000|2022-01-31 11:45:00|12232|12229|12231|12228|12232|12229|12229|12226|327
1643629800000|2022-01-31 11:50:00|12230|12227|12231|12228|12231|12228|12230|12227|358
1643630100000|2022-01-31 11:55:00|12232|12229|12232|12229|12232|12229|12230|12227|283
1643630400000|2022-01-31 12:00:00|12231|12228|12233|12230|12234|12231|12231|12228|867
1643630700000|2022-01-31 12:05:00|12232|12229|12233|12230|12234|12231|12230|12227|614
1643631000000|2022-01-31 12:10:00|12234|12231|12228|12225|12234|12231|12228|12225|354
1643631300000|2022-01-31 12:15:00|12227|12224|12228|12225|12228|12225|12227|12224|915
1643631600000|2022-01-31 12:20:00|12227|12224|12231|12228|12231|12228|12225|12222|1172
1643631900000|2022-01-31 12:25:00|12232|12227|12228|12225|12232|12228|12226|12223|752
1643632200000|2022-01-31 12:30:00|12227|12224|12225|12221|12227|12224|12224|12221|933
1643632500000|2022-01-31 12:35:00|12224|12220|12219|12216|12224|12221|12217|12214|963
1643632800000|2022-01-31 12:40:00|12218|12215|12217|12214|12219|12216|12216|12213|883
1643633100000|2022-01-31 12:45:00|12216|12213|12213|12210|12217|12214|12213|12210|1014
1643633400000|2022-01-31 12:50:00|12214|12211|12214|12211|12214|12211|12212|12208|1215
1643633700000|2022-01-31 12:55:00|12215|12210|12214|12211|12216|12212|12213|12210|768
1643634000000|2022-01-31 13:00:00|12215|12212|12212|12209|12216|12213|12210|12207|1013
1643634300000|2022-01-31 13:05:00|12211|12208|12210|12207|12212|12209|12207|12204|740
1643634600000|2022-01-31 13:10:00|12211|12208|12207|12204|12211|12208|12206|12203|1232
1643634900000|2022-01-31 13:15:00|12206|12203|12202|12199|12206|12203|12202|12199|1850
1643635200000|2022-01-31 13:20:00|12203|12200|12206|12203|12206|12203|12198|12195|1930
1643635500000|2022-01-31 13:25:00|12205|12202|12203|12200|12207|12204|12201|12198|1274
1643635800000|2022-01-31 13:30:00|12204|12201|12203|12200|12207|12204|12202|12199|1155
1643636100000|2022-01-31 13:35:00|12204|12199|12208|12205|12209|12206|12203|12199|1130
1643636400000|2022-01-31 13:40:00|12209|12206|12213|12210|12215|12212|12207|12204|1311
1643636700000|2022-01-31 13:45:00|12214|12209|12212|12209|12217|12214|12212|12209|903
1643637000000|2022-01-31 13:50:00|12213|12210|12216|12213|12218|12215|12212|12209|1712
1643637300000|2022-01-31 13:55:00|12215|12212|12219|12216|12219|12216|12215|12212|1193
1643637600000|2022-01-31 14:00:00|12220|12215|12216|12213|12221|12218|12216|12213|706
1643637900000|2022-01-31 14:05:00|12215|12212|12209|12206|12216|12213|12208|12205|1035
1643638200000|2022-01-31 14:10:00|12210|12207|12210|12207|12211|12208|12207|12204|1151
1643638500000|2022-01-31 14:15:00|12211|12208|12213|12210|12215|12212|12210|12207|477
1643638800000|2022-01-31 14:20:00|12214|12211|12206|12203|12214|12211|12205|12202|1942
1643639100000|2022-01-31 14:25:00|12205|12202|12205|12202|12206|12203|12202|12199|1776
1643639400000|2022-01-31 14:30:00|12204|12201|12201|12198|12207|12204|12201|12198|1042
1643639700000|2022-01-31 14:35:00|12202|12199|12200|12197|12202|12199|12198|12195|1883
1643640000000|2022-01-31 14:40:00|12201|12198|12206|12203|12209|12205|12201|12198|1992
1643640300000|2022-01-31 14:45:00|12207|12204|12211|12208|12212|12209|12204|12201|2018
1643640600000|2022-01-31 14:50:00|12212|12209|12209|12206|12212|12209|12208|12204|1762
1643640900000|2022-01-31 14:55:00|12210|12207|12214|12211|12216|12212|12208|12205|888
1643641200000|2022-01-31 15:00:00|12215|12212|12215|12212|12215|12212|12210|12207|1244
1643641500000|2022-01-31 15:05:00|12214|12211|12216|12213|12217|12214|12213|12210|922
1643641800000|2022-01-31 15:10:00|12215|12212|12219|12216|12220|12217|12215|12212|1271
1643642100000|2022-01-31 15:15:00|12218|12215|12212|12209|12218|12215|12211|12208|825
1643642400000|2022-01-31 15:20:00|12213|12210|12213|12210|12213|12210|12209|12206|1213
1643642700000|2022-01-31 15:25:00|12212|12209|12215|12212|12216|12213|12212|12209|929
1643643000000|2022-01-31 15:30:00|12214|12211|12210|12207|12215|12212|12207|12204|1115
1643643300000|2022-01-31 15:35:00|12211|12208|12216|12212|12216|12213|12207|12204|1133
1643643600000|2022-01-31 15:40:00|12215|12211|12217|12214|12218|12215|12214|12211|1522
1643643900000|2022-01-31 15:45:00|12216|12213|12214|12211|12217|12214|12213|12210|1620
1643644200000|2022-01-31 15:50:00|12213|12210|12213|12210|12214|12211|12209|12205|2083
1643644500000|2022-01-31 15:55:00|12212|12209|12210|12207|12215|12212|12210|12207|3072
1643644800000|2022-01-31 16:00:00|12211|12208|12206|12203|12214|12211|12206|12203|2113
1643645100000|2022-01-31 16:05:00|12207|12204|12207|12204|12208|12205|12206|12203|3268
1643645400000|2022-01-31 16:10:00|12206|12203|12194|12191|12208|12205|12190|12187|6845
1643645700000|2022-01-31 16:15:00|12195|12192|12191|12188|12196|12193|12185|12182|5827
1643646000000|2022-01-31 16:20:00|12192|12189|12190|12187|12195|12192|12190|12187|2205
1643646300000|2022-01-31 16:25:00|12191|12188|12192|12189|12192|12189|12186|12183|1661
1643646600000|2022-01-31 16:30:00|12193|12190|12196|12193|12199|12196|12193|12190|1849
1643646900000|2022-01-31 16:35:00|12195|12192|12203|12200|12203|12200|12193|12190|1443
1643647200000|2022-01-31 16:40:00|12202|12199|12197|12194|12204|12201|12195|12192|886
1643647500000|2022-01-31 16:45:00|12198|12195|12198|12195|12199|12196|12194|12191|945
1643647800000|2022-01-31 16:50:00|12199|12196|12198|12195|12199|12196|12197|12194|1125
1643648100000|2022-01-31 16:55:00|12199|12196|12200|12197|12200|12197|12198|12195|716
1643648400000|2022-01-31 17:00:00|12201|12198|12200|12196|12201|12198|12196|12193|773
1643648700000|2022-01-31 17:05:00|12199|12197|12200|12197|12200|12197|12198|12195|468
1643649000000|2022-01-31 17:10:00|12199|12196|12201|12197|12201|12197|12199|12196|190
1643649300000|2022-01-31 17:15:00|12200|12198|12198|12195|12201|12198|12198|12195|237
1643649600000|2022-01-31 17:20:00|12199|12196|12197|12194|12199|12196|12196|12193|564
1643649900000|2022-01-31 17:25:00|12196|12193|12194|12190|12197|12194|12192|12189|417
1643650200000|2022-01-31 17:30:00|12193|12191|12193|12189|12195|12192|12193|12189|161
1643650500000|2022-01-31 17:35:00|12194|12190|12193|12189|12194|12191|12192|12188|264
1643650800000|2022-01-31 17:40:00|12192|12190|12193|12190|12195|12192|12192|12190|206
1643651100000|2022-01-31 17:45:00|12192|12189|12191|12187|12193|12190|12189|12186|282
1643651400000|2022-01-31 17:50:00|12190|12188|12193|12190|12193|12190|12189|12186|280
1643651700000|2022-01-31 17:55:00|12192|12189|12194|12191|12195|12192|12192|12189|438
1643702400000|2022-02-01 08:00:00|12198|12194|12187|12184|12198|12194|12186|12183|2060
1643702700000|2022-02-01 08:05:00|12186|12183|12195|12192|12198|12195|12186|12183|1989
1643703000000|2022-02-01 08:10:00|12194|12191|12196|12193|12200|12197|12194|12191|1322
1643703300000|2022-02-01 08:15:00|12195|12192|12197|12194|12198|12195|12193|12190|989
1643703600000|2022-02-01 08:20:00|12198|12193|12198|12195|12203|12200|12197|12193|1850
1643703900000|2022-02-01 08:25:00|12197|12194|12201|12198|12201|12198|12195|12192|804
1643704200000|2022-02-01 08:30:00|12200|12197|12203|12200|12203|12200|12197|12194|623
1643704500000|2022-02-01 08:35:00|12204|12201|12201|12198|12206|12203|12201|12198|859
1643704800000|2022-02-01 08:40:00|12202|12199|12201|12198|12203|12200|12199|12196|555
1643705100000|2022-02-01 08:45:00|12202|12197|12207|12204|12207|12204|12202|12197|674
1643705400000|2022-02-01 08:50:00|12208|12205|12203|12200|12209|12206|12203|12200|726
1643705700000|2022-02-01 08:55:00|12205|12202|12208|12205|12209|12206|12204|12201|571
1643706000000|2022-02-01 09:00:00|12207|12204|12213|12210|12213|12210|12206|12203|823
1643706300000|2022-02-01 09:05:00|12214|12209|12213|12210|12217|12214|12212|12209|1033
1643706600000|2022-02-01 09:10:00|12212|12209|12211|12208|12213|12210|12210|12206|472
1643706900000|2022-02-01 09:15:00|12212|12209|12214|12211|12215|12212|12211|12208|854
1643707200000|2022-02-01 09:20:00|12215|12212|12222|12219|12223|12219|12214|12211|1339
1643707500000|2022-02-01 09:25:00|12223|12218|12224|12221|12225|12222|12219|12216|1246
1643707800000|2022-02-01 09:30:00|12225|12222|12226|12223|12227|12224|12221|12218|893
1643708100000|2022-02-01 09:35:00|12227|12224|12224|12221|12231|12227|12223|12220|1455
1643708400000|2022-02-01 09:40:00|12225|12222|12227|12224|12228|12225|12223|12220|865
1643708700000|2022-02-01 09:45:00|12228|12225|12227|12224|12229|12226|12225|12222|977
1643709000000|2022-02-01 09:50:00|12226|12223|12226|12223|12227|12224|12222|12219|1018
1643709300000|2022-02-01 09:55:00|12225|12222|12226|12223|12226|12223|12223|12220|802
1643709600000|2022-02-01 10:00:00|12227|12224|12223|12220|12227|12224|12221|12218|842
1643709900000|2022-02-01 10:05:00|12222|12219|12219|12216|12223|12220|12219|12216|768
1643710200000|2022-02-01 10:10:00|12218|12215|12218|12215|12221|12218|12218|12215|1145
1643710500000|2022-02-01 10:15:00|12219|12216|12222|12219|12222|12219|12217|12214|605
1643710800000|2022-02-01 10:20:00|12223|12220|12224|12221|12225|12222|12222|12219|614
1643711100000|2022-02-01 10:25:00|12225|12222|12226|12223|12227|12223|12223|12220|610
1643711400000|2022-02-01 10:30:00|12227|12224|12227|12224|12228|12225|12226|12223|793
1643711700000|2022-02-01 10:35:00|12226|12223|12225|12222|12227|12224|12223|12220|1187
1643712000000|2022-02-01 10:40:00|12224|12221|12224|12221|12224|12221|12223|12220|426
1643712300000|2022-02-01 10:45:00|12223|12220|12222|12219|12225|12221|12221|12218|632
1643712600000|2022-02-01 10:50:00|12221|12218|12226|12223|12227|12224|12219|12216|773
1643712900000|2022-02-01 10:55:00|12225|12222|12223|12220|12226|12223|12221|12218|838
1643713200000|2022-02-01 11:00:00|12222|12219|12218|12215|12222|12219|12217|12214|1269
1643713500000|2022-02-01 11:05:00|12217|12214|12221|12218|12221|12218|12217|12214|1352
1643713800000|2022-02-01 11:10:00|12222|12219|12222|12219|12226|12223|12221|12218|1516
1643714100000|2022-02-01 11:15:00|12223|12220|12223|12220|12223|12220|12219|12216|764
1643714400000|2022-02-01 11:20:00|12222|12219|12225|12222|12226|12223|12222|12218|531
1643714700000|2022-02-01 11:25:00|12224|12221|12226|12223|12227|12224|12223|12220|808
1643715000000|2022-02-01 11:30:00|12227|12224|12229|12226|12231|12227|12227|12224|575
1643715300000|2022-02-01 11:35:00|12228|12225|12234|12231|12236|12233|12228|12225|1177
1643715600000|2022-02-01 11:40:00|12233|12230|12234|12231|12235|12232|12233|12230|539
1643715900000|2022-02-01 11:45:00|12235|12232|12234|12231|12236|12233|12234|12231|477
1643716200000|2022-02-01 11:50:00|12235|12232|12230|12227|12235|12232|12230|12227|1068
1643716500000|2022-02-01 11:55:00|12231|12226|12230|12227|12232|12229|12229|12226|968
1643716800000|2022-02-01 12:00:00|12229|12226|12230|12226|12233|12230|12229|12226|1397
1643717100000|2022-02-01 12:05:00|12229|12225|12232|12229|12233|12230|12228|12224|1256
1643717400000|2022-02-01 12:10:00|12233|12230|12234|12231|12234|12231|12231|12228|572
1643717700000|2022-02-01 12:15:00|12233|12230|12233|12230|12234|12231|12233|12229|832
1643718000000|2022-02-01 12:20:00|12234|12231|12234|12231|12236|12233|12231|12228|977
1643718300000|2022-02-01 12:25:00|12235|12230|12240|12237|12241|12238|12233|12230|788
1643718600000|2022-02-01 12:30:00|12239|12236|12235|12232|12239|12236|12234|12231|1122
1643718900000|2022-02-01 12:35:00|12234|12231|12236|12233|12238|12235|12234|12231|544
1643719200000|2022-02-01 12:40:00|12237|12234|12231|12228|12237|12234|12231|12228|1534
1643719500000|2022-02-01 12:45:00|12232|12229|12229|12226|12232|12229|12229|12226|579
1643719800000|2022-02-01 12:50:00|12230|12227|12229|12225|12230|12227|12227|12224|1079
1643720100000|2022-02-01 12:55:00|12228|12226|12229|12226|12231|12228|12227|12224|736
1643720400000|2022-02-01 13:00:00|12230|12227|12234|12231|12235|12232|12228|12225|743
1643720700000|2022-02-01 13:05:00|12235|12230|12231|12228|12235|12232|12231|12228|512
1643721000000|2022-02-01 13:10:00|12232|12227|12231|12228|12233|12230|12230|12227|413
1643721300000|2022-02-01 13:15:00|12232|12229|12231|12228|12232|12229|12230|12227|452
1643721600000|2022-02-01 13:20:00|12230|12227|12228|12225|12231|12228|12227|12224|863
1643721900000|2022-02-01 13:25:00|12229|12226|12223|12220|12229|12226|12222|12219|1309
1643722200000|2022-02-01 13:30:00|12222|12219|12219|12216|12228|12225|12218|12215|1170
1643722500000|2022-02-01 13:35:00|12218|12215|12222|12219|12222|12219|12218|12215|969
1643722800000|2022-02-01 13:40:00|12221|12218|12220|12217|12222|12219|12217|12214|1601
1643723100000|2022-02-01 13:45:00|12221|12216|12223|12220|12224|12221|12218|12215|1186
1643723400000|2022-02-01 13:50:00|12224|12221|12223|12220|12226|12223|12223|12219|1301
1643723700000|2022-02-01 13:55:00|12222|12219|12220|12217|12224|12221|12218|12215|1291
1643724000000|2022-02-01 14:00:00|12221|12218|12218|12215|12222|12219|12217|12213|705
1643724300000|2022-02-01 14:05:00|12217|12214|12214|12211|12217|12214|12212|12209|1028
1643724600000|2022-02-01 14:10:00|12215|12212|12214|12211|12217|12214|12212|12209|1062
1643724900000|2022-02-01 14:15:00|12215|12212|12212|12209|12218|12215|12210|12207|1778
1643725200000|2022-02-01 14:20:00|12213|12210|12212|12209|12213|12210|12210|12206|1065
1643725500000|2022-02-01 14:25:00|12213|12210|12214|12211|12216|12213|12212|12209|1054
1643725800000|2022-02-01 14:30:00|12215|12212|12213|12210|12217|12214|12212|12209|1312
1643726100000|2022-02-01 14:35:00|12214|12211|12210|12207|12214|12211|12210|12206|1198
1643726400000|2022-02-01 14:40:00|12211|12208|12211|12208|12214|12211|12210|12207|2231
1643726700000|2022-02-01 14:45:00|12212|12207|12210|12207|12212|12209|12205|12202|2358
1643727000000|2022-02-01 14:50:00|12209|12206|12203|12200|12210|12207|12201|12198|1659
1643727300000|2022-02-01 14:55:00|12204|12201|12203|12200|12204|12201|12198|12195|1538
1643727600000|2022-02-01 15:00:00|12206|12202|12194|12191|12206|12202|12183|12180|3133
1643727900000|2022-02-01 15:05:00|12193|12190|12196|12193|12197|12194|12185|12182|2637
1643728200000|2022-02-01 15:10:00|12197|12194|12195|12192|12197|12194|12190|12187|1858
1643728500000|2022-02-01 15:15:00|12194|12191|12189|12186|12198|12194|12188|12185|1575
1643728800000|2022-02-01 15:20:00|12190|12185|12191|12188|12194|12191|12187|12184|1285
1643729100000|2022-02-01 15:25:00|12190|12187|12198|12195|12198|12195|12189|12186|1400
1643729400000|2022-02-01 15:30:00|12197|12194|12196|12193|12199|12196|12195|12192|1547
1643729700000|2022-02-01 15:35:00|12195|12192|12195|12192|12196|12193|12193|12190|1180
1643730000000|2022-02-01 15:40:00|12194|12191|12195|12192|12195|12192|12191|12188|1188
1643730300000|2022-02-01 15:45:00|12196|12193|12196|12193|12198|12195|12195|12192|942
1643730600000|2022-02-01 15:50:00|12195|12192|12196|12193|12198|12195|12194|12190|636
1643730900000|2022-02-01 15:55:00|12197|12194|12190|12187|12197|12194|12190|12187|1603
1643731200000|2022-02-01 16:00:00|12189|12186|12191|12188|12193|12190|12189|12186|856
1643731500000|2022-02-01 16:05:00|12190|12187|12191|12188|12192|12189|12190|12187|872
1643731800000|2022-02-01 16:10:00|12192|12189|12195|12192|12196|12193|12192|12189|2191
1643732100000|2022-02-01 16:15:00|12196|12193|12202|12199|12202|12199|12194|12191|2672
1643732400000|2022-02-01 16:20:00|12201|12198|12200|12197|12203|12200|12199|12196|1274
1643732700000|2022-02-01 16:25:00|12201|12198|12201|12198|12202|12199|12200|12197|1138
1643733000000|2022-02-01 16:30:00|12200|12197|12202|12199|12202|12199|12199|12196|1023
1643733300000|2022-02-01 16:35:00|12203|12200|12205|12202|12206|12203|12203|12200|714
1643733600000|2022-02-01 16:40:00|12204|12201|12202|12199|12204|12201|12200|12197|896
1643733900000|2022-02-01 16:45:00|12201|12198|12204|12201|12205|12202|12201|12198|685
1643734200000|2022-02-01 16:50:00|12203|12200|12204|12201|12205|12202|12203|12200|552
1643734500000|2022-02-01 16:55:00|12203|12200|12202|12199|12204|12201|12202|12199|783
1643734800000|2022-02-01 17:00:00|12203|12200|12205|12202|12206|12203|12203|12200|611
1643735100000|2022-02-01 17:05:00|12206|12203|12203|12200|12206|12203|12203|12200|416
1643735400000|2022-02-01 17:10:00|12204|12201|12207|12204|12207|12204|12203|12200|269
1643735700000|2022-02-01 17:15:00|12206|12203|12211|12207|12211|12207|12206|12203|674
1643736000000|2022-02-01 17:20:00|12210|12206|12208|12205|12210|12207|12207|12204|416
1643736300000|2022-02-01 17:25:00|12207|12204|12210|12207|12212|12208|12206|12203|446
1643736600000|2022-02-01 17:30:00|12211|12208|12214|12211|12214|12211|12211|12208|182
1643736900000|2022-02-01 17:35:00|12215|12210|12214|12211|12217|12213|12213|12210|335
1643737200000|2022-02-01 17:40:00|12215|12212|12212|12209|12215|12212|12212|12209|128
1643737500000|2022-02-01 17:45:00|12211|12208|12211|12208|12213|12210|12211|12208|154
1643737800000|2022-02-01 17:50:00|12212|12209|12210|12206|12212|12209|12209|12206|219
1643738100000|2022-02-01 17:55:00|12209|12207|12212|12204|12212|12207|12208|12204|94
1643788800000|2022-02-02 08:00:00|12211|12208|12215|12212|12217|12214|12210|12207|1949
1643789100000|2022-02-02 08:05:00|12216|12211|12216|12213|12217|12214|12213|12210|1386
1643789400000|2022-02-02 08:10:00|12215|12212|12218|12215|12218|12215|12215|12212|918
1643789700000|2022-02-02 08:15:00|12217|12214|12218|12215|12220|12217|12216|12213|865
1643790000000|2022-02-02 08:20:00|12219|12216|12219|12216|12221|12218|12218|12215|593
1643790300000|2022-02-02 08:25:00|12220|12217|12222|12218|12223|12220|12217|12214|827
1643790600000|2022-02-02 08:30:00|12221|12219|12213|12210|12221|12219|12212|12209|1158
1643790900000|2022-02-02 08:35:00|12214|12211|12209|12206|12215|12212|12208|12205|1255
1643791200000|2022-02-02 08:40:00|12208|12205|12210|12207|12210|12207|12208|12205|634
1643791500000|2022-02-02 08:45:00|12211|12208|12212|12209|12213|12210|12210|12207|480
1643791800000|2022-02-02 08:50:00|12211|12208|12215|12212|12216|12213|12211|12208|423
1643792100000|2022-02-02 08:55:00|12216|12213|12219|12216|12220|12217|12214|12211|724
1643792400000|2022-02-02 09:00:00|12220|12217|12215|12212|12220|12217|12215|12212|779
1643792700000|2022-02-02 09:05:00|12216|12213|12215|12212|12217|12214|12213|12210|815
1643793000000|2022-02-02 09:10:00|12216|12213|12214|12211|12217|12214|12214|12211|487
1643793300000|2022-02-02 09:15:00|12215|12212|12212|12209|12216|12213|12212|12209|591
1643793600000|2022-02-02 09:20:00|12211|12208|12211|12208|12213|12210|12210|12207|500
1643793900000|2022-02-02 09:25:00|12212|12209|12216|12213|12216|12213|12212|12209|139
1643794200000|2022-02-02 09:30:00|12215|12212|12214|12211|12215|12212|12212|12209|278
1643794500000|2022-02-02 09:35:00|12215|12212|12219|12216|12219|12216|12215|12212|322
1643794800000|2022-02-02 09:40:00|12218|12215|12215|12211|12219|12216|12213|12210|460
1643795100000|2022-02-02 09:45:00|12214|12212|12210|12207|12217|12213|12210|12207|1295
1643795400000|2022-02-02 09:50:00|12209|12206|12207|12204|12209|12206|12206|12203|878
1643795700000|2022-02-02 09:55:00|12206|12203|12205|12202|12208|12205|12203|12200|1192
1643796000000|2022-02-02 10:00:00|12204|12201|12206|12203|12207|12204|12197|12194|1411
1643796300000|2022-02-02 10:05:00|12205|12202|12209|12205|12211|12208|12205|12202|1466
1643796600000|2022-02-02 10:10:00|12208|12206|12210|12207|12210|12207|12207|12203|467
1643796900000|2022-02-02 10:15:00|12209|12206|12210|12207|12215|12212|12209|12206|1531
1643797200000|2022-02-02 10:20:00|12211|12208|12211|12208|12213|12210|12210|12207|404
1643797500000|2022-02-02 10:25:00|12212|12207|12212|12209|12213|12210|12211|12207|943
1643797800000|2022-02-02 10:30:00|12211|12208|12206|12203|12212|12209|12206|12203|764
1643798100000|2022-02-02 10:35:00|12205|12202|12202|12199|12206|12203|12201|12197|844
1643798400000|2022-02-02 10:40:00|12203|12200|12200|12197|12203|12200|12199|12196|1104
1643798700000|2022-02-02 10:45:00|12199|12196|12199|12196|12200|12197|12195|12192|1672
1643799000000|2022-02-02 10:50:00|12200|12197|12203|12200|12204|12201|12199|12196|1270
1643799300000|2022-02-02 10:55:00|12204|12201|12201|12198|12204|12201|12199|12196|1063
1643799600000|2022-02-02 11:00:00|12200|12197|12199|12196|12201|12198|12197|12194|765
1643799900000|2022-02-02 11:05:00|12200|12197|12202|12199|12202|12199|12199|12196|857
1643800200000|2022-02-02 11:10:00|12203|12200|12204|12201|12204|12201|12202|12198|447
1643800500000|2022-02-02 11:15:00|12205|12202|12208|12205|12209|12206|12204|12201|620
1643800800000|2022-02-02 11:20:00|12209|12206|12209|12206|12210|12207|12208|12205|408
1643801100000|2022-02-02 11:25:00|12210|12207|12209|12206|12211|12208|12208|12205|407
1643801400000|2022-02-02 11:30:00|12208|12205|12207|12203|12208|12205|12206|12203|339
1643801700000|2022-02-02 11:35:00|12206|12204|12205|12202|12209|12206|12204|12201|592
1643802000000|2022-02-02 11:40:00|12204|12201|12206|12203|12208|12205|12204|12200|791
1643802300000|2022-02-02 11:45:00|12207|12204|12207|12204|12207|12204|12205|12202|820
1643802600000|2022-02-02 11:50:00|12208|12205|12209|12206|12209|12206|12208|12205|167
1643802900000|2022-02-02 11:55:00|12208|12205|12206|12203|12210|12207|12206|12203|657
1643803200000|2022-02-02 12:00:00|12207|12204|12208|12205|12209|12206|12206|12203|367
1643803500000|2022-02-02 12:05:00|12207|12204|12208|12205|12208|12205|12207|12204|332
1643803800000|2022-02-02 12:10:00|12209|12206|12208|12205|12211|12208|12208|12205|419
1643804100000|2022-02-02 12:15:00|12209|12206|12213|12210|12215|12212|12209|12206|451
1643804400000|2022-02-02 12:20:00|12212|12209|12212|12209|12213|12210|12211|12208|454
1643804700000|2022-02-02 12:25:00|12211|12208|12214|12211|12215|12212|12211|12208|836
1643805000000|2022-02-02 12:30:00|12215|12212|12216|12213|12218|12214|12214|12211|660
1643805300000|2022-02-02 12:35:00|12215|12212|12214|12211|12216|12213|12213|12210|648
1643805600000|2022-02-02 12:40:00|12215|12212|12214|12211|12216|12213|12213|12210|713
1643805900000|2022-02-02 12:45:00|12215|12212|12211|12208|12215|12212|12211|12208|256
1643806200000|2022-02-02 12:50:00|12210|12207|12208|12205|12213|12210|12208|12205|838
1643806500000|2022-02-02 12:55:00|12209|12206|12209|12206|12210|12207|12208|12205|547
1643806800000|2022-02-02 13:00:00|12208|12205|12212|12209|12212|12209|12208|12205|1067
1643807100000|2022-02-02 13:05:00|12211|12208|12210|12207|12211|12209|12209|12206|588
1643807400000|2022-02-02 13:10:00|12211|12208|12211|12208|12212|12209|12209|12206|1023
1643807700000|2022-02-02 13:15:00|12213|12209|12211|12208|12215|12211|12210|12207|1928
1643808000000|2022-02-02 13:20:00|12212|12209|12208|12205|12214|12211|12208|12205|1106
1643808300000|2022-02-02 13:25:00|12209|12206|12210|12207|12211|12208|12208|12205|520
1643808600000|2022-02-02 13:30:00|12211|12208|12206|12203|12211|12208|12206|12203|1029
1643808900000|2022-02-02 13:35:00|12207|12204|12209|12206|12211|12208|12206|12203|874
1643809200000|2022-02-02 13:40:00|12208|12205|12207|12204|12209|12206|12200|12197|1933
1643809500000|2022-02-02 13:45:00|12206|12203|12206|12203|12209|12206|12204|12200|1525
1643809800000|2022-02-02 13:50:00|12205|12202|12205|12202|12206|12203|12203|12200|1047
1643810100000|2022-02-02 13:55:00|12204|12201|12200|12197|12207|12203|12200|12197|864
1643810400000|2022-02-02 14:00:00|12201|12198|12203|12200|12207|12203|12200|12197|1410
1643810700000|2022-02-02 14:05:00|12202|12199|12207|12204|12208|12205|12202|12199|1069
1643811000000|2022-02-02 14:10:00|12208|12205|12213|12210|12215|12212|12207|12204|1429
1643811300000|2022-02-02 14:15:00|12212|12209|12210|12207|12215|12212|12210|12207|932
1643811600000|2022-02-02 14:20:00|12211|12208|12209|12206|12212|12209|12208|12205|1257
1643811900000|2022-02-02 14:25:00|12210|12207|12214|12210|12216|12212|12209|12206|1333
1643812200000|2022-02-02 14:30:00|12213|12211|12218|12215|12218|12215|12212|12209|1199
1643812500000|2022-02-02 14:35:00|12219|12216|12223|12220|12225|12222|12218|12215|1471
1643812800000|2022-02-02 14:40:00|12224|12221|12224|12221|12229|12226|12223|12220|1377
1643813100000|2022-02-02 14:45:00|12225|12222|12228|12225|12228|12225|12222|12219|1234
1643813400000|2022-02-02 14:50:00|12229|12226|12228|12225|12230|12227|12227|12223|1062
1643813700000|2022-02-02 14:55:00|12229|12226|12235|12232|12235|12232|12228|12225|1389
1643814000000|2022-02-02 15:00:00|12234|12231|12232|12229|12235|12232|12231|12228|1451
1643814300000|2022-02-02 15:05:00|12233|12228|12230|12227|12233|12229|12228|12225|1195
1643814600000|2022-02-02 15:10:00|12231|12228|12228|12224|12232|12228|12226|12223|1613
1643814900000|2022-02-02 15:15:00|12227|12225|12227|12224|12228|12225|12224|12221|1092
1643815200000|2022-02-02 15:20:00|12228|12225|12230|12227|12232|12229|12226|12223|854
1643815500000|2022-02-02 15:25:00|12231|12228|12232|12229|12233|12230|12229|12226|1010
1643815800000|2022-02-02 15:30:00|12233|12230|12236|12233|12236|12233|12232|12230|925
1643816100000|2022-02-02 15:35:00|12235|12232|12235|12232|12240|12237|12235|12232|905
1643816400000|2022-02-02 15:40:00|12234|12231|12230|12227|12235|12232|12229|12226|734
1643816700000|2022-02-02 15:45:00|12229|12226|12229|12226|12230|12227|12226|12223|1436
1643817000000|2022-02-02 15:50:00|12230|12227|12229|12226|12231|12228|12228|12225|1557
1643817300000|2022-02-02 15:55:00|12230|12227|12234|12231|12235|12232|12230|12227|1517
1643817600000|2022-02-02 16:00:00|12235|12232|12239|12236|12239|12236|12233|12230|914
1643817900000|2022-02-02 16:05:00|12238|12235|12239|12236|12240|12237|12235|12231|1091
1643818200000|2022-02-02 16:10:00|12238|12235|12245|12242|12246|12243|12238|12235|2882
1643818500000|2022-02-02 16:15:00|12244|12241|12245|12242|12248|12245|12241|12238|3634
1643818800000|2022-02-02 16:20:00|12244|12241|12248|12245|12248|12245|12244|12241|1779
1643819100000|2022-02-02 16:25:00|12249|12246|12250|12247|12251|12248|12248|12245|1183
1643819400000|2022-02-02 16:30:00|12249|12246|12251|12248|12254|12250|12249|12246|1505
1643819700000|2022-02-02 16:35:00|12252|12249|12255|12252|12255|12252|12252|12249|722
1643820000000|2022-02-02 16:40:00|12254|12251|12248|12245|12257|12254|12248|12245|1591
1643820300000|2022-02-02 16:45:00|12247|12244|12247|12243|12249|12245|12244|12241|748
1643820600000|2022-02-02 16:50:00|12246|12242|12248|12244|12248|12245|12245|12242|438
1643820900000|2022-02-02 16:55:00|12247|12245|12242|12239|12248|12245|12242|12239|538
1643821200000|2022-02-02 17:00:00|12243|12240|12241|12238|12244|12241|12240|12237|462
1643821500000|2022-02-02 17:05:00|12242|12239|12239|12236|12242|12239|12238|12235|422
1643821800000|2022-02-02 17:10:00|12240|12237|12241|12238|12242|12239|12240|12237|171
1643822100000|2022-02-02 17:15:00|12242|12239|12245|12242|12245|12242|12242|12239|522
1643822400000|2022-02-02 17:20:00|12244|12241|12244|12241|12246|12243|12243|12240|300
1643822700000|2022-02-02 17:25:00|12245|12242|12244|12240|12246|12243|12243|12240|248
1643823000000|2022-02-02 17:30:00|12243|12241|12242|12239|12244|12241|12242|12239|226
1643823300000|2022-02-02 17:35:00|12243|12240|12244|12241|12244|12241|12242|12239|39
1643823600000|2022-02-02 17:40:00|12245|12242|12246|12243|12247|12244|12244|12241|274
1643823900000|2022-02-02 17:45:00|12245|12242|12246|12243|12246|12243|12244|12241|167
1643824200000|2022-02-02 17:50:00|12247|12244|12248|12245|12248|12245|12246|12243|287
1643824500000|2022-02-02 17:55:00|12249|12246|12249|12243|12249|12246|12247|12243|223
1643875200000|2022-02-03 08:00:00|12237|12234|12233|12230|12240|12236|12231|12228|1512
1643875500000|2022-02-03 08:05:00|12232|12229|12231|12228|12233|12230|12230|12227|1056
1643875800000|2022-02-03 08:10:00|12230|12227|12229|12226|12232|12229|12229|12226|933
1643876100000|2022-02-03 08:15:00|12231|12228|12237|12234|12237|12234|12229|12226|1027
1643876400000|2022-02-03 08:20:00|12236|12233|12233|12230|12239|12236|12233|12230|911
1643876700000|2022-02-03 08:25:00|12232|12229|12226|12223|12232|12229|12226|12223|868
1643877000000|2022-02-03 08:30:00|12227|12224|12228|12225|12230|12227|12226|12223|1076
1643877300000|2022-02-03 08:35:00|12229|12226|12230|12227|12232|12229|12228|12225|684
1643877600000|2022-02-03 08:40:00|12231|12228|12233|12230|12233|12230|12230|12227|726
1643877900000|2022-02-03 08:45:00|12234|12231|12236|12233|12237|12234|12232|12229|855
1643878200000|2022-02-03 08:50:00|12235|12232|12234|12231|12236|12233|12233|12230|516
1643878500000|2022-02-03 08:55:00|12233|12230|12236|12233|12237|12234|12232|12229|424
1643878800000|2022-02-03 09:00:00|12237|12234|12235|12232|12238|12235|12233|12230|462
1643879100000|2022-02-03 09:05:00|12236|12233|12236|12233|12237|12234|12234|12231|733
1643879400000|2022-02-03 09:10:00|12237|12234|12235|12231|12238|12235|12234|12231|653
1643879700000|2022-02-03 09:15:00|12234|12232|12238|12235|12239|12236|12234|12232|464
1643880000000|2022-02-03 09:20:00|12239|12236|12236|12233|12239|12236|12234|12231|1040
1643880300000|2022-02-03 09:25:00|12235|12232|12236|12233|12238|12235|12235|12232|617
1643880600000|2022-02-03 09:30:00|12237|12234|12239|12236|12240|12237|12234|12231|1267
1643880900000|2022-02-03 09:35:00|12240|12237|12235|12232|12241|12238|12235|12232|494
1643881200000|2022-02-03 09:40:00|12234|12231|12232|12229|12235|12232|12232|12229|586
1643881500000|2022-02-03 09:45:00|12231|12228|12230|12227|12232|12229|12228|12225|1317
1643881800000|2022-02-03 09:50:00|12229|12226|12228|12225|12231|12228|12228|12225|726
1643882100000|2022-02-03 09:55:00|12229|12226|12229|12226|12229|12226|12225|12222|1198
1643882400000|2022-02-03 10:00:00|12230|12227|12232|12229|12233|12230|12228|12225|899
1643882700000|2022-02-03 10:05:00|12231|12228|12228|12225|12232|12229|12228|12225|863
1643883000000|2022-02-03 10:10:00|12229|12226|12225|12222|12232|12229|12222|12219|1118
1643883300000|2022-02-03 10:15:00|12224|12221|12223|12220|12226|12223|12223|12220|959
1643883600000|2022-02-03 10:20:00|12224|12221|12227|12224|12228|12225|12222|12219|1267
1643883900000|2022-02-03 10:25:00|12228|12225|12230|12227|12230|12227|12225|12222|770
1643884200000|2022-02-03 10:30:00|12231|12226|12231|12228|12232|12229|12229|12226|523
1643884500000|2022-02-03 10:35:00|12232|12229|12229|12226|12233|12230|12229|12225|398
1643884800000|2022-02-03 10:40:00|12230|12227|12234|12231|12234|12231|12229|12226|823
1643885100000|2022-02-03 10:45:00|12235|12232|12235|12232|12235|12232|12232|12229|466
1643885400000|2022-02-03 10:50:00|12234|12231|12234|12231|12236|12233|12233|12230|463
1643885700000|2022-02-03 10:55:00|12233|12230|12234|12231|12236|12232|12233|12230|646
1643886000000|2022-02-03 11:00:00|12233|12230|12233|12230|12233|12230|12232|12229|368
1643886300000|2022-02-03 11:05:00|12232|12229|12228|12225|12234|12231|12227|12224|952
1643886600000|2022-02-03 11:10:00|12227|12224|12228|12225|12229|12225|12226|12223|546
1643886900000|2022-02-03 11:15:00|12227|12224|12227|12224|12228|12225|12225|12222|529
1643887200000|2022-02-03 11:20:00|12226|12223|12229|12226|12229|12226|12225|12222|389
1643887500000|2022-02-03 11:25:00|12228|12225|12229|12226|12229|12226|12226|12223|773
1643887800000|2022-02-03 11:30:00|12230|12227|12231|12228|12231|12228|12228|12225|634
1643888100000|2022-02-03 11:35:00|12232|12229|12232|12228|12233|12230|12231|12228|291
1643888400000|2022-02-03 11:40:00|12231|12229|12233|12230|12234|12231|12231|12228|441
1643888700000|2022-02-03 11:45:00|12232|12229|12229|12226|12233|12230|12229|12226|362
1643889000000|2022-02-03 11:50:00|12230|12227|12231|12228|12232|12229|12230|12227|806
1643889300000|2022-02-03 11:55:00|12232|12227|12232|12227|12233|12230|12229|12226|1142
1643889600000|2022-02-03 12:00:00|12230|12228|12183|12180|12241|12229|12167|12164|6578
1643889900000|2022-02-03 12:05:00|12181|12177|12158|12155|12181|12178|12157|12153|3771
1643890200000|2022-02-03 12:10:00|12157|12154|12133|12130|12161|12158|12127|12124|3808
1643890500000|2022-02-03 12:15:00|12134|12131|12137|12134|12140|12137|12130|12127|5017
1643890800000|2022-02-03 12:20:00|12136|12133|12147|12144|12148|12145|12134|12131|4126
1643891100000|2022-02-03 12:25:00|12145|12142|12145|12142|12150|12147|12142|12139|3052
1643891400000|2022-02-03 12:30:00|12144|12141|12151|12148|12158|12155|12142|12139|3246
1643891700000|2022-02-03 12:35:00|12150|12147|12161|12158|12170|12167|12150|12147|2962
1643892000000|2022-02-03 12:40:00|12160|12157|12168|12164|12181|12177|12152|12149|3696
1643892300000|2022-02-03 12:45:00|12167|12163|12172|12169|12179|12175|12161|12158|3009
1643892600000|2022-02-03 12:50:00|12171|12168|12166|12163|12178|12174|12159|12156|2104
1643892900000|2022-02-03 12:55:00|12165|12162|12166|12163|12167|12164|12154|12151|1743
1643893200000|2022-02-03 13:00:00|12165|12162|12173|12170|12173|12170|12163|12160|1349
1643893500000|2022-02-03 13:05:00|12174|12171|12175|12172|12180|12177|12171|12168|1664
1643893800000|2022-02-03 13:10:00|12174|12170|12182|12179|12185|12182|12169|12166|1730
1643894100000|2022-02-03 13:15:00|12181|12178|12171|12168|12183|12180|12171|12168|1578
1643894400000|2022-02-03 13:20:00|12170|12167|12165|12162|12174|12170|12161|12158|2203
1643894700000|2022-02-03 13:25:00|12166|12163|12158|12155|12170|12166|12149|12146|2600
1643895000000|2022-02-03 13:30:00|12157|12154|12163|12159|12169|12166|12155|12152|1237
1643895300000|2022-02-03 13:35:00|12164|12160|12158|12155|12166|12163|12152|12149|1226
1643895600000|2022-02-03 13:40:00|12159|12156|12135|12132|12161|12158|12133|12130|3121
1643895900000|2022-02-03 13:45:00|12136|12133|12132|12129|12142|12139|12124|12121|3169
1643896200000|2022-02-03 13:50:00|12133|12130|12136|12133|12143|12140|12125|12122|3114
1643896500000|2022-02-03 13:55:00|12137|12134|12131|12128|12141|12138|12130|12127|2519
1643896800000|2022-02-03 14:00:00|12130|12127|12125|12122|12133|12130|12125|12122|1895
1643897100000|2022-02-03 14:05:00|12126|12123|12137|12134|12139|12136|12121|12118|2107
1643897400000|2022-02-03 14:10:00|12136|12133|12139|12136|12147|12144|12134|12131|2759
1643897700000|2022-02-03 14:15:00|12140|12137|12144|12141|12150|12147|12136|12132|1910
1643898000000|2022-02-03 14:20:00|12143|12140|12132|12128|12150|12147|12131|12128|2302
1643898300000|2022-02-03 14:25:00|12131|12129|12137|12134|12145|12142|12130|12127|1856
1643898600000|2022-02-03 14:30:00|12138|12135|12136|12133|12140|12137|12131|12128|2890
1643898900000|2022-02-03 14:35:00|12135|12132|12141|12138|12145|12142|12133|12130|1241
1643899200000|2022-02-03 14:40:00|12140|12137|12134|12130|12141|12138|12133|12130|1649
1643899500000|2022-02-03 14:45:00|12133|12128|12138|12135|12142|12139|12131|12128|2237
1643899800000|2022-02-03 14:50:00|12136|12133|12132|12128|12137|12134|12128|12125|1456
1643900100000|2022-02-03 14:55:00|12131|12129|12131|12128|12133|12130|12126|12123|1636
1643900400000|2022-02-03 15:00:00|12130|12127|12136|12133|12138|12135|12128|12125|1928
1643900700000|2022-02-03 15:05:00|12135|12132|12134|12131|12140|12137|12132|12129|1287
1643901000000|2022-02-03 15:10:00|12147|12144|12143|12140|12147|12144|12139|12136|3384
1643901300000|2022-02-03 15:15:00|12142|12139|12144|12141|12150|12147|12138|12135|1333
1643901600000|2022-02-03 15:20:00|12143|12140|12147|12144|12155|12152|12143|12140|893
1643901900000|2022-02-03 15:25:00|12146|12143|12135|12132|12147|12144|12133|12130|1285
1643902200000|2022-02-03 15:30:00|12134|12131|12132|12129|12138|12135|12132|12129|1315
1643902500000|2022-02-03 15:35:00|12131|12128|12143|12139|12144|12141|12130|12127|1205
1643902800000|2022-02-03 15:40:00|12142|12140|12138|12135|12143|12140|12132|12129|1097
1643903100000|2022-02-03 15:45:00|12137|12134|12142|12139|12144|12141|12135|12132|951
1643903400000|2022-02-03 15:50:00|12143|12140|12137|12134|12143|12140|12137|12134|1625
1643903700000|2022-02-03 15:55:00|12138|12133|12134|12131|12139|12136|12133|12130|756
1643904000000|2022-02-03 16:00:00|12135|12132|12136|12133|12138|12135|12134|12131|1552
1643904300000|2022-02-03 16:05:00|12137|12134|12128|12124|12137|12134|12126|12123|2158
1643904600000|2022-02-03 16:10:00|12127|12125|12130|12127|12133|12130|12126|12122|2498
1643904900000|2022-02-03 16:15:00|12129|12126|12137|12134|12137|12134|12127|12124|1973
1643905200000|2022-02-03 16:20:00|12138|12133|12133|12130|12139|12136|12132|12129|1582
1643905500000|2022-02-03 16:25:00|12134|12131|12130|12127|12134|12131|12128|12125|964
1643905800000|2022-02-03 16:30:00|12129|12126|12125|12122|12130|12127|12125|12122|952
1643906100000|2022-02-03 16:35:00|12126|12123|12131|12128|12131|12128|12124|12121|883
1643906400000|2022-02-03 16:40:00|12132|12129|12132|12129|12133|12129|12129|12126|610
1643906700000|2022-02-03 16:45:00|12133|12130|12139|12136|12139|12136|12133|12130|928
1643907000000|2022-02-03 16:50:00|12138|12135|12141|12138|12142|12139|12136|12133|557
1643907300000|2022-02-03 16:55:00|12142|12139|12141|12138|12142|12139|12139|12136|576
1643907600000|2022-02-03 17:00:00|12142|12139|12135|12132|12144|12141|12132|12129|1227
1643907900000|2022-02-03 17:05:00|12136|12133|12139|12136|12140|12137|12135|12133|557
1643908200000|2022-02-03 17:10:00|12140|12137|12135|12132|12140|12137|12134|12131|253
1643908500000|2022-02-03 17:15:00|12134|12131|12138|12135|12138|12135|12133|12130|380
1643908800000|2022-02-03 17:20:00|12139|12136|12137|12134|12139|12136|12135|12132|140
1643909100000|2022-02-03 17:25:00|12136|12133|12138|12135|12139|12136|12136|12133|143
1643909400000|2022-02-03 17:30:00|12139|12136|12135|12132|12140|12137|12135|12132|187
1643909700000|2022-02-03 17:35:00|12134|12131|12133|12130|12135|12132|12133|12129|262
1643910000000|2022-02-03 17:40:00|12134|12131|12133|12130|12134|12131|12132|12129|168
1643910300000|2022-02-03 17:45:00|12132|12129|12134|12130|12135|12131|12131|12127|267
1643910600000|2022-02-03 17:50:00|12133|12131|12129|12126|12134|12131|12129|12126|252
1643910900000|2022-02-03 17:55:00|12128|12125|12127|12123|12129|12126|12126|12123|327
1643961600000|2022-02-04 08:00:00|12096|12093|12109|12106|12111|12108|12087|12083|3275
1643961900000|2022-02-04 08:05:00|12108|12105|12121|12118|12122|12119|12108|12105|2284
1643962200000|2022-02-04 08:10:00|12120|12117|12121|12118|12126|12123|12120|12117|1569
1643962500000|2022-02-04 08:15:00|12120|12117|12124|12120|12130|12127|12120|12117|2240
1643962800000|2022-02-04 08:20:00|12123|12119|12125|12122|12128|12125|12119|12116|1523
1643963100000|2022-02-04 08:25:00|12126|12123|12127|12124|12130|12127|12123|12120|1111
1643963400000|2022-02-04 08:30:00|12126|12123|12132|12129|12134|12131|12125|12122|1464
1643963700000|2022-02-04 08:35:00|12133|12130|12136|12133|12137|12134|12132|12129|1468
1643964000000|2022-02-04 08:40:00|12137|12134|12145|12142|12145|12142|12136|12133|1078
1643964300000|2022-02-04 08:45:00|12146|12143|12136|12132|12146|12143|12133|12130|1309
1643964600000|2022-02-04 08:50:00|12135|12133|12131|12128|12138|12135|12130|12127|1138
1643964900000|2022-02-04 08:55:00|12130|12127|12127|12124|12131|12128|12127|12123|1052
1643965200000|2022-02-04 09:00:00|12126|12123|12138|12135|12139|12136|12126|12123|1247
1643965500000|2022-02-04 09:05:00|12139|12136|12132|12129|12139|12136|12131|12128|614
1643965800000|2022-02-04 09:10:00|12131|12128|12138|12135|12140|12137|12131|12128|867
1643966100000|2022-02-04 09:15:00|12139|12136|12141|12137|12141|12138|12136|12133|807
1643966400000|2022-02-04 09:20:00|12140|12138|12143|12140|12146|12143|12140|12136|872
1643966700000|2022-02-04 09:25:00|12144|12141|12151|12147|12151|12148|12143|12140|1098
1643967000000|2022-02-04 09:30:00|12150|12148|12148|12145|12153|12150|12148|12145|1393
1643967300000|2022-02-04 09:35:00|12147|12144|12148|12144|12150|12147|12144|12141|1103
1643967600000|2022-02-04 09:40:00|12147|12143|12146|12143|12152|12149|12145|12142|907
1643967900000|2022-02-04 09:45:00|12147|12144|12142|12139|12147|12144|12142|12139|986
1643968200000|2022-02-04 09:50:00|12143|12140|12144|12141|12145|12142|12141|12137|1577
1643968500000|2022-02-04 09:55:00|12143|12140|12143|12140|12147|12144|12142|12139|337
1643968800000|2022-02-04 10:00:00|12142|12139|12148|12145|12150|12147|12140|12137|933
1643969100000|2022-02-04 10:05:00|12147|12144|12147|12143|12150|12147|12146|12143|1090
1643969400000|2022-02-04 10:10:00|12146|12144|12146|12143|12147|12144|12142|12139|420
1643969700000|2022-02-04 10:15:00|12147|12144|12143|12140|12149|12146|12141|12138|800
1643970000000|2022-02-04 10:20:00|12142|12139|12142|12139|12143|12140|12140|12136|802
1643970300000|2022-02-04 10:25:00|12143|12140|12145|12142|12147|12144|12143|12140|664
1643970600000|2022-02-04 10:30:00|12144|12141|12143|12140|12145|12142|12141|12138|594
1643970900000|2022-02-04 10:35:00|12144|12141|12142|12138|12145|12142|12138|12135|987
1643971200000|2022-02-04 10:40:00|12141|12139|12142|12138|12147|12144|12140|12137|1954
1643971500000|2022-02-04 10:45:00|12141|12139|12148|12145|12148|12145|12141|12138|562
1643971800000|2022-02-04 10:50:00|12147|12144|12149|12146|12150|12147|12144|12141|1000
1643972100000|2022-02-04 10:55:00|12148|12145|12146|12143|12150|12147|12146|12143|847
1643972400000|2022-02-04 11:00:00|12147|12144|12143|12140|12148|12145|12142|12139|1048
1643972700000|2022-02-04 11:05:00|12144|12141|12142|12139|12144|12141|12139|12136|758
1643973000000|2022-02-04 11:10:00|12143|12140|12134|12131|12143|12140|12132|12129|873
1643973300000|2022-02-04 11:15:00|12135|12132|12136|12133|12137|12134|12133|12130|779
1643973600000|2022-02-04 11:20:00|12137|12134|12141|12137|12142|12139|12134|12131|1159
1643973900000|2022-02-04 11:25:00|12140|12136|12138|12135|12141|12137|12135|12132|941
1643974200000|2022-02-04 11:30:00|12139|12136|12140|12137|12142|12139|12137|12134|1048
1643974500000|2022-02-04 11:35:00|12141|12138|12145|12142|12145|12142|12137|12134|1399
1643974800000|2022-02-04 11:40:00|12144|12141|12139|12136|12144|12141|12137|12134|1080
1643975100000|2022-02-04 11:45:00|12140|12137|12143|12140|12144|12141|12138|12135|717
1643975400000|2022-02-04 11:50:00|12144|12141|12145|12142|12146|12143|12141|12137|1239
1643975700000|2022-02-04 11:55:00|12146|12141|12160|12157|12160|12157|12146|12141|1197
1643976000000|2022-02-04 12:00:00|12159|12156|12155|12152|12161|12158|12152|12149|1858
1643976300000|2022-02-04 12:05:00|12154|12151|12152|12149|12155|12152|12151|12148|919
1643976600000|2022-02-04 12:10:00|12151|12148|12152|12149|12157|12154|12151|12148|1272
1643976900000|2022-02-04 12:15:00|12153|12150|12153|12150|12155|12152|12151|12148|1019
1643977200000|2022-02-04 12:20:00|12152|12149|12148|12145|12152|12149|12146|12143|1100
1643977500000|2022-02-04 12:25:00|12149|12146|12150|12147|12150|12147|12147|12144|838
1643977800000|2022-02-04 12:30:00|12149|12146|12152|12149|12153|12150|12148|12145|1223
1643978100000|2022-02-04 12:35:00|12151|12148|12155|12151|12155|12152|12150|12147|1497
1643978400000|2022-02-04 12:40:00|12154|12150|12151|12148|12154|12151|12149|12146|774
1643978700000|2022-02-04 12:45:00|12150|12147|12148|12145|12151|12148|12147|12144|1074
1643979000000|2022-02-04 12:50:00|12147|12144|12145|12142|12149|12146|12143|12140|1508
1643979300000|2022-02-04 12:55:00|12146|12143|12144|12141|12148|12145|12143|12140|913
1643979600000|2022-02-04 13:00:00|12143|12140|12149|12146|12151|12147|12143|12140|1220
1643979900000|2022-02-04 13:05:00|12150|12147|12149|12146|12150|12147|12146|12143|670
1643980200000|2022-02-04 13:10:00|12148|12145|12148|12145|12150|12147|12148|12145|818
1643980500000|2022-02-04 13:15:00|12149|12146|12157|12154|12158|12155|12149|12146|1201
1643980800000|2022-02-04 13:20:00|12158|12155|12158|12155|12160|12157|12156|12153|922
1643981100000|2022-02-04 13:25:00|12157|12154|12159|12155|12161|12157|12156|12153|796
1643981400000|2022-02-04 13:30:00|12157|12154|12123|12120|12157|12154|12123|12119|4754
1643981700000|2022-02-04 13:35:00|12124|12121|12139|12136|12139|12136|12118|12115|2910
1643982000000|2022-02-04 13:40:00|12138|12135|12130|12127|12141|12138|12129|12125|2002
1643982300000|2022-02-04 13:45:00|12131|12128|12138|12135|12140|12137|12131|12127|1397
1643982600000|2022-02-04 13:50:00|12137|12134|12133|12130|12141|12138|12128|12125|2247
1643982900000|2022-02-04 13:55:00|12132|12129|12123|12119|12134|12131|12122|12119|1855
1643983200000|2022-02-04 14:00:00|12122|12120|12122|12119|12127|12124|12117|12114|1723
1643983500000|2022-02-04 14:05:00|12123|12120|12130|12126|12130|12127|12121|12118|1509
1643983800000|2022-02-04 14:10:00|12129|12127|12133|12130|12136|12133|12129|12126|2132
1643984100000|2022-02-04 14:15:00|12132|12129|12123|12119|12135|12132|12121|12118|2144
1643984400000|2022-02-04 14:20:00|12122|12120|12127|12124|12127|12124|12117|12113|1347
1643984700000|2022-02-04 14:25:00|12126|12123|12117|12114|12126|12123|12116|12113|1214
1643985000000|2022-02-04 14:30:00|12115|12113|12116|12112|12121|12118|12112|12109|1540
1643985300000|2022-02-04 14:35:00|12115|12113|12116|12113|12119|12116|12112|12109|1178
1643985600000|2022-02-04 14:40:00|12117|12114|12120|12117|12120|12117|12112|12109|1875
1643985900000|2022-02-04 14:45:00|12119|12116|12119|12116|12123|12120|12113|12110|1676
1643986200000|2022-02-04 14:50:00|12118|12115|12107|12104|12118|12115|12107|12104|1194
1643986500000|2022-02-04 14:55:00|12108|12105|12115|12112|12115|12112|12108|12105|1282
1643986800000|2022-02-04 15:00:00|12114|12111|12119|12116|12120|12117|12109|12106|1178
1643987100000|2022-02-04 15:05:00|12118|12115|12114|12111|12120|12117|12111|12108|1284
1643987400000|2022-02-04 15:10:00|12115|12110|12102|12098|12115|12111|12101|12098|1565
1643987700000|2022-02-04 15:15:00|12101|12099|12097|12094|12103|12100|12096|12092|1322
1643988000000|2022-02-04 15:20:00|12098|12095|12100|12097|12104|12101|12098|12095|1409
1643988300000|2022-02-04 15:25:00|12099|12096|12090|12087|12099|12096|12087|12084|1611
1643988600000|2022-02-04 15:30:00|12089|12086|12087|12084|12094|12091|12086|12083|1757
1643988900000|2022-02-04 15:35:00|12086|12083|12091|12088|12095|12092|12086|12083|2025
1643989200000|2022-02-04 15:40:00|12090|12087|12085|12082|12090|12087|12083|12080|1582
1643989500000|2022-02-04 15:45:00|12084|12081|12088|12085|12089|12086|12084|12081|939
1643989800000|2022-02-04 15:50:00|12089|12086|12090|12087|12091|12088|12086|12083|1646
1643990100000|2022-02-04 15:55:00|12091|12088|12095|12091|12096|12093|12089|12086|1463
1643990400000|2022-02-04 16:00:00|12096|12092|12108|12105|12109|12106|12095|12092|1444
1643990700000|2022-02-04 16:05:00|12107|12104|12102|12099|12108|12105|12099|12096|1594
1643991000000|2022-02-04 16:10:00|12101|12098|12101|12098|12103|12100|12096|12093|1878
1643991300000|2022-02-04 16:15:00|12100|12097|12104|12101|12105|12102|12098|12095|1708
1643991600000|2022-02-04 16:20:00|12103|12100|12098|12095|12104|12101|12098|12095|695
1643991900000|2022-02-04 16:25:00|12099|12096|12106|12103|12106|12103|12099|12096|643
1643992200000|2022-02-04 16:30:00|12105|12102|12107|12104|12110|12107|12103|12100|1514
1643992500000|2022-02-04 16:35:00|12106|12103|12105|12102|12110|12107|12105|12102|379
1643992800000|2022-02-04 16:40:00|12104|12101|12101|12098|12104|12101|12100|12097|670
1643993100000|2022-02-04 16:45:00|12100|12097|12104|12100|12104|12100|12098|12095|366
1643993400000|2022-02-04 16:50:00|12105|12101|12106|12103|12108|12104|12104|12100|250
1643993700000|2022-02-04 16:55:00|12105|12102|12102|12099|12107|12104|12101|12098|497
1643994000000|2022-02-04 17:00:00|12101|12098|12103|12100|12103|12100|12101|12097|288
1643994300000|2022-02-04 17:05:00|12102|12099|12106|12103|12106|12103|12102|12099|375
1643994600000|2022-02-04 17:10:00|12107|12104|12108|12105|12109|12106|12106|12103|288
1643994900000|2022-02-04 17:15:00|12109|12104|12107|12103|12110|12107|12107|12103|202
1643995200000|2022-02-04 17:20:00|12106|12104|12105|12101|12108|12105|12104|12101|263
1643995500000|2022-02-04 17:25:00|12104|12102|12105|12102|12106|12103|12104|12101|165
1643995800000|2022-02-04 17:30:00|12106|12101|12108|12104|12108|12105|12105|12101|158
1643996100000|2022-02-04 17:35:00|12107|12105|12108|12105|12108|12105|12105|12102|61
1643996400000|2022-02-04 17:40:00|12107|12104|12108|12105|12109|12106|12107|12104|151
1643996700000|2022-02-04 17:45:00|12109|12106|12108|12105|12109|12106|12108|12104|107
1643997000000|2022-02-04 17:50:00|12109|12106|12110|12107|12111|12108|12109|12105|120
1643997300000|2022-02-04 17:55:00|12109|12106|12103|12097|12109|12106|12100|12097|534
1644220800000|2022-02-07 08:00:00|12107|12104|12116|12113|12117|12114|12106|12103|1667
1644221100000|2022-02-07 08:05:00|12117|12114|12109|12106|12119|12116|12109|12106|2228
1644221400000|2022-02-07 08:10:00|12110|12107|12104|12101|12112|12109|12104|12101|1472
1644221700000|2022-02-07 08:15:00|12105|12102|12106|12103|12109|12106|12104|12101|852
1644222000000|2022-02-07 08:20:00|12105|12102|12098|12095|12106|12103|12097|12094|1202
1644222300000|2022-02-07 08:25:00|12099|12096|12102|12099|12104|12101|12096|12093|1126
1644222600000|2022-02-07 08:30:00|12103|12100|12098|12095|12105|12102|12097|12094|1143
1644222900000|2022-02-07 08:35:00|12097|12094|12095|12092|12099|12096|12095|12092|1528
1644223200000|2022-02-07 08:40:00|12096|12093|12102|12099|12102|12099|12095|12092|1096
1644223500000|2022-02-07 08:45:00|12101|12098|12103|12099|12107|12104|12101|12098|1359
1644223800000|2022-02-07 08:50:00|12104|12100|12103|12100|12106|12103|12100|12097|684
1644224100000|2022-02-07 08:55:00|12102|12099|12102|12099|12103|12100|12098|12094|777
1644224400000|2022-02-07 09:00:00|12101|12098|12099|12096|12102|12099|12099|12096|687
1644224700000|2022-02-07 09:05:00|12100|12097|12101|12098|12102|12099|12097|12094|835
1644225000000|2022-02-07 09:10:00|12100|12097|12108|12105|12110|12107|12097|12094|838
1644225300000|2022-02-07 09:15:00|12109|12106|12108|12104|12111|12108|12107|12104|1099
1644225600000|2022-02-07 09:20:00|12107|12105|12111|12108|12113|12110|12107|12104|721
1644225900000|2022-02-07 09:25:00|12112|12109|12108|12104|12112|12109|12107|12104|1228
1644226200000|2022-02-07 09:30:00|12109|12105|12107|12104|12109|12106|12106|12103|932
1644226500000|2022-02-07 09:35:00|12108|12105|12105|12102|12110|12107|12105|12102|785
1644226800000|2022-02-07 09:40:00|12106|12103|12104|12101|12106|12103|12103|12100|437
1644227100000|2022-02-07 09:45:00|12103|12100|12098|12095|12104|12101|12098|12095|987
1644227400000|2022-02-07 09:50:00|12099|12096|12103|12100|12104|12101|12098|12095|1218
1644227700000|2022-02-07 09:55:00|12102|12099|12101|12098|12105|12102|12100|12097|663
1644228000000|2022-02-07 10:00:00|12100|12097|12099|12096|12101|12098|12099|12096|778
1644228300000|2022-02-07 10:05:00|12100|12097|12097|12094|12100|12097|12095|12092|1358
1644228600000|2022-02-07 10:10:00|12096|12093|12093|12090|12096|12093|12091|12088|1046
1644228900000|2022-02-07 10:15:00|12094|12091|12090|12087|12095|12092|12090|12087|933
1644229200000|2022-02-07 10:20:00|12089|12086|12096|12093|12097|12094|12089|12086|1266
1644229500000|2022-02-07 10:25:00|12097|12094|12096|12093|12097|12094|12094|12091|1736
1644229800000|2022-02-07 10:30:00|12098|12095|12100|12097|12101|12098|12098|12095|1179
1644230100000|2022-02-07 10:35:00|12099|12096|12101|12098|12102|12099|12099|12096|574
1644230400000|2022-02-07 10:40:00|12100|12097|12098|12095|12100|12097|12097|12094|862
1644230700000|2022-02-07 10:45:00|12097|12094|12092|12089|12098|12095|12090|12087|1003
1644231000000|2022-02-07 10:50:00|12091|12088|12095|12092|12096|12093|12090|12087|584
1644231300000|2022-02-07 10:55:00|12094|12091|12086|12083|12095|12092|12085|12082|1987
1644231600000|2022-02-07 11:00:00|12087|12084|12085|12082|12088|12085|12082|12079|970
1644231900000|2022-02-07 11:05:00|12086|12083|12091|12088|12091|12088|12085|12082|613
1644232200000|2022-02-07 11:10:00|12090|12087|12085|12082|12090|12087|12083|12080|706
1644232500000|2022-02-07 11:15:00|12086|12083|12086|12083|12087|12084|12084|12081|521
1644232800000|2022-02-07 11:20:00|12087|12084|12088|12085|12091|12088|12086|12083|955
1644233100000|2022-02-07 11:25:00|12087|12084|12085|12082|12088|12085|12083|12080|975
1644233400000|2022-02-07 11:30:00|12086|12083|12083|12080|12086|12083|12083|12080|427
1644233700000|2022-02-07 11:35:00|12082|12079|12085|12082|12086|12082|12082|12079|521
1644234000000|2022-02-07 11:40:00|12084|12081|12087|12084|12089|12086|12084|12081|559
1644234300000|2022-02-07 11:45:00|12088|12085|12086|12083|12088|12085|12084|12081|565
1644234600000|2022-02-07 11:50:00|12085|12082|12081|12078|12086|12083|12081|12078|873
1644234900000|2022-02-07 11:55:00|12082|12079|12080|12077|12082|12079|12079|12075|615
1644235200000|2022-02-07 12:00:00|12079|12076|12086|12083|12086|12083|12079|12076|476
1644235500000|2022-02-07 12:05:00|12085|12082|12084|12081|12085|12083|12083|12080|500
1644235800000|2022-02-07 12:10:00|12083|12080|12084|12081|12085|12082|12083|12080|426
1644236100000|2022-02-07 12:15:00|12085|12082|12088|12085|12089|12086|12084|12081|599
1644236400000|2022-02-07 12:20:00|12089|12084|12085|12082|12089|12084|12083|12080|410
1644236700000|2022-02-07 12:25:00|12084|12081|12081|12078|12084|12082|12079|12075|732
1644237000000|2022-02-07 12:30:00|12080|12077|12082|12079|12083|12080|12079|12076|361
1644237300000|2022-02-07 12:35:00|12081|12078|12084|12080|12085|12082|12081|12078|618
1644237600000|2022-02-07 12:40:00|12083|12079|12083|12080|12083|12080|12080|12077|836
1644237900000|2022-02-07 12:45:00|12084|12081|12086|12083|12087|12084|12083|12080|567
1644238200000|2022-02-07 12:50:00|12087|12084|12090|12087|12090|12087|12086|12083|685
1644238500000|2022-02-07 12:55:00|12089|12086|12092|12088|12092|12089|12088|12085|1157
1644238800000|2022-02-07 13:00:00|12091|12087|12098|12095|12098|12095|12089|12086|862
1644239100000|2022-02-07 13:05:00|12099|12096|12101|12098|12106|12103|12097|12094|1599
1644239400000|2022-02-07 13:10:00|12100|12097|12099|12096|12100|12098|12097|12094|1096
1644239700000|2022-02-07 13:15:00|12098|12095|12095|12092|12099|12096|12094|12091|976
1644240000000|2022-02-07 13:20:00|12094|12091|12101|12098|12105|12101|12094|12091|1829
1644240300000|2022-02-07 13:25:00|12103|12100|12106|12103|12106|12103|12100|12097|1094
1644240600000|2022-02-07 13:30:00|12107|12104|12104|12101|12111|12108|12103|12100|1556
1644240900000|2022-02-07 13:35:00|12105|12102|12103|12100|12107|12104|12102|12099|1702
1644241200000|2022-02-07 13:40:00|12104|12101|12105|12102|12106|12103|12103|12100|1180
1644241500000|2022-02-07 13:45:00|12104|12101|12102|12099|12105|12102|12101|12098|1618
1644241800000|2022-02-07 13:50:00|12103|12100|12100|12097|12103|12100|12099|12096|908
1644242100000|2022-02-07 13:55:00|12099|12096|12103|12100|12103|12100|12099|12096|1302
1644242400000|2022-02-07 14:00:00|12104|12101|12109|12106|12110|12107|12102|12099|1473
1644242700000|2022-02-07 14:05:00|12108|12105|12113|12110|12115|12112|12108|12105|1287
1644243000000|2022-02-07 14:10:00|12114|12111|12114|12111|12116|12113|12111|12108|902
1644243300000|2022-02-07 14:15:00|12113|12110|12118|12115|12118|12115|12111|12108|2328
1644243600000|2022-02-07 14:20:00|12117|12114|12109|12106|12119|12116|12109|12106|1192
1644243900000|2022-02-07 14:25:00|12110|12107|12112|12109|12112|12109|12109|12106|793
1644244200000|2022-02-07 14:30:00|12111|12108|12113|12109|12114|12111|12109|12106|924
1644244500000|2022-02-07 14:35:00|12112|12110|12109|12106|12114|12111|12108|12105|1166
1644244800000|2022-02-07 14:40:00|12110|12107|12108|12105|12113|12110|12108|12105|903
1644245100000|2022-02-07 14:45:00|12109|12106|12110|12107|12110|12107|12106|12103|988
1644245400000|2022-02-07 14:50:00|12111|12108|12109|12106|12113|12110|12107|12104|1013
1644245700000|2022-02-07 14:55:00|12110|12107|12104|12101|12111|12108|12104|12101|796
1644246000000|2022-02-07 15:00:00|12105|12102|12101|12098|12105|12102|12100|12097|793
1644246300000|2022-02-07 15:05:00|12100|12097|12102|12099|12104|12101|12099|12096|1142
1644246600000|2022-02-07 15:10:00|12103|12100|12104|12101|12108|12105|12101|12098|1461
1644246900000|2022-02-07 15:15:00|12105|12102|12105|12102|12106|12103|12103|12100|791
1644247200000|2022-02-07 15:20:00|12106|12103|12106|12103|12107|12104|12103|12100|1303
1644247500000|2022-02-07 15:25:00|12107|12104|12107|12103|12109|12106|12104|12101|1042
1644247800000|2022-02-07 15:30:00|12106|12104|12102|12099|12108|12105|12102|12099|748
1644248100000|2022-02-07 15:35:00|12103|12100|12103|12100|12104|12101|12099|12096|955
1644248400000|2022-02-07 15:40:00|12102|12099|12102|12099|12104|12101|12100|12097|432
1644248700000|2022-02-07 15:45:00|12101|12098|12092|12089|12104|12101|12089|12086|1736
1644249000000|2022-02-07 15:50:00|12093|12090|12093|12090|12098|12094|12091|12088|1963
1644249300000|2022-02-07 15:55:00|12094|12089|12091|12088|12094|12091|12090|12087|998
1644249600000|2022-02-07 16:00:00|12090|12087|12095|12092|12097|12094|12090|12087|1466
1644249900000|2022-02-07 16:05:00|12096|12093|12097|12094|12098|12095|12094|12091|1232
1644250200000|2022-02-07 16:10:00|12098|12095|12097|12094|12101|12097|12095|12092|1992
1644250500000|2022-02-07 16:15:00|12096|12093|12106|12103|12106|12103|12095|12092|2628
1644250800000|2022-02-07 16:20:00|12107|12102|12106|12103|12112|12109|12104|12101|2198
1644251100000|2022-02-07 16:25:00|12105|12102|12105|12102|12108|12105|12104|12101|652
1644251400000|2022-02-07 16:30:00|12106|12101|12104|12101|12108|12105|12104|12100|990
1644251700000|2022-02-07 16:35:00|12103|12100|12101|12097|12104|12101|12100|12097|903
1644252000000|2022-02-07 16:40:00|12100|12096|12101|12098|12103|12100|12099|12096|495
1644252300000|2022-02-07 16:45:00|12102|12099|12101|12098|12102|12099|12100|12097|280
1644252600000|2022-02-07 16:50:00|12102|12099|12107|12103|12107|12104|12102|12099|886
1644252900000|2022-02-07 16:55:00|12106|12104|12106|12103|12107|12104|12105|12102|580
1644253200000|2022-02-07 17:00:00|12105|12102|12105|12102|12106|12103|12105|12102|292
1644253500000|2022-02-07 17:05:00|12107|12104|12107|12104|12109|12106|12106|12103|597
1644253800000|2022-02-07 17:10:00|12106|12103|12107|12104|12108|12105|12106|12103|359
1644254100000|2022-02-07 17:15:00|12108|12105|12111|12108|12111|12108|12108|12105|272
1644254400000|2022-02-07 17:20:00|12112|12109|12112|12109|12112|12109|12109|12106|286
1644254700000|2022-02-07 17:25:00|12111|12108|12109|12106|12111|12108|12109|12105|163
1644255000000|2022-02-07 17:30:00|12110|12107|12107|12104|12110|12107|12107|12104|100
1644255300000|2022-02-07 17:35:00|12106|12103|12108|12105|12109|12105|12106|12103|122
1644255600000|2022-02-07 17:40:00|12107|12104|12108|12105|12108|12105|12107|12104|51
1644255900000|2022-02-07 17:45:00|12109|12106|12109|12106|12109|12106|12108|12105|144
1644256200000|2022-02-07 17:50:00|12110|12107|12110|12107|12111|12108|12108|12105|292
1644256500000|2022-02-07 17:55:00|12111|12108|12113|12110|12113|12110|12109|12106|114
1644307200000|2022-02-08 08:00:00|12087|12084|12090|12087|12092|12089|12085|12082|2490
1644307500000|2022-02-08 08:05:00|12091|12088|12089|12086|12091|12088|12086|12083|1535
1644307800000|2022-02-08 08:10:00|12088|12085|12089|12086|12089|12086|12085|12082|1276
1644308100000|2022-02-08 08:15:00|12088|12085|12086|12083|12089|12086|12084|12081|1386
1644308400000|2022-02-08 08:20:00|12087|12084|12092|12089|12093|12090|12087|12084|1221
1644308700000|2022-02-08 08:25:00|12093|12090|12095|12092|12097|12094|12091|12088|1162
1644309000000|2022-02-08 08:30:00|12094|12091|12092|12089|12095|12091|12089|12086|1266
1644309300000|2022-02-08 08:35:00|12093|12090|12096|12093|12096|12093|12090|12087|1887
1644309600000|2022-02-08 08:40:00|12097|12094|12089|12086|12097|12094|12089|12086|1932
1644309900000|2022-02-08 08:45:00|12088|12085|12086|12083|12089|12085|12085|12081|879
1644310200000|2022-02-08 08:50:00|12087|12084|12085|12082|12090|12087|12085|12082|705
1644310500000|2022-02-08 08:55:00|12086|12083|12088|12085|12089|12086|12085|12082|1420
1644310800000|2022-02-08 09:00:00|12089|12086|12087|12084|12091|12088|12087|12084|864
1644311100000|2022-02-08 09:05:00|12086|12083|12089|12086|12090|12087|12086|12083|722
1644311400000|2022-02-08 09:10:00|12090|12087|12092|12088|12094|12091|12089|12086|1063
1644311700000|2022-02-08 09:15:00|12093|12089|12090|12087|12093|12090|12090|12087|743
1644312000000|2022-02-08 09:20:00|12089|12086|12085|12082|12089|12086|12085|12082|1067
1644312300000|2022-02-08 09:25:00|12086|12083|12085|12082|12087|12084|12084|12081|904
1644312600000|2022-02-08 09:30:00|12086|12083|12086|12083|12088|12085|12086|12083|520
1644312900000|2022-02-08 09:35:00|12085|12082|12088|12085|12089|12086|12084|12081|1057
1644313200000|2022-02-08 09:40:00|12089|12086|12088|12085|12089|12086|12085|12082|427
1644313500000|2022-02-08 09:45:00|12089|12086|12088|12085|12090|12087|12087|12084|1113
1644313800000|2022-02-08 09:50:00|12089|12086|12084|12081|12089|12086|12083|12080|815
1644314100000|2022-02-08 09:55:00|12083|12080|12085|12082|12086|12083|12081|12078|1778
1644314400000|2022-02-08 10:00:00|12086|12083|12085|12082|12088|12085|12084|12081|1024
1644314700000|2022-02-08 10:05:00|12084|12081|12080|12077|12084|12081|12080|12077|836
1644315000000|2022-02-08 10:10:00|12079|12076|12077|12074|12080|12077|12075|12072|1833
1644315300000|2022-02-08 10:15:00|12078|12073|12077|12073|12080|12077|12076|12073|1828
1644315600000|2022-02-08 10:20:00|12076|12072|12082|12079|12082|12079|12075|12072|1135
1644315900000|2022-02-08 10:25:00|12083|12078|12081|12078|12083|12078|12078|12075|1857
1644316200000|2022-02-08 10:30:00|12080|12077|12080|12077|12082|12079|12079|12076|1221
1644316500000|2022-02-08 10:35:00|12081|12078|12083|12080|12084|12081|12080|12077|1414
1644316800000|2022-02-08 10:40:00|12084|12081|12083|12080|12086|12083|12082|12079|1500
1644317100000|2022-02-08 10:45:00|12084|12081|12086|12083|12089|12086|12082|12079|1891
1644317400000|2022-02-08 10:50:00|12085|12082|12081|12078|12088|12084|12080|12077|2155
1644317700000|2022-02-08 10:55:00|12082|12079|12082|12079|12086|12083|12082|12079|1122
1644318000000|2022-02-08 11:00:00|12084|12081|12081|12078|12085|12082|12081|12078|1666
1644318300000|2022-02-08 11:05:00|12082|12079|12078|12075|12082|12079|12077|12074|2120
1644318600000|2022-02-08 11:10:00|12077|12074|12074|12071|12078|12075|12073|12070|1800
1644318900000|2022-02-08 11:15:00|12075|12072|12075|12072|12076|12073|12072|12069|1820
1644319200000|2022-02-08 11:20:00|12076|12073|12074|12071|12076|12073|12072|12069|1548
1644319500000|2022-02-08 11:25:00|12075|12072|12075|12072|12076|12073|12072|12069|2717
1644319800000|2022-02-08 11:30:00|12074|12071|12073|12070|12076|12073|12073|12070|1125
1644320100000|2022-02-08 11:35:00|12074|12069|12071|12068|12074|12069|12067|12064|1835
1644320400000|2022-02-08 11:40:00|12070|12067|12068|12065|12071|12068|12066|12063|1708
1644320700000|2022-02-08 11:45:00|12067|12064|12066|12063|12068|12065|12062|12059|6454
1644321000000|2022-02-08 11:50:00|12067|12064|12070|12067|12072|12069|12066|12063|4282
1644321300000|2022-02-08 11:55:00|12071|12068|12073|12070|12074|12071|12069|12066|1513
1644321600000|2022-02-08 12:00:00|12074|12071|12071|12068|12074|12071|12068|12065|2082
1644321900000|2022-02-08 12:05:00|12070|12067|12066|12063|12073|12070|12065|12062|1858
1644322200000|2022-02-08 12:10:00|12065|12062|12072|12069|12075|12072|12064|12061|5937
1644322500000|2022-02-08 12:15:00|12073|12070|12075|12071|12076|12073|12072|12069|3549
1644322800000|2022-02-08 12:20:00|12074|12072|12071|12067|12076|12073|12070|12067|1670
1644323100000|2022-02-08 12:25:00|12070|12066|12064|12061|12070|12067|12064|12061|1520
1644323400000|2022-02-08 12:30:00|12063|12060|12066|12062|12067|12063|12062|12059|1726
1644323700000|2022-02-08 12:35:00|12065|12063|12066|12063|12067|12064|12065|12062|954
1644324000000|2022-02-08 12:40:00|12067|12064|12069|12066|12070|12067|12066|12063|1150
1644324300000|2022-02-08 12:45:00|12068|12065|12070|12067|12072|12068|12067|12064|748
1644324600000|2022-02-08 12:50:00|12069|12066|12070|12067|12070|12067|12065|12062|1115
1644324900000|2022-02-08 12:55:00|12071|12068|12070|12067|12073|12070|12070|12067|559
1644325200000|2022-02-08 13:00:00|12071|12068|12068|12065|12072|12069|12068|12065|599
1644325500000|2022-02-08 13:05:00|12069|12066|12068|12065|12070|12067|12066|12063|1119
1644325800000|2022-02-08 13:10:00|12067|12064|12064|12061|12068|12065|12064|12061|1075
1644326100000|2022-02-08 13:15:00|12065|12062|12068|12065|12070|12067|12064|12061|1391
1644326400000|2022-02-08 13:20:00|12069|12066|12061|12058|12069|12066|12061|12058|1066
1644326700000|2022-02-08 13:25:00|12060|12057|12057|12054|12061|12058|12054|12051|2590
1644327000000|2022-02-08 13:30:00|12058|12055|12061|12058|12062|12059|12056|12053|2336
1644327300000|2022-02-08 13:35:00|12060|12057|12058|12055|12065|12062|12055|12052|2828
1644327600000|2022-02-08 13:40:00|12059|12056|12052|12049|12060|12057|12052|12049|1508
1644327900000|2022-02-08 13:45:00|12051|12048|12045|12042|12052|12049|12044|12041|2677
1644328200000|2022-02-08 13:50:00|12044|12041|12051|12047|12051|12048|12044|12041|1841
1644328500000|2022-02-08 13:55:00|12052|12048|12045|12042|12052|12049|12045|12042|1259
1644328800000|2022-02-08 14:00:00|12046|12043|12037|12034|12047|12044|12031|12028|4320
1644329100000|2022-02-08 14:05:00|12036|12033|12031|12028|12037|12034|12030|12026|2859
1644329400000|2022-02-08 14:10:00|12032|12029|12017|12014|12033|12030|12015|12012|3110
1644329700000|2022-02-08 14:15:00|12016|12013|12020|12017|12024|12021|12015|12012|2909
1644330000000|2022-02-08 14:20:00|12021|12018|12029|12026|12030|12027|12020|12017|2072
1644330300000|2022-02-08 14:25:00|12028|12025|12030|12027|12034|12031|12027|12024|2866
1644330600000|2022-02-08 14:30:00|12031|12028|12036|12033|12037|12034|12030|12027|2887
1644330900000|2022-02-08 14:35:00|12037|12034|12033|12030|12038|12035|12029|12026|1443
1644331200000|2022-02-08 14:40:00|12034|12031|12035|12032|12039|12036|12033|12030|1397
1644331500000|2022-02-08 14:45:00|12034|12031|12027|12024|12034|12031|12027|12024|1453
1644331800000|2022-02-08 14:50:00|12028|12025|12025|12022|12031|12028|12024|12021|2056
1644332100000|2022-02-08 14:55:00|12024|12021|12028|12025|12030|12027|12022|12019|2883
1644332400000|2022-02-08 15:00:00|12027|12024|12030|12027|12031|12028|12026|12023|2279
1644332700000|2022-02-08 15:05:00|12029|12026|12027|12023|12034|12031|12025|12022|2175
1644333000000|2022-02-08 15:10:00|12026|12022|12027|12024|12029|12026|12021|12018|1457
1644333300000|2022-02-08 15:15:00|12026|12023|12026|12023|12030|12027|12024|12021|1682
1644333600000|2022-02-08 15:20:00|12027|12024|12025|12022|12027|12024|12020|12017|1650
1644333900000|2022-02-08 15:25:00|12026|12023|12029|12026|12029|12026|12026|12023|1378
1644334200000|2022-02-08 15:30:00|12028|12025|12030|12027|12031|12028|12025|12022|1416
1644334500000|2022-02-08 15:35:00|12029|12026|12027|12024|12031|12028|12026|12023|1279
1644334800000|2022-02-08 15:40:00|12026|12023|12025|12022|12028|12025|12023|12020|1117
1644335100000|2022-02-08 15:45:00|12024|12021|12029|12026|12030|12027|12024|12021|1223
1644335400000|2022-02-08 15:50:00|12030|12027|12029|12026|12034|12031|12027|12024|1266
1644335700000|2022-02-08 15:55:00|12030|12027|12025|12022|12031|12028|12025|12022|1233
1644336000000|2022-02-08 16:00:00|12026|12023|12031|12028|12031|12028|12026|12022|1463
1644336300000|2022-02-08 16:05:00|12030|12027|12033|12030|12033|12030|12030|12027|1893
1644336600000|2022-02-08 16:10:00|12032|12029|12030|12027|12033|12030|12028|12024|3543
1644336900000|2022-02-08 16:15:00|12029|12026|12029|12026|12030|12027|12027|12024|2526
1644337200000|2022-02-08 16:20:00|12030|12027|12031|12028|12033|12030|12030|12027|885
1644337500000|2022-02-08 16:25:00|12032|12029|12034|12031|12034|12031|12031|12028|1221
1644337800000|2022-02-08 16:30:00|12033|12030|12035|12032|12036|12033|12033|12030|1053
1644338100000|2022-02-08 16:35:00|12036|12033|12035|12032|12036|12033|12034|12030|478
1644338400000|2022-02-08 16:40:00|12036|12033|12035|12032|12036|12033|12033|12030|806
1644338700000|2022-02-08 16:45:00|12036|12033|12036|12033|12037|12034|12035|12032|381
1644339000000|2022-02-08 16:50:00|12035|12032|12034|12031|12036|12033|12033|12030|380
1644339300000|2022-02-08 16:55:00|12033|12030|12036|12033|12036|12033|12033|12030|357
1644339600000|2022-02-08 17:00:00|12035|12032|12035|12032|12036|12033|12034|12031|686
1644339900000|2022-02-08 17:05:00|12036|12033|12036|12033|12037|12034|12035|12032|652
1644340200000|2022-02-08 17:10:00|12037|12034|12035|12032|12037|12034|12035|12032|486
1644340500000|2022-02-08 17:15:00|12036|12033|12039|12036|12040|12037|12035|12032|288
1644340800000|2022-02-08 17:20:00|12040|12037|12038|12035|12041|12037|12038|12035|283
1644341100000|2022-02-08 17:25:00|12037|12034|12038|12035|12038|12035|12036|12033|252
1644341400000|2022-02-08 17:30:00|12037|12034|12038|12035|12038|12035|12037|12034|259
1644341700000|2022-02-08 17:35:00|12039|12036|12038|12035|12039|12036|12038|12035|285
1644342000000|2022-02-08 17:40:00|12037|12034|12036|12032|12037|12034|12035|12032|203
1644342300000|2022-02-08 17:45:00|12037|12033|12036|12033|12038|12035|12036|12033|266
1644342600000|2022-02-08 17:50:00|12037|12034|12039|12036|12039|12036|12036|12034|482
1644342900000|2022-02-08 17:55:00|12038|12035|12034|12031|12039|12036|12034|12031|316
1644393600000|2022-02-09 08:00:00|12070|12067|12069|12065|12075|12072|12065|12062|1996
1644393900000|2022-02-09 08:05:00|12068|12066|12069|12066|12070|12067|12065|12062|1136
1644394200000|2022-02-09 08:10:00|12068|12065|12075|12072|12077|12074|12068|12065|1368
1644394500000|2022-02-09 08:15:00|12074|12071|12072|12069|12075|12072|12069|12066|1241
1644394800000|2022-02-09 08:20:00|12073|12070|12071|12068|12077|12074|12071|12068|1339
1644395100000|2022-02-09 08:25:00|12072|12069|12075|12072|12077|12074|12072|12069|705
1644395400000|2022-02-09 08:30:00|12074|12071|12078|12075|12079|12076|12071|12068|1983
1644395700000|2022-02-09 08:35:00|12077|12074|12081|12078|12083|12080|12076|12073|1119
1644396000000|2022-02-09 08:40:00|12082|12079|12089|12086|12089|12086|12081|12078|1801
1644396300000|2022-02-09 08:45:00|12088|12085|12091|12088|12092|12089|12086|12083|1105
1644396600000|2022-02-09 08:50:00|12090|12087|12088|12085|12091|12088|12083|12080|1702
1644396900000|2022-02-09 08:55:00|12087|12084|12088|12085|12089|12086|12084|12081|1500
1644397200000|2022-02-09 09:00:00|12087|12084|12088|12085|12089|12086|12085|12082|1036
1644397500000|2022-02-09 09:05:00|12089|12086|12089|12086|12091|12088|12088|12085|1210
1644397800000|2022-02-09 09:10:00|12088|12085|12089|12086|12091|12088|12087|12084|808
1644398100000|2022-02-09 09:15:00|12090|12087|12093|12090|12093|12090|12088|12085|1084
1644398400000|2022-02-09 09:20:00|12094|12091|12089|12086|12095|12092|12089|12086|1200
1644398700000|2022-02-09 09:25:00|12090|12087|12091|12088|12093|12090|12089|12086|912
1644399000000|2022-02-09 09:30:00|12090|12087|12091|12088|12091|12088|12089|12085|711
1644399300000|2022-02-09 09:35:00|12092|12089|12094|12091|12095|12092|12091|12088|461
1644399600000|2022-02-09 09:40:00|12095|12092|12093|12090|12096|12093|12092|12089|1047
1644399900000|2022-02-09 09:45:00|12092|12089|12089|12086|12093|12090|12088|12084|1083
1644400200000|2022-02-09 09:50:00|12090|12087|12086|12083|12090|12087|12085|12082|1170
1644400500000|2022-02-09 09:55:00|12085|12082|12087|12084|12089|12086|12084|12081|971
1644400800000|2022-02-09 10:00:00|12088|12085|12088|12085|12089|12085|12085|12082|833
1644401100000|2022-02-09 10:05:00|12087|12084|12084|12081|12087|12084|12083|12080|874
1644401400000|2022-02-09 10:10:00|12085|12082|12084|12081|12086|12083|12082|12079|658
1644401700000|2022-02-09 10:15:00|12083|12080|12084|12081|12085|12082|12083|12079|651
1644402000000|2022-02-09 10:20:00|12085|12082|12083|12080|12086|12083|12083|12080|333
1644402300000|2022-02-09 10:25:00|12084|12081|12084|12081|12086|12083|12082|12079|595
1644402600000|2022-02-09 10:30:00|12085|12082|12080|12077|12086|12083|12079|12076|496
1644402900000|2022-02-09 10:35:00|12079|12076|12082|12079|12084|12081|12078|12075|1394
1644403200000|2022-02-09 10:40:00|12081|12078|12083|12080|12084|12081|12080|12077|1037
1644403500000|2022-02-09 10:45:00|12084|12079|12084|12081|12085|12082|12083|12079|947
1644403800000|2022-02-09 10:50:00|12083|12080|12082|12079|12084|12081|12080|12077|973
1644404100000|2022-02-09 10:55:00|12081|12078|12078|12075|12081|12079|12078|12075|619
1644404400000|2022-02-09 11:00:00|12077|12074|12078|12075|12080|12077|12077|12074|285
1644404700000|2022-02-09 11:05:00|12079|12074|12079|12076|12080|12077|12077|12074|693
1644405000000|2022-02-09 11:10:00|12080|12077|12081|12078|12081|12078|12078|12075|481
1644405300000|2022-02-09 11:15:00|12080|12077|12081|12078|12083|12079|12078|12075|1170
1644405600000|2022-02-09 11:20:00|12082|12079|12078|12075|12082|12079|12078|12075|250
1644405900000|2022-02-09 11:25:00|12079|12076|12077|12074|12080|12077|12076|12073|889
1644406200000|2022-02-09 11:30:00|12078|12075|12073|12069|12078|12075|12072|12069|712
1644406500000|2022-02-09 11:35:00|12072|12070|12072|12069|12073|12070|12068|12065|538
1644406800000|2022-02-09 11:40:00|12073|12070|12069|12066|12073|12070|12069|12066|379
1644407100000|2022-02-09 11:45:00|12068|12065|12074|12071|12074|12071|12068|12065|414
1644407400000|2022-02-09 11:50:00|12073|12070|12074|12071|12074|12071|12072|12069|700
1644407700000|2022-02-09 11:55:00|12073|12070|12076|12073|12076|12073|12072|12069|511
1644408000000|2022-02-09 12:00:00|12077|12074|12077|12073|12078|12075|12074|12071|905
1644408300000|2022-02-09 12:05:00|12076|12072|12075|12072|12078|12075|12075|12072|740
1644408600000|2022-02-09 12:10:00|12076|12073|12075|12072|12076|12073|12072|12069|206
1644408900000|2022-02-09 12:15:00|12076|12073|12078|12075|12078|12075|12075|12073|399
1644409200000|2022-02-09 12:20:00|12079|12076|12076|12073|12079|12076|12075|12072|648
1644409500000|2022-02-09 12:25:00|12077|12074|12077|12074|12078|12075|12075|12072|551
1644409800000|2022-02-09 12:30:00|12076|12073|12075|12072|12078|12075|12074|12071|524
1644410100000|2022-02-09 12:35:00|12074|12071|12072|12069|12075|12072|12071|12068|728
1644410400000|2022-02-09 12:40:00|12071|12068|12072|12069|12073|12070|12070|12067|434
1644410700000|2022-02-09 12:45:00|12073|12068|12073|12070|12074|12071|12071|12068|498
1644411000000|2022-02-09 12:50:00|12074|12071|12073|12070|12074|12071|12072|12069|305
1644411300000|2022-02-09 12:55:00|12072|12069|12075|12072|12076|12073|12072|12069|471
1644411600000|2022-02-09 13:00:00|12076|12073|12074|12071|12078|12075|12073|12070|481
1644411900000|2022-02-09 13:05:00|12073|12070|12076|12073|12077|12074|12073|12070|458
1644412200000|2022-02-09 13:10:00|12075|12072|12088|12085|12089|12086|12075|12072|2824
1644412500000|2022-02-09 13:15:00|12087|12084|12085|12082|12091|12087|12085|12082|1954
1644412800000|2022-02-09 13:20:00|12084|12081|12081|12078|12085|12082|12080|12077|1253
1644413100000|2022-02-09 13:25:00|12080|12077|12083|12080|12085|12082|12080|12077|1030
1644413400000|2022-02-09 13:30:00|12084|12081|12083|12080|12085|12082|12080|12077|1094
1644413700000|2022-02-09 13:35:00|12082|12079|12077|12074|12084|12081|12076|12073|1027
1644414000000|2022-02-09 13:40:00|12078|12075|12074|12071|12078|12075|12074|12071|968
1644414300000|2022-02-09 13:45:00|12073|12070|12072|12069|12073|12071|12070|12067|841
1644414600000|2022-02-09 13:50:00|12073|12068|12074|12070|12076|12073|12072|12068|887
1644414900000|2022-02-09 13:55:00|12073|12071|12078|12075|12080|12077|12073|12070|833
1644415200000|2022-02-09 14:00:00|12077|12074|12076|12073|12079|12075|12074|12071|1637
1644415500000|2022-02-09 14:05:00|12075|12072|12081|12078|12081|12078|12073|12070|948
1644415800000|2022-02-09 14:10:00|12080|12077|12082|12079|12082|12079|12078|12075|1241
1644416100000|2022-02-09 14:15:00|12081|12078|12085|12082|12086|12083|12081|12078|986
1644416400000|2022-02-09 14:20:00|12084|12081|12085|12082|12089|12085|12084|12080|1223
1644416700000|2022-02-09 14:25:00|12084|12081|12082|12079|12085|12082|12081|12078|691
1644417000000|2022-02-09 14:30:00|12081|12078|12083|12080|12084|12081|12080|12077|926
1644417300000|2022-02-09 14:35:00|12082|12079|12079|12076|12083|12080|12078|12075|1500
1644417600000|2022-02-09 14:40:00|12078|12075|12080|12077|12083|12080|12078|12075|1196
1644417900000|2022-02-09 14:45:00|12079|12076|12079|12075|12079|12076|12076|12073|1181
1644418200000|2022-02-09 14:50:00|12078|12074|12075|12072|12080|12077|12074|12071|1137
1644418500000|2022-02-09 14:55:00|12077|12074|12077|12074|12078|12075|12074|12071|1465
1644418800000|2022-02-09 15:00:00|12076|12073|12073|12070|12077|12074|12073|12070|830
1644419100000|2022-02-09 15:05:00|12074|12071|12076|12073|12076|12073|12074|12070|629
1644419400000|2022-02-09 15:10:00|12075|12072|12083|12080|12083|12080|12074|12071|1600
1644419700000|2022-02-09 15:15:00|12084|12081|12083|12080|12085|12082|12082|12079|1264
1644420000000|2022-02-09 15:20:00|12084|12081|12084|12081|12085|12082|12083|12080|2083
1644420300000|2022-02-09 15:25:00|12085|12082|12084|12081|12086|12083|12082|12079|1117
1644420600000|2022-02-09 15:30:00|12083|12080|12077|12074|12083|12080|12077|12074|1098
1644420900000|2022-02-09 15:35:00|12078|12075|12079|12076|12080|12076|12076|12073|906
1644421200000|2022-02-09 15:40:00|12078|12075|12081|12078|12082|12079|12078|12075|492
1644421500000|2022-02-09 15:45:00|12080|12077|12083|12080|12084|12081|12079|12076|557
1644421800000|2022-02-09 15:50:00|12082|12079|12080|12077|12083|12080|12079|12075|1622
1644422100000|2022-02-09 15:55:00|12079|12076|12080|12077|12080|12077|12078|12075|887
1644422400000|2022-02-09 16:00:00|12081|12078|12085|12082|12086|12083|12081|12078|1094
1644422700000|2022-02-09 16:05:00|12084|12081|12089|12086|12089|12086|12084|12081|806
1644423000000|2022-02-09 16:10:00|12090|12087|12092|12089|12095|12092|12089|12086|2453
1644423300000|2022-02-09 16:15:00|12093|12088|12091|12088|12093|12090|12091|12087|1660
1644423600000|2022-02-09 16:20:00|12092|12089|12091|12088|12092|12089|12089|12086|797
1644423900000|2022-02-09 16:25:00|12090|12087|12091|12088|12093|12090|12089|12086|620
1644424200000|2022-02-09 16:30:00|12092|12089|12090|12087|12094|12091|12089|12086|1233
1644424500000|2022-02-09 16:35:00|12091|12088|12089|12086|12091|12088|12087|12084|1274
1644424800000|2022-02-09 16:40:00|12090|12087|12086|12083|12090|12087|12086|12083|1104
1644425100000|2022-02-09 16:45:00|12087|12084|12088|12085|12090|12087|12086|12082|658
1644425400000|2022-02-09 16:50:00|12089|12086|12088|12085|12090|12087|12087|12084|544
1644425700000|2022-02-09 16:55:00|12089|12086|12089|12086|12092|12089|12088|12085|651
1644426000000|2022-02-09 17:00:00|12090|12087|12091|12088|12092|12089|12089|12086|452
1644426300000|2022-02-09 17:05:00|12090|12087|12089|12086|12092|12089|12089|12086|483
1644426600000|2022-02-09 17:10:00|12090|12087|12088|12085|12090|12087|12088|12085|358
1644426900000|2022-02-09 17:15:00|12089|12086|12089|12086|12090|12087|12088|12085|137
1644427200000|2022-02-09 17:20:00|12088|12085|12090|12087|12091|12087|12088|12085|242
1644427500000|2022-02-09 17:25:00|12091|12088|12090|12087|12091|12088|12089|12086|124
1644427800000|2022-02-09 17:30:00|12089|12086|12087|12083|12090|12087|12083|12080|993
1644428100000|2022-02-09 17:35:00|12088|12084|12087|12084|12089|12086|12086|12083|190
1644428400000|2022-02-09 17:40:00|12088|12085|12088|12085|12088|12085|12087|12084|164
1644428700000|2022-02-09 17:45:00|12089|12086|12089|12086|12091|12088|12088|12085|259
1644429000000|2022-02-09 17:50:00|12090|12087|12090|12087|12091|12088|12089|12085|155
1644429300000|2022-02-09 17:55:00|12091|12088|12093|12087|12093|12089|12090|12087|146
1644480000000|2022-02-10 08:00:00|12082|12079|12076|12073|12082|12079|12073|12070|1451
1644480300000|2022-02-10 08:05:00|12077|12074|12075|12072|12079|12075|12074|12071|1942
1644480600000|2022-02-10 08:10:00|12074|12071|12067|12064|12074|12071|12067|12064|1128
1644480900000|2022-02-10 08:15:00|12068|12065|12065|12062|12069|12066|12063|12060|1378
1644481200000|2022-02-10 08:20:00|12066|12063|12066|12063|12067|12064|12063|12059|1402
1644481500000|2022-02-10 08:25:00|12067|12064|12065|12062|12068|12065|12063|12060|601
1644481800000|2022-02-10 08:30:00|12064|12061|12060|12057|12066|12063|12059|12056|1030
1644482100000|2022-02-10 08:35:00|12059|12056|12066|12063|12066|12063|12059|12056|947
1644482400000|2022-02-10 08:40:00|12065|12062|12066|12063|12068|12065|12065|12062|751
1644482700000|2022-02-10 08:45:00|12067|12064|12068|12064|12069|12066|12065|12062|839
1644483000000|2022-02-10 08:50:00|12067|12065|12072|12069|12073|12070|12066|12063|1722
1644483300000|2022-02-10 08:55:00|12071|12068|12072|12069|12073|12070|12071|12068|711
1644483600000|2022-02-10 09:00:00|12071|12068|12074|12071|12075|12072|12069|12066|1051
1644483900000|2022-02-10 09:05:00|12073|12070|12070|12067|12074|12071|12069|12066|536
1644484200000|2022-02-10 09:10:00|12071|12068|12069|12066|12072|12069|12068|12065|491
1644484500000|2022-02-10 09:15:00|12068|12065|12064|12061|12068|12065|12063|12060|777
1644484800000|2022-02-10 09:20:00|12063|12060|12061|12058|12063|12060|12060|12057|1268
1644485100000|2022-02-10 09:25:00|12062|12059|12063|12060|12064|12061|12061|12058|1192
1644485400000|2022-02-10 09:30:00|12062|12059|12066|12063|12067|12064|12062|12059|624
1644485700000|2022-02-10 09:35:00|12065|12062|12062|12059|12065|12062|12060|12057|533
1644486000000|2022-02-10 09:40:00|12063|12061|12067|12064|12068|12065|12062|12059|643
1644486300000|2022-02-10 09:45:00|12068|12065|12070|12067|12071|12067|12067|12064|589
1644486600000|2022-02-10 09:50:00|12071|12066|12071|12068|12072|12069|12070|12066|583
1644486900000|2022-02-10 09:55:00|12072|12069|12072|12069|12073|12070|12070|12067|391
1644487200000|2022-02-10 10:00:00|12071|12068|12073|12070|12075|12072|12070|12067|1008
1644487500000|2022-02-10 10:05:00|12074|12071|12072|12069|12077|12074|12072|12069|1493
1644487800000|2022-02-10 10:10:00|12071|12068|12072|12068|12072|12069|12067|12064|1009
1644488100000|2022-02-10 10:15:00|12073|12069|12074|12071|12074|12071|12071|12068|805
1644488400000|2022-02-10 10:20:00|12075|12072|12074|12071|12077|12073|12073|12070|280
1644488700000|2022-02-10 10:25:00|12075|12072|12075|12072|12078|12074|12073|12070|975
1644489000000|2022-02-10 10:30:00|12076|12073|12075|12072|12077|12074|12075|12072|801
1644489300000|2022-02-10 10:35:00|12076|12071|12078|12075|12080|12077|12076|12071|858
1644489600000|2022-02-10 10:40:00|12079|12076|12081|12078|12082|12079|12078|12075|699
1644489900000|2022-02-10 10:45:00|12082|12079|12080|12077|12083|12080|12079|12076|868
1644490200000|2022-02-10 10:50:00|12079|12076|12080|12077|12080|12077|12079|12076|278
1644490500000|2022-02-10 10:55:00|12081|12078|12084|12081|12084|12081|12080|12077|890
1644490800000|2022-02-10 11:00:00|12085|12082|12083|12080|12085|12082|12082|12079|1045
1644491100000|2022-02-10 11:05:00|12082|12079|12081|12078|12083|12080|12079|12076|1373
1644491400000|2022-02-10 11:10:00|12080|12077|12081|12078|12084|12081|12080|12077|595
1644491700000|2022-02-10 11:15:00|12082|12079|12081|12077|12082|12079|12079|12076|1049
1644492000000|2022-02-10 11:20:00|12080|12078|12084|12081|12085|12082|12080|12077|838
1644492300000|2022-02-10 11:25:00|12085|12082|12086|12083|12087|12084|12084|12081|646
1644492600000|2022-02-10 11:30:00|12085|12082|12086|12083|12087|12084|12084|12081|738
1644492900000|2022-02-10 11:35:00|12085|12082|12084|12081|12085|12082|12082|12079|1376
1644493200000|2022-02-10 11:40:00|12083|12080|12085|12082|12085|12082|12082|12079|658
1644493500000|2022-02-10 11:45:00|12084|12081|12085|12082|12085|12082|12082|12079|411
1644493800000|2022-02-10 11:50:00|12084|12081|12086|12083|12086|12083|12084|12081|749
1644494100000|2022-02-10 11:55:00|12085|12082|12084|12081|12085|12083|12083|12080|606
1644494400000|2022-02-10 12:00:00|12083|12080|12080|12077|12084|12081|12079|12076|1577
1644494700000|2022-02-10 12:05:00|12081|12078|12081|12078|12082|12079|12079|12076|771
1644495000000|2022-02-10 12:10:00|12082|12079|12081|12078|12083|12080|12081|12078|1055
1644495300000|2022-02-10 12:15:00|12082|12079|12086|12083|12086|12083|12082|12079|861
1644495600000|2022-02-10 12:20:00|12085|12082|12087|12084|12088|12085|12085|12082|408
1644495900000|2022-02-10 12:25:00|12086|12083|12088|12085|12089|12086|12085|12082|654
1644496200000|2022-02-10 12:30:00|12089|12086|12086|12083|12090|12087|12085|12082|874
1644496500000|2022-02-10 12:35:00|12085|12082|12087|12084|12087|12084|12085|12082|511
1644496800000|2022-02-10 12:40:00|12086|12083|12085|12082|12089|12086|12084|12081|1070
1644497100000|2022-02-10 12:45:00|12086|12083|12079|12076|12087|12084|12078|12075|716
1644497400000|2022-02-10 12:50:00|12080|12077|12084|12081|12085|12081|12078|12075|675
1644497700000|2022-02-10 12:55:00|12085|12082|12090|12087|12090|12087|12084|12081|1615
1644498000000|2022-02-10 13:00:00|12089|12086|12089|12086|12091|12088|12088|12085|881
1644498300000|2022-02-10 13:05:00|12088|12085|12092|12089|12092|12089|12087|12084|1006
1644498600000|2022-02-10 13:10:00|12091|12088|12091|12088|12093|12090|12089|12086|1048
1644498900000|2022-02-10 13:15:00|12092|12089|12092|12089|12093|12090|12090|12087|960
1644499200000|2022-02-10 13:20:00|12091|12088|12092|12089|12094|12091|12091|12088|1225
1644499500000|2022-02-10 13:25:00|12093|12088|12087|12082|12093|12089|12087|12082|1611
1644499800000|2022-02-10 13:30:00|12082|12077|12058|12055|12082|12077|12056|12053|4624
1644500100000|2022-02-10 13:35:00|12057|12054|12067|12063|12072|12069|12049|12046|3682
1644500400000|2022-02-10 13:40:00|12068|12064|12066|12063|12072|12069|12063|12060|2170
1644500700000|2022-02-10 13:45:00|12067|12064|12066|12063|12070|12067|12059|12056|2161
1644501000000|2022-02-10 13:50:00|12067|12064|12065|12062|12069|12066|12061|12058|1686
1644501300000|2022-02-10 13:55:00|12066|12063|12052|12049|12066|12063|12052|12049|2156
1644501600000|2022-02-10 14:00:00|12053|12050|12047|12044|12053|12050|12043|12040|2286
1644501900000|2022-02-10 14:05:00|12048|12045|12051|12048|12051|12048|12042|12039|1486
1644502200000|2022-02-10 14:10:00|12052|12049|12056|12052|12056|12053|12050|12047|1815
1644502500000|2022-02-10 14:15:00|12055|12053|12046|12043|12056|12053|12045|12042|1472
1644502800000|2022-02-10 14:20:00|12045|12042|12048|12045|12053|12050|12045|12042|1883
1644503100000|2022-02-10 14:25:00|12049|12046|12056|12053|12056|12053|12045|12042|822
1644503400000|2022-02-10 14:30:00|12057|12054|12047|12044|12057|12054|12046|12043|1766
1644503700000|2022-02-10 14:35:00|12046|12043|12046|12043|12049|12045|12043|12040|1755
1644504000000|2022-02-10 14:40:00|12045|12042|12047|12044|12048|12045|12042|12039|1078
1644504300000|2022-02-10 14:45:00|12046|12043|12052|12049|12056|12053|12046|12043|1576
1644504600000|2022-02-10 14:50:00|12053|12050|12048|12045|12054|12050|12048|12045|1618
1644504900000|2022-02-10 14:55:00|12049|12046|12048|12045|12050|12047|12046|12043|871
1644505200000|2022-02-10 15:00:00|12047|12044|12053|12050|12054|12051|12044|12041|910
1644505500000|2022-02-10 15:05:00|12054|12051|12052|12049|12055|12052|12051|12047|1095
1644505800000|2022-02-10 15:10:00|12051|12048|12045|12042|12053|12049|12045|12042|1033
1644506100000|2022-02-10 15:15:00|12046|12041|12039|12036|12046|12042|12036|12033|1476
1644506400000|2022-02-10 15:20:00|12040|12037|12034|12031|12040|12037|12033|12030|962
1644506700000|2022-02-10 15:25:00|12035|12032|12041|12037|12042|12039|12034|12031|2272
1644507000000|2022-02-10 15:30:00|12040|12038|12037|12034|12043|12040|12037|12033|1489
1644507300000|2022-02-10 15:35:00|12038|12035|12037|12034|12038|12035|12033|12030|1063
1644507600000|2022-02-10 15:40:00|12036|12033|12029|12025|12037|12034|12029|12025|793
1644507900000|2022-02-10 15:45:00|12028|12026|12024|12021|12029|12026|12024|12021|1309
1644508200000|2022-02-10 15:50:00|12023|12020|12023|12020|12024|12021|12016|12013|2963
1644508500000|2022-02-10 15:55:00|12022|12019|12018|12015|12024|12021|12015|12012|2060
1644508800000|2022-02-10 16:00:00|12017|12014|12014|12011|12017|12014|12013|12010|1560
1644509100000|2022-02-10 16:05:00|12015|12012|12012|12009|12016|12013|12010|12007|2613
1644509400000|2022-02-10 16:10:00|12013|12010|12010|12007|12015|12012|12008|12005|3852
1644509700000|2022-02-10 16:15:00|12011|12008|12015|12012|12017|12014|12009|12006|2043
1644510000000|2022-02-10 16:20:00|12016|12013|12003|12000|12016|12013|12003|12000|1647
1644510300000|2022-02-10 16:25:00|12004|12001|11998|11995|12006|12003|11998|11995|1768
1644510600000|2022-02-10 16:30:00|11999|11996|11995|11992|12001|11998|11994|11991|1274
1644510900000|2022-02-10 16:35:00|11996|11993|11993|11990|11997|11994|11993|11990|986
1644511200000|2022-02-10 16:40:00|11992|11989|11998|11995|11999|11996|11989|11986|1741
1644511500000|2022-02-10 16:45:00|11999|11996|12002|11999|12002|11999|11998|11995|1338
1644511800000|2022-02-10 16:50:00|12003|12000|12004|12001|12005|12002|11999|11996|1106
1644512100000|2022-02-10 16:55:00|12005|12002|12005|12002|12006|12003|12002|11999|716
1644512400000|2022-02-10 17:00:00|12006|12003|12000|11997|12008|12005|11999|11996|1463
1644512700000|2022-02-10 17:05:00|11999|11996|11999|11996|12001|11998|11998|11995|414
1644513000000|2022-02-10 17:10:00|11998|11995|11998|11995|12000|11997|11997|11994|637
1644513300000|2022-02-10 17:15:00|11999|11996|11996|11993|11999|11996|11994|11991|419
1644513600000|2022-02-10 17:20:00|11997|11994|11997|11994|11999|11996|11996|11993|386
1644513900000|2022-02-10 17:25:00|11998|11995|11997|11994|11999|11996|11996|11993|348
1644514200000|2022-02-10 17:30:00|11996|11993|11998|11995|12000|11997|11996|11992|145
1644514500000|2022-02-10 17:35:00|11999|11996|11997|11993|11999|11996|11997|11993|167
1644514800000|2022-02-10 17:40:00|11996|11994|11997|11994|11998|11995|11996|11993|181
1644515100000|2022-02-10 17:45:00|11996|11993|11969|11965|11996|11993|11966|11962|2263
1644515400000|2022-02-10 17:50:00|11970|11966|11961|11958|11974|11971|11957|11954|975
1644515700000|2022-02-10 17:55:00|11962|11959|11967|11964|11968|11965|11956|11953|526
1644566400000|2022-02-11 08:00:00|12003|12000|12015|12012|12015|12012|12001|11998|1777
1644566700000|2022-02-11 08:05:00|12014|12011|12020|12017|12022|12019|12010|12007|2251
1644567000000|2022-02-11 08:10:00|12019|12016|12010|12007|12021|12018|12009|12006|2103
1644567300000|2022-02-11 08:15:00|12009|12006|12003|12000|12010|12007|12002|11999|1997
1644567600000|2022-02-11 08:20:00|12004|12001|11990|11987|12004|12001|11989|11986|2024
1644567900000|2022-02-11 08:25:00|11989|11986|11991|11988|11993|11990|11984|11981|2049
1644568200000|2022-02-11 08:30:00|11990|11987|11997|11993|11999|11995|11988|11985|1949
1644568500000|2022-02-11 08:35:00|11996|11994|11994|11991|12001|11998|11992|11989|1631
1644568800000|2022-02-11 08:40:00|11995|11992|11995|11992|12001|11998|11994|11991|832
1644569100000|2022-02-11 08:45:00|11994|11991|11993|11990|11995|11992|11992|11989|923
1644569400000|2022-02-11 08:50:00|11992|11989|11999|11996|12000|11997|11991|11988|1070
1644569700000|2022-02-11 08:55:00|12000|11997|12003|12000|12007|12004|11999|11996|1094
1644570000000|2022-02-11 09:00:00|12002|11999|11996|11992|12002|11999|11993|11990|499
1644570300000|2022-02-11 09:05:00|11995|11993|11997|11994|11998|11995|11994|11991|517
1644570600000|2022-02-11 09:10:00|11998|11995|12006|12003|12006|12003|11995|11992|664
1644570900000|2022-02-11 09:15:00|12008|12005|12011|12008|12014|12011|12007|12004|1205
1644571200000|2022-02-11 09:20:00|12010|12007|12011|12007|12018|12015|12009|12006|853
1644571500000|2022-02-11 09:25:00|12010|12008|12008|12005|12011|12008|12005|12002|523
1644571800000|2022-02-11 09:30:00|12009|12006|12009|12006|12012|12009|12008|12005|560
1644572100000|2022-02-11 09:35:00|12008|12005|12007|12004|12011|12008|12006|12003|952
1644572400000|2022-02-11 09:40:00|12006|12003|12008|12005|12010|12007|12003|12000|823
1644572700000|2022-02-11 09:45:00|12009|12006|11999|11996|12010|12007|11998|11995|881
1644573000000|2022-02-11 09:50:00|12000|11997|12001|11998|12002|11999|11997|11994|414
1644573300000|2022-02-11 09:55:00|12000|11997|11998|11995|12003|12000|11998|11995|546
1644573600000|2022-02-11 10:00:00|11999|11996|11998|11995|12000|11997|11998|11995|716
1644573900000|2022-02-11 10:05:00|11996|11993|11999|11996|12001|11998|11996|11993|409
1644574200000|2022-02-11 10:10:00|11998|11995|12006|12003|12007|12004|11998|11995|1068
1644574500000|2022-02-11 10:15:00|12007|12004|12010|12007|12012|12009|12006|12003|603
1644574800000|2022-02-11 10:20:00|12011|12008|12013|12010|12014|12011|12011|12008|598
1644575100000|2022-02-11 10:25:00|12012|12009|12010|12007|12013|12010|12008|12005|437
1644575400000|2022-02-11 10:30:00|12009|12006|12006|12003|12010|12007|12006|12002|361
1644575700000|2022-02-11 10:35:00|12007|12004|12004|12001|12008|12005|12004|12001|706
1644576000000|2022-02-11 10:40:00|12003|12000|12005|12001|12006|12002|12002|11999|806
1644576300000|2022-02-11 10:45:00|12004|12002|12002|11999|12006|12003|12001|11998|333
1644576600000|2022-02-11 10:50:00|12001|11998|12000|11997|12002|11999|11998|11995|766
1644576900000|2022-02-11 10:55:00|11999|11996|12001|11998|12002|11999|11998|11995|780
1644577200000|2022-02-11 11:00:00|12002|11999|12000|11997|12005|12002|12000|11997|578
1644577500000|2022-02-11 11:05:00|12001|11998|12003|12000|12003|12000|11999|11996|487
1644577800000|2022-02-11 11:10:00|12004|12001|11998|11994|12005|12002|11997|11994|503
1644578100000|2022-02-11 11:15:00|11997|11995|11996|11993|12000|11997|11995|11992|1012
1644578400000|2022-02-11 11:20:00|11995|11992|12004|12001|12004|12001|11995|11992|672
1644578700000|2022-02-11 11:25:00|12003|12000|12014|12011|12017|12014|12003|12000|1437
1644579000000|2022-02-11 11:30:00|12013|12010|12006|12003|12013|12010|12005|12002|1111
1644579300000|2022-02-11 11:35:00|12007|12004|12007|12004|12008|12005|12005|12002|571
1644579600000|2022-02-11 11:40:00|12006|12003|12012|12009|12014|12010|12006|12003|526
1644579900000|2022-02-11 11:45:00|12011|12008|12015|12011|12015|12012|12011|12008|653
1644580200000|2022-02-11 11:50:00|12014|12012|12004|12001|12015|12012|12004|12001|546
1644580500000|2022-02-11 11:55:00|12005|12000|12008|12004|12008|12005|12004|12000|940
1644580800000|2022-02-11 12:00:00|12007|12003|12005|12002|12009|12006|12004|12001|912
1644581100000|2022-02-11 12:05:00|12006|12003|12003|12000|12010|12007|12002|11999|730
1644581400000|2022-02-11 12:10:00|12004|12001|12005|12002|12005|12002|12001|11998|588
1644581700000|2022-02-11 12:15:00|12006|12003|12013|12010|12014|12011|12006|12003|1095
1644582000000|2022-02-11 12:20:00|12012|12009|12015|12012|12015|12012|12012|12008|989
1644582300000|2022-02-11 12:25:00|12016|12013|12017|12014|12017|12014|12015|12011|895
1644582600000|2022-02-11 12:30:00|12016|12013|12011|12008|12016|12013|12011|12008|638
1644582900000|2022-02-11 12:35:00|12010|12007|12015|12012|12016|12013|12009|12006|465
1644583200000|2022-02-11 12:40:00|12014|12011|12010|12007|12015|12012|12008|12005|656
1644583500000|2022-02-11 12:45:00|12009|12006|12015|12012|12016|12013|12008|12005|930
1644583800000|2022-02-11 12:50:00|12014|12011|12014|12011|12017|12014|12012|12009|701
1644584100000|2022-02-11 12:55:00|12013|12010|12011|12008|12015|12012|12011|12008|377
1644584400000|2022-02-11 13:00:00|12012|12009|12010|12007|12012|12009|12008|12005|486
1644584700000|2022-02-11 13:05:00|12009|12006|12008|12005|12011|12008|12007|12004|779
1644585000000|2022-02-11 13:10:00|12009|12006|12012|12009|12013|12010|12006|12003|727
1644585300000|2022-02-11 13:15:00|12011|12008|12010|12007|12011|12008|12006|12003|581
1644585600000|2022-02-11 13:20:00|12011|12008|12017|12014|12019|12016|12010|12007|802
1644585900000|2022-02-11 13:25:00|12016|12013|12023|12020|12023|12020|12015|12012|1315
1644586200000|2022-02-11 13:30:00|12022|12019|12024|12021|12028|12025|12022|12019|1503
1644586500000|2022-02-11 13:35:00|12023|12020|12019|12016|12025|12022|12018|12015|625
1644586800000|2022-02-11 13:40:00|12018|12015|12014|12011|12020|12016|12014|12011|623
1644587100000|2022-02-11 13:45:00|12013|12010|12016|12013|12016|12013|12009|12005|806
1644587400000|2022-02-11 13:50:00|12015|12012|12025|12022|12025|12022|12015|12012|1261
1644587700000|2022-02-11 13:55:00|12024|12021|12023|12020|12026|12023|12022|12018|843
1644588000000|2022-02-11 14:00:00|12022|12019|12036|12033|12036|12033|12022|12019|1777
1644588300000|2022-02-11 14:05:00|12035|12032|12033|12030|12038|12035|12032|12029|2189
1644588600000|2022-02-11 14:10:00|12034|12031|12028|12025|12036|12033|12028|12025|1624
1644588900000|2022-02-11 14:15:00|12029|12026|12036|12032|12038|12035|12028|12024|1059
1644589200000|2022-02-11 14:20:00|12035|12031|12033|12030|12036|12033|12031|12028|726
1644589500000|2022-02-11 14:25:00|12032|12029|12036|12033|12038|12035|12032|12029|618
1644589800000|2022-02-11 14:30:00|12035|12032|12030|12026|12037|12034|12029|12025|996
1644590100000|2022-02-11 14:35:00|12031|12027|12029|12026|12031|12028|12028|12024|734
1644590400000|2022-02-11 14:40:00|12028|12025|12026|12022|12031|12028|12024|12021|917
1644590700000|2022-02-11 14:45:00|12025|12023|12022|12019|12026|12023|12019|12016|1171
1644591000000|2022-02-11 14:50:00|12023|12020|12024|12021|12025|12022|12020|12017|1052
1644591300000|2022-02-11 14:55:00|12025|12022|12026|12022|12028|12025|12023|12020|931
1644591600000|2022-02-11 15:00:00|12028|12025|12035|12032|12036|12033|12026|12022|1958
1644591900000|2022-02-11 15:05:00|12036|12033|12036|12033|12038|12035|12034|12031|1010
1644592200000|2022-02-11 15:10:00|12035|12032|12036|12033|12040|12037|12034|12031|936
1644592500000|2022-02-11 15:15:00|12037|12034|12041|12037|12041|12038|12035|12032|1151
1644592800000|2022-02-11 15:20:00|12040|12036|12034|12031|12041|12038|12032|12029|1398
1644593100000|2022-02-11 15:25:00|12033|12030|12024|12021|12034|12031|12023|12020|1541
1644593400000|2022-02-11 15:30:00|12023|12020|12020|12017|12024|12021|12020|12017|946
1644593700000|2022-02-11 15:35:00|12019|12016|12018|12015|12021|12017|12015|12012|1720
1644594000000|2022-02-11 15:40:00|12017|12014|12010|12007|12019|12016|12008|12005|1184
1644594300000|2022-02-11 15:45:00|12011|12008|12017|12014|12017|12014|12009|12006|1156
1644594600000|2022-02-11 15:50:00|12016|12013|12013|12010|12017|12014|12012|12009|1045
1644594900000|2022-02-11 15:55:00|12014|12009|12010|12007|12015|12012|12008|12005|1204
1644595200000|2022-02-11 16:00:00|12011|12008|12006|12003|12011|12008|12005|12002|856
1644595500000|2022-02-11 16:05:00|12007|12004|12003|12000|12009|12006|12002|11999|619
1644595800000|2022-02-11 16:10:00|12002|11999|11996|11993|12004|12001|11992|11989|3210
1644596100000|2022-02-11 16:15:00|11997|11994|11994|11991|12000|11997|11992|11989|2170
1644596400000|2022-02-11 16:20:00|11995|11992|11995|11992|11998|11995|11994|11991|646
1644596700000|2022-02-11 16:25:00|11994|11991|11989|11986|11995|11992|11989|11986|745
1644597000000|2022-02-11 16:30:00|11990|11987|11984|11981|11991|11988|11984|11981|1168
1644597300000|2022-02-11 16:35:00|11985|11982|11980|11977|11987|11983|11979|11976|1155
1644597600000|2022-02-11 16:40:00|11979|11976|11981|11978|11984|11981|11977|11974|578
1644597900000|2022-02-11 16:45:00|11980|11977|11987|11984|11990|11987|11980|11976|1034
1644598200000|2022-02-11 16:50:00|11988|11985|11991|11988|11991|11988|11986|11983|786
1644598500000|2022-02-11 16:55:00|11990|11987|11990|11987|11991|11988|11989|11986|349
1644598800000|2022-02-11 17:00:00|11989|11986|11988|11985|11989|11986|11985|11982|463
1644599100000|2022-02-11 17:05:00|11989|11986|11989|11986|11989|11986|11985|11982|317
1644599400000|2022-02-11 17:10:00|11990|11987|11987|11984|11991|11988|11986|11983|395
1644599700000|2022-02-11 17:15:00|11986|11983|11991|11988|11992|11989|11985|11982|172
1644600000000|2022-02-11 17:20:00|11992|11989|11991|11988|11992|11989|11990|11986|372
1644600300000|2022-02-11 17:25:00|11990|11987|11992|11989|11993|11990|11990|11986|92
1644600600000|2022-02-11 17:30:00|11993|11990|11990|11987|11994|11991|11988|11984|533
1644600900000|2022-02-11 17:35:00|11989|11986|11995|11992|11995|11992|11989|11986|91
1644601200000|2022-02-11 17:40:00|11994|11991|11999|11995|11999|11996|11993|11990|81
1644601500000|2022-02-11 17:45:00|11998|11994|12002|11999|12002|11999|11997|11993|307
1644601800000|2022-02-11 17:50:00|12003|11998|12001|11998|12003|11999|12001|11998|184
1644602100000|2022-02-11 17:55:00|12002|11999|12007|12000|12007|12004|12001|11998|145
1644825600000|2022-02-14 08:00:00|12059|12056|12038|12035|12059|12056|12038|12035|2261
1644825900000|2022-02-14 08:05:00|12039|12036|12034|12031|12041|12038|12034|12030|2046
1644826200000|2022-02-14 08:10:00|12035|12032|12031|12028|12038|12034|12030|12027|1393
1644826500000|2022-02-14 08:15:00|12032|12029|12038|12035|12041|12038|12031|12028|1081
1644826800000|2022-02-14 08:20:00|12039|12036|12048|12045|12050|12047|12039|12036|1108
1644827100000|2022-02-14 08:25:00|12049|12046|12059|12056|12059|12056|12048|12045|1194
1644827400000|2022-02-14 08:30:00|12058|12055|12058|12054|12060|12057|12052|12049|1873
1644827700000|2022-02-14 08:35:00|12057|12056|12059|12056|12060|12057|12053|12050|1381
1644828000000|2022-02-14 08:40:00|12058|12055|12061|12058|12061|12058|12054|12051|1157
1644828300000|2022-02-14 08:45:00|12062|12059|12067|12064|12068|12065|12061|12057|1464
1644828600000|2022-02-14 08:50:00|12066|12063|12060|12057|12067|12064|12058|12055|1440
1644828900000|2022-02-14 08:55:00|12059|12056|12056|12052|12063|12060|12056|12052|1986
1644829200000|2022-02-14 09:00:00|12057|12053|12055|12052|12057|12054|12051|12048|1426
1644829500000|2022-02-14 09:05:00|12054|12051|12058|12054|12061|12057|12054|12051|944
1644829800000|2022-02-14 09:10:00|12057|12055|12060|12056|12060|12057|12053|12050|836
1644830100000|2022-02-14 09:15:00|12059|12055|12054|12051|12059|12055|12052|12049|877
1644830400000|2022-02-14 09:20:00|12053|12050|12050|12047|12053|12050|12048|12045|1177
1644830700000|2022-02-14 09:25:00|12049|12046|12038|12035|12050|12047|12037|12034|1694
1644831000000|2022-02-14 09:30:00|12039|12036|12042|12039|12042|12039|12036|12033|1107
1644831300000|2022-02-14 09:35:00|12041|12038|12047|12044|12047|12044|12038|12035|1364
1644831600000|2022-02-14 09:40:00|12048|12045|12050|12047|12052|12049|12046|12043|987
1644831900000|2022-02-14 09:45:00|12049|12046|12048|12045|12051|12048|12047|12044|993
1644832200000|2022-02-14 09:50:00|12049|12046|12052|12049|12053|12050|12043|12040|1789
1644832500000|2022-02-14 09:55:00|12051|12048|12050|12047|12053|12050|12048|12045|1565
1644832800000|2022-02-14 10:00:00|12049|12046|12050|12047|12052|12049|12047|12044|790
1644833100000|2022-02-14 10:05:00|12049|12046|12046|12043|12052|12049|12046|12043|880
1644833400000|2022-02-14 10:10:00|12045|12042|12044|12041|12046|12043|12043|12040|820
1644833700000|2022-02-14 10:15:00|12045|12042|12045|12042|12046|12042|12043|12040|1080
1644834000000|2022-02-14 10:20:00|12046|12043|12043|12040|12047|12044|12043|12040|669
1644834300000|2022-02-14 10:25:00|12042|12039|12041|12038|12043|12039|12038|12035|917
1644834600000|2022-02-14 10:30:00|12042|12039|12036|12033|12042|12039|12033|12029|1057
1644834900000|2022-02-14 10:35:00|12037|12034|12035|12032|12039|12036|12035|12032|635
1644835200000|2022-02-14 10:40:00|12034|12031|12036|12033|12037|12034|12033|12030|494
1644835500000|2022-02-14 10:45:00|12035|12032|12034|12031|12036|12033|12031|12028|584
1644835800000|2022-02-14 10:50:00|12035|12032|12031|12028|12036|12033|12031|12028|623
1644836100000|2022-02-14 10:55:00|12032|12027|12030|12027|12034|12030|12029|12026|1244
1644836400000|2022-02-14 11:00:00|12029|12026|12030|12027|12033|12030|12028|12025|1162
1644836700000|2022-02-14 11:05:00|12029|12026|12026|12023|12030|12027|12026|12023|1265
1644837000000|2022-02-14 11:10:00|12025|12022|12023|12019|12025|12022|12021|12018|654
1644837300000|2022-02-14 11:15:00|12024|12020|12027|12024|12028|12025|12024|12019|582
1644837600000|2022-02-14 11:20:00|12028|12025|12036|12033|12037|12034|12028|12025|1085
1644837900000|2022-02-14 11:25:00|12035|12032|12036|12033|12038|12035|12034|12031|905
1644838200000|2022-02-14 11:30:00|12035|12032|12041|12038|12041|12038|12035|12032|527
1644838500000|2022-02-14 11:35:00|12040|12037|12042|12039|12045|12042|12040|12037|674
1644838800000|2022-02-14 11:40:00|12043|12040|12040|12036|12043|12040|12039|12036|539
1644839100000|2022-02-14 11:45:00|12041|12037|12041|12038|12043|12040|12041|12037|453
1644839400000|2022-02-14 11:50:00|12040|12037|12041|12037|12045|12041|12040|12037|755
1644839700000|2022-02-14 11:55:00|12040|12038|12043|12039|12043|12040|12040|12037|1014
1644840000000|2022-02-14 12:00:00|12042|12038|12045|12041|12046|12043|12041|12038|1061
1644840300000|2022-02-14 12:05:00|12044|12042|12045|12042|12046|12043|12044|12041|495
1644840600000|2022-02-14 12:10:00|12044|12041|12045|12042|12046|12043|12042|12038|521
1644840900000|2022-02-14 12:15:00|12044|12041|12042|12039|12044|12042|12041|12038|410
1644841200000|2022-02-14 12:20:00|12043|12038|12037|12034|12043|12040|12036|12033|409
1644841500000|2022-02-14 12:25:00|12036|12033|12035|12032|12037|12034|12035|12032|540
1644841800000|2022-02-14 12:30:00|12036|12031|12036|12033|12037|12033|12032|12029|363
1644842100000|2022-02-14 12:35:00|12037|12034|12017|12014|12037|12034|12016|12012|1253
1644842400000|2022-02-14 12:40:00|12016|12013|12022|12019|12024|12021|12014|12011|1802
1644842700000|2022-02-14 12:45:00|12021|12018|12023|12019|12023|12020|12015|12012|1090
1644843000000|2022-02-14 12:50:00|12022|12018|12018|12015|12024|12021|12017|12014|779
1644843300000|2022-02-14 12:55:00|12019|12014|12020|12017|12022|12019|12016|12013|653
1644843600000|2022-02-14 13:00:00|12019|12016|12016|12013|12021|12018|12015|12012|688
1644843900000|2022-02-14 13:05:00|12017|12014|12024|12020|12025|12022|12017|12014|773
1644844200000|2022-02-14 13:10:00|12023|12021|12027|12023|12027|12024|12020|12017|611
1644844500000|2022-02-14 13:15:00|12026|12024|12022|12019|12028|12025|12021|12018|509
1644844800000|2022-02-14 13:20:00|12021|12018|12017|12014|12023|12020|12016|12013|666
1644845100000|2022-02-14 13:25:00|12018|12015|12013|12010|12018|12015|12013|12010|673
1644845400000|2022-02-14 13:30:00|12014|12011|12004|12001|12016|12013|12004|12000|1589
1644845700000|2022-02-14 13:35:00|12003|12000|12002|11999|12005|12002|12000|11997|751
1644846000000|2022-02-14 13:40:00|12003|12000|12007|12004|12008|12005|12002|11999|537
1644846300000|2022-02-14 13:45:00|12008|12003|12006|12003|12008|12003|12000|11997|934
1644846600000|2022-02-14 13:50:00|12007|12004|12010|12006|12012|12008|12006|12003|1007
1644846900000|2022-02-14 13:55:00|12009|12007|12008|12005|12010|12007|12004|12001|491
1644847200000|2022-02-14 14:00:00|12007|12004|12007|12004|12010|12007|12002|11999|825
1644847500000|2022-02-14 14:05:00|12008|12005|12009|12006|12014|12011|12006|12003|835
1644847800000|2022-02-14 14:10:00|12010|12008|12011|12008|12013|12010|12008|12005|919
1644848100000|2022-02-14 14:15:00|12012|12009|12017|12014|12018|12015|12011|12008|1376
1644848400000|2022-02-14 14:20:00|12016|12013|12007|12004|12016|12013|12007|12003|737
1644848700000|2022-02-14 14:25:00|12006|12003|12005|12002|12009|12006|12004|12001|1083
1644849000000|2022-02-14 14:30:00|12004|12001|12001|11998|12007|12004|12001|11998|1463
1644849300000|2022-02-14 14:35:00|12002|11997|12000|11997|12002|11999|11997|11994|1311
1644849600000|2022-02-14 14:40:00|11999|11996|11998|11995|12000|11997|11995|11992|642
1644849900000|2022-02-14 14:45:00|11999|11996|11989|11986|12000|11997|11989|11985|1442
1644850200000|2022-02-14 14:50:00|11988|11985|11986|11983|11991|11988|11981|11978|1015
1644850500000|2022-02-14 14:55:00|11985|11982|11987|11984|11991|11988|11985|11981|959
1644850800000|2022-02-14 15:00:00|11986|11983|11988|11985|11988|11985|11985|11982|1195
1644851100000|2022-02-14 15:05:00|11987|11984|11985|11982|11988|11985|11984|11981|1231
1644851400000|2022-02-14 15:10:00|11984|11981|11978|11975|11985|11981|11978|11975|1074
1644851700000|2022-02-14 15:15:00|11979|11976|11973|11970|11982|11979|11971|11968|1672
1644852000000|2022-02-14 15:20:00|11974|11969|11966|11962|11974|11969|11964|11961|1766
1644852300000|2022-02-14 15:25:00|11965|11963|11966|11963|11968|11965|11963|11960|727
1644852600000|2022-02-14 15:30:00|11967|11964|11971|11967|11974|11971|11967|11963|1282
1644852900000|2022-02-14 15:35:00|11970|11968|11975|11972|11976|11973|11970|11967|1640
1644853200000|2022-02-14 15:40:00|11974|11971|11972|11969|11975|11972|11971|11968|990
1644853500000|2022-02-14 15:45:00|11973|11970|11974|11971|11975|11972|11969|11966|1399
1644853800000|2022-02-14 15:50:00|11973|11970|11971|11968|11974|11971|11970|11967|735
1644854100000|2022-02-14 15:55:00|11972|11969|11972|11969|11975|11972|11971|11968|959
1644854400000|2022-02-14 16:00:00|11973|11970|11971|11968|11974|11971|11970|11967|872
1644854700000|2022-02-14 16:05:00|11972|11969|11974|11971|11975|11972|11969|11966|1315
1644855000000|2022-02-14 16:10:00|11973|11970|11965|11962|11973|11970|11964|11961|2076
1644855300000|2022-02-14 16:15:00|11966|11963|11963|11960|11969|11965|11963|11960|2162
1644855600000|2022-02-14 16:20:00|11962|11959|11964|11961|11967|11963|11962|11959|908
1644855900000|2022-02-14 16:25:00|11965|11962|11963|11960|11966|11963|11963|11960|761
1644856200000|2022-02-14 16:30:00|11964|11961|11961|11958|11972|11969|11959|11956|4929
1644856500000|2022-02-14 16:35:00|11962|11957|11958|11955|11962|11959|11957|11954|1544
1644856800000|2022-02-14 16:40:00|11957|11954|11955|11952|11958|11955|11953|11950|747
1644857100000|2022-02-14 16:45:00|11954|11951|11956|11953|11956|11953|11953|11950|549
1644857400000|2022-02-14 16:50:00|11955|11952|11952|11949|11956|11953|11952|11948|555
1644857700000|2022-02-14 16:55:00|11951|11948|11953|11950|11955|11952|11951|11948|502
1644858000000|2022-02-14 17:00:00|11952|11949|11953|11950|11955|11952|11952|11949|545
1644858300000|2022-02-14 17:05:00|11954|11951|11955|11952|11955|11952|11952|11949|609
1644858600000|2022-02-14 17:10:00|11954|11951|11951|11948|11954|11951|11950|11947|223
1644858900000|2022-02-14 17:15:00|11950|11947|11953|11950|11953|11950|11950|11947|168
1644859200000|2022-02-14 17:20:00|11954|11951|11954|11951|11954|11951|11953|11949|177
1644859500000|2022-02-14 17:25:00|11953|11950|11953|11950|11953|11950|11952|11949|225
1644859800000|2022-02-14 17:30:00|11954|11951|11955|11952|11955|11952|11953|11950|208
1644860100000|2022-02-14 17:35:00|11954|11951|11958|11954|11958|11955|11954|11951|204
1644860400000|2022-02-14 17:40:00|11957|11953|11957|11953|11958|11955|11954|11951|285
1644860700000|2022-02-14 17:45:00|11956|11954|11959|11956|11959|11956|11955|11952|176
1644861000000|2022-02-14 17:50:00|11960|11957|11962|11959|11963|11960|11959|11955|276
1644861300000|2022-02-14 17:55:00|11963|11960|11962|11958|11966|11963|11962|11958|185
1644912000000|2022-02-15 08:00:00|11970|11967|11971|11968|11975|11972|11964|11961|2102
1644912300000|2022-02-15 08:05:00|11970|11967|11951|11948|11973|11970|11950|11947|2012
1644912600000|2022-02-15 08:10:00|11949|11946|11955|11951|11955|11952|11946|11943|1822
1644912900000|2022-02-15 08:15:00|11956|11952|11949|11946|11958|11955|11947|11944|1345
1644913200000|2022-02-15 08:20:00|11948|11945|11948|11945|11951|11948|11946|11943|2372
1644913500000|2022-02-15 08:25:00|11949|11946|11948|11945|11954|11951|11945|11942|1293
1644913800000|2022-02-15 08:30:00|11947|11944|11943|11940|11950|11947|11943|11939|1314
1644914100000|2022-02-15 08:35:00|11944|11939|11944|11941|11948|11945|11944|11939|830
1644914400000|2022-02-15 08:40:00|11945|11942|11950|11947|11952|11949|11944|11941|979
1644914700000|2022-02-15 08:45:00|11951|11948|11946|11943|11954|11951|11945|11942|1013
1644915000000|2022-02-15 08:50:00|11945|11942|11948|11945|11948|11945|11942|11939|1251
1644915300000|2022-02-15 08:55:00|11949|11946|11942|11939|11952|11949|11941|11938|788
1644915600000|2022-02-15 09:00:00|11943|11940|11951|11948|11952|11948|11941|11938|1346
1644915900000|2022-02-15 09:05:00|11952|11949|11954|11951|11958|11955|11951|11948|1594
1644916200000|2022-02-15 09:10:00|11955|11952|11954|11951|11956|11953|11952|11949|1397
1644916500000|2022-02-15 09:15:00|11953|11950|11956|11953|11956|11953|11949|11946|1347
1644916800000|2022-02-15 09:20:00|11955|11952|11958|11955|11960|11956|11955|11952|1163
1644917100000|2022-02-15 09:25:00|11957|11954|11959|11956|11961|11958|11957|11954|866
1644917400000|2022-02-15 09:30:00|11960|11957|11968|11965|11969|11966|11960|11957|1079
1644917700000|2022-02-15 09:35:00|11969|11966|11971|11968|11972|11969|11969|11965|902
1644918000000|2022-02-15 09:40:00|11970|11967|11968|11965|11972|11969|11968|11965|869
1644918300000|2022-02-15 09:45:00|11967|11964|11969|11966|11970|11967|11967|11964|1262
1644918600000|2022-02-15 09:50:00|11970|11967|11984|11981|11984|11981|11968|11965|1770
1644918900000|2022-02-15 09:55:00|11985|11982|11981|11978|11987|11984|11981|11978|5685
1644919200000|2022-02-15 10:00:00|11980|11977|11980|11977|11985|11982|11977|11974|3048
1644919500000|2022-02-15 10:05:00|11979|11976|11983|11980|11983|11980|11977|11974|2342
1644919800000|2022-02-15 10:10:00|11982|11979|11981|11978|11987|11984|11980|11977|1881
1644920100000|2022-02-15 10:15:00|11982|11979|11979|11976|11982|11979|11976|11973|744
1644920400000|2022-02-15 10:20:00|11978|11975|11983|11980|11985|11982|11976|11973|1142
1644920700000|2022-02-15 10:25:00|11984|11981|11975|11972|11985|11982|11975|11972|1028
1644921000000|2022-02-15 10:30:00|11976|11973|11976|11973|11977|11974|11972|11969|958
1644921300000|2022-02-15 10:35:00|11975|11972|11969|11966|11976|11973|11968|11965|946
1644921600000|2022-02-15 10:40:00|11968|11965|11972|11969|11974|11970|11967|11964|1143
1644921900000|2022-02-15 10:45:00|11971|11968|11969|11966|11973|11970|11969|11966|543
1644922200000|2022-02-15 10:50:00|11970|11967|11972|11969|11972|11969|11969|11966|452
1644922500000|2022-02-15 10:55:00|11973|11970|11975|11972|11978|11975|11972|11970|1255
1644922800000|2022-02-15 11:00:00|11974|11971|11970|11967|11975|11972|11970|11967|726
1644923100000|2022-02-15 11:05:00|11969|11966|11965|11962|11970|11967|11965|11962|458
1644923400000|2022-02-15 11:10:00|11966|11963|11965|11962|11967|11964|11963|11960|1240
1644923700000|2022-02-15 11:15:00|11966|11961|11969|11966|11970|11967|11965|11961|785
1644924000000|2022-02-15 11:20:00|11968|11965|11973|11970|11974|11971|11968|11965|841
1644924300000|2022-02-15 11:25:00|11974|11971|11970|11967|11974|11971|11969|11966|575
1644924600000|2022-02-15 11:30:00|11971|11966|11972|11969|11976|11973|11970|11966|1517
1644924900000|2022-02-15 11:35:00|11971|11968|11965|11962|11971|11968|11965|11962|1092
1644925200000|2022-02-15 11:40:00|11966|11963|11968|11965|11970|11967|11964|11961|1385
1644925500000|2022-02-15 11:45:00|11969|11966|11962|11959|11969|11966|11962|11959|828
1644925800000|2022-02-15 11:50:00|11963|11960|11967|11964|11967|11964|11962|11959|451
1644926100000|2022-02-15 11:55:00|11968|11965|11971|11968|11971|11968|11966|11963|471
1644926400000|2022-02-15 12:00:00|11972|11969|11973|11970|11977|11974|11970|11967|916
1644926700000|2022-02-15 12:05:00|11972|11969|11973|11970|11974|11971|11971|11968|389
1644927000000|2022-02-15 12:10:00|11972|11969|11969|11966|11972|11969|11967|11964|769
1644927300000|2022-02-15 12:15:00|11968|11965|11970|11967|11973|11970|11967|11964|1213
1644927600000|2022-02-15 12:20:00|11969|11966|11971|11968|11971|11968|11966|11963|365
1644927900000|2022-02-15 12:25:00|11970|11967|11967|11964|11972|11969|11966|11963|432
1644928200000|2022-02-15 12:30:00|11966|11963|11969|11966|11969|11966|11965|11962|410
1644928500000|2022-02-15 12:35:00|11968|11965|11973|11970|11973|11970|11968|11965|584
1644928800000|2022-02-15 12:40:00|11972|11969|11973|11970|11975|11972|11971|11968|757
1644929100000|2022-02-15 12:45:00|11974|11971|11976|11973|11979|11976|11973|11970|995
1644929400000|2022-02-15 12:50:00|11975|11972|11973|11970|11978|11975|11973|11970|344
1644929700000|2022-02-15 12:55:00|11974|11969|11974|11971|11977|11974|11972|11969|789
1644930000000|2022-02-15 13:00:00|11975|11972|11975|11972|11977|11974|11972|11969|1180
1644930300000|2022-02-15 13:05:00|11974|11971|11973|11970|11979|11975|11972|11969|1076
1644930600000|2022-02-15 13:10:00|11974|11971|11972|11969|11977|11974|11972|11969|678
1644930900000|2022-02-15 13:15:00|11971|11968|11970|11967|11975|11972|11970|11967|671
1644931200000|2022-02-15 13:20:00|11969|11966|11974|11971|11975|11972|11969|11966|778
1644931500000|2022-02-15 13:25:00|11975|11972|11972|11968|11976|11973|11969|11966|930
1644931800000|2022-02-15 13:30:00|11970|11966|11973|11969|11973|11970|11965|11962|1313
1644932100000|2022-02-15 13:35:00|11972|11970|11973|11969|11976|11972|11970|11966|820
1644932400000|2022-02-15 13:40:00|11972|11970|11966|11963|11973|11970|11966|11963|707
1644932700000|2022-02-15 13:45:00|11967|11964|11964|11961|11969|11966|11962|11959|1198
1644933000000|2022-02-15 13:50:00|11963|11960|11966|11963|11967|11964|11962|11959|1223
1644933300000|2022-02-15 13:55:00|11967|11964|11965|11962|11967|11964|11961|11958|747
1644933600000|2022-02-15 14:00:00|11966|11963|11970|11967|11971|11968|11964|11961|947
1644933900000|2022-02-15 14:05:00|11969|11966|11966|11963|11972|11969|11965|11962|534
1644934200000|2022-02-15 14:10:00|11967|11964|11969|11966|11972|11969|11966|11963|1162
1644934500000|2022-02-15 14:15:00|11968|11965|11966|11963|11969|11966|11965|11961|1145
1644934800000|2022-02-15 14:20:00|11967|11964|11968|11965|11973|11970|11966|11963|1611
1644935100000|2022-02-15 14:25:00|11969|11964|11965|11962|11969|11965|11965|11962|1052
1644935400000|2022-02-15 14:30:00|11964|11961|11960|11957|11967|11964|11958|11955|1725
1644935700000|2022-02-15 14:35:00|11959|11956|11963|11960|11963|11960|11957|11954|1707
1644936000000|2022-02-15 14:40:00|11962|11959|11961|11958|11964|11961|11960|11957|767
1644936300000|2022-02-15 14:45:00|11960|11957|11966|11963|11968|11965|11959|11956|1278
1644936600000|2022-02-15 14:50:00|11965|11962|11970|11967|11972|11969|11964|11961|1515
1644936900000|2022-02-15 14:55:00|11969|11966|11963|11960|11970|11967|11963|11960|854
1644937200000|2022-02-15 15:00:00|11964|11961|11967|11964|11969|11966|11962|11959|1422
1644937500000|2022-02-15 15:05:00|11966|11963|11966|11963|11966|11964|11962|11959|1187
1644937800000|2022-02-15 15:10:00|11965|11962|11975|11972|11976|11973|11965|11962|1869
1644938100000|2022-02-15 15:15:00|11974|11971|11971|11968|11977|11974|11970|11967|1406
1644938400000|2022-02-15 15:20:00|11970|11967|11967|11963|11972|11969|11965|11962|1069
1644938700000|2022-02-15 15:25:00|11966|11964|11965|11962|11968|11965|11961|11958|856
1644939000000|2022-02-15 15:30:00|11964|11961|11972|11969|11972|11969|11963|11960|2492
1644939300000|2022-02-15 15:35:00|11973|11970|11972|11969|11975|11972|11971|11967|1333
1644939600000|2022-02-15 15:40:00|11973|11968|11968|11965|11973|11968|11968|11964|1373
1644939900000|2022-02-15 15:45:00|11969|11966|11970|11966|11973|11970|11967|11963|918
1644940200000|2022-02-15 15:50:00|11969|11967|11966|11963|11970|11967|11965|11962|546
1644940500000|2022-02-15 15:55:00|11965|11962|11967|11964|11968|11965|11964|11961|519
1644940800000|2022-02-15 16:00:00|11968|11965|11962|11959|11970|11967|11962|11959|1252
1644941100000|2022-02-15 16:05:00|11961|11958|11963|11960|11964|11961|11956|11953|1850
1644941400000|2022-02-15 16:10:00|11965|11962|11961|11958|11966|11963|11959|11956|1291
1644941700000|2022-02-15 16:15:00|11960|11957|11956|11953|11960|11957|11954|11951|1704
1644942000000|2022-02-15 16:20:00|11955|11952|11960|11957|11960|11957|11954|11951|674
1644942300000|2022-02-15 16:25:00|11959|11956|11960|11956|11961|11958|11956|11953|1542
1644942600000|2022-02-15 16:30:00|11959|11957|11958|11955|11960|11957|11955|11952|870
1644942900000|2022-02-15 16:35:00|11960|11957|11959|11956|11961|11958|11957|11954|761
1644943200000|2022-02-15 16:40:00|11958|11955|11961|11958|11961|11958|11957|11954|725
1644943500000|2022-02-15 16:45:00|11960|11957|11959|11956|11961|11957|11957|11954|354
1644943800000|2022-02-15 16:50:00|11958|11955|11960|11957|11961|11958|11958|11955|451
1644944100000|2022-02-15 16:55:00|11961|11956|11959|11956|11961|11957|11958|11955|232
1644944400000|2022-02-15 17:00:00|11958|11955|11955|11952|11959|11956|11953|11950|571
1644944700000|2022-02-15 17:05:00|11954|11951|11950|11947|11955|11952|11950|11947|463
1644945000000|2022-02-15 17:10:00|11951|11948|11950|11947|11951|11948|11949|11945|269
1644945300000|2022-02-15 17:15:00|11949|11946|11952|11949|11952|11949|11949|11946|240
1644945600000|2022-02-15 17:20:00|11953|11950|11953|11949|11953|11950|11951|11948|347
1644945900000|2022-02-15 17:25:00|11952|11950|11948|11945|11953|11950|11948|11945|495
1644946200000|2022-02-15 17:30:00|11949|11946|11951|11947|11952|11949|11948|11946|260
1644946500000|2022-02-15 17:35:00|11950|11948|11950|11947|11951|11948|11949|11946|255
1644946800000|2022-02-15 17:40:00|11951|11946|11948|11945|11951|11947|11946|11943|208
1644947100000|2022-02-15 17:45:00|11947|11944|11950|11947|11951|11948|11947|11944|276
1644947400000|2022-02-15 17:50:00|11951|11948|11948|11945|11952|11949|11948|11945|256
1644947700000|2022-02-15 17:55:00|11947|11944|11954|11951|11956|11953|11947|11944|406
1644998400000|2022-02-16 08:00:00|11943|11940|11946|11943|11952|11949|11943|11940|1527
1644998700000|2022-02-16 08:05:00|11945|11942|11942|11939|11947|11944|11940|11937|906
1644999000000|2022-02-16 08:10:00|11941|11938|11943|11940|11945|11941|11937|11933|1595
1644999300000|2022-02-16 08:15:00|11942|11939|11947|11944|11947|11944|11940|11936|1264
1644999600000|2022-02-16 08:20:00|11946|11943|11950|11947|11950|11947|11945|11942|1209
1644999900000|2022-02-16 08:25:00|11949|11946|11954|11951|11955|11952|11949|11945|1003
1645000200000|2022-02-16 08:30:00|11955|11952|11953|11950|11955|11952|11950|11947|777
1645000500000|2022-02-16 08:35:00|11952|11949|11947|11943|11953|11950|11946|11943|709
1645000800000|2022-02-16 08:40:00|11946|11944|11951|11948|11952|11949|11946|11944|431
1645001100000|2022-02-16 08:45:00|11952|11949|11949|11946|11953|11950|11948|11945|835
1645001400000|2022-02-16 08:50:00|11948|11945|11949|11946|11949|11946|11947|11944|697
1645001700000|2022-02-16 08:55:00|11948|11945|11948|11945|11949|11946|11946|11943|330
1645002000000|2022-02-16 09:00:00|11949|11946|11950|11947|11953|11950|11947|11944|1084
1645002300000|2022-02-16 09:05:00|11951|11948|11955|11952|11955|11952|11949|11946|821
1645002600000|2022-02-16 09:10:00|11956|11953|11958|11955|11959|11956|11955|11952|1337
1645002900000|2022-02-16 09:15:00|11957|11954|11957|11954|11958|11955|11954|11951|610
1645003200000|2022-02-16 09:20:00|11958|11955|11960|11957|11960|11957|11957|11954|421
1645003500000|2022-02-16 09:25:00|11961|11958|11963|11960|11964|11961|11959|11956|586
1645003800000|2022-02-16 09:30:00|11962|11959|11958|11955|11962|11959|11957|11954|483
1645004100000|2022-02-16 09:35:00|11959|11956|11956|11953|11960|11957|11956|11953|837
1645004400000|2022-02-16 09:40:00|11957|11954|11959|11956|11960|11956|11955|11952|746
1645004700000|2022-02-16 09:45:00|11958|11955|11965|11962|11967|11964|11958|11955|885
1645005000000|2022-02-16 09:50:00|11964|11961|11968|11965|11971|11968|11964|11961|916
1645005300000|2022-02-16 09:55:00|11969|11964|11969|11966|11970|11967|11965|11962|796
1645005600000|2022-02-16 10:00:00|11970|11967|11966|11963|11971|11968|11966|11963|589
1645005900000|2022-02-16 10:05:00|11967|11964|11965|11962|11969|11966|11965|11962|836
1645006200000|2022-02-16 10:10:00|11966|11963|11968|11965|11968|11965|11964|11961|916
1645006500000|2022-02-16 10:15:00|11969|11966|11966|11963|11970|11967|11964|11961|602
1645006800000|2022-02-16 10:20:00|11965|11962|11964|11961|11965|11962|11964|11961|277
1645007100000|2022-02-16 10:25:00|11963|11960|11963|11960|11964|11961|11961|11958|690
1645007400000|2022-02-16 10:30:00|11964|11959|11968|11965|11969|11966|11963|11959|487
1645007700000|2022-02-16 10:35:00|11967|11964|11970|11967|11971|11968|11967|11964|525
1645008000000|2022-02-16 10:40:00|11969|11966|11967|11964|11970|11966|11967|11963|408
1645008300000|2022-02-16 10:45:00|11968|11965|11967|11964|11969|11966|11966|11963|462
1645008600000|2022-02-16 10:50:00|11966|11963|11964|11961|11966|11963|11964|11961|425
1645008900000|2022-02-16 10:55:00|11965|11962|11968|11965|11968|11965|11965|11962|349
1645009200000|2022-02-16 11:00:00|11969|11966|11972|11969|11975|11972|11969|11966|697
1645009500000|2022-02-16 11:05:00|11973|11970|11973|11970|11976|11973|11973|11970|628
1645009800000|2022-02-16 11:10:00|11974|11971|11969|11966|11975|11972|11968|11965|775
1645010100000|2022-02-16 11:15:00|11968|11965|11972|11969|11975|11972|11968|11965|778
1645010400000|2022-02-16 11:20:00|11971|11968|11968|11965|11971|11968|11968|11965|694
1645010700000|2022-02-16 11:25:00|11967|11964|11971|11968|11971|11968|11967|11964|582
1645011000000|2022-02-16 11:30:00|11970|11967|11975|11972|11975|11972|11970|11967|478
1645011300000|2022-02-16 11:35:00|11974|11971|11973|11970|11975|11972|11971|11968|609
1645011600000|2022-02-16 11:40:00|11974|11971|11975|11972|11975|11972|11973|11970|205
1645011900000|2022-02-16 11:45:00|11976|11973|11973|11970|11976|11973|11973|11970|360
1645012200000|2022-02-16 11:50:00|11974|11971|11975|11972|11976|11972|11973|11970|422
1645012500000|2022-02-16 11:55:00|11974|11971|11976|11973|11978|11975|11973|11970|416
1645012800000|2022-02-16 12:00:00|11977|11974|11978|11975|11979|11976|11977|11974|827
1645013100000|2022-02-16 12:05:00|11979|11976|11981|11977|11983|11980|11979|11976|817
1645013400000|2022-02-16 12:10:00|11980|11978|11979|11976|11981|11978|11979|11976|331
1645013700000|2022-02-16 12:15:00|11980|11977|11979|11976|11981|11978|11978|11975|696
1645014000000|2022-02-16 12:20:00|11978|11975|11978|11975|11981|11978|11977|11974|873
1645014300000|2022-02-16 12:25:00|11977|11974|11978|11975|11980|11976|11976|11973|769
1645014600000|2022-02-16 12:30:00|11979|11976|11977|11973|11979|11976|11973|11970|804
1645014900000|2022-02-16 12:35:00|11978|11974|11983|11980|11984|11981|11978|11974|780
1645015200000|2022-02-16 12:40:00|11984|11981|11980|11977|11984|11981|11979|11976|493
1645015500000|2022-02-16 12:45:00|11981|11978|11982|11979|11984|11981|11980|11977|457
1645015800000|2022-02-16 12:50:00|11983|11980|11985|11982|11987|11983|11982|11979|635
1645016100000|2022-02-16 12:55:00|11986|11983|11983|11980|11987|11984|11981|11978|836
1645016400000|2022-02-16 13:00:00|11982|11979|11983|11980|11984|11981|11981|11978|930
1645016700000|2022-02-16 13:05:00|11984|11979|11985|11982|11986|11983|11983|11979|400
1645017000000|2022-02-16 13:10:00|11986|11983|11990|11987|11990|11987|11986|11983|938
1645017300000|2022-02-16 13:15:00|11991|11988|11987|11984|11994|11991|11987|11984|1495
1645017600000|2022-02-16 13:20:00|11988|11985|11992|11989|11994|11991|11987|11984|850
1645017900000|2022-02-16 13:25:00|11993|11988|11991|11987|11995|11992|11990|11987|1167
1645018200000|2022-02-16 13:30:00|11990|11986|11988|11985|11990|11987|11982|11979|1748
1645018500000|2022-02-16 13:35:00|11989|11986|11995|11992|11997|11994|11988|11984|2115
1645018800000|2022-02-16 13:40:00|11994|11991|12004|12001|12005|12002|11994|11991|1264
1645019100000|2022-02-16 13:45:00|12005|12002|12013|12010|12013|12010|12001|11998|1838
1645019400000|2022-02-16 13:50:00|12015|12012|12010|12006|12018|12015|12007|12004|2398
1645019700000|2022-02-16 13:55:00|12009|12007|12020|12017|12021|12018|12009|12006|1498
1645020000000|2022-02-16 14:00:00|12021|12018|12022|12019|12025|12022|12020|12017|1438
1645020300000|2022-02-16 14:05:00|12023|12020|12019|12016|12024|12020|12018|12015|1217
1645020600000|2022-02-16 14:10:00|12020|12017|12016|12012|12020|12017|12014|12011|954
1645020900000|2022-02-16 14:15:00|12015|12013|12011|12008|12018|12015|12011|12008|1331
1645021200000|2022-02-16 14:20:00|12010|12007|12008|12005|12011|12008|12005|12002|717
1645021500000|2022-02-16 14:25:00|12009|12006|12015|12011|12015|12012|12007|12004|531
1645021800000|2022-02-16 14:30:00|12014|12012|12011|12008|12018|12015|12009|12006|1205
1645022100000|2022-02-16 14:35:00|12012|12009|12009|12006|12013|12010|12009|12006|1394
1645022400000|2022-02-16 14:40:00|12010|12007|12008|12005|12014|12011|12005|12002|1793
1645022700000|2022-02-16 14:45:00|12007|12004|12007|12004|12008|12005|12001|11997|1789
1645023000000|2022-02-16 14:50:00|12006|12003|12014|12011|12015|12012|12006|12003|1758
1645023300000|2022-02-16 14:55:00|12013|12010|12013|12010|12016|12013|12011|12008|1038
1645023600000|2022-02-16 15:00:00|12012|12009|12015|12012|12016|12013|12010|12007|1636
1645023900000|2022-02-16 15:05:00|12016|12013|12017|12014|12018|12015|12011|12008|1412
1645024200000|2022-02-16 15:10:00|12018|12015|12011|12008|12018|12015|12009|12006|1503
1645024500000|2022-02-16 15:15:00|12012|12009|12016|12013|12018|12015|12011|12008|1013
1645024800000|2022-02-16 15:20:00|12017|12014|12017|12014|12018|12015|12015|12012|396
1645025100000|2022-02-16 15:25:00|12018|12015|12013|12010|12018|12015|12012|12009|935
1645025400000|2022-02-16 15:30:00|12014|12011|12010|12007|12015|12012|12010|12007|587
1645025700000|2022-02-16 15:35:00|12009|12006|12007|12004|12010|12007|12005|12002|1052
1645026000000|2022-02-16 15:40:00|12008|12005|12013|12009|12014|12011|12008|12005|819
1645026300000|2022-02-16 15:45:00|12012|12010|12018|12015|12018|12015|12012|12009|705
1645026600000|2022-02-16 15:50:00|12017|12014|12015|12012|12018|12015|12014|12010|580
1645026900000|2022-02-16 15:55:00|12016|12013|12020|12017|12021|12017|12015|12012|1075
1645027200000|2022-02-16 16:00:00|12019|12016|12018|12015|12022|12019|12017|12014|1167
1645027500000|2022-02-16 16:05:00|12017|12014|12017|12014|12020|12017|12015|12012|831
1645027800000|2022-02-16 16:10:00|12016|12013|12015|12012|12020|12017|12015|12012|1635
1645028100000|2022-02-16 16:15:00|12014|12011|12021|12018|12021|12018|12014|12011|2124
1645028400000|2022-02-16 16:20:00|12020|12017|12017|12014|12020|12017|12016|12013|691
1645028700000|2022-02-16 16:25:00|12016|12013|12015|12012|12017|12014|12015|12012|575
1645029000000|2022-02-16 16:30:00|12016|12013|12016|12013|12019|12016|12015|12012|550
1645029300000|2022-02-16 16:35:00|12015|12012|12014|12011|12016|12013|12013|12010|424
1645029600000|2022-02-16 16:40:00|12013|12010|12010|12007|12014|12011|12010|12007|421
1645029900000|2022-02-16 16:45:00|12011|12008|12015|12011|12015|12012|12010|12007|576
1645030200000|2022-02-16 16:50:00|12014|12012|12012|12009|12016|12013|12011|12008|513
1645030500000|2022-02-16 16:55:00|12011|12008|12012|12009|12014|12011|12011|12008|543
1645030800000|2022-02-16 17:00:00|12013|12008|12015|12012|12015|12012|12011|12008|460
1645031100000|2022-02-16 17:05:00|12014|12011|12014|12011|12015|12012|12013|12010|487
1645031400000|2022-02-16 17:10:00|12015|12012|12012|12009|12015|12012|12011|12008|470
1645031700000|2022-02-16 17:15:00|12013|12010|12015|12012|12017|12014|12013|12010|705
1645032000000|2022-02-16 17:20:00|12016|12013|12012|12009|12016|12013|12011|12008|276
1645032300000|2022-02-16 17:25:00|12011|12008|12013|12010|12014|12011|12011|12008|143
1645032600000|2022-02-16 17:30:00|12014|12011|12016|12013|12018|12014|12013|12011|205
1645032900000|2022-02-16 17:35:00|12017|12014|12016|12013|12018|12015|12016|12013|335
1645033200000|2022-02-16 17:40:00|12015|12012|12014|12011|12016|12013|12014|12010|120
1645033500000|2022-02-16 17:45:00|12013|12010|12016|12013|12016|12013|12013|12010|129
1645033800000|2022-02-16 17:50:00|12015|12012|12014|12011|12016|12012|12013|12010|180
1645034100000|2022-02-16 17:55:00|12013|12010|12010|12004|12014|12010|12010|12004|270
1645084800000|2022-02-17 08:00:00|12024|12020|12025|12022|12031|12028|12023|12020|1916
1645085100000|2022-02-17 08:05:00|12024|12021|12030|12027|12030|12027|12024|12021|1072
1645085400000|2022-02-17 08:10:00|12029|12026|12023|12020|12029|12026|12022|12019|705
1645085700000|2022-02-17 08:15:00|12022|12019|12019|12016|12025|12022|12015|12011|1443
1645086000000|2022-02-17 08:20:00|12018|12015|12021|12018|12021|12018|12016|12013|886
1645086300000|2022-02-17 08:25:00|12022|12019|12036|12033|12050|12047|12016|12013|2945
1645086600000|2022-02-17 08:30:00|12037|12034|12035|12032|12039|12036|12030|12027|1432
1645086900000|2022-02-17 08:35:00|12036|12033|12037|12034|12041|12038|12031|12028|1090
1645087200000|2022-02-17 08:40:00|12038|12035|12031|12028|12038|12035|12029|12026|1012
1645087500000|2022-02-17 08:45:00|12033|12030|12035|12032|12040|12037|12031|12028|1049
1645087800000|2022-02-17 08:50:00|12036|12033|12037|12034|12040|12037|12033|12030|857
1645088100000|2022-02-17 08:55:00|12036|12033|12034|12031|12039|12036|12033|12030|755
1645088400000|2022-02-17 09:00:00|12035|12032|12041|12037|12041|12038|12035|12032|634
1645088700000|2022-02-17 09:05:00|12040|12038|12045|12042|12046|12043|12039|12035|576
1645089000000|2022-02-17 09:10:00|12046|12043|12048|12045|12048|12045|12041|12037|659
1645089300000|2022-02-17 09:15:00|12049|12046|12047|12043|12050|12047|12045|12042|832
1645089600000|2022-02-17 09:20:00|12046|12044|12047|12043|12047|12044|12043|12040|950
1645089900000|2022-02-17 09:25:00|12046|12044|12052|12048|12054|12051|12046|12043|1318
1645090200000|2022-02-17 09:30:00|12051|12049|12038|12035|12052|12049|12038|12035|1032
1645090500000|2022-02-17 09:35:00|12037|12034|12035|12031|12038|12035|12034|12031|607
1645090800000|2022-02-17 09:40:00|12036|12032|12034|12031|12036|12033|12031|12028|778
1645091100000|2022-02-17 09:45:00|12035|12030|12035|12032|12038|12034|12030|12026|844
1645091400000|2022-02-17 09:50:00|12036|12033|12037|12034|12038|12034|12035|12032|734
1645091700000|2022-02-17 09:55:00|12038|12035|12038|12035|12040|12037|12036|12032|538
1645092000000|2022-02-17 10:00:00|12039|12036|12035|12032|12042|12039|12035|12032|1164
1645092300000|2022-02-17 10:05:00|12036|12033|12042|12039|12042|12039|12035|12032|729
1645092600000|2022-02-17 10:10:00|12043|12040|12048|12045|12048|12045|12043|12040|1037
1645092900000|2022-02-17 10:15:00|12049|12046|12047|12044|12049|12046|12047|12044|671
1645093200000|2022-02-17 10:20:00|12046|12043|12044|12041|12049|12046|12044|12041|639
1645093500000|2022-02-17 10:25:00|12045|12042|12048|12045|12048|12045|12045|12042|450
1645093800000|2022-02-17 10:30:00|12049|12046|12045|12042|12051|12048|12045|12042|752
1645094100000|2022-02-17 10:35:00|12046|12043|12044|12040|12047|12044|12043|12040|738
1645094400000|2022-02-17 10:40:00|12043|12041|12040|12037|12044|12041|12039|12036|547
1645094700000|2022-02-17 10:45:00|12041|12038|12038|12035|12042|12039|12038|12035|764
1645095000000|2022-02-17 10:50:00|12039|12036|12040|12037|12043|12040|12038|12035|243
1645095300000|2022-02-17 10:55:00|12041|12038|12042|12039|12043|12040|12039|12036|387
1645095600000|2022-02-17 11:00:00|12043|12040|12041|12037|12045|12042|12040|12037|796
1645095900000|2022-02-17 11:05:00|12040|12038|12044|12041|12044|12041|12040|12037|663
1645096200000|2022-02-17 11:10:00|12043|12040|12045|12042|12045|12042|12042|12039|501
1645096500000|2022-02-17 11:15:00|12046|12043|12046|12043|12046|12043|12043|12040|962
1645096800000|2022-02-17 11:20:00|12047|12044|12045|12042|12048|12045|12044|12041|769
1645097100000|2022-02-17 11:25:00|12046|12043|12047|12043|12047|12044|12045|12041|700
1645097400000|2022-02-17 11:30:00|12046|12044|12042|12039|12047|12044|12042|12039|327
1645097700000|2022-02-17 11:35:00|12043|12038|12038|12035|12043|12040|12038|12035|408
1645098000000|2022-02-17 11:40:00|12039|12036|12050|12047|12050|12047|12038|12035|896
1645098300000|2022-02-17 11:45:00|12049|12046|12049|12046|12050|12047|12047|12044|512
1645098600000|2022-02-17 11:50:00|12050|12047|12052|12049|12053|12050|12049|12046|435
1645098900000|2022-02-17 11:55:00|12053|12050|12051|12048|12054|12051|12051|12048|498
1645099200000|2022-02-17 12:00:00|12050|12047|12051|12048|12051|12048|12049|12046|398
1645099500000|2022-02-17 12:05:00|12052|12049|12048|12045|12052|12049|12048|12045|686
1645099800000|2022-02-17 12:10:00|12047|12044|12048|12045|12049|12046|12046|12043|738
1645100100000|2022-02-17 12:15:00|12049|12046|12053|12050|12053|12050|12049|12046|466
1645100400000|2022-02-17 12:20:00|12052|12049|12050|12047|12053|12050|12049|12045|384
1645100700000|2022-02-17 12:25:00|12049|12046|12047|12044|12050|12047|12047|12043|459
1645101000000|2022-02-17 12:30:00|12048|12045|12047|12044|12050|12047|12046|12043|220
1645101300000|2022-02-17 12:35:00|12048|12045|12050|12047|12050|12047|12047|12044|571
1645101600000|2022-02-17 12:40:00|12049|12046|12049|12046|12051|12048|12046|12042|970
1645101900000|2022-02-17 12:45:00|12048|12045|12051|12048|12052|12049|12047|12044|566
1645102200000|2022-02-17 12:50:00|12052|12049|12051|12048|12052|12049|12050|12047|496
1645102500000|2022-02-17 12:55:00|12052|12049|12050|12047|12053|12050|12049|12046|1192
1645102800000|2022-02-17 13:00:00|12051|12048|12044|12041|12051|12048|12040|12037|2162
1645103100000|2022-02-17 13:05:00|12043|12040|12046|12042|12049|12046|12039|12036|2257
1645103400000|2022-02-17 13:10:00|12045|12043|12041|12038|12046|12043|12039|12036|1502
1645103700000|2022-02-17 13:15:00|12040|12037|12044|12041|12045|12042|12040|12037|570
1645104000000|2022-02-17 13:20:00|12043|12040|12038|12035|12044|12041|12038|12035|622
1645104300000|2022-02-17 13:25:00|12037|12034|12039|12036|12040|12037|12037|12034|784
1645104600000|2022-02-17 13:30:00|12040|12037|12041|12038|12048|12045|12040|12037|1047
1645104900000|2022-02-17 13:35:00|12042|12039|12042|12039|12044|12041|12040|12037|703
1645105200000|2022-02-17 13:40:00|12041|12038|12054|12051|12054|12051|12041|12038|1366
1645105500000|2022-02-17 13:45:00|12055|12052|12055|12052|12057|12054|12052|12049|1285
1645105800000|2022-02-17 13:50:00|12056|12053|12055|12052|12058|12055|12051|12048|919
1645106100000|2022-02-17 13:55:00|12056|12053|12056|12053|12057|12054|12052|12049|1146
1645106400000|2022-02-17 14:00:00|12055|12052|12046|12043|12057|12054|12042|12039|1372
1645106700000|2022-02-17 14:05:00|12045|12042|12039|12036|12047|12044|12039|12036|992
1645107000000|2022-02-17 14:10:00|12040|12037|12036|12033|12041|12038|12028|12025|2312
1645107300000|2022-02-17 14:15:00|12035|12032|12040|12037|12040|12037|12032|12029|973
1645107600000|2022-02-17 14:20:00|12041|12038|12037|12033|12041|12038|12035|12032|849
1645107900000|2022-02-17 14:25:00|12036|12034|12037|12034|12041|12038|12036|12033|1062
1645108200000|2022-02-17 14:30:00|12038|12035|12044|12041|12045|12042|12037|12034|1713
1645108500000|2022-02-17 14:35:00|12045|12042|12050|12047|12051|12048|12044|12041|1348
1645108800000|2022-02-17 14:40:00|12049|12046|12056|12053|12057|12054|12047|12044|2396
1645109100000|2022-02-17 14:45:00|12057|12054|12070|12067|12072|12069|12056|12053|2366
1645109400000|2022-02-17 14:50:00|12071|12068|12079|12076|12084|12081|12069|12066|2656
1645109700000|2022-02-17 14:55:00|12078|12075|12079|12076|12086|12083|12075|12072|2415
1645110000000|2022-02-17 15:00:00|12078|12075|12085|12081|12086|12083|12076|12073|1752
1645110300000|2022-02-17 15:05:00|12084|12082|12076|12073|12086|12083|12075|12072|1900
1645110600000|2022-02-17 15:10:00|12083|12080|12085|12082|12088|12085|12081|12078|3642
1645110900000|2022-02-17 15:15:00|12086|12083|12079|12076|12086|12083|12079|12076|1946
1645111200000|2022-02-17 15:20:00|12080|12077|12077|12074|12081|12078|12076|12073|1934
1645111500000|2022-02-17 15:25:00|12078|12075|12076|12072|12080|12077|12074|12071|1214
1645111800000|2022-02-17 15:30:00|12075|12073|12073|12070|12078|12075|12072|12069|1130
1645112100000|2022-02-17 15:35:00|12074|12071|12070|12067|12075|12072|12068|12065|1646
1645112400000|2022-02-17 15:40:00|12071|12068|12075|12072|12075|12072|12069|12066|1365
1645112700000|2022-02-17 15:45:00|12076|12073|12072|12069|12078|12075|12071|12068|3086
1645113000000|2022-02-17 15:50:00|12071|12068|12075|12072|12077|12074|12070|12067|1010
1645113300000|2022-02-17 15:55:00|12074|12071|12074|12071|12075|12072|12072|12069|947
1645113600000|2022-02-17 16:00:00|12075|12072|12070|12067|12076|12073|12069|12066|1253
1645113900000|2022-02-17 16:05:00|12069|12066|12069|12066|12073|12070|12067|12064|1482
1645114200000|2022-02-17 16:10:00|12068|12065|12071|12068|12073|12070|12068|12065|2010
1645114500000|2022-02-17 16:15:00|12072|12069|12070|12067|12073|12070|12069|12066|2183
1645114800000|2022-02-17 16:20:00|12071|12068|12076|12073|12078|12075|12070|12067|1460
1645115100000|2022-02-17 16:25:00|12077|12072|12076|12073|12077|12073|12073|12070|921
1645115400000|2022-02-17 16:30:00|12075|12072|12072|12069|12076|12073|12071|12068|837
1645115700000|2022-02-17 16:35:00|12071|12068|12079|12076|12079|12076|12070|12067|1076
1645116000000|2022-02-17 16:40:00|12078|12075|12077|12074|12078|12075|12076|12073|1029
1645116300000|2022-02-17 16:45:00|12078|12075|12075|12072|12078|12075|12074|12071|485
1645116600000|2022-02-17 16:50:00|12076|12073|12074|12071|12077|12074|12074|12071|312
1645116900000|2022-02-17 16:55:00|12075|12072|12070|12067|12075|12072|12070|12067|569
1645117200000|2022-02-17 17:00:00|12071|12068|12071|12068|12073|12070|12071|12067|334
1645117500000|2022-02-17 17:05:00|12070|12067|12067|12064|12070|12067|12066|12063|322
1645117800000|2022-02-17 17:10:00|12066|12063|12069|12066|12070|12066|12066|12063|398
1645118100000|2022-02-17 17:15:00|12068|12065|12067|12064|12069|12066|12066|12063|322
1645118400000|2022-02-17 17:20:00|12068|12063|12067|12064|12068|12064|12065|12062|339
1645118700000|2022-02-17 17:25:00|12066|12063|12069|12065|12069|12065|12066|12062|133
1645119000000|2022-02-17 17:30:00|12068|12066|12069|12066|12071|12068|12068|12065|206
1645119300000|2022-02-17 17:35:00|12068|12065|12066|12063|12069|12065|12066|12063|436
1645119600000|2022-02-17 17:40:00|12067|12064|12068|12065|12070|12067|12066|12063|249
1645119900000|2022-02-17 17:45:00|12069|12066|12067|12064|12069|12066|12067|12064|142
1645120200000|2022-02-17 17:50:00|12066|12063|12062|12059|12067|12064|12060|12057|279
1645120500000|2022-02-17 17:55:00|12061|12058|12064|12059|12064|12060|12061|12058|157
1645171200000|2022-02-18 08:00:00|12062|12060|12058|12055|12065|12061|12057|12054|1561
1645171500000|2022-02-18 08:05:00|12059|12056|12068|12065|12069|12065|12059|12056|1147
1645171800000|2022-02-18 08:10:00|12067|12064|12070|12067|12071|12068|12064|12061|1234
1645172100000|2022-02-18 08:15:00|12069|12066|12071|12068|12074|12071|12065|12062|876
1645172400000|2022-02-18 08:20:00|12070|12067|12068|12065|12074|12071|12067|12064|966
1645172700000|2022-02-18 08:25:00|12067|12064|12063|12060|12068|12064|12061|12058|613
1645173000000|2022-02-18 08:30:00|12062|12059|12057|12054|12062|12059|12057|12054|891
1645173300000|2022-02-18 08:35:00|12056|12053|12053|12050|12059|12056|12052|12049|970
1645173600000|2022-02-18 08:40:00|12052|12049|12054|12051|12056|12052|12051|12048|824
1645173900000|2022-02-18 08:45:00|12055|12052|12058|12055|12059|12055|12052|12049|547
1645174200000|2022-02-18 08:50:00|12059|12056|12062|12059|12062|12059|12056|12053|922
1645174500000|2022-02-18 08:55:00|12063|12060|12068|12065|12069|12065|12062|12059|830
1645174800000|2022-02-18 09:00:00|12067|12064|12072|12069|12075|12071|12067|12064|1366
1645175100000|2022-02-18 09:05:00|12071|12068|12071|12068|12074|12071|12071|12068|902
1645175400000|2022-02-18 09:10:00|12072|12069|12076|12073|12077|12074|12071|12068|480
1645175700000|2022-02-18 09:15:00|12077|12074|12077|12074|12079|12076|12076|12073|730
1645176000000|2022-02-18 09:20:00|12076|12073|12076|12073|12080|12077|12075|12072|904
1645176300000|2022-02-18 09:25:00|12077|12072|12078|12075|12081|12078|12074|12071|921
1645176600000|2022-02-18 09:30:00|12079|12076|12085|12082|12087|12084|12079|12076|576
1645176900000|2022-02-18 09:35:00|12084|12081|12085|12082|12085|12082|12082|12079|882
1645177200000|2022-02-18 09:40:00|12086|12083|12087|12084|12089|12086|12086|12083|1082
1645177500000|2022-02-18 09:45:00|12088|12085|12089|12085|12090|12087|12087|12084|507
1645177800000|2022-02-18 09:50:00|12088|12086|12090|12087|12094|12090|12088|12085|615
1645178100000|2022-02-18 09:55:00|12091|12088|12096|12093|12096|12093|12088|12085|1272
1645178400000|2022-02-18 10:00:00|12097|12094|12091|12088|12097|12094|12090|12087|703
1645178700000|2022-02-18 10:05:00|12090|12087|12090|12087|12093|12090|12090|12087|574
1645179000000|2022-02-18 10:10:00|12091|12088|12091|12088|12092|12089|12090|12087|510
1645179300000|2022-02-18 10:15:00|12092|12089|12092|12089|12093|12089|12089|12086|639
1645179600000|2022-02-18 10:20:00|12093|12090|12091|12088|12093|12090|12091|12088|431
1645179900000|2022-02-18 10:25:00|12090|12087|12088|12084|12090|12087|12087|12084|689
1645180200000|2022-02-18 10:30:00|12087|12085|12090|12087|12091|12088|12085|12082|643
1645180500000|2022-02-18 10:35:00|12091|12088|12094|12090|12094|12091|12091|12088|404
1645180800000|2022-02-18 10:40:00|12093|12091|12093|12090|12094|12091|12091|12088|229
1645181100000|2022-02-18 10:45:00|12094|12091|12090|12087|12094|12091|12090|12087|427
1645181400000|2022-02-18 10:50:00|12091|12088|12094|12091|12095|12091|12090|12087|567
1645181700000|2022-02-18 10:55:00|12095|12092|12096|12093|12097|12094|12093|12090|430
1645182000000|2022-02-18 11:00:00|12095|12092|12094|12091|12096|12093|12094|12091|454
1645182300000|2022-02-18 11:05:00|12095|12090|12089|12086|12095|12091|12089|12086|354
1645182600000|2022-02-18 11:10:00|12090|12087|12093|12090|12093|12090|12089|12086|859
1645182900000|2022-02-18 11:15:00|12094|12091|12092|12089|12094|12091|12091|12087|591
1645183200000|2022-02-18 11:20:00|12091|12088|12091|12088|12092|12089|12089|12086|225
1645183500000|2022-02-18 11:25:00|12090|12087|12094|12090|12094|12091|12090|12087|346
1645183800000|2022-02-18 11:30:00|12093|12091|12090|12087|12094|12091|12090|12087|476
1645184100000|2022-02-18 11:35:00|12091|12088|12090|12087|12092|12089|12089|12086|512
1645184400000|2022-02-18 11:40:00|12089|12086|12093|12090|12094|12091|12089|12086|419
1645184700000|2022-02-18 11:45:00|12094|12091|12096|12093|12096|12093|12093|12090|1017
1645185000000|2022-02-18 11:50:00|12097|12094|12097|12094|12097|12094|12095|12092|503
1645185300000|2022-02-18 11:55:00|12096|12093|12096|12093|12097|12094|12095|12092|380
1645185600000|2022-02-18 12:00:00|12097|12094|12098|12095|12101|12098|12096|12093|1181
1645185900000|2022-02-18 12:05:00|12097|12094|12097|12094|12099|12096|12096|12093|380
1645186200000|2022-02-18 12:10:00|12096|12093|12098|12094|12098|12095|12096|12093|463
1645186500000|2022-02-18 12:15:00|12097|12095|12098|12095|12099|12096|12096|12093|439
1645186800000|2022-02-18 12:20:00|12099|12096|12097|12094|12099|12096|12097|12094|493
1645187100000|2022-02-18 12:25:00|12096|12093|12097|12094|12097|12094|12096|12093|683
1645187400000|2022-02-18 12:30:00|12096|12093|12096|12093|12097|12094|12095|12092|723
1645187700000|2022-02-18 12:35:00|12095|12092|12095|12092|12096|12093|12095|12092|399
1645188000000|2022-02-18 12:40:00|12094|12091|12094|12091|12095|12092|12093|12090|468
1645188300000|2022-02-18 12:45:00|12096|12093|12097|12094|12099|12096|12096|12093|550
1645188600000|2022-02-18 12:50:00|12096|12093|12096|12093|12098|12095|12096|12093|558
1645188900000|2022-02-18 12:55:00|12095|12092|12096|12093|12097|12094|12095|12092|692
1645189200000|2022-02-18 13:00:00|12097|12094|12093|12090|12100|12097|12093|12090|1032
1645189500000|2022-02-18 13:05:00|12094|12091|12100|12097|12103|12100|12094|12091|1291
1645189800000|2022-02-18 13:10:00|12101|12098|12106|12103|12106|12103|12100|12096|1472
1645190100000|2022-02-18 13:15:00|12105|12102|12108|12105|12109|12106|12104|12101|1623
1645190400000|2022-02-18 13:20:00|12109|12106|12117|12114|12117|12114|12109|12106|1389
1645190700000|2022-02-18 13:25:00|12116|12113|12126|12123|12126|12123|12114|12111|1419
1645191000000|2022-02-18 13:30:00|12127|12124|12122|12119|12131|12128|12122|12119|1833
1645191300000|2022-02-18 13:35:00|12121|12118|12118|12115|12124|12121|12117|12114|1565
1645191600000|2022-02-18 13:40:00|12119|12116|12120|12117|12123|12119|12118|12114|826
1645191900000|2022-02-18 13:45:00|12121|12118|12123|12120|12125|12122|12120|12117|721
1645192200000|2022-02-18 13:50:00|12124|12119|12126|12123|12127|12124|12122|12119|1042
1645192500000|2022-02-18 13:55:00|12127|12124|12129|12126|12130|12127|12125|12121|1319
1645192800000|2022-02-18 14:00:00|12130|12127|12138|12135|12140|12137|12129|12126|2562
1645193100000|2022-02-18 14:05:00|12137|12134|12144|12140|12144|12140|12136|12133|2575
1645193400000|2022-02-18 14:10:00|12143|12141|12146|12143|12147|12143|12138|12135|1966
1645193700000|2022-02-18 14:15:00|12147|12144|12152|12149|12154|12151|12143|12140|2301
1645194000000|2022-02-18 14:20:00|12151|12148|12148|12145|12151|12148|12147|12144|1939
1645194300000|2022-02-18 14:25:00|12149|12146|12152|12149|12159|12155|12148|12145|2344
1645194600000|2022-02-18 14:30:00|12153|12150|12154|12151|12155|12152|12147|12144|1808
1645194900000|2022-02-18 14:35:00|12155|12152|12152|12149|12157|12154|12150|12147|1896
1645195200000|2022-02-18 14:40:00|12151|12148|12148|12145|12155|12152|12147|12144|1679
1645195500000|2022-02-18 14:45:00|12149|12146|12141|12138|12149|12146|12141|12138|1259
1645195800000|2022-02-18 14:50:00|12142|12139|12138|12134|12145|12142|12136|12133|1740
1645196100000|2022-02-18 14:55:00|12137|12135|12139|12135|12141|12138|12137|12135|772
1645196400000|2022-02-18 15:00:00|12140|12136|12138|12135|12141|12138|12134|12131|1360
1645196700000|2022-02-18 15:05:00|12137|12134|12139|12135|12143|12140|12137|12134|1540
1645197000000|2022-02-18 15:10:00|12138|12134|12136|12133|12139|12136|12136|12133|1321
1645197300000|2022-02-18 15:15:00|12137|12134|12137|12134|12139|12136|12134|12131|1638
1645197600000|2022-02-18 15:20:00|12136|12133|12135|12132|12139|12136|12135|12132|670
1645197900000|2022-02-18 15:25:00|12136|12133|12140|12137|12141|12138|12136|12133|1183
1645198200000|2022-02-18 15:30:00|12141|12138|12137|12134|12142|12139|12137|12134|1306
1645198500000|2022-02-18 15:35:00|12138|12135|12142|12139|12143|12140|12136|12133|843
1645198800000|2022-02-18 15:40:00|12141|12138|12135|12132|12141|12138|12134|12131|762
1645199100000|2022-02-18 15:45:00|12134|12131|12138|12135|12141|12138|12133|12130|1277
1645199400000|2022-02-18 15:50:00|12139|12134|12132|12128|12139|12135|12129|12126|1439
1645199700000|2022-02-18 15:55:00|12131|12129|12144|12141|12144|12141|12131|12128|1121
1645200000000|2022-02-18 16:00:00|12143|12140|12151|12148|12153|12150|12140|12137|2485
1645200300000|2022-02-18 16:05:00|12152|12149|12151|12148|12153|12150|12148|12145|1686
1645200600000|2022-02-18 16:10:00|12152|12149|12146|12143|12152|12149|12145|12142|3571
1645200900000|2022-02-18 16:15:00|12147|12144|12149|12146|12150|12147|12145|12142|2418
1645201200000|2022-02-18 16:20:00|12148|12145|12144|12141|12149|12145|12142|12139|1052
1645201500000|2022-02-18 16:25:00|12143|12140|12144|12141|12144|12141|12139|12135|616
1645201800000|2022-02-18 16:30:00|12145|12140|12150|12147|12150|12147|12143|12140|1095
1645202100000|2022-02-18 16:35:00|12149|12146|12148|12145|12150|12147|12147|12144|493
1645202400000|2022-02-18 16:40:00|12149|12146|12153|12150|12153|12150|12148|12145|741
1645202700000|2022-02-18 16:45:00|12152|12149|12150|12147|12153|12150|12149|12146|938
1645203000000|2022-02-18 16:50:00|12151|12148|12153|12150|12154|12150|12151|12147|588
1645203300000|2022-02-18 16:55:00|12154|12151|12153|12150|12156|12153|12151|12148|671
1645203600000|2022-02-18 17:00:00|12152|12149|12157|12154|12157|12154|12152|12149|560
1645203900000|2022-02-18 17:05:00|12156|12153|12152|12149|12157|12154|12152|12149|608
1645204200000|2022-02-18 17:10:00|12153|12148|12157|12154|12157|12154|12150|12147|536
1645204500000|2022-02-18 17:15:00|12158|12155|12156|12153|12158|12155|12154|12151|347
1645204800000|2022-02-18 17:20:00|12157|12154|12164|12161|12165|12162|12156|12153|433
1645205100000|2022-02-18 17:25:00|12163|12160|12162|12159|12166|12163|12161|12158|581
1645205400000|2022-02-18 17:30:00|12163|12169|12171|12168|12173|12169|12162|12165|366
1645205700000|2022-02-18 17:35:00|12172|12169|12165|12162|12172|12169|12165|12162|449
1645206000000|2022-02-18 17:40:00|12164|12161|12161|12158|12165|12162|12158|12155|415
1645206300000|2022-02-18 17:45:00|12162|12159|12159|12156|12162|12159|12159|12156|222
1645206600000|2022-02-18 17:50:00|12160|12155|12157|12154|12162|12159|12157|12154|378
1645206900000|2022-02-18 17:55:00|12158|12155|12161|12152|12161|12156|12155|12151|239
1645430400000|2022-02-21 08:00:00|12134|12131|12125|12122|12134|12131|12125|12122|1870
1645430700000|2022-02-21 08:05:00|12126|12123|12119|12116|12127|12124|12119|12116|1588
1645431000000|2022-02-21 08:10:00|12118|12115|12118|12115|12120|12117|12117|12114|1311
1645431300000|2022-02-21 08:15:00|12114|12111|12108|12105|12115|12112|12106|12103|1341
1645431600000|2022-02-21 08:20:00|12109|12106|12118|12115|12118|12115|12107|12104|2026
1645431900000|2022-02-21 08:25:00|12117|12114|12112|12109|12119|12116|12110|12107|1470
1645432200000|2022-02-21 08:30:00|12113|12110|12112|12108|12116|12113|12110|12107|1670
1645432500000|2022-02-21 08:35:00|12111|12109|12113|12110|12122|12119|12111|12108|1380
1645432800000|2022-02-21 08:40:00|12114|12111|12113|12110|12119|12116|12112|12109|910
1645433100000|2022-02-21 08:45:00|12112|12109|12117|12114|12118|12115|12112|12108|737
1645433400000|2022-02-21 08:50:00|12118|12115|12123|12120|12123|12120|12118|12115|808
1645433700000|2022-02-21 08:55:00|12122|12119|12120|12117|12123|12119|12118|12115|622
1645434000000|2022-02-21 09:00:00|12121|12118|12126|12123|12127|12124|12120|12118|798
1645434300000|2022-02-21 09:05:00|12127|12124|12121|12118|12127|12124|12116|12113|885
1645434600000|2022-02-21 09:10:00|12122|12119|12125|12122|12126|12123|12120|12117|673
1645434900000|2022-02-21 09:15:00|12124|12121|12129|12126|12130|12127|12124|12121|688
1645435200000|2022-02-21 09:20:00|12128|12125|12130|12127|12131|12128|12126|12123|362
1645435500000|2022-02-21 09:25:00|12131|12128|12129|12126|12131|12128|12126|12123|703
1645435800000|2022-02-21 09:30:00|12128|12125|12121|12118|12128|12125|12121|12118|1581
1645436100000|2022-02-21 09:35:00|12122|12119|12123|12120|12124|12121|12121|12118|934
1645436400000|2022-02-21 09:40:00|12124|12121|12128|12125|12128|12125|12123|12120|651
1645436700000|2022-02-21 09:45:00|12129|12126|12127|12124|12130|12126|12127|12124|553
1645437000000|2022-02-21 09:50:00|12128|12125|12129|12126|12129|12126|12125|12122|628
1645437300000|2022-02-21 09:55:00|12131|12128|12131|12128|12133|12130|12130|12127|1157
1645437600000|2022-02-21 10:00:00|12130|12127|12131|12128|12132|12129|12128|12125|1033
1645437900000|2022-02-21 10:05:00|12130|12127|12129|12126|12133|12130|12127|12124|908
1645438200000|2022-02-21 10:10:00|12128|12125|12130|12127|12131|12128|12128|12125|632
1645438500000|2022-02-21 10:15:00|12129|12126|12128|12125|12130|12127|12128|12124|735
1645438800000|2022-02-21 10:20:00|12127|12124|12125|12122|12129|12126|12124|12121|1003
1645439100000|2022-02-21 10:25:00|12126|12123|12128|12125|12130|12127|12126|12123|1319
1645439400000|2022-02-21 10:30:00|12127|12124|12128|12125|12131|12128|12127|12124|829
1645439700000|2022-02-21 10:35:00|12129|12126|12129|12126|12130|12127|12127|12124|790
1645440000000|2022-02-21 10:40:00|12130|12127|12130|12126|12130|12127|12127|12124|412
1645440300000|2022-02-21 10:45:00|12129|12127|12135|12132|12135|12132|12129|12126|1019
1645440600000|2022-02-21 10:50:00|12134|12131|12134|12131|12136|12133|12133|12130|806
1645440900000|2022-02-21 10:55:00|12133|12130|12132|12129|12134|12131|12131|12128|518
1645441200000|2022-02-21 11:00:00|12133|12130|12131|12127|12136|12132|12130|12127|363
1645441500000|2022-02-21 11:05:00|12130|12128|12132|12129|12132|12129|12130|12127|491
1645441800000|2022-02-21 11:10:00|12131|12128|12129|12126|12132|12129|12128|12125|568
1645442100000|2022-02-21 11:15:00|12130|12127|12137|12134|12138|12134|12128|12125|720
1645442400000|2022-02-21 11:20:00|12138|12135|12141|12138|12142|12139|12137|12134|969
1645442700000|2022-02-21 11:25:00|12140|12137|12144|12141|12145|12142|12140|12137|686
1645443000000|2022-02-21 11:30:00|12145|12142|12140|12137|12146|12143|12139|12136|577
1645443300000|2022-02-21 11:35:00|12139|12136|12144|12141|12144|12141|12138|12135|717
1645443600000|2022-02-21 11:40:00|12143|12140|12143|12140|12147|12144|12143|12140|540
1645443900000|2022-02-21 11:45:00|12144|12139|12142|12139|12144|12141|12141|12137|456
1645444200000|2022-02-21 11:50:00|12141|12138|12142|12139|12143|12140|12139|12136|452
1645444500000|2022-02-21 11:55:00|12141|12138|12139|12136|12141|12138|12137|12134|1143
1645444800000|2022-02-21 12:00:00|12140|12137|12137|12134|12142|12139|12137|12134|857
1645445100000|2022-02-21 12:05:00|12138|12135|12136|12133|12139|12136|12136|12133|344
1645445400000|2022-02-21 12:10:00|12137|12134|12135|12132|12137|12134|12135|12132|666
1645445700000|2022-02-21 12:15:00|12134|12131|12137|12134|12139|12136|12134|12131|1195
1645446000000|2022-02-21 12:20:00|12138|12135|12137|12134|12139|12136|12137|12134|380
1645446300000|2022-02-21 12:25:00|12136|12133|12137|12134|12137|12134|12135|12132|340
1645446600000|2022-02-21 12:30:00|12138|12135|12136|12133|12138|12135|12136|12133|509
1645446900000|2022-02-21 12:35:00|12137|12134|12137|12134|12139|12136|12136|12133|719
1645447200000|2022-02-21 12:40:00|12136|12133|12141|12138|12144|12141|12136|12133|1658
1645447500000|2022-02-21 12:45:00|12140|12137|12145|12142|12145|12142|12140|12137|683
1645447800000|2022-02-21 12:50:00|12146|12141|12147|12144|12150|12147|12145|12141|1481
1645448100000|2022-02-21 12:55:00|12148|12145|12150|12147|12151|12148|12147|12144|724
1645448400000|2022-02-21 13:00:00|12149|12146|12148|12145|12150|12147|12147|12144|1100
1645448700000|2022-02-21 13:05:00|12149|12146|12150|12147|12151|12148|12149|12146|415
1645449000000|2022-02-21 13:10:00|12149|12146|12150|12147|12151|12148|12148|12145|1585
1645449300000|2022-02-21 13:15:00|12151|12148|12150|12147|12152|12149|12148|12145|821
1645449600000|2022-02-21 13:20:00|12151|12148|12150|12146|12153|12150|12148|12145|915
1645449900000|2022-02-21 13:25:00|12149|12147|12153|12150|12153|12150|12149|12146|606
1645450200000|2022-02-21 13:30:00|12154|12151|12155|12152|12155|12152|12152|12149|548
1645450500000|2022-02-21 13:35:00|12154|12151|12150|12147|12154|12151|12147|12144|1069
1645450800000|2022-02-21 13:40:00|12149|12146|12155|12152|12156|12153|12149|12146|1552
1645451100000|2022-02-21 13:45:00|12154|12151|12150|12147|12154|12152|12150|12147|605
1645451400000|2022-02-21 13:50:00|12151|12148|12151|12148|12152|12149|12150|12147|1468
1645451700000|2022-02-21 13:55:00|12150|12147|12156|12153|12164|12161|12143|12140|3453
1645452000000|2022-02-21 14:00:00|12155|12152|12154|12151|12155|12152|12151|12148|941
1645452300000|2022-02-21 14:05:00|12153|12150|12151|12148|12156|12153|12149|12146|1432
1645452600000|2022-02-21 14:10:00|12150|12147|12145|12142|12152|12149|12145|12142|1485
1645452900000|2022-02-21 14:15:00|12146|12143|12143|12140|12147|12143|12140|12137|1653
1645453200000|2022-02-21 14:20:00|12144|12141|12146|12143|12147|12143|12142|12139|1290
1645453500000|2022-02-21 14:25:00|12145|12142|12146|12143|12146|12143|12141|12138|733
1645453800000|2022-02-21 14:30:00|12145|12142|12146|12143|12148|12145|12145|12142|1758
1645454100000|2022-02-21 14:35:00|12145|12142|12147|12143|12149|12145|12145|12142|528
1645454400000|2022-02-21 14:40:00|12146|12142|12149|12145|12149|12145|12144|12141|1074
1645454700000|2022-02-21 14:45:00|12148|12146|12147|12144|12149|12146|12146|12143|918
1645455000000|2022-02-21 14:50:00|12146|12143|12145|12141|12147|12144|12143|12140|1535
1645455300000|2022-02-21 14:55:00|12144|12140|12143|12140|12145|12142|12143|12140|686
1645455600000|2022-02-21 15:00:00|12144|12141|12146|12143|12148|12144|12143|12140|1671
1645455900000|2022-02-21 15:05:00|12147|12144|12140|12137|12147|12144|12139|12136|3448
1645456200000|2022-02-21 15:10:00|12139|12136|12138|12135|12143|12140|12138|12135|1911
1645456500000|2022-02-21 15:15:00|12137|12134|12136|12133|12140|12137|12135|12132|1057
1645456800000|2022-02-21 15:20:00|12135|12132|12137|12134|12138|12135|12134|12131|1770
1645457100000|2022-02-21 15:25:00|12138|12135|12138|12135|12139|12136|12136|12133|919
1645457400000|2022-02-21 15:30:00|12137|12134|12137|12134|12138|12134|12135|12132|974
1645457700000|2022-02-21 15:35:00|12138|12135|12136|12133|12138|12135|12135|12132|771
1645458000000|2022-02-21 15:40:00|12137|12134|12138|12135|12138|12135|12136|12133|1431
1645458300000|2022-02-21 15:45:00|12137|12134|12138|12135|12141|12138|12137|12134|923
1645458600000|2022-02-21 15:50:00|12137|12134|12136|12133|12138|12135|12136|12133|823
1645458900000|2022-02-21 15:55:00|12135|12132|12135|12132|12135|12132|12133|12129|737
1645459200000|2022-02-21 16:00:00|12136|12133|12138|12135|12138|12135|12136|12133|389
1645459500000|2022-02-21 16:05:00|12137|12134|12137|12134|12138|12135|12136|12133|550
1645459800000|2022-02-21 16:10:00|12138|12135|12135|12132|12138|12135|12133|12130|2737
1645460100000|2022-02-21 16:15:00|12136|12133|12137|12134|12138|12135|12133|12130|1910
1645460400000|2022-02-21 16:20:00|12136|12133|12136|12133|12137|12134|12134|12131|662
1645460700000|2022-02-21 16:25:00|12135|12132|12136|12133|12136|12133|12135|12132|363
1645461000000|2022-02-21 16:30:00|12135|12132|12136|12133|12137|12134|12135|12132|703
1645461300000|2022-02-21 16:35:00|12135|12132|12132|12129|12135|12132|12132|12129|432
1645461600000|2022-02-21 16:40:00|12133|12128|12132|12129|12133|12130|12130|12127|590
1645461900000|2022-02-21 16:45:00|12131|12128|12131|12128|12132|12129|12130|12127|357
1645462200000|2022-02-21 16:50:00|12132|12129|12130|12127|12132|12129|12129|12126|512
1645462500000|2022-02-21 16:55:00|12131|12128|12126|12123|12132|12129|12126|12123|627
1645462800000|2022-02-21 17:00:00|12127|12124|12129|12126|12130|12127|12126|12124|491
1645463100000|2022-02-21 17:05:00|12130|12127|12130|12127|12130|12127|12129|12126|235
1645463400000|2022-02-21 17:10:00|12129|12126|12129|12126|12131|12128|12129|12125|281
1645463700000|2022-02-21 17:15:00|12128|12125|12130|12127|12130|12127|12128|12125|293
1645464000000|2022-02-21 17:20:00|12129|12126|12131|12128|12138|12135|12124|12121|625
1645464300000|2022-02-21 17:25:00|12132|12129|12130|12127|12133|12130|12130|12127|303
1645464600000|2022-02-21 17:30:00|12129|12126|12128|12125|12129|12126|12126|12123|92
1645464900000|2022-02-21 17:35:00|12129|12126|12129|12126|12131|12128|12128|12125|129
1645465200000|2022-02-21 17:40:00|12130|12127|12129|12126|12131|12127|12129|12126|172
1645465500000|2022-02-21 17:45:00|12130|12127|12130|12127|12130|12127|12130|12127|147
1645465800000|2022-02-21 17:50:00|12129|12126|12128|12124|12129|12126|12127|12124|129
1645466100000|2022-02-21 17:55:00|12127|12125|12127|12123|12130|12127|12127|12123|214
1645516800000|2022-02-22 08:00:00|12170|12167|12175|12171|12176|12173|12168|12165|6777
1645517100000|2022-02-22 08:05:00|12174|12170|12163|12160|12174|12171|12162|12159|6205
1645517400000|2022-02-22 08:10:00|12162|12159|12154|12151|12165|12162|12153|12150|6764
1645517700000|2022-02-22 08:15:00|12155|12152|12158|12155|12165|12161|12155|12152|2929
1645518000000|2022-02-22 08:20:00|12157|12154|12156|12153|12158|12155|12152|12149|1843
1645518300000|2022-02-22 08:25:00|12157|12154|12151|12148|12158|12155|12150|12147|3771
1645518600000|2022-02-22 08:30:00|12152|12149|12144|12141|12153|12149|12144|12141|2156
1645518900000|2022-02-22 08:35:00|12145|12142|12145|12142|12149|12146|12144|12141|2940
1645519200000|2022-02-22 08:40:00|12146|12143|12145|12142|12146|12143|12143|12140|4535
1645519500000|2022-02-22 08:45:00|12146|12143|12142|12139|12150|12146|12141|12138|2361
1645519800000|2022-02-22 08:50:00|12141|12138|12143|12140|12143|12140|12136|12133|2872
1645520100000|2022-02-22 08:55:00|12142|12139|12142|12139|12144|12141|12140|12137|3786
1645520400000|2022-02-22 09:00:00|12141|12138|12141|12138|12143|12140|12138|12135|3511
1645520700000|2022-02-22 09:05:00|12140|12137|12140|12136|12145|12142|12138|12135|4889
1645521000000|2022-02-22 09:10:00|12141|12137|12132|12129|12141|12138|12131|12128|4205
1645521300000|2022-02-22 09:15:00|12133|12130|12126|12123|12134|12131|12124|12121|5043
1645521600000|2022-02-22 09:20:00|12127|12124|12126|12123|12129|12126|12122|12119|2897
1645521900000|2022-02-22 09:25:00|12127|12124|12128|12125|12132|12129|12126|12123|3380
1645522200000|2022-02-22 09:30:00|12127|12124|12132|12129|12134|12131|12127|12124|3059
1645522500000|2022-02-22 09:35:00|12133|12130|12131|12128|12135|12131|12131|12128|2297
1645522800000|2022-02-22 09:40:00|12132|12129|12133|12130|12134|12130|12126|12123|3176
1645523100000|2022-02-22 09:45:00|12132|12129|12134|12131|12135|12132|12131|12128|1230
1645523400000|2022-02-22 09:50:00|12133|12130|12131|12128|12133|12130|12129|12126|1251
1645523700000|2022-02-22 09:55:00|12130|12127|12137|12134|12138|12135|12130|12127|1705
1645524000000|2022-02-22 10:00:00|12136|12133|12132|12129|12136|12133|12128|12125|2476
1645524300000|2022-02-22 10:05:00|12133|12128|12130|12127|12134|12131|12129|12126|1869
1645524600000|2022-02-22 10:10:00|12129|12126|12125|12122|12132|12129|12124|12121|1906
1645524900000|2022-02-22 10:15:00|12126|12123|12121|12118|12127|12124|12121|12118|1687
1645525200000|2022-02-22 10:20:00|12120|12117|12113|12110|12121|12118|12109|12105|7046
1645525500000|2022-02-22 10:25:00|12114|12111|12120|12117|12120|12117|12112|12109|7454
1645525800000|2022-02-22 10:30:00|12121|12118|12124|12121|12127|12124|12119|12116|3010
1645526100000|2022-02-22 10:35:00|12123|12120|12120|12116|12124|12121|12118|12115|10640
1645526400000|2022-02-22 10:40:00|12119|12117|12117|12113|12122|12119|12114|12111|8098
1645526700000|2022-02-22 10:45:00|12116|12114|12128|12125|12129|12126|12116|12113|4157
1645527000000|2022-02-22 10:50:00|12127|12124|12124|12121|12131|12128|12122|12119|4855
1645527300000|2022-02-22 10:55:00|12125|12122|12123|12119|12126|12123|12121|12118|2503
1645527600000|2022-02-22 11:00:00|12122|12118|12114|12111|12125|12121|12114|12110|2995
1645527900000|2022-02-22 11:05:00|12115|12112|12114|12111|12121|12118|12112|12109|5495
1645528200000|2022-02-22 11:10:00|12115|12112|12121|12118|12124|12121|12115|12112|4759
1645528500000|2022-02-22 11:15:00|12120|12117|12119|12116|12124|12121|12119|12116|4142
1645528800000|2022-02-22 11:20:00|12118|12115|12118|12115|12119|12116|12114|12111|3090
1645529100000|2022-02-22 11:25:00|12119|12116|12115|12112|12120|12117|12113|12110|3965
1645529400000|2022-02-22 11:30:00|12116|12113|12116|12113|12121|12118|12112|12109|7600
1645529700000|2022-02-22 11:35:00|12117|12114|12121|12118|12124|12121|12116|12113|3489
1645530000000|2022-02-22 11:40:00|12120|12117|12112|12109|12123|12120|12112|12109|3009
1645530300000|2022-02-22 11:45:00|12113|12110|12111|12108|12114|12111|12110|12107|1907
1645530600000|2022-02-22 11:50:00|12112|12109|12102|12099|12114|12111|12099|12096|2931
1645530900000|2022-02-22 11:55:00|12103|12100|12094|12091|12104|12101|12093|12090|4377
1645531200000|2022-02-22 12:00:00|12095|12092|12091|12088|12098|12095|12086|12083|3468
1645531500000|2022-02-22 12:05:00|12092|12089|12096|12093|12097|12094|12092|12089|2775
1645531800000|2022-02-22 12:10:00|12097|12094|12097|12094|12101|12098|12096|12093|3965
1645532100000|2022-02-22 12:15:00|12098|12095|12093|12090|12099|12096|12092|12089|2254
1645532400000|2022-02-22 12:20:00|12094|12091|12093|12090|12095|12092|12090|12086|2353
1645532700000|2022-02-22 12:25:00|12094|12091|12089|12086|12095|12092|12087|12084|3949
1645533000000|2022-02-22 12:30:00|12090|12087|12090|12087|12095|12091|12089|12086|3263
1645533300000|2022-02-22 12:35:00|12091|12088|12091|12088|12093|12089|12087|12084|2912
1645533600000|2022-02-22 12:40:00|12092|12089|12094|12091|12097|12094|12091|12088|2138
1645533900000|2022-02-22 12:45:00|12093|12090|12094|12091|12094|12091|12091|12088|2276
1645534200000|2022-02-22 12:50:00|12095|12092|12091|12088|12095|12092|12086|12083|2235
1645534500000|2022-02-22 12:55:00|12090|12087|12090|12087|12092|12089|12086|12083|3429
1645534800000|2022-02-22 13:00:00|12089|12086|12082|12079|12089|12086|12078|12075|4295
1645535100000|2022-02-22 13:05:00|12081|12078|12073|12070|12083|12080|12072|12069|5833
1645535400000|2022-02-22 13:10:00|12072|12069|12069|12066|12075|12072|12066|12063|4127
1645535700000|2022-02-22 13:15:00|12068|12065|12076|12073|12079|12076|12067|12064|4031
1645536000000|2022-02-22 13:20:00|12077|12074|12064|12061|12077|12074|12062|12059|5917
1645536300000|2022-02-22 13:25:00|12065|12062|12065|12062|12065|12062|12059|12056|4837
1645536600000|2022-02-22 13:30:00|12064|12061|12075|12071|12076|12072|12064|12061|3251
1645536900000|2022-02-22 13:35:00|12074|12072|12065|12062|12076|12073|12061|12058|8081
1645537200000|2022-02-22 13:40:00|12066|12063|12060|12057|12068|12065|12060|12057|6220
1645537500000|2022-02-22 13:45:00|12061|12058|12070|12067|12072|12069|12061|12058|3738
1645537800000|2022-02-22 13:50:00|12069|12066|12070|12067|12072|12069|12069|12066|2546
1645538100000|2022-02-22 13:55:00|12071|12068|12083|12080|12083|12080|12067|12064|3236
1645538400000|2022-02-22 14:00:00|12084|12079|12074|12071|12086|12083|12074|12071|4398
1645538700000|2022-02-22 14:05:00|12075|12070|12080|12077|12083|12080|12074|12070|3334
1645539000000|2022-02-22 14:10:00|12081|12078|12081|12078|12083|12080|12075|12072|3081
1645539300000|2022-02-22 14:15:00|12080|12077|12080|12076|12085|12082|12079|12076|3260
1645539600000|2022-02-22 14:20:00|12079|12077|12080|12077|12085|12082|12078|12075|2717
1645539900000|2022-02-22 14:25:00|12081|12078|12076|12073|12081|12078|12076|12073|1928
1645540200000|2022-02-22 14:30:00|12075|12072|12083|12079|12083|12079|12073|12070|2506
1645540500000|2022-02-22 14:35:00|12084|12080|12082|12079|12084|12081|12080|12077|3009
1645540800000|2022-02-22 14:40:00|12081|12078|12075|12072|12083|12080|12074|12071|2629
1645541100000|2022-02-22 14:45:00|12074|12071|12073|12070|12075|12072|12070|12067|4088
1645541400000|2022-02-22 14:50:00|12072|12069|12069|12066|12072|12069|12067|12064|3555
1645541700000|2022-02-22 14:55:00|12070|12067|12066|12063|12070|12067|12065|12062|6317
1645542000000|2022-02-22 15:00:00|12067|12064|12068|12065|12068|12065|12060|12057|3658
1645542300000|2022-02-22 15:05:00|12069|12066|12063|12060|12069|12066|12062|12059|5413
1645542600000|2022-02-22 15:10:00|12064|12061|12062|12059|12067|12064|12061|12058|2033
1645542900000|2022-02-22 15:15:00|12063|12060|12062|12058|12065|12062|12061|12058|4272
1645543200000|2022-02-22 15:20:00|12063|12059|12062|12059|12065|12062|12057|12054|3768
1645543500000|2022-02-22 15:25:00|12061|12058|12067|12064|12067|12064|12060|12057|4831
1645543800000|2022-02-22 15:30:00|12066|12063|12062|12059|12067|12064|12058|12055|4155
1645544100000|2022-02-22 15:35:00|12063|12060|12065|12062|12066|12063|12061|12058|3421
1645544400000|2022-02-22 15:40:00|12066|12063|12065|12062|12071|12068|12065|12062|9097
1645544700000|2022-02-22 15:45:00|12066|12063|12062|12059|12067|12063|12061|12058|5856
1645545000000|2022-02-22 15:50:00|12063|12060|12068|12065|12068|12065|12062|12060|2342
1645545300000|2022-02-22 15:55:00|12069|12066|12074|12071|12075|12071|12069|12066|4399
1645545600000|2022-02-22 16:00:00|12075|12072|12071|12068|12075|12072|12070|12067|4949
1645545900000|2022-02-22 16:05:00|12072|12069|12075|12072|12080|12077|12070|12067|9857
1645546200000|2022-02-22 16:10:00|12076|12073|12079|12076|12080|12077|12075|12072|7694
1645546500000|2022-02-22 16:15:00|12078|12075|12074|12071|12078|12075|12073|12070|4664
1645546800000|2022-02-22 16:20:00|12075|12072|12075|12072|12078|12075|12074|12071|2728
1645547100000|2022-02-22 16:25:00|12074|12071|12079|12076|12081|12078|12074|12071|3021
1645547400000|2022-02-22 16:30:00|12078|12075|12077|12074|12079|12076|12073|12070|1903
1645547700000|2022-02-22 16:35:00|12078|12075|12075|12072|12081|12077|12074|12071|3086
1645548000000|2022-02-22 16:40:00|12076|12073|12074|12070|12077|12074|12071|12068|1704
1645548300000|2022-02-22 16:45:00|12075|12071|12072|12068|12076|12073|12070|12067|4559
1645548600000|2022-02-22 16:50:00|12071|12069|12072|12069|12075|12072|12070|12067|1590
1645548900000|2022-02-22 16:55:00|12073|12070|12074|12071|12075|12072|12071|12068|1411
1645549200000|2022-02-22 17:00:00|12073|12070|12074|12071|12074|12071|12070|12067|1159
1645549500000|2022-02-22 17:05:00|12073|12070|12069|12066|12074|12071|12069|12066|2011
1645549800000|2022-02-22 17:10:00|12070|12067|12066|12063|12073|12070|12066|12063|2331
1645550100000|2022-02-22 17:15:00|12067|12064|12069|12066|12070|12067|12067|12064|2075
1645550400000|2022-02-22 17:20:00|12068|12065|12071|12068|12072|12069|12068|12064|707
1645550700000|2022-02-22 17:25:00|12072|12069|12074|12071|12074|12071|12071|12068|1167
1645551000000|2022-02-22 17:30:00|12075|12072|12074|12071|12075|12072|12073|12070|421
1645551300000|2022-02-22 17:35:00|12073|12070|12073|12070|12074|12071|12072|12069|486
1645551600000|2022-02-22 17:40:00|12074|12071|12075|12072|12076|12073|12074|12070|1001
1645551900000|2022-02-22 17:45:00|12076|12073|12079|12076|12079|12076|12076|12073|313
1645552200000|2022-02-22 17:50:00|12078|12075|12078|12074|12079|12076|12077|12074|197
1645552500000|2022-02-22 17:55:00|12077|12075|12080|12076|12080|12077|12077|12074|551
1645603200000|2022-02-23 08:00:00|12052|12049|12054|12051|12056|12052|12049|12046|4879
1645603500000|2022-02-23 08:05:00|12055|12052|12060|12057|12064|12061|12055|12052|5798
1645603800000|2022-02-23 08:10:00|12061|12058|12059|12056|12063|12060|12055|12052|4252
1645604100000|2022-02-23 08:15:00|12060|12057|12063|12060|12067|12064|12057|12054|4923
1645604400000|2022-02-23 08:20:00|12062|12059|12068|12065|12070|12067|12062|12058|7366
1645604700000|2022-02-23 08:25:00|12067|12064|12073|12070|12073|12070|12067|12064|4261
1645605000000|2022-02-23 08:30:00|12072|12069|12074|12071|12079|12076|12072|12069|3108
1645605300000|2022-02-23 08:35:00|12075|12072|12073|12070|12075|12072|12069|12066|2528
1645605600000|2022-02-23 08:40:00|12074|12071|12071|12068|12076|12073|12070|12067|2822
1645605900000|2022-02-23 08:45:00|12070|12067|12071|12068|12073|12070|12069|12066|4109
1645606200000|2022-02-23 08:50:00|12070|12067|12070|12067|12072|12069|12065|12062|4096
1645606500000|2022-02-23 08:55:00|12071|12068|12073|12070|12075|12072|12070|12068|2442
1645606800000|2022-02-23 09:00:00|12074|12071|12071|12068|12075|12072|12066|12063|5572
1645607100000|2022-02-23 09:05:00|12072|12069|12063|12060|12074|12070|12063|12060|1598
1645607400000|2022-02-23 09:10:00|12062|12059|12065|12061|12065|12062|12059|12056|1905
1645607700000|2022-02-23 09:15:00|12064|12062|12067|12064|12070|12067|12064|12061|1124
1645608000000|2022-02-23 09:20:00|12066|12063|12069|12066|12071|12068|12064|12061|2910
1645608300000|2022-02-23 09:25:00|12070|12067|12074|12071|12076|12073|12069|12066|3140
1645608600000|2022-02-23 09:30:00|12075|12072|12069|12066|12076|12073|12066|12063|2395
1645608900000|2022-02-23 09:35:00|12068|12065|12080|12077|12082|12079|12068|12065|2030
1645609200000|2022-02-23 09:40:00|12081|12078|12080|12077|12085|12082|12079|12076|1623
1645609500000|2022-02-23 09:45:00|12079|12076|12073|12070|12082|12079|12073|12070|2054
1645609800000|2022-02-23 09:50:00|12072|12069|12069|12066|12073|12070|12068|12065|1588
1645610100000|2022-02-23 09:55:00|12070|12067|12076|12072|12076|12073|12067|12063|2467
1645610400000|2022-02-23 10:00:00|12075|12073|12075|12072|12082|12079|12075|12072|4919
1645610700000|2022-02-23 10:05:00|12076|12073|12082|12079|12083|12080|12074|12071|3554
1645611000000|2022-02-23 10:10:00|12083|12080|12086|12083|12087|12084|12082|12079|2156
1645611300000|2022-02-23 10:15:00|12085|12082|12082|12079|12086|12083|12081|12078|5075
1645611600000|2022-02-23 10:20:00|12083|12080|12085|12082|12087|12084|12081|12077|2822
1645611900000|2022-02-23 10:25:00|12084|12081|12082|12079|12086|12083|12081|12078|3871
1645612200000|2022-02-23 10:30:00|12081|12078|12089|12086|12089|12086|12079|12075|4991
1645612500000|2022-02-23 10:35:00|12088|12085|12096|12093|12098|12095|12088|12085|8122
1645612800000|2022-02-23 10:40:00|12095|12092|12094|12091|12099|12096|12094|12091|7224
1645613100000|2022-02-23 10:45:00|12095|12092|12096|12093|12096|12093|12092|12089|3099
1645613400000|2022-02-23 10:50:00|12095|12092|12097|12094|12098|12095|12095|12092|3383
1645613700000|2022-02-23 10:55:00|12096|12093|12095|12092|12096|12093|12090|12087|3033
1645614000000|2022-02-23 11:00:00|12096|12093|12096|12093|12098|12095|12092|12089|3708
1645614300000|2022-02-23 11:05:00|12097|12094|12090|12087|12098|12094|12089|12086|3966
1645614600000|2022-02-23 11:10:00|12091|12086|12087|12083|12091|12087|12083|12080|5989
1645614900000|2022-02-23 11:15:00|12086|12084|12082|12079|12088|12085|12080|12077|3100
1645615200000|2022-02-23 11:20:00|12080|12077|12079|12076|12081|12078|12077|12074|3782
1645615500000|2022-02-23 11:25:00|12080|12077|12086|12083|12086|12083|12079|12076|6423
1645615800000|2022-02-23 11:30:00|12085|12082|12082|12079|12086|12083|12081|12078|4611
1645616100000|2022-02-23 11:35:00|12083|12080|12083|12080|12083|12080|12079|12076|5470
1645616400000|2022-02-23 11:40:00|12084|12081|12083|12080|12084|12081|12080|12076|3558
1645616700000|2022-02-23 11:45:00|12084|12081|12085|12082|12086|12082|12082|12079|2107
1645617000000|2022-02-23 11:50:00|12086|12083|12085|12082|12086|12083|12084|12080|2080
1645617300000|2022-02-23 11:55:00|12084|12081|12086|12083|12087|12084|12082|12079|5535
1645617600000|2022-02-23 12:00:00|12085|12082|12083|12080|12086|12083|12082|12079|3853
1645617900000|2022-02-23 12:05:00|12082|12079|12074|12071|12082|12079|12074|12071|2848
1645618200000|2022-02-23 12:10:00|12075|12072|12082|12079|12082|12079|12075|12071|2005
1645618500000|2022-02-23 12:15:00|12081|12078|12079|12076|12085|12082|12079|12076|5246
1645618800000|2022-02-23 12:20:00|12080|12077|12080|12077|12082|12079|12079|12076|4403
1645619100000|2022-02-23 12:25:00|12081|12078|12076|12073|12082|12079|12076|12072|1237
1645619400000|2022-02-23 12:30:00|12077|12074|12080|12077|12081|12077|12074|12071|2316
1645619700000|2022-02-23 12:35:00|12081|12076|12074|12071|12081|12077|12074|12071|2611
1645620000000|2022-02-23 12:40:00|12073|12070|12076|12073|12077|12073|12072|12069|2196
1645620300000|2022-02-23 12:45:00|12077|12074|12078|12075|12078|12075|12073|12070|1580
1645620600000|2022-02-23 12:50:00|12079|12076|12077|12074|12079|12076|12076|12073|1878
1645620900000|2022-02-23 12:55:00|12078|12075|12078|12075|12080|12077|12076|12073|2498
1645621200000|2022-02-23 13:00:00|12079|12074|12077|12074|12079|12076|12076|12073|755
1645621500000|2022-02-23 13:05:00|12076|12073|12078|12075|12080|12077|12076|12073|3407
1645621800000|2022-02-23 13:10:00|12079|12076|12078|12075|12082|12078|12078|12075|1365
1645622100000|2022-02-23 13:15:00|12077|12074|12075|12072|12079|12076|12073|12070|1874
1645622400000|2022-02-23 13:20:00|12076|12073|12080|12077|12080|12077|12076|12073|6279
1645622700000|2022-02-23 13:25:00|12079|12076|12078|12075|12081|12078|12078|12075|2190
1645623000000|2022-02-23 13:30:00|12079|12076|12084|12081|12085|12082|12078|12075|2800
1645623300000|2022-02-23 13:35:00|12085|12082|12081|12078|12085|12082|12080|12076|2777
1645623600000|2022-02-23 13:40:00|12082|12079|12079|12076|12083|12079|12078|12075|2612
1645623900000|2022-02-23 13:45:00|12080|12077|12076|12073|12080|12077|12076|12073|1694
1645624200000|2022-02-23 13:50:00|12077|12074|12072|12069|12078|12075|12072|12069|3429
1645624500000|2022-02-23 13:55:00|12073|12070|12077|12074|12077|12074|12070|12067|4244
1645624800000|2022-02-23 14:00:00|12076|12073|12079|12075|12080|12077|12074|12071|3712
1645625100000|2022-02-23 14:05:00|12078|12076|12074|12071|12079|12076|12074|12070|1453
1645625400000|2022-02-23 14:10:00|12075|12072|12077|12074|12080|12077|12075|12072|1344
1645625700000|2022-02-23 14:15:00|12078|12075|12077|12074|12079|12075|12075|12071|2909
1645626000000|2022-02-23 14:20:00|12078|12075|12073|12070|12078|12075|12073|12070|1734
1645626300000|2022-02-23 14:25:00|12074|12071|12071|12067|12075|12072|12066|12063|3048
1645626600000|2022-02-23 14:30:00|12070|12066|12067|12064|12076|12072|12067|12064|4456
1645626900000|2022-02-23 14:35:00|12068|12065|12070|12067|12072|12069|12067|12064|3243
1645627200000|2022-02-23 14:40:00|12069|12066|12066|12063|12072|12069|12065|12062|2286
1645627500000|2022-02-23 14:45:00|12065|12062|12055|12052|12066|12063|12054|12051|4051
1645627800000|2022-02-23 14:50:00|12054|12051|12059|12055|12059|12056|12053|12050|2608
1645628100000|2022-02-23 14:55:00|12058|12056|12058|12055|12061|12058|12056|12053|4554
1645628400000|2022-02-23 15:00:00|12059|12056|12056|12053|12063|12059|12056|12053|2801
1645628700000|2022-02-23 15:05:00|12057|12054|12065|12062|12065|12062|12055|12052|4262
1645629000000|2022-02-23 15:10:00|12064|12061|12066|12063|12074|12071|12064|12061|5988
1645629300000|2022-02-23 15:15:00|12067|12062|12068|12065|12070|12067|12065|12062|3340
1645629600000|2022-02-23 15:20:00|12069|12066|12069|12066|12070|12067|12064|12061|3893
1645629900000|2022-02-23 15:25:00|12070|12067|12071|12068|12075|12072|12069|12066|3799
1645630200000|2022-02-23 15:30:00|12072|12069|12069|12066|12072|12069|12068|12065|3236
1645630500000|2022-02-23 15:35:00|12068|12065|12067|12064|12070|12067|12066|12063|2008
1645630800000|2022-02-23 15:40:00|12066|12063|12071|12068|12072|12069|12065|12062|2347
1645631100000|2022-02-23 15:45:00|12072|12069|12076|12073|12077|12073|12072|12069|1856
1645631400000|2022-02-23 15:50:00|12077|12072|12082|12079|12083|12079|12077|12072|3412
1645631700000|2022-02-23 15:55:00|12083|12080|12080|12077|12083|12080|12078|12075|3888
1645632000000|2022-02-23 16:00:00|12079|12076|12084|12081|12088|12085|12079|12076|2256
1645632300000|2022-02-23 16:05:00|12083|12080|12080|12077|12085|12082|12080|12077|2977
1645632600000|2022-02-23 16:10:00|12081|12078|12080|12077|12083|12080|12078|12075|3924
1645632900000|2022-02-23 16:15:00|12081|12078|12080|12077|12084|12081|12079|12076|5367
1645633200000|2022-02-23 16:20:00|12081|12078|12076|12073|12081|12078|12075|12072|4065
1645633500000|2022-02-23 16:25:00|12075|12072|12074|12071|12075|12072|12072|12069|2314
1645633800000|2022-02-23 16:30:00|12073|12070|12076|12072|12076|12073|12070|12066|3637
1645634100000|2022-02-23 16:35:00|12077|12073|12083|12080|12083|12080|12076|12073|3565
1645634400000|2022-02-23 16:40:00|12082|12079|12079|12076|12082|12079|12078|12075|1860
1645634700000|2022-02-23 16:45:00|12078|12075|12077|12074|12079|12076|12076|12072|1600
1645635000000|2022-02-23 16:50:00|12076|12073|12073|12070|12077|12073|12072|12069|1314
1645635300000|2022-02-23 16:55:00|12072|12069|12070|12067|12074|12071|12069|12066|2823
1645635600000|2022-02-23 17:00:00|12071|12068|12074|12071|12075|12072|12070|12067|1209
1645635900000|2022-02-23 17:05:00|12075|12072|12076|12072|12076|12072|12073|12070|2170
1645636200000|2022-02-23 17:10:00|12075|12073|12074|12070|12077|12074|12073|12070|472
1645636500000|2022-02-23 17:15:00|12073|12069|12072|12069|12074|12071|12071|12068|767
1645636800000|2022-02-23 17:20:00|12071|12068|12073|12070|12073|12070|12071|12068|528
1645637100000|2022-02-23 17:25:00|12072|12069|12072|12069|12073|12070|12071|12068|280
1645637400000|2022-02-23 17:30:00|12071|12068|12072|12069|12072|12069|12071|12067|1047
1645637700000|2022-02-23 17:35:00|12071|12068|12070|12067|12073|12070|12070|12067|550
1645638000000|2022-02-23 17:40:00|12071|12068|12067|12064|12071|12068|12067|12064|524
1645638300000|2022-02-23 17:45:00|12068|12065|12068|12065|12068|12065|12066|12063|1157
1645638600000|2022-02-23 17:50:00|12069|12066|12073|12070|12075|12072|12069|12065|1178
1645638900000|2022-02-23 17:55:00|12072|12069|12077|12072|12079|12076|12072|12069|1089
1645689600000|2022-02-24 08:00:00|12154|12150|12130|12127|12156|12152|12124|12120|1821
1645689900000|2022-02-24 08:05:00|12129|12126|12117|12114|12131|12127|12111|12108|1452
1645690200000|2022-02-24 08:10:00|12118|12113|12127|12123|12129|12126|12115|12112|1055
1645690500000|2022-02-24 08:15:00|12126|12124|12114|12111|12131|12128|12113|12109|751
1645690800000|2022-02-24 08:20:00|12115|12110|12113|12110|12120|12117|12110|12106|698
1645691100000|2022-02-24 08:25:00|12114|12111|12113|12109|12122|12119|12111|12108|853
1645691400000|2022-02-24 08:30:00|12114|12111|12111|12107|12118|12114|12109|12106|732
1645691700000|2022-02-24 08:35:00|12110|12108|12119|12116|12122|12119|12110|12107|778
1645692000000|2022-02-24 08:40:00|12120|12117|12125|12122|12126|12123|12117|12113|1138
1645692300000|2022-02-24 08:45:00|12126|12121|12133|12129|12134|12130|12121|12118|836
1645692600000|2022-02-24 08:50:00|12132|12130|12141|12138|12143|12140|12131|12128|894
1645692900000|2022-02-24 08:55:00|12140|12137|12137|12134|12143|12140|12133|12129|1008
1645693200000|2022-02-24 09:00:00|12138|12135|12138|12135|12141|12138|12135|12132|474
1645693500000|2022-02-24 09:05:00|12137|12134|12135|12132|12140|12137|12131|12128|384
1645693800000|2022-02-24 09:10:00|12136|12133|12133|12130|12137|12134|12131|12128|402
1645694100000|2022-02-24 09:15:00|12132|12129|12140|12137|12141|12137|12129|12126|1037
1645694400000|2022-02-24 09:20:00|12141|12138|12143|12140|12144|12140|12137|12134|529
1645694700000|2022-02-24 09:25:00|12144|12141|12147|12143|12154|12150|12143|12140|682
1645695000000|2022-02-24 09:30:00|12146|12144|12147|12143|12149|12146|12140|12136|1324
1645695300000|2022-02-24 09:35:00|12146|12144|12140|12137|12148|12145|12140|12137|466
1645695600000|2022-02-24 09:40:00|12139|12136|12141|12137|12145|12141|12136|12132|756
1645695900000|2022-02-24 09:45:00|12142|12138|12148|12145|12149|12146|12137|12134|1085
1645696200000|2022-02-24 09:50:00|12147|12144|12152|12149|12154|12151|12145|12141|1120
1645696500000|2022-02-24 09:55:00|12153|12150|12154|12150|12155|12152|12149|12146|852
1645696800000|2022-02-24 10:00:00|12153|12151|12150|12147|12154|12151|12146|12143|877
1645697100000|2022-02-24 10:05:00|12151|12148|12154|12151|12154|12151|12147|12144|466
1645697400000|2022-02-24 10:10:00|12155|12152|12156|12153|12158|12154|12153|12150|1243
1645697700000|2022-02-24 10:15:00|12155|12152|12157|12154|12162|12159|12155|12151|3290
1645698000000|2022-02-24 10:20:00|12156|12153|12165|12162|12167|12163|12155|12151|609
1645698300000|2022-02-24 10:25:00|12164|12161|12165|12162|12166|12162|12158|12155|729
1645698600000|2022-02-24 10:30:00|12164|12161|12167|12164|12170|12167|12160|12157|1029
1645698900000|2022-02-24 10:35:00|12166|12163|12159|12156|12167|12163|12158|12155|967
1645699200000|2022-02-24 10:40:00|12158|12155|12153|12150|12161|12157|12150|12147|943
1645699500000|2022-02-24 10:45:00|12152|12149|12155|12152|12157|12154|12151|12148|369
1645699800000|2022-02-24 10:50:00|12156|12153|12160|12156|12161|12157|12154|12150|202
1645700100000|2022-02-24 10:55:00|12159|12155|12162|12159|12162|12159|12156|12152|377
1645700400000|2022-02-24 11:00:00|12161|12158|12164|12160|12165|12162|12160|12157|579
1645700700000|2022-02-24 11:05:00|12163|12159|12164|12160|12167|12163|12158|12155|386
1645701000000|2022-02-24 11:10:00|12165|12161|12156|12153|12166|12162|12156|12153|441
1645701300000|2022-02-24 11:15:00|12155|12152|12152|12149|12159|12156|12152|12149|436
1645701600000|2022-02-24 11:20:00|12153|12148|12155|12152|12157|12154|12150|12146|316
1645701900000|2022-02-24 11:25:00|12156|12153|12161|12157|12161|12158|12156|12152|1131
1645702200000|2022-02-24 11:30:00|12160|12156|12167|12164|12167|12164|12157|12154|624
1645702500000|2022-02-24 11:35:00|12166|12163|12167|12163|12168|12165|12163|12160|705
1645702800000|2022-02-24 11:40:00|12166|12164|12152|12149|12167|12164|12151|12148|606
1645703100000|2022-02-24 11:45:00|12153|12150|12147|12144|12155|12151|12147|12144|534
1645703400000|2022-02-24 11:50:00|12148|12143|12146|12142|12150|12147|12143|12139|904
1645703700000|2022-02-24 11:55:00|12145|12143|12145|12141|12150|12146|12143|12140|508
1645704000000|2022-02-24 12:00:00|12146|12142|12144|12140|12146|12143|12137|12133|610
1645704300000|2022-02-24 12:05:00|12143|12141|12146|12142|12147|12143|12141|12137|690
1645704600000|2022-02-24 12:10:00|12147|12143|12145|12142|12147|12143|12142|12138|676
1645704900000|2022-02-24 12:15:00|12146|12143|12146|12142|12149|12145|12143|12139|456
1645705200000|2022-02-24 12:20:00|12145|12141|12146|12143|12147|12144|12141|12137|403
1645705500000|2022-02-24 12:25:00|12145|12142|12154|12150|12154|12151|12144|12141|1082
1645705800000|2022-02-24 12:30:00|12153|12151|12151|12148|12156|12152|12149|12146|308
1645706100000|2022-02-24 12:35:00|12152|12149|12156|12153|12157|12153|12150|12147|267
1645706400000|2022-02-24 12:40:00|12155|12152|12163|12159|12163|12160|12154|12151|476
1645706700000|2022-02-24 12:45:00|12162|12158|12159|12156|12163|12159|12158|12154|639
1645707000000|2022-02-24 12:50:00|12158|12155|12153|12149|12160|12156|12150|12147|1213
1645707300000|2022-02-24 12:55:00|12152|12148|12150|12147|12154|12150|12148|12145|639
1645707600000|2022-02-24 13:00:00|12151|12146|12152|12149|12155|12152|12148|12145|1419
1645707900000|2022-02-24 13:05:00|12151|12148|12148|12145|12152|12149|12148|12145|1154
1645708200000|2022-02-24 13:10:00|12147|12144|12151|12147|12153|12150|12144|12141|1270
1645708500000|2022-02-24 13:15:00|12150|12148|12140|12136|12154|12150|12140|12136|1213
1645708800000|2022-02-24 13:20:00|12139|12137|12148|12144|12150|12146|12139|12137|1003
1645709100000|2022-02-24 13:25:00|12149|12145|12152|12148|12154|12149|12147|12144|1271
1645709400000|2022-02-24 13:30:00|12151|12149|12155|12152|12156|12153|12148|12145|801
1645709700000|2022-02-24 13:35:00|12157|12153|12158|12155|12162|12159|12152|12149|1296
1645710000000|2022-02-24 13:40:00|12157|12154|12159|12156|12161|12158|12156|12152|753
1645710300000|2022-02-24 13:45:00|12160|12157|12152|12149|12161|12158|12149|12146|598
1645710600000|2022-02-24 13:50:00|12151|12148|12152|12149|12157|12153|12149|12146|683
1645710900000|2022-02-24 13:55:00|12151|12148|12149|12145|12157|12153|12146|12143|969
1645711200000|2022-02-24 14:00:00|12150|12146|12152|12149|12152|12149|12143|12139|461
1645711500000|2022-02-24 14:05:00|12153|12148|12157|12153|12157|12153|12148|12145|693
1645711800000|2022-02-24 14:10:00|12156|12152|12147|12144|12157|12154|12146|12143|760
1645712100000|2022-02-24 14:15:00|12148|12143|12132|12129|12148|12144|12131|12128|1216
1645712400000|2022-02-24 14:20:00|12133|12128|12139|12135|12141|12137|12131|12128|629
1645712700000|2022-02-24 14:25:00|12140|12136|12140|12137|12143|12140|12138|12135|998
1645713000000|2022-02-24 14:30:00|12139|12136|12137|12134|12143|12140|12133|12130|568
1645713300000|2022-02-24 14:35:00|12136|12133|12138|12135|12141|12138|12132|12129|474
1645713600000|2022-02-24 14:40:00|12139|12136|12135|12132|12142|12138|12133|12130|538
1645713900000|2022-02-24 14:45:00|12137|12133|12123|12120|12138|12135|12123|12119|731
1645714200000|2022-02-24 14:50:00|12124|12121|12117|12114|12128|12125|12111|12108|958
1645714500000|2022-02-24 14:55:00|12116|12113|12129|12125|12129|12125|12115|12112|1080
1645714800000|2022-02-24 15:00:00|12130|12126|12127|12124|12131|12127|12122|12118|979
1645715100000|2022-02-24 15:05:00|12126|12123|12116|12112|12128|12125|12114|12111|659
1645715400000|2022-02-24 15:10:00|12115|12113|12118|12114|12118|12115|12108|12104|1133
1645715700000|2022-02-24 15:15:00|12117|12113|12111|12107|12118|12115|12103|12100|814
1645716000000|2022-02-24 15:20:00|12110|12108|12117|12113|12117|12114|12107|12104|618
1645716300000|2022-02-24 15:25:00|12116|12114|12104|12100|12117|12114|12097|12094|733
1645716600000|2022-02-24 15:30:00|12103|12101|12103|12100|12110|12106|12102|12099|1309
1645716900000|2022-02-24 15:35:00|12104|12099|12106|12102|12108|12105|12101|12098|526
1645717200000|2022-02-24 15:40:00|12105|12101|12114|12111|12118|12114|12105|12101|639
1645717500000|2022-02-24 15:45:00|12113|12110|12117|12114|12117|12114|12110|12107|628
1645717800000|2022-02-24 15:50:00|12116|12113|12119|12115|12119|12116|12112|12108|641
1645718100000|2022-02-24 15:55:00|12118|12116|12114|12111|12124|12121|12114|12111|604
1645718400000|2022-02-24 16:00:00|12115|12112|12108|12105|12117|12113|12105|12101|646
1645718700000|2022-02-24 16:05:00|12109|12104|12104|12101|12110|12106|12104|12101|626
1645719000000|2022-02-24 16:10:00|12105|12100|12109|12106|12111|12107|12097|12094|1995
1653462000000|2022-05-25 07:00:00|11801|11797|11803|11800|11808|11805|11795|11792|3738
1653462300000|2022-05-25 07:05:00|11804|11799|11810|11807|11811|11807|11797|11794|728
1653462600000|2022-05-25 07:10:00|11809|11806|11815|11812|11816|11813|11805|11801|329
1653462900000|2022-05-25 07:15:00|11813|11811|11805|11802|11815|11812|11803|11800|378
1653463200000|2022-05-25 07:20:00|11806|11801|11788|11785|11817|11814|11788|11784|708
1653463500000|2022-05-25 07:25:00|11789|11786|11796|11792|11796|11793|11786|11782|434
1653463800000|2022-05-25 07:30:00|11795|11791|11801|11798|11804|11801|11790|11787|1341
1653464100000|2022-05-25 07:35:00|11800|11797|11798|11795|11801|11797|11790|11787|1529
1653464400000|2022-05-25 07:40:00|11797|11794|11801|11798|11804|11801|11795|11792|487
1653464700000|2022-05-25 07:45:00|11802|11799|11803|11800|11805|11802|11800|11797|5398
1653465000000|2022-05-25 07:50:00|11804|11801|11811|11808|11812|11808|11802|11799|1398
1653465300000|2022-05-25 07:55:00|11812|11807|11821|11818|11823|11819|11809|11806|526
1653465600000|2022-05-25 08:00:00|11822|11819|11826|11823|11827|11824|11817|11814|1444
1653465900000|2022-05-25 08:05:00|11825|11822|11830|11827|11832|11829|11823|11820|440
1653466200000|2022-05-25 08:10:00|11829|11826|11827|11824|11833|11830|11825|11822|587
1653466500000|2022-05-25 08:15:00|11826|11823|11832|11829|11840|11837|11826|11823|507
1653466800000|2022-05-25 08:20:00|11833|11830|11842|11839|11845|11842|11832|11829|746
1653467100000|2022-05-25 08:25:00|11841|11838|11840|11836|11842|11839|11836|11833|888
1653467400000|2022-05-25 08:30:00|11839|11837|11827|11824|11840|11837|11827|11824|1016
1653467700000|2022-05-25 08:35:00|11828|11825|11824|11821|11829|11826|11824|11821|240
1653468000000|2022-05-25 08:40:00|11825|11820|11819|11815|11826|11823|11819|11815|322
1653468300000|2022-05-25 08:45:00|11818|11816|11814|11811|11821|11818|11814|11811|1430
1653468600000|2022-05-25 08:50:00|11813|11810|11812|11809|11815|11812|11811|11808|7678
1653468900000|2022-05-25 08:55:00|11813|11808|11820|11817|11822|11819|11809|11806|22484
1653469200000|2022-05-25 09:00:00|11821|11818|11822|11819|11823|11820|11817|11814|4254
1653469500000|2022-05-25 09:05:00|11823|11820|11823|11820|11825|11822|11821|11818|1703
1653469800000|2022-05-25 09:10:00|11822|11819|11829|11826|11829|11826|11822|11819|13317
1653470100000|2022-05-25 09:15:00|11828|11825|11823|11820|11829|11826|11822|11819|2876
1653470400000|2022-05-25 09:20:00|11822|11819|11820|11817|11823|11820|11818|11814|1506
1653470700000|2022-05-25 09:25:00|11821|11818|11824|11821|11824|11821|11820|11817|4818
1653471000000|2022-05-25 09:30:00|11823|11820|11823|11820|11830|11827|11822|11819|686
1653471300000|2022-05-25 09:35:00|11822|11819|11826|11823|11826|11823|11822|11818|1705
1653471600000|2022-05-25 09:40:00|11825|11822|11824|11821|11827|11824|11822|11819|294
1653471900000|2022-05-25 09:45:00|11825|11822|11817|11814|11827|11824|11816|11813|200
1653472200000|2022-05-25 09:50:00|11816|11813|11812|11809|11819|11816|11812|11809|222
1653472500000|2022-05-25 09:55:00|11813|11810|11813|11810|11817|11813|11811|11808|240
1653472800000|2022-05-25 10:00:00|11814|11811|11812|11809|11816|11813|11811|11808|1950
1653473100000|2022-05-25 10:05:00|11811|11808|11808|11805|11812|11809|11808|11805|287
1653473400000|2022-05-25 10:10:00|11809|11806|11808|11805|11811|11808|11806|11803|436
1653473700000|2022-05-25 10:15:00|11807|11804|11807|11804|11812|11808|11806|11803|284
1653474000000|2022-05-25 10:20:00|11806|11803|11809|11806|11809|11806|11804|11801|518
1653474300000|2022-05-25 10:25:00|11808|11805|11810|11807|11810|11807|11805|11802|967
1653474600000|2022-05-25 10:30:00|11811|11808|11816|11813|11817|11814|11810|11807|200
1653474900000|2022-05-25 10:35:00|11815|11812|11814|11811|11816|11813|11811|11808|336
1653475200000|2022-05-25 10:40:00|11813|11810|11812|11809|11813|11811|11808|11804|24290
1653475500000|2022-05-25 10:45:00|11813|11810|11816|11813|11818|11815|11813|11810|141
1653475800000|2022-05-25 10:50:00|11815|11812|11808|11805|11817|11814|11808|11805|140
1653476100000|2022-05-25 10:55:00|11809|11806|11813|11810|11813|11810|11808|11805|443
1653476400000|2022-05-25 11:00:00|11812|11809|11810|11807|11813|11810|11808|11805|324
1653476700000|2022-05-25 11:05:00|11811|11808|11815|11812|11816|11813|11810|11807|1697
1653477000000|2022-05-25 11:10:00|11816|11813|11827|11824|11827|11824|11815|11812|485
1653477300000|2022-05-25 11:15:00|11826|11823|11829|11826|11830|11827|11825|11822|2801
1653477600000|2022-05-25 11:20:00|11830|11825|11837|11834|11838|11835|11829|11825|450
1653477900000|2022-05-25 11:25:00|11836|11833|11834|11831|11837|11834|11832|11829|684
1653478200000|2022-05-25 11:30:00|11835|11833|11839|11836|11841|11838|11832|11828|817
1653478500000|2022-05-25 11:35:00|11838|11835|11836|11833|11840|11836|11834|11831|234
1653478800000|2022-05-25 11:40:00|11837|11834|11839|11836|11841|11838|11837|11833|400
1653479100000|2022-05-25 11:45:00|11838|11835|11836|11833|11845|11842|11835|11832|881
1653479400000|2022-05-25 11:50:00|11837|11834|11835|11832|11837|11834|11832|11829|3283
1653479700000|2022-05-25 11:55:00|11836|11833|11840|11837|11841|11838|11833|11830|315
1653480000000|2022-05-25 12:00:00|11841|11838|11842|11839|11843|11840|11840|11837|1472
1653480300000|2022-05-25 12:05:00|11843|11840|11840|11837|11845|11842|11835|11831|1618
1653480600000|2022-05-25 12:10:00|11839|11836|11825|11822|11839|11837|11825|11822|3345
1653480900000|2022-05-25 12:15:00|11824|11821|11827|11824|11828|11824|11823|11820|531
1653481200000|2022-05-25 12:20:00|11826|11823|11831|11828|11832|11829|11824|11821|422
1653481500000|2022-05-25 12:25:00|11830|11827|11826|11823|11831|11828|11824|11821|505
1653481800000|2022-05-25 12:30:00|11827|11824|11834|11831|11844|11841|11825|11822|1637
1653482100000|2022-05-25 12:35:00|11835|11832|11834|11830|11842|11838|11832|11828|819
1653482400000|2022-05-25 12:40:00|11833|11831|11817|11814|11835|11832|11817|11813|431
1653482700000|2022-05-25 12:45:00|11816|11813|11811|11808|11819|11816|11811|11808|412
1653483000000|2022-05-25 12:50:00|11809|11807|11814|11811|11815|11812|11807|11804|1781
1653483300000|2022-05-25 12:55:00|11815|11810|11806|11803|11815|11812|11805|11802|1090
1653483600000|2022-05-25 13:00:00|11807|11804|11806|11803|11809|11805|11801|11797|733
1653483900000|2022-05-25 13:05:00|11805|11802|11796|11793|11807|11804|11795|11792|439
1653484200000|2022-05-25 13:10:00|11797|11792|11808|11805|11810|11807|11796|11792|479
1653484500000|2022-05-25 13:15:00|11809|11806|11812|11809|11815|11811|11805|11802|1528
1653484800000|2022-05-25 13:20:00|11811|11808|11811|11808|11813|11810|11806|11803|1248
1653485100000|2022-05-25 13:25:00|11812|11809|11812|11809|11815|11812|11811|11807|1031
1653485400000|2022-05-25 13:30:00|11811|11808|11806|11803|11814|11811|11805|11801|759
1653485700000|2022-05-25 13:35:00|11807|11802|11801|11798|11810|11806|11801|11797|1140
1653486000000|2022-05-25 13:40:00|11800|11797|11797|11794|11801|11798|11791|11788|1197
1653486300000|2022-05-25 13:45:00|11796|11792|11800|11797|11802|11799|11795|11792|717
1653486600000|2022-05-25 13:50:00|11799|11796|11792|11789|11800|11797|11790|11786|713
1653486900000|2022-05-25 13:55:00|11791|11788|11784|11781|11793|11790|11783|11780|762
1653487200000|2022-05-25 14:00:00|11783|11780|11788|11785|11788|11785|11782|11779|1760
1653487500000|2022-05-25 14:05:00|11789|11786|11789|11786|11793|11789|11786|11783|709
1653487800000|2022-05-25 14:10:00|11790|11785|11791|11788|11798|11795|11786|11783|1753
1653488100000|2022-05-25 14:15:00|11790|11787|11791|11788|11796|11793|11789|11785|1002
1653488400000|2022-05-25 14:20:00|11790|11787|11787|11784|11792|11789|11786|11782|1137
1653488700000|2022-05-25 14:25:00|11786|11783|11782|11779|11788|11785|11779|11776|962
1653489000000|2022-05-25 14:30:00|11781|11778|11779|11776|11786|11783|11777|11774|2304
1653489300000|2022-05-25 14:35:00|11780|11777|11785|11781|11785|11782|11779|11777|837
1653489600000|2022-05-25 14:40:00|11784|11780|11791|11788|11793|11790|11783|11780|1287
1653489900000|2022-05-25 14:45:00|11792|11787|11792|11789|11798|11794|11790|11787|1072
1653490200000|2022-05-25 14:50:00|11791|11788|11791|11788|11795|11792|11789|11786|1712
1653490500000|2022-05-25 14:55:00|11790|11787|11789|11786|11792|11789|11786|11782|2214
1653490800000|2022-05-25 15:00:00|11790|11787|11795|11792|11796|11793|11789|11786|1458
1653491100000|2022-05-25 15:05:00|11796|11791|11791|11788|11797|11794|11790|11787|2223
1653491400000|2022-05-25 15:10:00|11792|11789|11798|11795|11800|11797|11787|11783|6959
1653491700000|2022-05-25 15:15:00|11799|11796|11800|11796|11806|11803|11798|11795|2257
1653492000000|2022-05-25 15:20:00|11801|11797|11797|11794|11804|11801|11796|11793|1202
1653492300000|2022-05-25 15:25:00|11796|11793|11798|11795|11799|11796|11795|11792|1197
1653492600000|2022-05-25 15:30:00|11799|11794|11800|11796|11802|11799|11798|11794|1299
1653492900000|2022-05-25 15:35:00|11799|11797|11800|11797|11803|11799|11799|11796|946
1653493200000|2022-05-25 15:40:00|11801|11798|11799|11796|11803|11800|11798|11795|762
1653493500000|2022-05-25 15:45:00|11800|11797|11800|11797|11802|11799|11799|11795|744
1653493800000|2022-05-25 15:50:00|11801|11798|11796|11793|11801|11798|11795|11792|760
1653494100000|2022-05-25 15:55:00|11797|11794|11794|11791|11798|11795|11794|11790|13363
1653494400000|2022-05-25 16:00:00|11795|11792|11793|11790|11795|11792|11790|11787|743
1653494700000|2022-05-25 16:05:00|11792|11789|11796|11792|11796|11793|11791|11788|3632
1653495000000|2022-05-25 16:10:00|11795|11793|11793|11790|11796|11793|11792|11789|2473
1653495300000|2022-05-25 16:15:00|11794|11789|11791|11787|11794|11790|11790|11787|853
1653495600000|2022-05-25 16:20:00|11792|11788|11794|11790|11796|11793|11792|11788|1351
1653495900000|2022-05-25 16:25:00|11795|11791|11790|11787|11796|11792|11790|11787|804
1653496200000|2022-05-25 16:30:00|11789|11786|11793|11790|11793|11790|11789|11786|122
1653496500000|2022-05-25 16:35:00|11794|11791|11791|11788|11795|11792|11791|11787|67
1653496800000|2022-05-25 16:40:00|11790|11787|11785|11782|11790|11788|11784|11781|10606
1653497100000|2022-05-25 16:45:00|11784|11781|11786|11783|11788|11785|11784|11781|189
1653497400000|2022-05-25 16:50:00|11787|11784|11785|11782|11788|11785|11784|11781|144
1653497700000|2022-05-25 16:55:00|11787|11784|11785|11781|11787|11784|11784|11781|206
1653548400000|2022-05-26 07:00:00|11823|11820|11826|11823|11827|11824|11818|11815|4041
1653548700000|2022-05-26 07:05:00|11827|11824|11819|11816|11829|11825|11816|11813|605
1653549000000|2022-05-26 07:10:00|11820|11817|11818|11815|11824|11821|11816|11813|3652
1653549300000|2022-05-26 07:15:00|11819|11816|11815|11812|11822|11818|11814|11811|657
1653549600000|2022-05-26 07:20:00|11814|11811|11810|11807|11818|11815|11810|11807|985
1653549900000|2022-05-26 07:25:00|11811|11808|11814|11810|11818|11815|11810|11807|451
1653550200000|2022-05-26 07:30:00|11813|11811|11819|11816|11824|11821|11812|11809|716
1653550500000|2022-05-26 07:35:00|11818|11815|11816|11813|11821|11817|11813|11810|2201
1653550800000|2022-05-26 07:40:00|11818|11815|11830|11827|11831|11828|11818|11815|637
1653551100000|2022-05-26 07:45:00|11831|11828|11844|11840|11844|11840|11829|11826|764
1653551400000|2022-05-26 07:50:00|11845|11841|11851|11848|11852|11849|11842|11839|759
1653551700000|2022-05-26 07:55:00|11850|11847|11849|11846|11853|11849|11846|11843|466
1653552000000|2022-05-26 08:00:00|11848|11845|11848|11845|11852|11849|11847|11844|408
1653552300000|2022-05-26 08:05:00|11849|11846|11845|11842|11850|11847|11845|11841|534
1653552600000|2022-05-26 08:10:00|11846|11843|11845|11841|11847|11844|11842|11839|666
1653552900000|2022-05-26 08:15:00|11844|11842|11843|11840|11847|11844|11842|11838|1124
1653553200000|2022-05-26 08:20:00|11842|11839|11843|11840|11847|11844|11842|11839|8449
1653553500000|2022-05-26 08:25:00|11842|11839|11839|11836|11842|11839|11837|11834|1088
1653553800000|2022-05-26 08:30:00|11840|11837|11839|11836|11841|11838|11838|11835|4066
1653554100000|2022-05-26 08:35:00|11840|11837|11840|11837|11841|11838|11836|11833|697
1653554400000|2022-05-26 08:40:00|11839|11836|11841|11838|11847|11844|11839|11836|1473
1653554700000|2022-05-26 08:45:00|11840|11837|11835|11832|11841|11838|11834|11831|770
1653555000000|2022-05-26 08:50:00|11834|11831|11829|11826|11836|11833|11828|11825|278
1653555300000|2022-05-26 08:55:00|11830|11827|11824|11821|11831|11827|11822|11819|2132
1653555600000|2022-05-26 09:00:00|11823|11820|11823|11820|11827|11823|11817|11814|1452
1653555900000|2022-05-26 09:05:00|11822|11819|11823|11820|11824|11821|11822|11819|315
1653556200000|2022-05-26 09:10:00|11824|11821|11820|11817|11827|11824|11820|11817|261
1653556500000|2022-05-26 09:15:00|11821|11818|11815|11812|11821|11818|11814|11811|1046
1653556800000|2022-05-26 09:20:00|11816|11811|11818|11815|11818|11815|11813|11809|931
1653557100000|2022-05-26 09:25:00|11816|11813|11812|11809|11817|11813|11811|11808|450
1653557400000|2022-05-26 09:30:00|11811|11808|11759|11756|11815|11811|11755|11751|3697
1653557700000|2022-05-26 09:35:00|11760|11757|11777|11774|11792|11789|11760|11757|5890
1653558000000|2022-05-26 09:40:00|11778|11776|11771|11767|11782|11779|11762|11759|993
1653558300000|2022-05-26 09:45:00|11770|11765|11769|11766|11780|11777|11768|11765|1137
1653558600000|2022-05-26 09:50:00|11770|11767|11772|11769|11777|11773|11769|11766|398
1653558900000|2022-05-26 09:55:00|11771|11768|11777|11774|11780|11777|11771|11767|630
1653559200000|2022-05-26 10:00:00|11778|11775|11786|11783|11787|11783|11777|11774|784
1653559500000|2022-05-26 10:05:00|11787|11784|11792|11789|11793|11790|11786|11783|797
1653559800000|2022-05-26 10:10:00|11791|11788|11789|11786|11793|11790|11786|11783|949
1653560100000|2022-05-26 10:15:00|11790|11787|11782|11779|11791|11788|11782|11779|1362
1653560400000|2022-05-26 10:20:00|11781|11778|11784|11781|11785|11782|11779|11776|529
1653560700000|2022-05-26 10:25:00|11785|11782|11792|11789|11793|11790|11785|11782|1132
1653561000000|2022-05-26 10:30:00|11793|11790|11792|11789|11797|11794|11792|11789|390
1653561300000|2022-05-26 10:35:00|11793|11790|11793|11789|11795|11792|11784|11781|718
1653561600000|2022-05-26 10:40:00|11792|11790|11787|11784|11795|11792|11787|11784|176
1653561900000|2022-05-26 10:45:00|11786|11783|11784|11781|11787|11783|11780|11777|402
1653562200000|2022-05-26 10:50:00|11785|11782|11774|11771|11785|11782|11774|11770|261
1653562500000|2022-05-26 10:55:00|11773|11770|11771|11768|11775|11772|11770|11767|994
1653562800000|2022-05-26 11:00:00|11772|11769|11778|11775|11779|11776|11772|11769|863
1653563100000|2022-05-26 11:05:00|11777|11774|11774|11771|11779|11776|11774|11771|1651
1653563400000|2022-05-26 11:10:00|11773|11770|11765|11762|11773|11770|11764|11761|1161
1653563700000|2022-05-26 11:15:00|11766|11763|11757|11753|11766|11763|11751|11748|1088
1653564000000|2022-05-26 11:20:00|11756|11754|11752|11749|11760|11757|11749|11746|591
1653564300000|2022-05-26 11:25:00|11751|11748|11744|11741|11751|11748|11740|11737|660
1653564600000|2022-05-26 11:30:00|11745|11742|11732|11729|11746|11742|11730|11726|1123
1653564900000|2022-05-26 11:35:00|11733|11730|11747|11744|11753|11750|11723|11720|2654
1653565200000|2022-05-26 11:40:00|11748|11746|11760|11757|11763|11760|11747|11744|1151
1653565500000|2022-05-26 11:45:00|11761|11756|11746|11743|11761|11756|11745|11741|578
1653565800000|2022-05-26 11:50:00|11745|11742|11753|11750|11756|11753|11745|11742|342
1653566100000|2022-05-26 11:55:00|11754|11751|11754|11751|11757|11754|11752|11749|847
1653566400000|2022-05-26 12:00:00|11755|11752|11763|11760|11764|11760|11754|11751|679
1653566700000|2022-05-26 12:05:00|11764|11761|11769|11766|11773|11770|11762|11759|1297
1653567000000|2022-05-26 12:10:00|11770|11765|11780|11777|11781|11778|11770|11765|537
1653567300000|2022-05-26 12:15:00|11781|11776|11780|11777|11784|11781|11777|11773|920
1653567600000|2022-05-26 12:20:00|11781|11778|11788|11785|11789|11786|11781|11778|654
1653567900000|2022-05-26 12:25:00|11787|11784|11789|11780|11791|11788|11784|11780|1441
1653568200000|2022-05-26 12:30:00|11786|11781|11788|11785|11797|11794|11781|11778|1251
1653568500000|2022-05-26 12:35:00|11787|11784|11787|11784|11790|11786|11784|11781|740
1653568800000|2022-05-26 12:40:00|11788|11785|11777|11774|11790|11787|11777|11774|2116
1653569100000|2022-05-26 12:45:00|11778|11775|11767|11764|11779|11776|11767|11764|675
1653569400000|2022-05-26 12:50:00|11768|11765|11772|11769|11777|11774|11766|11763|2097
1653569700000|2022-05-26 12:55:00|11773|11770|11776|11773|11777|11774|11770|11767|378
1653570000000|2022-05-26 13:00:00|11777|11772|11770|11766|11777|11773|11767|11764|1302
1653570300000|2022-05-26 13:05:00|11769|11767|11787|11784|11787|11784|11769|11766|396
1653570600000|2022-05-26 13:10:00|11786|11783|11784|11781|11791|11788|11783|11780|415
1653570900000|2022-05-26 13:15:00|11783|11780|11772|11769|11783|11780|11772|11769|750
1653571200000|2022-05-26 13:20:00|11770|11768|11774|11770|11775|11771|11768|11765|366
1653571500000|2022-05-26 13:25:00|11773|11771|11773|11770|11782|11778|11772|11769|919
1653571800000|2022-05-26 13:30:00|11772|11769|11750|11747|11772|11769|11749|11746|641
1653572100000|2022-05-26 13:35:00|11749|11746|11755|11752|11757|11754|11747|11744|7023
1653572400000|2022-05-26 13:40:00|11756|11753|11768|11765|11769|11765|11755|11752|3055
1653572700000|2022-05-26 13:45:00|11769|11766|11765|11761|11777|11774|11763|11760|837
1653573000000|2022-05-26 13:50:00|11764|11760|11763|11760|11768|11765|11761|11757|4373
1653573300000|2022-05-26 13:55:00|11764|11761|11776|11772|11776|11772|11763|11760|679
1653573600000|2022-05-26 14:00:00|11775|11773|11771|11768|11779|11776|11771|11768|7369
1653573900000|2022-05-26 14:05:00|11772|11769|11778|11775|11787|11784|11771|11768|4159
1653574200000|2022-05-26 14:10:00|11779|11776|11777|11774|11789|11786|11777|11773|654
1653574500000|2022-05-26 14:15:00|11775|11772|11775|11772|11782|11779|11772|11769|1336
1653574800000|2022-05-26 14:20:00|11776|11773|11766|11763|11781|11778|11766|11763|1575
1653575100000|2022-05-26 14:25:00|11767|11762|11776|11772|11777|11774|11766|11762|1272
1653575400000|2022-05-26 14:30:00|11777|11773|11772|11769|11779|11776|11770|11767|891
1653575700000|2022-05-26 14:35:00|11771|11768|11767|11764|11773|11770|11766|11762|883
1653576000000|2022-05-26 14:40:00|11768|11765|11765|11762|11771|11768|11763|11760|1334
1653576300000|2022-05-26 14:45:00|11766|11763|11769|11766|11770|11767|11763|11760|608
1653576600000|2022-05-26 14:50:00|11768|11765|11766|11763|11769|11766|11762|11758|1604
1653576900000|2022-05-26 14:55:00|11765|11762|11748|11745|11765|11762|11745|11742|11949
1653577200000|2022-05-26 15:00:00|11747|11744|11739|11736|11750|11747|11738|11735|4711
1653577500000|2022-05-26 15:05:00|11738|11735|11732|11729|11738|11735|11731|11728|909
1653577800000|2022-05-26 15:10:00|11731|11728|11733|11730|11736|11733|11728|11725|4253
1653578100000|2022-05-26 15:15:00|11734|11729|11738|11735|11739|11736|11730|11727|5587
1653578400000|2022-05-26 15:20:00|11739|11736|11740|11737|11742|11739|11738|11734|608
1653578700000|2022-05-26 15:25:00|11739|11736|11741|11737|11743|11740|11737|11734|970
1653579000000|2022-05-26 15:30:00|11740|11738|11750|11746|11751|11747|11738|11735|1705
1653579300000|2022-05-26 15:35:00|11749|11747|11745|11742|11750|11747|11743|11740|1876
1653579600000|2022-05-26 15:40:00|11746|11743|11739|11736|11746|11743|11739|11736|1528
1653579900000|2022-05-26 15:45:00|11740|11737|11746|11743|11746|11743|11740|11737|1626
1653580200000|2022-05-26 15:50:00|11745|11742|11742|11739|11747|11744|11742|11739|1175
1653580500000|2022-05-26 15:55:00|11743|11738|11739|11735|11743|11738|11738|11734|2243
1653580800000|2022-05-26 16:00:00|11738|11736|11738|11735|11742|11739|11736|11733|405
1653581100000|2022-05-26 16:05:00|11739|11736|11740|11736|11742|11739|11739|11735|1441
1653581400000|2022-05-26 16:10:00|11739|11737|11735|11732|11740|11737|11735|11732|580
1653581700000|2022-05-26 16:15:00|11736|11733|11736|11733|11736|11733|11734|11731|1015
1653582000000|2022-05-26 16:20:00|11735|11732|11734|11731|11736|11733|11731|11727|5368
1653582300000|2022-05-26 16:25:00|11735|11732|11737|11734|11737|11734|11734|11731|299
1653582600000|2022-05-26 16:30:00|11736|11733|11738|11735|11739|11736|11735|11732|1330
1653582900000|2022-05-26 16:35:00|11739|11736|11735|11731|11740|11736|11735|11731|613
1653583200000|2022-05-26 16:40:00|11734|11732|11735|11732|11736|11733|11734|11731|94
1653583500000|2022-05-26 16:45:00|11736|11731|11737|11734|11738|11734|11734|11731|852
1653583800000|2022-05-26 16:50:00|11738|11735|11729|11726|11739|11736|11729|11725|243
1653584100000|2022-05-26 16:55:00|11730|11727|11737|11729|11740|11736|11728|11725|461
1653634800000|2022-05-27 07:00:00|11770|11767|11765|11762|11773|11770|11761|11758|2113
1653635100000|2022-05-27 07:05:00|11766|11763|11748|11745|11766|11763|11747|11744|2776
1653635400000|2022-05-27 07:10:00|11747|11744|11752|11749|11753|11750|11739|11736|2049
1653635700000|2022-05-27 07:15:00|11751|11748|11768|11765|11768|11765|11750|11747|2575
1653636000000|2022-05-27 07:20:00|11767|11764|11754|11751|11767|11764|11751|11748|1044
1653636300000|2022-05-27 07:25:00|11755|11752|11751|11747|11756|11753|11750|11747|666
1653636600000|2022-05-27 07:30:00|11750|11746|11753|11750|11755|11752|11744|11741|787
1653636900000|2022-05-27 07:35:00|11752|11749|11748|11745|11755|11752|11747|11743|345
1653637200000|2022-05-27 07:40:00|11747|11744|11760|11757|11760|11757|11746|11743|581
1653637500000|2022-05-27 07:45:00|11761|11758|11767|11764|11770|11767|11760|11757|486
1653637800000|2022-05-27 07:50:00|11766|11763|11757|11754|11768|11764|11757|11754|1011
1653638100000|2022-05-27 07:55:00|11756|11753|11754|11751|11759|11756|11753|11750|2100
1653638400000|2022-05-27 08:00:00|11757|11754|11755|11752|11762|11759|11752|11748|674
1653638700000|2022-05-27 08:05:00|11756|11753|11754|11751|11761|11758|11751|11748|2185
1653639000000|2022-05-27 08:10:00|11755|11752|11753|11750|11758|11755|11752|11749|1013
1653639300000|2022-05-27 08:15:00|11752|11749|11753|11750|11756|11752|11751|11748|216
1653639600000|2022-05-27 08:20:00|11752|11749|11749|11746|11754|11751|11747|11744|675
1653639900000|2022-05-27 08:25:00|11748|11745|11753|11750|11757|11754|11748|11745|2104
1653640200000|2022-05-27 08:30:00|11752|11749|11750|11747|11753|11750|11749|11746|633
1653640500000|2022-05-27 08:35:00|11751|11748|11752|11749|11755|11752|11746|11743|588
1653640800000|2022-05-27 08:40:00|11753|11748|11758|11755|11758|11755|11751|11748|818
1653641100000|2022-05-27 08:45:00|11757|11754|11756|11753|11758|11755|11750|11747|735
1653641400000|2022-05-27 08:50:00|11757|11754|11760|11757|11763|11760|11754|11751|1073
1653641700000|2022-05-27 08:55:00|11759|11756|11750|11747|11761|11758|11750|11747|712
1653642000000|2022-05-27 09:00:00|11751|11748|11751|11747|11753|11750|11749|11746|822
1653642300000|2022-05-27 09:05:00|11750|11748|11749|11746|11751|11748|11747|11744|1046
1653642600000|2022-05-27 09:10:00|11748|11745|11754|11751|11754|11751|11745|11742|1095
1653642900000|2022-05-27 09:15:00|11755|11752|11753|11750|11755|11752|11750|11747|435
1653643200000|2022-05-27 09:20:00|11752|11749|11751|11747|11754|11750|11750|11747|261
1653643500000|2022-05-27 09:25:00|11752|11748|11756|11753|11756|11753|11750|11747|1192
1653643800000|2022-05-27 09:30:00|11755|11752|11762|11758|11762|11758|11755|11752|631
1653644100000|2022-05-27 09:35:00|11761|11757|11764|11760|11766|11763|11759|11756|703
1653644400000|2022-05-27 09:40:00|11765|11761|11766|11763|11768|11765|11763|11760|782
1653644700000|2022-05-27 09:45:00|11765|11762|11761|11757|11767|11764|11758|11755|705
1653645000000|2022-05-27 09:50:00|11760|11758|11766|11763|11767|11764|11760|11757|498
1653645300000|2022-05-27 09:55:00|11767|11764|11766|11763|11772|11769|11764|11761|2950
1653645600000|2022-05-27 10:00:00|11767|11764|11776|11773|11779|11776|11766|11763|1184
1653645900000|2022-05-27 10:05:00|11777|11774|11775|11772|11781|11778|11775|11772|796
1653646200000|2022-05-27 10:10:00|11776|11773|11780|11777|11781|11778|11775|11772|561
1653646500000|2022-05-27 10:15:00|11779|11776|11781|11778|11785|11782|11778|11775|613
1653646800000|2022-05-27 10:20:00|11782|11779|11782|11779|11785|11782|11781|11778|526
1653647100000|2022-05-27 10:25:00|11783|11780|11784|11781|11784|11781|11778|11775|428
1653647400000|2022-05-27 10:30:00|11783|11780|11785|11782|11786|11783|11781|11778|403
1653647700000|2022-05-27 10:35:00|11784|11781|11784|11781|11787|11784|11783|11780|446
1653648000000|2022-05-27 10:40:00|11783|11780|11786|11783|11787|11784|11781|11778|418
1653648300000|2022-05-27 10:45:00|11787|11784|11787|11784|11787|11784|11782|11779|355
1653648600000|2022-05-27 10:50:00|11786|11783|11787|11784|11790|11787|11783|11780|463
1653648900000|2022-05-27 10:55:00|11786|11783|11788|11785|11788|11785|11781|11778|849
1653649200000|2022-05-27 11:00:00|11789|11786|11797|11794|11797|11794|11787|11784|874
1653649500000|2022-05-27 11:05:00|11796|11793|11800|11797|11801|11798|11795|11791|793
1653649800000|2022-05-27 11:10:00|11801|11796|11808|11805|11809|11806|11798|11795|1471
1653650100000|2022-05-27 11:15:00|11809|11806|11815|11812|11815|11812|11808|11805|1423
1653650400000|2022-05-27 11:20:00|11814|11811|11810|11807|11815|11812|11808|11805|1265
1653650700000|2022-05-27 11:25:00|11811|11808|11808|11805|11812|11809|11807|11804|804
1653651000000|2022-05-27 11:30:00|11807|11804|11811|11808|11812|11809|11804|11801|824
1653651300000|2022-05-27 11:35:00|11812|11809|11808|11805|11812|11809|11806|11803|811
1653651600000|2022-05-27 11:40:00|11807|11804|11809|11806|11810|11807|11805|11802|520
1653651900000|2022-05-27 11:45:00|11810|11807|11813|11809|11815|11811|11808|11805|1056
1653652200000|2022-05-27 11:50:00|11812|11808|11819|11816|11821|11818|11810|11807|1229
1653652500000|2022-05-27 11:55:00|11818|11815|11820|11816|11821|11818|11816|11813|767
1653652800000|2022-05-27 12:00:00|11821|11817|11818|11815|11826|11823|11818|11815|945
1653653100000|2022-05-27 12:05:00|11819|11814|11814|11810|11822|11819|11813|11810|902
1653653400000|2022-05-27 12:10:00|11815|11811|11811|11807|11815|11812|11807|11804|523
1653653700000|2022-05-27 12:15:00|11812|11808|11819|11816|11821|11818|11809|11806|526
1653654000000|2022-05-27 12:20:00|11820|11817|11805|11802|11822|11819|11805|11802|1946
1653654300000|2022-05-27 12:25:00|11806|11803|11806|11803|11815|11812|11805|11802|587
1653654600000|2022-05-27 12:30:00|11808|11805|11801|11797|11808|11805|11790|11787|1510
1653654900000|2022-05-27 12:35:00|11800|11798|11802|11799|11809|11806|11795|11792|1071
1653655200000|2022-05-27 12:40:00|11803|11800|11799|11796|11805|11802|11798|11794|2412
1653655500000|2022-05-27 12:45:00|11800|11797|11806|11803|11807|11804|11799|11796|1459
1653655800000|2022-05-27 12:50:00|11805|11802|11805|11802|11812|11809|11805|11802|926
1653656100000|2022-05-27 12:55:00|11804|11801|11804|11801|11808|11805|11799|11795|4151
1653656400000|2022-05-27 13:00:00|11803|11800|11816|11813|11817|11814|11803|11800|644
1653656700000|2022-05-27 13:05:00|11815|11812|11817|11814|11817|11814|11811|11808|764
1653657000000|2022-05-27 13:10:00|11816|11813|11819|11816|11821|11818|11814|11811|1832
1653657300000|2022-05-27 13:15:00|11820|11817|11826|11823|11826|11823|11819|11817|830
1653657600000|2022-05-27 13:20:00|11825|11822|11817|11813|11826|11823|11815|11812|761
1653657900000|2022-05-27 13:25:00|11816|11814|11816|11813|11819|11816|11813|11810|441
1653658200000|2022-05-27 13:30:00|11817|11814|11824|11821|11825|11822|11813|11810|728
1653658500000|2022-05-27 13:35:00|11825|11822|11817|11814|11826|11823|11812|11809|778
1653658800000|2022-05-27 13:40:00|11816|11813|11823|11820|11824|11820|11816|11813|1438
1653659100000|2022-05-27 13:45:00|11824|11821|11811|11807|11824|11821|11810|11807|785
1653659400000|2022-05-27 13:50:00|11810|11808|11816|11812|11816|11813|11806|11803|645
1653659700000|2022-05-27 13:55:00|11817|11813|11816|11813|11819|11816|11810|11807|1158
1653660000000|2022-05-27 14:00:00|11815|11812|11821|11817|11822|11818|11811|11808|1118
1653660300000|2022-05-27 14:05:00|11822|11818|11813|11810|11822|11819|11811|11808|1828
1653660600000|2022-05-27 14:10:00|11814|11809|11813|11810|11817|11813|11807|11804|1071
1653660900000|2022-05-27 14:15:00|11814|11811|11810|11807|11817|11814|11810|11807|955
1653661200000|2022-05-27 14:20:00|11811|11808|11807|11804|11811|11808|11804|11801|1221
1653661500000|2022-05-27 14:25:00|11808|11805|11812|11809|11817|11813|11808|11805|1299
1653661800000|2022-05-27 14:30:00|11811|11808|11805|11801|11813|11810|11804|11801|546
1653662100000|2022-05-27 14:35:00|11804|11802|11802|11798|11812|11808|11800|11797|1430
1653662400000|2022-05-27 14:40:00|11801|11800|11803|11800|11807|11803|11799|11796|783
1653662700000|2022-05-27 14:45:00|11804|11801|11792|11789|11804|11801|11792|11789|1544
1653663000000|2022-05-27 14:50:00|11791|11788|11791|11788|11797|11794|11791|11788|1330
1653663300000|2022-05-27 14:55:00|11790|11787|11793|11790|11793|11790|11785|11782|2246
1653663600000|2022-05-27 15:00:00|11792|11789|11789|11786|11796|11793|11787|11784|2585
1653663900000|2022-05-27 15:05:00|11790|11787|11791|11788|11793|11790|11786|11783|1256
1653664200000|2022-05-27 15:10:00|11790|11787|11782|11779|11790|11787|11771|11768|9443
1653664500000|2022-05-27 15:15:00|11783|11780|11789|11786|11791|11788|11782|11779|2023
1653664800000|2022-05-27 15:20:00|11790|11787|11794|11791|11795|11792|11788|11785|404
1653665100000|2022-05-27 15:25:00|11793|11790|11794|11791|11794|11791|11790|11787|313
1653665400000|2022-05-27 15:30:00|11795|11792|11798|11794|11799|11796|11793|11790|672
1653665700000|2022-05-27 15:35:00|11799|11795|11801|11798|11802|11799|11798|11795|1597
1653666000000|2022-05-27 15:40:00|11802|11799|11798|11795|11803|11800|11797|11794|241
1653666300000|2022-05-27 15:45:00|11799|11794|11796|11793|11800|11797|11796|11792|325
1653666600000|2022-05-27 15:50:00|11797|11794|11791|11788|11797|11794|11789|11785|512
1653666900000|2022-05-27 15:55:00|11792|11789|11790|11787|11793|11790|11788|11785|207
1653667200000|2022-05-27 16:00:00|11791|11788|11788|11784|11792|11788|11787|11784|445
1653667500000|2022-05-27 16:05:00|11789|11786|11789|11786|11791|11788|11787|11784|350
1653667800000|2022-05-27 16:10:00|11788|11785|11790|11787|11790|11787|11788|11785|172
1653668100000|2022-05-27 16:15:00|11789|11786|11788|11785|11790|11787|11787|11784|263
1653668400000|2022-05-27 16:20:00|11787|11784|11789|11785|11789|11785|11784|11781|173
1653668700000|2022-05-27 16:25:00|11788|11784|11785|11782|11788|11785|11784|11781|222
1653669000000|2022-05-27 16:30:00|11784|11781|11788|11785|11788|11785|11784|11781|268
1653669300000|2022-05-27 16:35:00|11787|11784|11787|11783|11789|11785|11784|11780|220
1653669600000|2022-05-27 16:40:00|11786|11782|11784|11781|11786|11783|11783|11780|289
1653669900000|2022-05-27 16:45:00|11785|11782|11786|11783|11788|11785|11784|11781|215
1653670200000|2022-05-27 16:50:00|11785|11782|11785|11782|11787|11783|11783|11780|155
1653670500000|2022-05-27 16:55:00|11786|11783|11785|11779|11786|11783|11783|11779|263
1653894000000|2022-05-30 07:00:00|11757|11754|11736|11733|11757|11754|11735|11732|1488
1653894300000|2022-05-30 07:05:00|11737|11734|11733|11730|11742|11739|11732|11729|2458
1653894600000|2022-05-30 07:10:00|11734|11731|11741|11738|11743|11740|11734|11731|886
1653894900000|2022-05-30 07:15:00|11740|11737|11746|11743|11747|11744|11738|11735|514
1653895200000|2022-05-30 07:20:00|11745|11742|11754|11751|11754|11751|11744|11741|915
1653895500000|2022-05-30 07:25:00|11755|11752|11746|11743|11759|11756|11746|11743|914
1653895800000|2022-05-30 07:30:00|11744|11741|11742|11739|11746|11743|11741|11737|724
1653896100000|2022-05-30 07:35:00|11741|11738|11740|11737|11743|11739|11737|11734|607
1653896400000|2022-05-30 07:40:00|11741|11736|11736|11733|11741|11738|11736|11733|570
1653896700000|2022-05-30 07:45:00|11735|11732|11736|11733|11738|11735|11735|11732|782
1653897000000|2022-05-30 07:50:00|11735|11732|11730|11727|11735|11732|11728|11725|784
1653897300000|2022-05-30 07:55:00|11729|11726|11734|11730|11734|11731|11729|11726|432
1653897600000|2022-05-30 08:00:00|11733|11729|11735|11731|11735|11732|11730|11727|838
1653897900000|2022-05-30 08:05:00|11734|11732|11721|11717|11735|11732|11716|11713|1054
1653898200000|2022-05-30 08:10:00|11720|11718|11729|11725|11730|11727|11717|11714|1162
1653898500000|2022-05-30 08:15:00|11728|11726|11720|11717|11729|11726|11720|11717|393
1653898800000|2022-05-30 08:20:00|11721|11718|11719|11716|11724|11721|11718|11715|506
1653899100000|2022-05-30 08:25:00|11720|11717|11719|11715|11722|11719|11717|11714|1231
1653899400000|2022-05-30 08:30:00|11718|11716|11721|11717|11722|11719|11716|11713|724
1653899700000|2022-05-30 08:35:00|11720|11716|11728|11725|11729|11726|11719|11716|3218
1653900000000|2022-05-30 08:40:00|11727|11724|11731|11728|11731|11728|11727|11723|803
1653900300000|2022-05-30 08:45:00|11730|11727|11736|11733|11738|11735|11730|11727|546
1653900600000|2022-05-30 08:50:00|11735|11732|11734|11731|11736|11733|11730|11727|728
1653900900000|2022-05-30 08:55:00|11735|11732|11733|11730|11736|11733|11732|11729|551
1653901200000|2022-05-30 09:00:00|11734|11729|11730|11727|11736|11733|11730|11726|333
1653901500000|2022-05-30 09:05:00|11729|11726|11726|11722|11730|11727|11724|11721|537
1653901800000|2022-05-30 09:10:00|11725|11723|11729|11726|11729|11726|11725|11723|669
1653902100000|2022-05-30 09:15:00|11728|11725|11731|11728|11731|11728|11728|11725|359
1653902400000|2022-05-30 09:20:00|11730|11727|11737|11734|11737|11734|11730|11727|296
1653902700000|2022-05-30 09:25:00|11735|11732|11736|11733|11736|11733|11733|11730|401
1653903000000|2022-05-30 09:30:00|11737|11734|11741|11738|11741|11738|11736|11733|317
1653903300000|2022-05-30 09:35:00|11740|11737|11739|11736|11741|11738|11738|11735|247
1653903600000|2022-05-30 09:40:00|11738|11735|11732|11729|11739|11735|11732|11729|281
1653903900000|2022-05-30 09:45:00|11731|11728|11728|11725|11731|11728|11728|11724|397
1653904200000|2022-05-30 09:50:00|11727|11724|11727|11724|11728|11725|11725|11721|275
1653904500000|2022-05-30 09:55:00|11726|11723|11729|11726|11729|11726|11724|11721|408
1653904800000|2022-05-30 10:00:00|11730|11727|11728|11725|11732|11729|11727|11724|297
1653905100000|2022-05-30 10:05:00|11727|11724|11726|11723|11731|11728|11726|11722|505
1653905400000|2022-05-30 10:10:00|11727|11724|11723|11720|11727|11724|11720|11717|174
1653905700000|2022-05-30 10:15:00|11722|11719|11730|11727|11730|11727|11719|11716|464
1653906000000|2022-05-30 10:20:00|11729|11726|11731|11728|11733|11730|11729|11726|209
1653906300000|2022-05-30 10:25:00|11732|11729|11728|11725|11733|11730|11726|11723|614
1653906600000|2022-05-30 10:30:00|11729|11726|11731|11728|11735|11732|11729|11726|773
1653906900000|2022-05-30 10:35:00|11732|11727|11731|11728|11732|11728|11730|11727|280
1653907200000|2022-05-30 10:40:00|11730|11727|11730|11727|11730|11727|11726|11723|623
1653907500000|2022-05-30 10:45:00|11729|11726|11724|11721|11731|11728|11722|11719|1063
1653907800000|2022-05-30 10:50:00|11723|11720|11725|11722|11727|11724|11723|11720|1129
1653908100000|2022-05-30 10:55:00|11726|11723|11728|11725|11728|11725|11725|11722|486
1653908400000|2022-05-30 11:00:00|11727|11724|11729|11726|11730|11727|11724|11721|338
1653908700000|2022-05-30 11:05:00|11728|11725|11730|11727|11731|11727|11726|11722|184
1653909000000|2022-05-30 11:10:00|11731|11726|11730|11727|11731|11728|11729|11726|351
1653909300000|2022-05-30 11:15:00|11731|11728|11733|11730|11735|11732|11731|11728|697
1653909600000|2022-05-30 11:20:00|11732|11729|11733|11730|11735|11731|11731|11728|332
1653909900000|2022-05-30 11:25:00|11732|11729|11732|11729|11734|11731|11731|11728|317
1653910200000|2022-05-30 11:30:00|11733|11730|11729|11726|11733|11730|11729|11726|422
1653910500000|2022-05-30 11:35:00|11728|11725|11729|11726|11730|11727|11728|11725|154
1653910800000|2022-05-30 11:40:00|11730|11727|11733|11730|11733|11730|11729|11726|215
1653911100000|2022-05-30 11:45:00|11734|11731|11728|11725|11734|11731|11728|11724|301
1653911400000|2022-05-30 11:50:00|11727|11724|11730|11726|11730|11726|11726|11723|138
1653911700000|2022-05-30 11:55:00|11729|11725|11729|11726|11730|11727|11728|11724|283
1653912000000|2022-05-30 12:00:00|11728|11725|11724|11721|11728|11725|11723|11720|287
1653912300000|2022-05-30 12:05:00|11723|11720|11727|11724|11728|11725|11723|11720|273
1653912600000|2022-05-30 12:10:00|11726|11723|11720|11716|11727|11724|11719|11716|309
1653912900000|2022-05-30 12:15:00|11719|11715|11719|11716|11720|11717|11717|11714|647
1653913200000|2022-05-30 12:20:00|11720|11717|11718|11715|11721|11717|11716|11713|1133
1653913500000|2022-05-30 12:25:00|11717|11714|11717|11713|11719|11715|11715|11712|413
1653913800000|2022-05-30 12:30:00|11718|11714|11723|11720|11723|11720|11718|11713|371
1653914100000|2022-05-30 12:35:00|11724|11721|11725|11721|11728|11725|11723|11721|449
1653914400000|2022-05-30 12:40:00|11724|11722|11717|11714|11725|11722|11716|11713|388
1653914700000|2022-05-30 12:45:00|11718|11715|11717|11714|11719|11716|11714|11711|369
1653915000000|2022-05-30 12:50:00|11716|11713|11715|11712|11718|11715|11715|11712|781
1653915300000|2022-05-30 12:55:00|11714|11711|11712|11709|11714|11712|11711|11708|351
1653915600000|2022-05-30 13:00:00|11713|11710|11714|11711|11716|11713|11711|11708|575
1653915900000|2022-05-30 13:05:00|11715|11712|11715|11711|11715|11712|11713|11709|200
1653916200000|2022-05-30 13:10:00|11714|11712|11718|11715|11719|11716|11714|11712|438
1653916500000|2022-05-30 13:15:00|11717|11714|11719|11716|11720|11717|11717|11714|625
1653916800000|2022-05-30 13:20:00|11718|11715|11717|11714|11722|11719|11717|11714|617
1653917100000|2022-05-30 13:25:00|11716|11713|11716|11713|11718|11715|11713|11710|643
1653917400000|2022-05-30 13:30:00|11715|11712|11714|11711|11716|11713|11713|11710|621
1653917700000|2022-05-30 13:35:00|11713|11710|11710|11707|11714|11711|11710|11707|585
1653918000000|2022-05-30 13:40:00|11709|11706|11713|11710|11714|11711|11705|11702|848
1653918300000|2022-05-30 13:45:00|11714|11709|11716|11713|11718|11715|11714|11709|995
1653918600000|2022-05-30 13:50:00|11715|11712|11723|11719|11723|11720|11715|11712|403
1653918900000|2022-05-30 13:55:00|11722|11720|11717|11714|11723|11720|11716|11712|291
1653919200000|2022-05-30 14:00:00|11718|11715|11718|11715|11723|11720|11717|11715|467
1653919500000|2022-05-30 14:05:00|11719|11716|11716|11712|11720|11717|11715|11712|584
1653919800000|2022-05-30 14:10:00|11715|11713|11718|11715|11719|11716|11714|11711|490
1653920100000|2022-05-30 14:15:00|11717|11714|11719|11716|11719|11716|11717|11714|267
1653920400000|2022-05-30 14:20:00|11720|11717|11717|11714|11720|11717|11717|11714|400
1653920700000|2022-05-30 14:25:00|11715|11712|11716|11713|11716|11713|11714|11710|327
1653921000000|2022-05-30 14:30:00|11715|11712|11711|11708|11716|11713|11710|11707|627
1653921300000|2022-05-30 14:35:00|11712|11709|11713|11710|11714|11711|11710|11707|1136
1653921600000|2022-05-30 14:40:00|11714|11711|11719|11716|11719|11716|11713|11710|1344
1653921900000|2022-05-30 14:45:00|11718|11715|11720|11716|11720|11717|11717|11714|312
1653922200000|2022-05-30 14:50:00|11719|11717|11720|11717|11720|11717|11717|11714|599
1653922500000|2022-05-30 14:55:00|11721|11718|11721|11718|11722|11719|11720|11716|722
1653922800000|2022-05-30 15:00:00|11722|11719|11724|11721|11725|11722|11719|11716|585
1653923100000|2022-05-30 15:05:00|11725|11722|11726|11723|11727|11724|11725|11721|469
1653923400000|2022-05-30 15:10:00|11727|11722|11728|11724|11728|11725|11725|11722|1718
1653923700000|2022-05-30 15:15:00|11727|11725|11722|11719|11728|11725|11722|11719|1117
1653924000000|2022-05-30 15:20:00|11723|11720|11722|11719|11724|11721|11720|11717|557
1653924300000|2022-05-30 15:25:00|11721|11718|11724|11721|11725|11722|11721|11718|565
1653924600000|2022-05-30 15:30:00|11723|11720|11720|11717|11724|11721|11719|11715|145
1653924900000|2022-05-30 15:35:00|11721|11718|11723|11720|11724|11721|11721|11718|420
1653925200000|2022-05-30 15:40:00|11724|11721|11724|11720|11725|11722|11723|11720|202
1653925500000|2022-05-30 15:45:00|11723|11721|11722|11719|11724|11721|11722|11719|222
1653925800000|2022-05-30 15:50:00|11723|11720|11722|11719|11723|11720|11722|11718|293
1653926100000|2022-05-30 15:55:00|11723|11720|11719|11716|11724|11721|11719|11716|277
1653926400000|2022-05-30 16:00:00|11720|11717|11719|11716|11720|11717|11719|11716|72
1653926700000|2022-05-30 16:05:00|11718|11715|11718|11715|11719|11715|11716|11713|155
1653927000000|2022-05-30 16:10:00|11717|11714|11719|11716|11721|11718|11717|11714|204
1653927300000|2022-05-30 16:15:00|11720|11717|11721|11718|11721|11718|11719|11717|44
1653927600000|2022-05-30 16:20:00|11720|11717|11720|11717|11721|11718|11720|11717|31
1653927900000|2022-05-30 16:25:00|11721|11718|11723|11720|11723|11720|11721|11718|235
1653928200000|2022-05-30 16:30:00|11722|11719|11721|11718|11723|11720|11720|11717|98
1653928500000|2022-05-30 16:35:00|11722|11717|11722|11719|11723|11720|11722|11717|88
1653928800000|2022-05-30 16:40:00|||||||||47
1653929100000|2022-05-30 16:45:00|11723|11720|11722|11719|11723|11720|11722|11719|78
1653929400000|2022-05-30 16:50:00|11723|11720|11722|11719|11723|11720|11722|11718|261
1653929700000|2022-05-30 16:55:00|11723|11718|11723|11720|11723|11720|11722|11718|143
1653980400000|2022-05-31 07:00:00|11705|11702|11723|11720|11723|11720|11704|11701|1034
1653980700000|2022-05-31 07:05:00|11724|11721|11716|11713|11728|11725|11714|11711|994
1653981000000|2022-05-31 07:10:00|11717|11714|11720|11717|11724|11721|11716|11713|1659
1653981300000|2022-05-31 07:15:00|11721|11718|11723|11720|11729|11726|11719|11716|659
1653981600000|2022-05-31 07:20:00|11724|11721|11727|11724|11730|11727|11720|11717|626
1653981900000|2022-05-31 07:25:00|11726|11723|11732|11729|11736|11733|11725|11722|953
1653982200000|2022-05-31 07:30:00|11734|11731|11733|11730|11735|11732|11727|11724|777
1653982500000|2022-05-31 07:35:00|11734|11731|11741|11738|11744|11741|11733|11730|476
1653982800000|2022-05-31 07:40:00|11742|11739|11746|11743|11751|11748|11738|11735|889
1653983100000|2022-05-31 07:45:00|11747|11744|11741|11737|11747|11744|11739|11736|935
1653983400000|2022-05-31 07:50:00|11742|11738|11744|11741|11745|11741|11738|11735|373
1653983700000|2022-05-31 07:55:00|11745|11742|11741|11738|11746|11742|11737|11734|537
1653984000000|2022-05-31 08:00:00|11740|11737|11727|11724|11741|11738|11727|11723|1149
1653984300000|2022-05-31 08:05:00|11728|11725|11726|11723|11731|11728|11725|11721|609
1653984600000|2022-05-31 08:10:00|11727|11724|11736|11733|11736|11733|11726|11724|904
1653984900000|2022-05-31 08:15:00|11737|11734|11731|11728|11737|11734|11723|11720|1014
1653985200000|2022-05-31 08:20:00|11730|11727|11721|11718|11731|11728|11721|11717|548
1653985500000|2022-05-31 08:25:00|11720|11717|11714|11711|11720|11718|11713|11710|528
1653985800000|2022-05-31 08:30:00|11715|11712|11715|11712|11718|11715|11714|11710|622
1653986100000|2022-05-31 08:35:00|11714|11711|11714|11711|11720|11717|11712|11709|835
1653986400000|2022-05-31 08:40:00|11713|11710|11709|11706|11713|11710|11707|11704|790
1653986700000|2022-05-31 08:45:00|11710|11707|11707|11704|11710|11707|11706|11703|484
1653987000000|2022-05-31 08:50:00|11708|11705|11708|11705|11709|11706|11703|11700|490
1653987300000|2022-05-31 08:55:00|11707|11704|11705|11701|11708|11705|11701|11698|461
1653987600000|2022-05-31 09:00:00|11704|11699|11701|11698|11704|11701|11696|11693|1025
1653987900000|2022-05-31 09:05:00|11702|11697|11695|11692|11702|11697|11693|11690|479
1653988200000|2022-05-31 09:10:00|11696|11693|11694|11691|11696|11693|11693|11690|764
1653988500000|2022-05-31 09:15:00|11693|11690|11693|11690|11696|11693|11692|11689|851
1653988800000|2022-05-31 09:20:00|11692|11689|11700|11697|11703|11700|11692|11689|1301
1653989100000|2022-05-31 09:25:00|11699|11696|11697|11694|11701|11698|11692|11689|690
1653989400000|2022-05-31 09:30:00|11698|11695|11699|11696|11701|11697|11691|11687|721
1653989700000|2022-05-31 09:35:00|11698|11695|11701|11698|11702|11699|11697|11694|968
1653990000000|2022-05-31 09:40:00|11702|11699|11701|11698|11703|11700|11698|11695|629
1653990300000|2022-05-31 09:45:00|11700|11697|11696|11693|11701|11698|11696|11693|535
1653990600000|2022-05-31 09:50:00|11697|11694|11704|11700|11705|11702|11693|11690|678
1653990900000|2022-05-31 09:55:00|11703|11701|11697|11694|11704|11701|11697|11694|169
1653991200000|2022-05-31 10:00:00|11696|11693|11701|11698|11704|11701|11695|11692|1651
1653991500000|2022-05-31 10:05:00|11702|11699|11699|11696|11702|11699|11699|11696|296
1653991800000|2022-05-31 10:10:00|11700|11697|11695|11692|11704|11701|11695|11692|848
1653992100000|2022-05-31 10:15:00|11696|11693|11701|11698|11704|11701|11695|11692|272
1653992400000|2022-05-31 10:20:00|11702|11699|11693|11690|11702|11699|11693|11689|474
1653992700000|2022-05-31 10:25:00|11694|11691|11693|11690|11699|11696|11692|11689|661
1653993000000|2022-05-31 10:30:00|11692|11689|11693|11690|11694|11691|11688|11685|683
1653993300000|2022-05-31 10:35:00|11692|11689|11690|11687|11695|11692|11690|11687|535
1653993600000|2022-05-31 10:40:00|11691|11688|11694|11691|11695|11692|11687|11684|638
1653993900000|2022-05-31 10:45:00|11695|11692|11697|11693|11699|11695|11694|11691|417
1653994200000|2022-05-31 10:50:00|11698|11694|11702|11699|11705|11701|11696|11693|401
1653994500000|2022-05-31 10:55:00|11701|11698|11701|11698|11703|11700|11701|11697|352
1653994800000|2022-05-31 11:00:00|11700|11697|11704|11701|11705|11702|11699|11696|414
1653995100000|2022-05-31 11:05:00|11703|11700|11704|11701|11705|11702|11700|11696|334
1653995400000|2022-05-31 11:10:00|11705|11702|11708|11705|11710|11707|11702|11698|435
1653995700000|2022-05-31 11:15:00|11707|11704|11700|11697|11709|11706|11698|11695|951
1653996000000|2022-05-31 11:20:00|11701|11698|11699|11696|11703|11699|11699|11696|200
1653996300000|2022-05-31 11:25:00|11698|11695|11702|11699|11703|11700|11698|11695|725
1653996600000|2022-05-31 11:30:00|11701|11698|11700|11697|11703|11700|11700|11696|400
1653996900000|2022-05-31 11:35:00|11701|11698|11700|11697|11705|11701|11700|11697|289
1653997200000|2022-05-31 11:40:00|11699|11696|11698|11695|11701|11698|11697|11694|349
1653997500000|2022-05-31 11:45:00|11697|11694|11690|11687|11697|11694|11687|11683|1191
1653997800000|2022-05-31 11:50:00|11691|11686|11692|11689|11693|11690|11689|11686|659
1653998100000|2022-05-31 11:55:00|11691|11688|11693|11689|11696|11693|11691|11688|815
1653998400000|2022-05-31 12:00:00|11692|11690|11687|11684|11693|11690|11686|11683|912
1653998700000|2022-05-31 12:05:00|11688|11685|11688|11685|11690|11687|11684|11680|1333
1653999000000|2022-05-31 12:10:00|11687|11684|11693|11690|11694|11691|11687|11684|1157
1653999300000|2022-05-31 12:15:00|11692|11689|11687|11684|11694|11691|11681|11678|1077
1653999600000|2022-05-31 12:20:00|11686|11683|11675|11672|11687|11684|11674|11670|1291
1653999900000|2022-05-31 12:25:00|11674|11671|11666|11663|11675|11672|11663|11660|1521
1654000200000|2022-05-31 12:30:00|11665|11662|11662|11659|11665|11662|11657|11654|1582
1654000500000|2022-05-31 12:35:00|11663|11660|11658|11655|11666|11663|11657|11654|889
1654000800000|2022-05-31 12:40:00|11659|11656|11654|11650|11661|11658|11652|11649|1168
1654001100000|2022-05-31 12:45:00|11653|11651|11656|11653|11659|11656|11651|11648|893
1654001400000|2022-05-31 12:50:00|11657|11654|11663|11660|11665|11662|11656|11654|1309
1654001700000|2022-05-31 12:55:00|11662|11659|11657|11654|11665|11662|11656|11653|1344
1654002000000|2022-05-31 13:00:00|11656|11653|11665|11662|11667|11664|11654|11651|1245
1654002300000|2022-05-31 13:05:00|11666|11661|11662|11659|11668|11664|11656|11653|1063
1654002600000|2022-05-31 13:10:00|11661|11658|11665|11662|11667|11664|11659|11656|1016
1654002900000|2022-05-31 13:15:00|11666|11663|11666|11663|11669|11666|11666|11663|1427
1654003200000|2022-05-31 13:20:00|11667|11664|11657|11654|11672|11669|11657|11654|1401
1654003500000|2022-05-31 13:25:00|11658|11655|11664|11661|11667|11664|11657|11654|1193
1654003800000|2022-05-31 13:30:00|11665|11662|11651|11648|11667|11664|11650|11647|1842
1654004100000|2022-05-31 13:35:00|11650|11647|11663|11660|11664|11661|11648|11645|1380
1654004400000|2022-05-31 13:40:00|11662|11659|11645|11641|11662|11659|11642|11639|1263
1654004700000|2022-05-31 13:45:00|11644|11642|11638|11635|11647|11644|11635|11632|1019
1654005000000|2022-05-31 13:50:00|11637|11634|11643|11640|11644|11641|11636|11633|1964
1654005300000|2022-05-31 13:55:00|11642|11639|11624|11621|11643|11640|11623|11620|1499
1654005600000|2022-05-31 14:00:00|11620|11617|11619|11616|11625|11622|11614|11610|2786
1654005900000|2022-05-31 14:05:00|11620|11617|11608|11605|11623|11620|11608|11605|1355
1654006200000|2022-05-31 14:10:00|11609|11606|11617|11614|11617|11614|11607|11604|1254
1654006500000|2022-05-31 14:15:00|11616|11613|11615|11612|11623|11620|11614|11611|2355
1654006800000|2022-05-31 14:20:00|11616|11613|11611|11608|11617|11614|11611|11608|1570
1654007100000|2022-05-31 14:25:00|11610|11607|11607|11603|11616|11613|11607|11603|1407
1654007400000|2022-05-31 14:30:00|11606|11604|11606|11602|11613|11610|11603|11599|1953
1654007700000|2022-05-31 14:35:00|11605|11603|11610|11607|11614|11611|11604|11601|2195
1654008000000|2022-05-31 14:40:00|11609|11606|11612|11609|11615|11612|11606|11602|2357
1654008300000|2022-05-31 14:45:00|11613|11610|11613|11610|11614|11611|11608|11605|2779
1654008600000|2022-05-31 14:50:00|11614|11611|11608|11605|11615|11612|11607|11604|1807
1654008900000|2022-05-31 14:55:00|11607|11604|11607|11604|11610|11607|11604|11601|2617
1654009200000|2022-05-31 15:00:00|11606|11603|11578|11575|11606|11603|11578|11575|2867
1654009500000|2022-05-31 15:05:00|11579|11576|11592|11589|11593|11590|11579|11576|3505
1654009800000|2022-05-31 15:10:00|11593|11590|11604|11601|11605|11601|11591|11588|5698
1654010100000|2022-05-31 15:15:00|11605|11602|11604|11601|11610|11607|11600|11597|4711
1654010400000|2022-05-31 15:20:00|11605|11602|11603|11600|11606|11603|11598|11595|1653
1654010700000|2022-05-31 15:25:00|11604|11601|11604|11601|11608|11605|11601|11597|1161
1654011000000|2022-05-31 15:30:00|11605|11602|11609|11606|11611|11608|11603|11600|1778
1654011300000|2022-05-31 15:35:00|11610|11607|11608|11605|11611|11608|11605|11602|2268
1654011600000|2022-05-31 15:40:00|11607|11604|11620|11617|11620|11617|11607|11604|954
1654011900000|2022-05-31 15:45:00|11619|11616|11618|11615|11622|11619|11617|11614|1807
1654012200000|2022-05-31 15:50:00|11617|11614|11607|11604|11617|11614|11607|11604|1114
1654012500000|2022-05-31 15:55:00|11606|11603|11610|11607|11610|11607|11606|11603|555
1654012800000|2022-05-31 16:00:00|11609|11606|11610|11607|11612|11609|11608|11605|761
1654013100000|2022-05-31 16:05:00|11611|11608|11613|11609|11613|11610|11610|11607|530
1654013400000|2022-05-31 16:10:00|11612|11610|11613|11610|11613|11610|11608|11605|595
1654013700000|2022-05-31 16:15:00|11612|11609|11610|11607|11612|11609|11609|11606|273
1654014000000|2022-05-31 16:20:00|11609|11606|11608|11605|11611|11608|11607|11604|298
1654014300000|2022-05-31 16:25:00|11609|11606|11609|11606|11610|11607|11606|11603|455
1654014600000|2022-05-31 16:30:00|11610|11605|11615|11612|11616|11613|11608|11605|381
1654014900000|2022-05-31 16:35:00|11616|11613|11617|11614|11619|11616|11615|11612|308
1654015200000|2022-05-31 16:40:00|11616|11613|11617|11614|11617|11614|11615|11612|265
1654015500000|2022-05-31 16:45:00|11616|11613|11616|11613|11617|11614|11614|11611|208
1654015800000|2022-05-31 16:50:00|11615|11612|11612|11609|11616|11613|11612|11608|349
1654016100000|2022-05-31 16:55:00|11611|11608|11613|11609|11613|11610|11606|11603|420
1654066800000|2022-06-01 07:00:00|11598|11595|11604|11600|11609|11606|11594|11591|2054
1654067100000|2022-06-01 07:05:00|11603|11599|11613|11610|11613|11610|11600|11597|1237
1654067400000|2022-06-01 07:10:00|11612|11609|11599|11596|11614|11610|11599|11596|1052
1654067700000|2022-06-01 07:15:00|11600|11597|11598|11595|11602|11599|11595|11592|1054
1654068000000|2022-06-01 07:20:00|11599|11596|11596|11593|11603|11600|11594|11591|1422
1654068300000|2022-06-01 07:25:00|11598|11594|11591|11588|11598|11594|11590|11587|970
1654068600000|2022-06-01 07:30:00|11590|11587|11583|11580|11598|11594|11583|11580|779
1654068900000|2022-06-01 07:35:00|11584|11581|11580|11576|11584|11581|11572|11569|1461
1654069200000|2022-06-01 07:40:00|11579|11577|11588|11585|11588|11585|11579|11576|863
1654069500000|2022-06-01 07:45:00|11589|11586|11586|11583|11592|11589|11585|11582|848
1654069800000|2022-06-01 07:50:00|11585|11582|11595|11592|11598|11594|11582|11579|971
1654070100000|2022-06-01 07:55:00|11596|11593|11591|11587|11596|11593|11589|11586|762
1654070400000|2022-06-01 08:00:00|11590|11588|11591|11588|11592|11589|11586|11583|661
1654070700000|2022-06-01 08:05:00|11592|11589|11580|11577|11593|11590|11579|11576|1006
1654071000000|2022-06-01 08:10:00|11581|11576|11588|11585|11588|11585|11578|11575|922
1654071300000|2022-06-01 08:15:00|11589|11586|11587|11584|11589|11586|11583|11580|737
1654071600000|2022-06-01 08:20:00|11588|11585|11587|11584|11591|11588|11585|11582|966
1654071900000|2022-06-01 08:25:00|11588|11585|11589|11586|11594|11591|11587|11584|583
1654072200000|2022-06-01 08:30:00|11588|11585|11584|11581|11591|11588|11581|11578|603
1654072500000|2022-06-01 08:35:00|11583|11580|11589|11586|11590|11587|11581|11578|627
1654072800000|2022-06-01 08:40:00|11588|11585|11591|11588|11592|11589|11584|11581|1058
1654073100000|2022-06-01 08:45:00|11592|11589|11600|11597|11600|11597|11591|11588|631
1654073400000|2022-06-01 08:50:00|11599|11596|11604|11601|11610|11607|11599|11596|1185
1654073700000|2022-06-01 08:55:00|11603|11600|11608|11604|11609|11605|11602|11599|540
1654074000000|2022-06-01 09:00:00|11609|11605|11603|11600|11610|11606|11601|11598|373
1654074300000|2022-06-01 09:05:00|11604|11601|11611|11608|11614|11611|11604|11601|1359
1654074600000|2022-06-01 09:10:00|11612|11609|11609|11606|11613|11610|11604|11601|635
1654074900000|2022-06-01 09:15:00|11610|11607|11609|11606|11614|11610|11606|11603|260
1654075200000|2022-06-01 09:20:00|11608|11605|11604|11601|11609|11606|11603|11600|691
1654075500000|2022-06-01 09:25:00|11603|11600|11613|11610|11613|11610|11598|11595|765
1654075800000|2022-06-01 09:30:00|11612|11609|11617|11614|11617|11614|11610|11607|532
1654076100000|2022-06-01 09:35:00|11616|11613|11616|11613|11620|11617|11614|11611|357
1654076400000|2022-06-01 09:40:00|11617|11614|11616|11612|11619|11616|11611|11608|697
1654076700000|2022-06-01 09:45:00|11615|11613|11615|11612|11617|11614|11613|11610|975
1654077000000|2022-06-01 09:50:00|11616|11613|11617|11614|11619|11616|11615|11612|493
1654077300000|2022-06-01 09:55:00|11618|11615|11617|11614|11619|11616|11616|11613|496
1654077600000|2022-06-01 10:00:00|11616|11613|11611|11608|11616|11613|11609|11606|769
1654077900000|2022-06-01 10:05:00|11612|11609|11616|11613|11616|11613|11610|11607|530
1654078200000|2022-06-01 10:10:00|11615|11612|11615|11612|11617|11614|11612|11609|232
1654078500000|2022-06-01 10:15:00|11616|11613|11607|11604|11618|11615|11606|11603|575
1654078800000|2022-06-01 10:20:00|11608|11605|11609|11606|11611|11608|11606|11603|616
1654079100000|2022-06-01 10:25:00|11608|11605|11613|11610|11616|11613|11607|11604|400
1654079400000|2022-06-01 10:30:00|11612|11609|11609|11605|11614|11611|11607|11604|433
1654079700000|2022-06-01 10:35:00|11608|11606|11610|11607|11612|11608|11605|11602|630
1654080000000|2022-06-01 10:40:00|11611|11608|11609|11606|11612|11608|11606|11603|376
1654080300000|2022-06-01 10:45:00|11610|11607|11611|11608|11613|11610|11609|11606|518
1654080600000|2022-06-01 10:50:00|11610|11607|11605|11602|11611|11608|11605|11602|647
1654080900000|2022-06-01 10:55:00|11606|11603|11607|11604|11608|11605|11602|11599|271
1654081200000|2022-06-01 11:00:00|11606|11603|11607|11603|11607|11604|11604|11600|327
1654081500000|2022-06-01 11:05:00|11606|11604|11596|11593|11607|11604|11593|11590|550
1654081800000|2022-06-01 11:10:00|11597|11594|11597|11594|11602|11599|11596|11593|370
1654082100000|2022-06-01 11:15:00|11598|11595|11592|11588|11599|11596|11590|11587|650
1654082400000|2022-06-01 11:20:00|11591|11589|11589|11585|11592|11589|11585|11582|512
1654082700000|2022-06-01 11:25:00|11588|11583|11591|11588|11593|11590|11585|11582|567
1654083000000|2022-06-01 11:30:00|11592|11589|11597|11594|11597|11594|11591|11588|787
1654083300000|2022-06-01 11:35:00|11596|11593|11596|11593|11599|11596|11591|11588|585
1654083600000|2022-06-01 11:40:00|11597|11594|11589|11586|11597|11594|11588|11585|720
1654083900000|2022-06-01 11:45:00|11590|11587|11598|11595|11599|11596|11590|11587|989
1654084200000|2022-06-01 11:50:00|11599|11596|11602|11599|11602|11599|11596|11593|1101
1654084500000|2022-06-01 11:55:00|11603|11600|11591|11588|11607|11604|11591|11588|1118
1654084800000|2022-06-01 12:00:00|11592|11589|11594|11591|11599|11596|11591|11588|900
1654085100000|2022-06-01 12:05:00|11595|11592|11588|11585|11599|11596|11587|11584|848
1654085400000|2022-06-01 12:10:00|11587|11584|11589|11586|11591|11587|11585|11582|485
1654085700000|2022-06-01 12:15:00|11590|11587|11587|11584|11591|11588|11585|11582|584
1654086000000|2022-06-01 12:20:00|11588|11585|11591|11588|11593|11589|11587|11584|1362
1654086300000|2022-06-01 12:25:00|11592|11589|11589|11585|11598|11594|11588|11585|1538
1654086600000|2022-06-01 12:30:00|11590|11586|11585|11582|11591|11588|11585|11582|1198
1654086900000|2022-06-01 12:35:00|11584|11581|11587|11584|11589|11586|11581|11578|1026
1654087200000|2022-06-01 12:40:00|11586|11583|11594|11591|11595|11591|11585|11582|896
1654087500000|2022-06-01 12:45:00|11595|11592|11593|11590|11597|11594|11592|11589|518
1654087800000|2022-06-01 12:50:00|11594|11591|11599|11596|11599|11596|11590|11586|568
1654088100000|2022-06-01 12:55:00|11600|11597|11607|11604|11608|11605|11598|11595|1018
1654088400000|2022-06-01 13:00:00|11606|11603|11610|11607|11614|11611|11606|11603|1787
1654088700000|2022-06-01 13:05:00|11609|11606|11614|11611|11622|11619|11609|11606|1312
1654089000000|2022-06-01 13:10:00|11613|11610|11612|11609|11613|11610|11608|11605|734
1654089300000|2022-06-01 13:15:00|11613|11610|11610|11607|11614|11611|11608|11605|1056
1654089600000|2022-06-01 13:20:00|11609|11606|11604|11601|11612|11609|11604|11601|699
1654089900000|2022-06-01 13:25:00|11605|11602|11604|11601|11608|11605|11603|11600|800
1654090200000|2022-06-01 13:30:00|11605|11602|11603|11600|11605|11602|11595|11592|1353
1654090500000|2022-06-01 13:35:00|11602|11599|11613|11610|11614|11610|11601|11598|1359
1654090800000|2022-06-01 13:40:00|11614|11611|11614|11611|11617|11614|11608|11605|1391
1654091100000|2022-06-01 13:45:00|11615|11612|11618|11615|11619|11616|11610|11607|1077
1654091400000|2022-06-01 13:50:00|11617|11614|11615|11612|11621|11618|11614|11611|829
1654091700000|2022-06-01 13:55:00|11616|11613|11620|11617|11621|11618|11615|11612|721
1654092000000|2022-06-01 14:00:00|11614|11610|11597|11594|11620|11617|11590|11586|1884
1654092300000|2022-06-01 14:05:00|11598|11593|11579|11576|11599|11596|11577|11574|1938
1654092600000|2022-06-01 14:10:00|11580|11577|11574|11571|11580|11577|11571|11568|1433
1654092900000|2022-06-01 14:15:00|11575|11572|11578|11575|11590|11587|11574|11571|2133
1654093200000|2022-06-01 14:20:00|11577|11574|11582|11579|11582|11579|11573|11570|1077
1654093500000|2022-06-01 14:25:00|11583|11578|11572|11569|11584|11581|11568|11565|1666
1654093800000|2022-06-01 14:30:00|11571|11568|11575|11571|11580|11576|11567|11564|1207
1654094100000|2022-06-01 14:35:00|11574|11572|11574|11571|11577|11574|11568|11565|1214
1654094400000|2022-06-01 14:40:00|11575|11572|11579|11576|11581|11578|11574|11571|1036
1654094700000|2022-06-01 14:45:00|11580|11575|11585|11582|11585|11582|11576|11573|1397
1654095000000|2022-06-01 14:50:00|11586|11583|11586|11582|11589|11586|11582|11579|1015
1654095300000|2022-06-01 14:55:00|11585|11583|11585|11582|11590|11587|11583|11580|697
1654095600000|2022-06-01 15:00:00|11586|11583|11583|11580|11589|11586|11582|11579|1337
1654095900000|2022-06-01 15:05:00|11582|11579|11584|11581|11588|11585|11582|11579|976
1654096200000|2022-06-01 15:10:00|11583|11580|11581|11578|11587|11583|11581|11578|2145
1654096500000|2022-06-01 15:15:00|11582|11579|11575|11571|11588|11585|11574|11571|1243
1654096800000|2022-06-01 15:20:00|11574|11572|11570|11567|11579|11576|11567|11564|967
1654097100000|2022-06-01 15:25:00|11571|11566|11573|11570|11575|11572|11567|11564|616
1654097400000|2022-06-01 15:30:00|11574|11571|11575|11572|11576|11573|11567|11564|817
1654097700000|2022-06-01 15:35:00|11574|11571|11575|11572|11576|11573|11572|11569|692
1654098000000|2022-06-01 15:40:00|11574|11571|11570|11567|11574|11571|11567|11564|278
1654098300000|2022-06-01 15:45:00|11569|11566|11572|11569|11573|11570|11566|11563|390
1654098600000|2022-06-01 15:50:00|11573|11568|11566|11563|11573|11569|11566|11563|589
1654098900000|2022-06-01 15:55:00|11567|11564|11559|11556|11567|11564|11559|11556|773
1654099200000|2022-06-01 16:00:00|11558|11555|11564|11561|11565|11562|11558|11555|549
1654099500000|2022-06-01 16:05:00|11565|11560|11567|11564|11567|11564|11561|11558|183
1654099800000|2022-06-01 16:10:00|11566|11563|11570|11566|11570|11567|11564|11561|710
1654100100000|2022-06-01 16:15:00|11569|11565|11567|11564|11570|11566|11565|11562|251
1654100400000|2022-06-01 16:20:00|11568|11565|11565|11562|11568|11565|11565|11562|112
1654100700000|2022-06-01 16:25:00|11566|11563|11565|11562|11567|11564|11562|11558|185
1654101000000|2022-06-01 16:30:00|11564|11561|11562|11559|11565|11562|11562|11558|227
1654101300000|2022-06-01 16:35:00|11563|11560|11557|11553|11564|11561|11556|11553|186
1654101600000|2022-06-01 16:40:00|11558|11554|11554|11551|11558|11555|11553|11550|138
1654101900000|2022-06-01 16:45:00|11555|11552|11555|11552|11558|11555|11555|11552|103
1654102200000|2022-06-01 16:50:00|11554|11551|11554|11550|11556|11553|11553|11550|212
1654102500000|2022-06-01 16:55:00|11555|11551|11559|11555|11563|11560|11554|11551|267
1654498800000|2022-06-06 07:00:00|11516|11512|11505|11502|11521|11518|11501|11498|2204
1654499100000|2022-06-06 07:05:00|11506|11503|11518|11514|11518|11515|11502|11499|1627
1654499400000|2022-06-06 07:10:00|11517|11515|11516|11513|11523|11520|11512|11509|1423
1654499700000|2022-06-06 07:15:00|11519|11516|11526|11523|11528|11524|11512|11509|1195
1654500000000|2022-06-06 07:20:00|11527|11524|11524|11521|11539|11536|11524|11521|1339
1654500300000|2022-06-06 07:25:00|11526|11522|11525|11522|11531|11528|11519|11516|1172
1654500600000|2022-06-06 07:30:00|11527|11524|11522|11518|11528|11525|11518|11515|905
1654500900000|2022-06-06 07:35:00|11524|11519|11519|11516|11529|11526|11519|11516|903
1654501200000|2022-06-06 07:40:00|11520|11517|11522|11519|11534|11531|11519|11516|864
1654501500000|2022-06-06 07:45:00|11521|11518|11514|11510|11522|11519|11512|11509|801
1654501800000|2022-06-06 07:50:00|11513|11511|11502|11499|11513|11511|11500|11497|1363
1654502100000|2022-06-06 07:55:00|11503|11500|11499|11496|11507|11503|11499|11496|957
1654502400000|2022-06-06 08:00:00|11500|11497|11498|11495|11504|11501|11497|11494|1197
1654502700000|2022-06-06 08:05:00|11500|11497|11501|11497|11505|11501|11497|11494|1149
1654503000000|2022-06-06 08:10:00|11500|11498|11498|11495|11500|11498|11492|11489|911
1654503300000|2022-06-06 08:15:00|11497|11494|11506|11503|11508|11505|11497|11494|971
1654503600000|2022-06-06 08:20:00|11507|11505|11510|11507|11510|11507|11504|11501|395
1654503900000|2022-06-06 08:25:00|11511|11508|11507|11504|11514|11511|11507|11504|912
1654504200000|2022-06-06 08:30:00|11506|11503|11501|11498|11506|11503|11499|11496|504
1654504500000|2022-06-06 08:35:00|11502|11499|11502|11499|11506|11503|11501|11498|458
1654504800000|2022-06-06 08:40:00|11500|11497|11502|11498|11504|11501|11498|11495|618
1654505100000|2022-06-06 08:45:00|11503|11499|11503|11500|11507|11504|11498|11495|1070
1654505400000|2022-06-06 08:50:00|11502|11499|11506|11503|11510|11507|11502|11499|800
1654505700000|2022-06-06 08:55:00|11505|11502|11504|11501|11508|11505|11503|11500|569
1654506000000|2022-06-06 09:00:00|11503|11500|11512|11509|11513|11510|11502|11499|898
1654506300000|2022-06-06 09:05:00|11513|11510|11516|11513|11520|11516|11509|11506|685
1654506600000|2022-06-06 09:10:00|11517|11514|11514|11511|11517|11514|11513|11510|373
1654506900000|2022-06-06 09:15:00|11513|11510|11518|11515|11520|11517|11513|11510|589
1654507200000|2022-06-06 09:20:00|11519|11516|11510|11506|11519|11516|11509|11506|618
1654507500000|2022-06-06 09:25:00|11509|11507|11520|11517|11520|11517|11509|11506|536
1654507800000|2022-06-06 09:30:00|11521|11518|11526|11523|11526|11523|11519|11516|620
1654508100000|2022-06-06 09:35:00|11525|11522|11523|11519|11525|11522|11519|11516|406
1654508400000|2022-06-06 09:40:00|11522|11520|11522|11519|11523|11520|11520|11517|491
1654508700000|2022-06-06 09:45:00|11523|11520|11517|11514|11523|11520|11516|11513|330
1654509000000|2022-06-06 09:50:00|11516|11513|11516|11513|11517|11514|11513|11510|280
1654509300000|2022-06-06 09:55:00|11515|11512|11515|11512|11516|11513|11513|11510|552
1654509600000|2022-06-06 10:00:00|11514|11511|11516|11513|11516|11513|11513|11510|350
1654509900000|2022-06-06 10:05:00|11517|11514|11527|11524|11528|11525|11517|11514|1091
1654510200000|2022-06-06 10:10:00|11526|11523|11527|11524|11529|11526|11525|11522|588
1654510500000|2022-06-06 10:15:00|11528|11525|11528|11525|11531|11528|11525|11522|598
1654510800000|2022-06-06 10:20:00|11529|11526|11535|11531|11535|11532|11528|11525|489
1654511100000|2022-06-06 10:25:00|11534|11530|11536|11532|11536|11533|11529|11526|540
1654511400000|2022-06-06 10:30:00|11535|11531|11533|11530|11538|11535|11532|11529|650
1654511700000|2022-06-06 10:35:00|11534|11531|11535|11531|11537|11534|11534|11531|490
1654512000000|2022-06-06 10:40:00|11534|11530|11542|11539|11542|11539|11533|11530|300
1654512300000|2022-06-06 10:45:00|11541|11538|11541|11538|11542|11539|11539|11536|398
1654512600000|2022-06-06 10:50:00|11540|11537|11543|11540|11544|11541|11540|11537|333
1654512900000|2022-06-06 10:55:00|11542|11539|11542|11539|11546|11543|11540|11536|476
1654513200000|2022-06-06 11:00:00|11543|11540|11549|11546|11550|11546|11542|11540|718
1654513500000|2022-06-06 11:05:00|11548|11545|11546|11543|11552|11548|11546|11543|503
1654513800000|2022-06-06 11:10:00|11545|11542|11543|11539|11551|11547|11542|11539|601
1654514100000|2022-06-06 11:15:00|11542|11540|11544|11541|11544|11541|11538|11535|541
1654514400000|2022-06-06 11:20:00|11543|11540|11541|11538|11544|11541|11540|11536|258
1654514700000|2022-06-06 11:25:00|11540|11537|11542|11539|11545|11542|11539|11536|204
1654515000000|2022-06-06 11:30:00|11541|11538|11540|11537|11543|11540|11539|11536|231
1654515300000|2022-06-06 11:35:00|11539|11536|11538|11535|11541|11538|11537|11534|211
1654515600000|2022-06-06 11:40:00|11537|11534|11538|11535|11538|11535|11536|11533|212
1654515900000|2022-06-06 11:45:00|11537|11534|11540|11537|11540|11537|11536|11533|293
1654516200000|2022-06-06 11:50:00|11539|11536|11541|11538|11543|11540|11538|11534|610
1654516500000|2022-06-06 11:55:00|11542|11539|11537|11534|11543|11540|11537|11534|546
1654516800000|2022-06-06 12:00:00|11538|11535|11539|11536|11541|11538|11538|11535|629
1654517100000|2022-06-06 12:05:00|11540|11537|11545|11542|11546|11543|11540|11537|656
1654517400000|2022-06-06 12:10:00|11544|11541|11542|11539|11546|11543|11538|11535|803
1654517700000|2022-06-06 12:15:00|11541|11538|11536|11533|11542|11539|11536|11533|441
1654518000000|2022-06-06 12:20:00|11535|11532|11534|11531|11537|11533|11531|11528|521
1654518300000|2022-06-06 12:25:00|11533|11530|11539|11536|11540|11537|11531|11528|393
1654518600000|2022-06-06 12:30:00|11538|11535|11532|11529|11539|11536|11532|11529|231
1654518900000|2022-06-06 12:35:00|11533|11530|11532|11529|11533|11530|11529|11526|621
1654519200000|2022-06-06 12:40:00|11533|11530|11531|11528|11533|11530|11528|11525|365
1654519500000|2022-06-06 12:45:00|11530|11527|11534|11530|11535|11532|11530|11527|399
1654519800000|2022-06-06 12:50:00|11533|11531|11530|11527|11534|11531|11529|11526|839
1654520100000|2022-06-06 12:55:00|11531|11528|11528|11525|11532|11529|11528|11525|391
1654520400000|2022-06-06 13:00:00|11529|11526|11525|11522|11530|11527|11525|11522|512
1654520700000|2022-06-06 13:05:00|11524|11521|11527|11523|11528|11525|11521|11518|1212
1654521000000|2022-06-06 13:10:00|11528|11524|11533|11530|11533|11530|11526|11523|792
1654521300000|2022-06-06 13:15:00|11532|11529|11529|11526|11534|11531|11528|11525|417
1654521600000|2022-06-06 13:20:00|11528|11525|11538|11535|11538|11535|11528|11525|537
1654521900000|2022-06-06 13:25:00|11539|11536|11538|11535|11540|11537|11536|11533|481
1654522200000|2022-06-06 13:30:00|11537|11534|11552|11549|11554|11551|11536|11533|1145
1654522500000|2022-06-06 13:35:00|11554|11550|11547|11544|11556|11553|11544|11541|1144
1654522800000|2022-06-06 13:40:00|11548|11545|11545|11542|11550|11547|11539|11536|799
1654523100000|2022-06-06 13:45:00|11546|11543|11537|11534|11548|11545|11537|11534|590
1654523400000|2022-06-06 13:50:00|11538|11535|11533|11530|11538|11535|11532|11528|805
1654523700000|2022-06-06 13:55:00|11534|11531|11532|11529|11535|11532|11528|11525|701
1654524000000|2022-06-06 14:00:00|11531|11528|11522|11519|11534|11531|11522|11519|589
1654524300000|2022-06-06 14:05:00|11521|11518|11518|11515|11524|11520|11518|11514|972
1654524600000|2022-06-06 14:10:00|11519|11516|11517|11514|11525|11522|11517|11514|616
1654524900000|2022-06-06 14:15:00|11516|11513|11509|11506|11517|11514|11509|11506|746
1654525200000|2022-06-06 14:20:00|11510|11507|11506|11503|11511|11508|11504|11501|1082
1654525500000|2022-06-06 14:25:00|11507|11504|11498|11495|11507|11504|11497|11494|1041
1654525800000|2022-06-06 14:30:00|11499|11496|11501|11498|11505|11502|11497|11494|929
1654526100000|2022-06-06 14:35:00|11500|11497|11496|11493|11501|11497|11495|11492|937
1654526400000|2022-06-06 14:40:00|11495|11492|11503|11500|11505|11501|11495|11492|1181
1654526700000|2022-06-06 14:45:00|11502|11499|11502|11499|11505|11502|11497|11494|1064
1654527000000|2022-06-06 14:50:00|11501|11498|11510|11507|11510|11507|11501|11498|839
1654527300000|2022-06-06 14:55:00|11509|11506|11504|11501|11509|11506|11498|11495|1779
1654527600000|2022-06-06 15:00:00|11503|11500|11493|11490|11504|11501|11492|11489|1638
1654527900000|2022-06-06 15:05:00|11492|11489|11480|11477|11494|11491|11479|11476|1139
1654528200000|2022-06-06 15:10:00|11481|11476|11470|11467|11489|11486|11469|11466|3529
1654528500000|2022-06-06 15:15:00|11471|11468|11471|11468|11479|11476|11468|11465|1981
1654528800000|2022-06-06 15:20:00|11472|11469|11470|11466|11472|11469|11468|11465|948
1654529100000|2022-06-06 15:25:00|11471|11467|11466|11463|11471|11468|11463|11460|771
1654529400000|2022-06-06 15:30:00|11465|11462|11464|11461|11470|11467|11464|11460|873
1654529700000|2022-06-06 15:35:00|11465|11462|11469|11466|11470|11467|11465|11462|420
1654530000000|2022-06-06 15:40:00|11470|11467|11475|11472|11476|11473|11469|11466|470
1654530300000|2022-06-06 15:45:00|11476|11473|11476|11473|11480|11477|11476|11472|756
1654530600000|2022-06-06 15:50:00|11475|11472|11475|11472|11476|11473|11472|11469|459
1654530900000|2022-06-06 15:55:00|11474|11471|11472|11469|11477|11474|11470|11467|418
1654531200000|2022-06-06 16:00:00|11473|11470|11477|11474|11477|11474|11473|11470|355
1654531500000|2022-06-06 16:05:00|11478|11475|11481|11478|11481|11478|11475|11472|131
1654531800000|2022-06-06 16:10:00|11480|11477|11478|11474|11480|11477|11476|11473|148
1654532100000|2022-06-06 16:15:00|11477|11475|11472|11469|11479|11476|11471|11468|347
1654532400000|2022-06-06 16:20:00|11473|11468|11469|11466|11473|11470|11467|11464|261
1654532700000|2022-06-06 16:25:00|11468|11465|11466|11463|11469|11466|11465|11462|341
1654533000000|2022-06-06 16:30:00|11467|11462|11463|11460|11469|11466|11463|11460|351
1654533300000|2022-06-06 16:35:00|11464|11461|11464|11460|11465|11462|11462|11459|324
1654533600000|2022-06-06 16:40:00|11463|11459|11469|11466|11471|11468|11463|11459|141
1654533900000|2022-06-06 16:45:00|11470|11467|11469|11466|11471|11468|11468|11465|211
1654534200000|2022-06-06 16:50:00|11468|11465|11469|11466|11471|11468|11467|11464|323
1654534500000|2022-06-06 16:55:00|11467|11465|11466|11462|11468|11466|11461|11458|291
1654585200000|2022-06-07 07:00:00|11461|11458|11473|11469|11475|11471|11458|11454|1553
1654585500000|2022-06-07 07:05:00|11474|11470|11480|11477|11483|11480|11472|11469|1320
1654585800000|2022-06-07 07:10:00|11479|11476|11473|11470|11481|11478|11473|11470|1027
1654586100000|2022-06-07 07:15:00|11472|11469|11476|11473|11480|11477|11469|11466|1309
1654586400000|2022-06-07 07:20:00|11475|11472|11461|11458|11477|11474|11461|11458|884
1654586700000|2022-06-07 07:25:00|11462|11459|11468|11465|11468|11465|11461|11458|586
1654587000000|2022-06-07 07:30:00|11470|11467|11476|11472|11476|11473|11469|11466|639
1654587300000|2022-06-07 07:35:00|11475|11471|11477|11473|11478|11475|11474|11471|1174
1654587600000|2022-06-07 07:40:00|11476|11474|11467|11464|11477|11474|11466|11463|1063
1654587900000|2022-06-07 07:45:00|11468|11463|11467|11464|11472|11469|11463|11460|975
1654588200000|2022-06-07 07:50:00|11466|11463|11466|11463|11468|11464|11462|11459|506
1654588500000|2022-06-07 07:55:00|11467|11464|11465|11462|11469|11466|11462|11458|567
1654588800000|2022-06-07 08:00:00|11464|11461|11465|11462|11468|11465|11464|11461|821
1654589100000|2022-06-07 08:05:00|11466|11461|11473|11470|11474|11471|11465|11461|857
1654589400000|2022-06-07 08:10:00|11472|11469|11471|11468|11474|11471|11470|11467|662
1654589700000|2022-06-07 08:15:00|11472|11469|11478|11475|11479|11476|11470|11467|731
1654590000000|2022-06-07 08:20:00|11479|11476|11477|11474|11480|11477|11475|11472|801
1654590300000|2022-06-07 08:25:00|11478|11475|11480|11477|11482|11479|11476|11473|420
1654590600000|2022-06-07 08:30:00|11478|11475|11477|11474|11482|11479|11474|11471|1842
1654590900000|2022-06-07 08:35:00|11476|11473|11483|11480|11483|11480|11476|11473|1547
1654591200000|2022-06-07 08:40:00|11482|11479|11490|11487|11492|11489|11481|11478|1364
1654591500000|2022-06-07 08:45:00|11489|11486|11491|11487|11491|11488|11489|11486|1145
1654591800000|2022-06-07 08:50:00|11490|11488|11492|11489|11497|11494|11490|11487|805
1654592100000|2022-06-07 08:55:00|11491|11488|11483|11480|11492|11489|11482|11478|1779
1654592400000|2022-06-07 09:00:00|11484|11481|11489|11486|11489|11486|11479|11476|1484
1654592700000|2022-06-07 09:05:00|11490|11487|11488|11485|11490|11487|11486|11483|702
1654593000000|2022-06-07 09:10:00|11489|11486|11495|11492|11495|11492|11487|11484|586
1654593300000|2022-06-07 09:15:00|11494|11491|11493|11490|11497|11494|11493|11490|559
1654593600000|2022-06-07 09:20:00|11492|11489|11494|11491|11498|11495|11492|11489|469
1654593900000|2022-06-07 09:25:00|11495|11492|11486|11483|11496|11493|11486|11483|733
1654594200000|2022-06-07 09:30:00|11485|11482|11481|11478|11488|11485|11479|11476|712
1654594500000|2022-06-07 09:35:00|11482|11479|11476|11473|11483|11480|11475|11472|501
1654594800000|2022-06-07 09:40:00|11477|11474|11472|11469|11477|11474|11471|11468|646
1654595100000|2022-06-07 09:45:00|11471|11468|11477|11473|11477|11473|11471|11468|996
1654595400000|2022-06-07 09:50:00|11476|11474|11481|11478|11482|11479|11476|11474|569
1654595700000|2022-06-07 09:55:00|11480|11477|11475|11472|11480|11477|11474|11471|613
1654596000000|2022-06-07 10:00:00|11474|11471|11473|11470|11474|11471|11467|11463|940
1654596300000|2022-06-07 10:05:00|11474|11471|11476|11473|11477|11474|11473|11470|335
1654596600000|2022-06-07 10:10:00|11477|11474|11474|11471|11477|11474|11472|11469|358
1654596900000|2022-06-07 10:15:00|11475|11472|11472|11469|11476|11473|11471|11468|546
1654597200000|2022-06-07 10:20:00|11473|11470|11472|11469|11474|11471|11472|11469|299
1654597500000|2022-06-07 10:25:00|11473|11470|11470|11467|11473|11470|11468|11465|361
1654597800000|2022-06-07 10:30:00|11471|11468|11472|11468|11472|11469|11469|11466|618
1654598100000|2022-06-07 10:35:00|11471|11469|11471|11468|11473|11470|11467|11464|342
1654598400000|2022-06-07 10:40:00|11470|11467|11470|11467|11474|11471|11470|11467|315
1654598700000|2022-06-07 10:45:00|11469|11466|11472|11469|11473|11470|11469|11466|416
1654599000000|2022-06-07 10:50:00|11471|11468|11463|11460|11472|11469|11462|11459|672
1654599300000|2022-06-07 10:55:00|11464|11461|11468|11465|11472|11469|11464|11460|185
1654599600000|2022-06-07 11:00:00|11467|11464|11468|11465|11471|11468|11466|11463|351
1654599900000|2022-06-07 11:05:00|11467|11464|11470|11467|11471|11468|11467|11464|524
1654600200000|2022-06-07 11:10:00|11471|11468|11474|11471|11474|11471|11470|11466|385
1654600500000|2022-06-07 11:15:00|11473|11470|11478|11475|11478|11475|11473|11470|611
1654600800000|2022-06-07 11:20:00|11479|11476|11479|11476|11481|11478|11477|11474|553
1654601100000|2022-06-07 11:25:00|11478|11475|11475|11472|11480|11477|11473|11470|284
1654601400000|2022-06-07 11:30:00|11476|11473|11472|11469|11478|11475|11471|11468|479
1654601700000|2022-06-07 11:35:00|11473|11470|11466|11463|11473|11470|11466|11463|381
1654602000000|2022-06-07 11:40:00|11465|11462|11467|11464|11471|11468|11465|11462|448
1654602300000|2022-06-07 11:45:00|11466|11463|11461|11457|11467|11464|11460|11457|499
1654602600000|2022-06-07 11:50:00|11460|11458|11458|11455|11464|11461|11458|11455|558
1654602900000|2022-06-07 11:55:00|11459|11456|11458|11454|11460|11457|11457|11454|532
1654603200000|2022-06-07 12:00:00|11457|11453|11444|11441|11458|11455|11444|11441|778
1654603500000|2022-06-07 12:05:00|11443|11440|11442|11439|11444|11441|11439|11436|1433
1654603800000|2022-06-07 12:10:00|11443|11440|11446|11442|11447|11444|11442|11438|520
1654604100000|2022-06-07 12:15:00|11445|11443|11448|11445|11449|11446|11443|11440|476
1654604400000|2022-06-07 12:20:00|11449|11446|11452|11449|11455|11452|11447|11444|503
1654604700000|2022-06-07 12:25:00|11453|11450|11448|11445|11455|11452|11448|11445|843
1654605000000|2022-06-07 12:30:00|11449|11446|11448|11445|11450|11447|11445|11442|591
1654605300000|2022-06-07 12:35:00|11449|11446|11454|11451|11455|11452|11449|11446|740
1654605600000|2022-06-07 12:40:00|11455|11452|11459|11456|11462|11459|11455|11452|691
1654605900000|2022-06-07 12:45:00|11458|11455|11450|11447|11458|11455|11450|11447|602
1654606200000|2022-06-07 12:50:00|11451|11448|11457|11454|11458|11455|11449|11446|643
1654606500000|2022-06-07 12:55:00|11458|11455|11455|11452|11458|11455|11454|11450|900
1654606800000|2022-06-07 13:00:00|11456|11453|11457|11454|11462|11459|11455|11452|766
1654607100000|2022-06-07 13:05:00|11456|11453|11461|11458|11461|11458|11456|11453|551
1654607400000|2022-06-07 13:10:00|11460|11457|11466|11463|11466|11463|11459|11456|538
1654607700000|2022-06-07 13:15:00|11465|11462|11457|11453|11466|11463|11457|11453|610
1654608000000|2022-06-07 13:20:00|11456|11454|11465|11461|11466|11463|11454|11451|1072
1654608300000|2022-06-07 13:25:00|11464|11462|11468|11465|11472|11469|11463|11460|1055
1654608600000|2022-06-07 13:30:00|11467|11464|11472|11469|11474|11471|11466|11463|929
1654608900000|2022-06-07 13:35:00|11473|11470|11469|11466|11476|11473|11466|11463|1816
1654609200000|2022-06-07 13:40:00|11468|11465|11477|11474|11478|11475|11468|11465|1183
1654609500000|2022-06-07 13:45:00|11476|11473|11488|11485|11489|11486|11476|11473|1036
1654609800000|2022-06-07 13:50:00|11489|11486|11494|11491|11495|11492|11487|11484|1364
1654610100000|2022-06-07 13:55:00|11495|11492|11491|11488|11496|11493|11489|11486|1530
1654610400000|2022-06-07 14:00:00|11492|11489|11483|11480|11492|11489|11482|11479|755
1654610700000|2022-06-07 14:05:00|11484|11481|11485|11482|11489|11486|11484|11481|583
1654611000000|2022-06-07 14:10:00|11486|11483|11498|11495|11500|11497|11486|11483|1658
1654611300000|2022-06-07 14:15:00|11497|11494|11505|11502|11508|11505|11496|11493|1279
1654611600000|2022-06-07 14:20:00|11504|11501|11503|11500|11505|11502|11495|11492|1438
1654611900000|2022-06-07 14:25:00|11502|11499|11501|11498|11502|11499|11496|11493|1105
1654612200000|2022-06-07 14:30:00|11500|11497|11498|11495|11501|11498|11490|11487|1318
1654612500000|2022-06-07 14:35:00|11497|11494|11501|11498|11505|11502|11496|11493|1638
1654612800000|2022-06-07 14:40:00|11500|11497|11510|11507|11512|11509|11499|11496|1300
1654613100000|2022-06-07 14:45:00|11509|11506|11506|11503|11512|11509|11505|11502|695
1654613400000|2022-06-07 14:50:00|11505|11502|11506|11503|11507|11504|11502|11499|1176
1654613700000|2022-06-07 14:55:00|11505|11502|11504|11501|11507|11504|11501|11498|602
1654614000000|2022-06-07 15:00:00|11503|11500|11509|11506|11509|11506|11502|11499|1193
1654614300000|2022-06-07 15:05:00|11508|11505|11513|11510|11515|11512|11507|11504|958
1654614600000|2022-06-07 15:10:00|11512|11509|11515|11512|11519|11516|11509|11506|4380
1654614900000|2022-06-07 15:15:00|11516|11513|11517|11514|11526|11523|11516|11513|3599
1654615200000|2022-06-07 15:20:00|11518|11515|11514|11511|11518|11515|11514|11510|1133
1654615500000|2022-06-07 15:25:00|11515|11512|11517|11514|11517|11514|11513|11510|988
1654615800000|2022-06-07 15:30:00|11516|11513|11513|11510|11517|11514|11512|11509|1330
1654616100000|2022-06-07 15:35:00|11512|11509|11509|11506|11513|11510|11509|11506|923
1654616400000|2022-06-07 15:40:00|11508|11505|11506|11503|11509|11506|11504|11501|792
1654616700000|2022-06-07 15:45:00|11507|11504|11505|11502|11507|11504|11504|11501|404
1654617000000|2022-06-07 15:50:00|11504|11501|11506|11503|11507|11504|11503|11500|448
1654617300000|2022-06-07 15:55:00|11505|11502|11504|11501|11507|11504|11504|11501|407
1654617600000|2022-06-07 16:00:00|11505|11502|11507|11504|11510|11506|11504|11501|547
1654617900000|2022-06-07 16:05:00|11508|11505|11508|11505|11508|11505|11506|11503|370
1654618200000|2022-06-07 16:10:00|11507|11504|11507|11504|11509|11506|11506|11503|294
1654618500000|2022-06-07 16:15:00|11508|11503|11504|11501|11508|11504|11504|11501|242
1654618800000|2022-06-07 16:20:00|11505|11502|11502|11499|11505|11502|11501|11498|250
1654619100000|2022-06-07 16:25:00|11503|11498|11504|11501|11505|11502|11503|11498|275
1654619400000|2022-06-07 16:30:00|11505|11502|11502|11499|11505|11502|11501|11498|221
1654619700000|2022-06-07 16:35:00|11501|11498|11504|11501|11505|11502|11501|11498|157
1654620000000|2022-06-07 16:40:00|11503|11500|11503|11500|11504|11501|11502|11499|76
1654620300000|2022-06-07 16:45:00|11504|11501|11503|11500|11504|11501|11500|11497|109
1654620600000|2022-06-07 16:50:00|11502|11499|11504|11501|11505|11502|11502|11499|162
1654620900000|2022-06-07 16:55:00|11505|11502|11505|11501|11506|11503|11504|11501|159
1654671600000|2022-06-08 07:00:00|11496|11493|11493|11490|11499|11496|11490|11486|1077
1654671900000|2022-06-08 07:05:00|11494|11491|11503|11500|11503|11500|11491|11488|812
1654672200000|2022-06-08 07:10:00|11502|11499|11494|11491|11502|11499|11492|11489|626
1654672500000|2022-06-08 07:15:00|11495|11492|11488|11485|11498|11495|11488|11485|658
1654672800000|2022-06-08 07:20:00|11487|11484|11482|11479|11488|11485|11481|11478|589
1654673100000|2022-06-08 07:25:00|11483|11480|11485|11482|11485|11482|11477|11474|935
1654673400000|2022-06-08 07:30:00|11484|11481|11474|11471|11486|11483|11474|11471|828
1654673700000|2022-06-08 07:35:00|11475|11470|11479|11475|11483|11480|11471|11468|874
1654674000000|2022-06-08 07:40:00|11478|11474|11477|11474|11478|11475|11471|11468|929
1654674300000|2022-06-08 07:45:00|11478|11475|11480|11477|11482|11479|11477|11474|757
1654674600000|2022-06-08 07:50:00|11481|11478|11480|11477|11484|11481|11477|11474|810
1654674900000|2022-06-08 07:55:00|11481|11478|11476|11473|11481|11478|11473|11470|1018
1654675200000|2022-06-08 08:00:00|11475|11472|11481|11478|11481|11478|11474|11471|684
1654675500000|2022-06-08 08:05:00|11480|11477|11476|11473|11481|11478|11474|11471|670
1654675800000|2022-06-08 08:10:00|11475|11472|11474|11471|11478|11475|11473|11470|521
1654676100000|2022-06-08 08:15:00|11475|11472|11466|11463|11476|11473|11465|11462|1348
1654676400000|2022-06-08 08:20:00|11465|11462|11465|11462|11468|11464|11462|11459|838
1654676700000|2022-06-08 08:25:00|11464|11461|11461|11458|11465|11462|11461|11458|530
1654677000000|2022-06-08 08:30:00|11462|11459|11466|11463|11467|11464|11461|11458|725
1654677300000|2022-06-08 08:35:00|11467|11464|11471|11468|11472|11469|11467|11464|613
1654677600000|2022-06-08 08:40:00|11470|11467|11468|11465|11473|11470|11467|11464|1165
1654677900000|2022-06-08 08:45:00|11469|11466|11467|11464|11471|11468|11466|11463|962
1654678200000|2022-06-08 08:50:00|11468|11465|11464|11461|11468|11465|11461|11458|1147
1654678500000|2022-06-08 08:55:00|11465|11462|11457|11454|11465|11462|11455|11452|6556
1654678800000|2022-06-08 09:00:00|11458|11455|11468|11465|11470|11467|11457|11454|3183
1654679100000|2022-06-08 09:05:00|11469|11466|11471|11467|11472|11469|11466|11463|1523
1654679400000|2022-06-08 09:10:00|11470|11468|11468|11465|11471|11468|11464|11461|639
1654679700000|2022-06-08 09:15:00|11467|11464|11465|11462|11471|11468|11464|11461|451
1654680000000|2022-06-08 09:20:00|11464|11461|11463|11460|11466|11463|11461|11458|742
1654680300000|2022-06-08 09:25:00|11462|11459|11460|11457|11464|11461|11459|11456|720
1654680600000|2022-06-08 09:30:00|11461|11458|11471|11468|11471|11468|11457|11454|1063
1654680900000|2022-06-08 09:35:00|11470|11467|11467|11464|11471|11468|11464|11461|561
1654681200000|2022-06-08 09:40:00|11466|11463|11465|11462|11467|11464|11464|11461|369
1654681500000|2022-06-08 09:45:00|11466|11463|11469|11466|11470|11467|11465|11461|632
1654681800000|2022-06-08 09:50:00|11468|11465|11473|11470|11474|11471|11468|11465|1069
1654682100000|2022-06-08 09:55:00|11474|11471|11478|11475|11482|11479|11472|11469|1093
1654682400000|2022-06-08 10:00:00|11481|11477|11480|11476|11486|11482|11477|11474|1146
1654682700000|2022-06-08 10:05:00|11479|11477|11480|11477|11482|11479|11479|11476|284
1654683000000|2022-06-08 10:10:00|11479|11476|11479|11476|11480|11477|11477|11474|412
1654683300000|2022-06-08 10:15:00|11478|11475|11475|11472|11478|11475|11475|11471|486
1654683600000|2022-06-08 10:20:00|11474|11471|11480|11477|11481|11478|11474|11471|1409
1654683900000|2022-06-08 10:25:00|11481|11478|11482|11479|11484|11481|11479|11476|376
1654684200000|2022-06-08 10:30:00|11481|11478|11475|11472|11483|11479|11475|11472|787
1654684500000|2022-06-08 10:35:00|11476|11473|11471|11468|11476|11473|11468|11465|725
1654684800000|2022-06-08 10:40:00|11472|11469|11474|11471|11475|11472|11471|11468|471
1654685100000|2022-06-08 10:45:00|11473|11470|11474|11471|11474|11471|11472|11469|210
1654685400000|2022-06-08 10:50:00|11475|11472|11477|11474|11477|11474|11474|11471|263
1654685700000|2022-06-08 10:55:00|11478|11475|11479|11476|11480|11477|11477|11474|242
1654686000000|2022-06-08 11:00:00|11480|11477|11477|11474|11483|11480|11477|11474|552
1654686300000|2022-06-08 11:05:00|11478|11473|11475|11472|11478|11475|11474|11471|569
1654686600000|2022-06-08 11:10:00|11474|11471|11471|11468|11475|11472|11471|11468|411
1654686900000|2022-06-08 11:15:00|11470|11467|11470|11467|11474|11471|11469|11466|710
1654687200000|2022-06-08 11:20:00|11471|11468|11468|11465|11475|11472|11468|11465|549
1654687500000|2022-06-08 11:25:00|11467|11464|11468|11465|11468|11465|11464|11461|480
1654687800000|2022-06-08 11:30:00|11467|11464|11470|11467|11471|11467|11467|11463|550
1654688100000|2022-06-08 11:35:00|11469|11466|11472|11469|11475|11472|11468|11465|1257
1654688400000|2022-06-08 11:40:00|11473|11470|11469|11466|11475|11472|11468|11465|720
1654688700000|2022-06-08 11:45:00|11468|11465|11466|11463|11471|11468|11465|11462|583
1654689000000|2022-06-08 11:50:00|11467|11464|11473|11470|11473|11470|11467|11464|467
1654689300000|2022-06-08 11:55:00|11474|11471|11476|11473|11476|11473|11473|11470|270
1654689600000|2022-06-08 12:00:00|11477|11474|11479|11476|11482|11478|11475|11472|761
1654689900000|2022-06-08 12:05:00|11480|11475|11477|11473|11481|11478|11475|11472|984
1654690200000|2022-06-08 12:10:00|11476|11472|11471|11467|11476|11473|11469|11466|460
1654690500000|2022-06-08 12:15:00|11470|11468|11472|11469|11473|11470|11468|11464|452
1654690800000|2022-06-08 12:20:00|11471|11468|11458|11455|11472|11469|11457|11454|808
1654691100000|2022-06-08 12:25:00|11457|11454|11452|11449|11459|11456|11452|11448|938
1654691400000|2022-06-08 12:30:00|11451|11448|11454|11451|11455|11452|11448|11445|1209
1654691700000|2022-06-08 12:35:00|11453|11450|11458|11455|11458|11455|11452|11449|579
1654692000000|2022-06-08 12:40:00|11459|11454|11456|11453|11459|11454|11451|11448|867
1654692300000|2022-06-08 12:45:00|11455|11452|11462|11459|11463|11460|11454|11451|833
1654692600000|2022-06-08 12:50:00|11463|11460|11462|11459|11465|11462|11459|11456|1476
1654692900000|2022-06-08 12:55:00|11463|11460|11465|11462|11468|11465|11460|11457|667
1654693200000|2022-06-08 13:00:00|11466|11463|11470|11467|11471|11468|11465|11462|635
1654693500000|2022-06-08 13:05:00|11471|11468|11471|11468|11472|11469|11468|11464|637
1654693800000|2022-06-08 13:10:00|11472|11467|11467|11464|11472|11469|11465|11462|1013
1654694100000|2022-06-08 13:15:00|11468|11465|11467|11464|11469|11466|11464|11461|906
1654694400000|2022-06-08 13:20:00|11466|11463|11471|11468|11471|11468|11464|11461|736
1654694700000|2022-06-08 13:25:00|11472|11467|11478|11475|11478|11475|11471|11467|776
1654695000000|2022-06-08 13:30:00|11479|11476|11478|11475|11485|11482|11477|11474|1016
1654695300000|2022-06-08 13:35:00|11479|11476|11478|11475|11482|11478|11475|11472|769
1654695600000|2022-06-08 13:40:00|11477|11474|11480|11477|11480|11477|11472|11469|840
1654695900000|2022-06-08 13:45:00|11479|11476|11472|11469|11479|11476|11471|11468|913
1654696200000|2022-06-08 13:50:00|11473|11468|11472|11469|11473|11470|11468|11464|786
1654696500000|2022-06-08 13:55:00|11471|11468|11473|11470|11475|11472|11468|11465|2026
1654696800000|2022-06-08 14:00:00|11472|11469|11473|11470|11475|11472|11467|11464|1354
1654697100000|2022-06-08 14:05:00|11472|11469|11480|11477|11481|11478|11471|11468|1012
1654697400000|2022-06-08 14:10:00|11479|11476|11487|11484|11490|11487|11478|11475|1277
1654697700000|2022-06-08 14:15:00|11488|11485|11495|11491|11499|11496|11485|11482|1443
1654698000000|2022-06-08 14:20:00|11494|11492|11486|11483|11496|11493|11486|11483|929
1654698300000|2022-06-08 14:25:00|11487|11484|11482|11479|11487|11484|11482|11479|666
1654698600000|2022-06-08 14:30:00|11483|11480|11482|11478|11484|11481|11477|11474|1086
1654698900000|2022-06-08 14:35:00|11481|11479|11478|11475|11484|11481|11478|11475|787
1654699200000|2022-06-08 14:40:00|11479|11476|11483|11480|11483|11480|11476|11472|1227
1654699500000|2022-06-08 14:45:00|11482|11479|11483|11480|11492|11489|11481|11478|996
1654699800000|2022-06-08 14:50:00|11484|11481|11477|11474|11485|11482|11477|11474|1097
1654700100000|2022-06-08 14:55:00|11478|11475|11480|11476|11486|11482|11478|11474|647
1654700400000|2022-06-08 15:00:00|11479|11477|11484|11481|11485|11481|11477|11474|757
1654700700000|2022-06-08 15:05:00|11485|11482|11479|11476|11487|11484|11479|11476|912
1654701000000|2022-06-08 15:10:00|11480|11475|11484|11481|11488|11485|11476|11473|3431
1654701300000|2022-06-08 15:15:00|11483|11480|11482|11479|11484|11481|11480|11477|2665
1654701600000|2022-06-08 15:20:00|11483|11480|11482|11479|11484|11481|11479|11476|429
1654701900000|2022-06-08 15:25:00|11483|11480|11486|11483|11486|11483|11480|11477|464
1654702200000|2022-06-08 15:30:00|11485|11482|11481|11478|11486|11483|11481|11478|417
1654702500000|2022-06-08 15:35:00|11482|11479|11479|11476|11483|11480|11479|11476|576
1654702800000|2022-06-08 15:40:00|11478|11475|11477|11473|11479|11476|11476|11473|505
1654703100000|2022-06-08 15:45:00|11476|11474|11476|11473|11478|11475|11475|11472|328
1654703400000|2022-06-08 15:50:00|11477|11474|11476|11472|11478|11475|11475|11472|306
1654703700000|2022-06-08 15:55:00|11475|11473|11474|11471|11476|11473|11472|11468|346
1654704000000|2022-06-08 16:00:00|11473|11470|11473|11470|11474|11471|11471|11468|294
1654704300000|2022-06-08 16:05:00|11472|11469|11474|11470|11474|11470|11471|11468|81
1654704600000|2022-06-08 16:10:00|11473|11471|11472|11469|11474|11471|11471|11468|228
1654704900000|2022-06-08 16:15:00|11471|11468|11472|11469|11472|11469|11470|11467|150
1654705200000|2022-06-08 16:20:00|11471|11468|11472|11469|11475|11472|11471|11468|206
1654705500000|2022-06-08 16:25:00|11473|11470|11474|11471|11474|11471|11472|11469|82
1654705800000|2022-06-08 16:30:00|11475|11472|11475|11471|11476|11473|11473|11470|156
1654706100000|2022-06-08 16:35:00|11474|11472|11477|11473|11477|11474|11474|11471|32
1654706400000|2022-06-08 16:40:00|11478|11474|11476|11473|11478|11475|11475|11472|58
1654706700000|2022-06-08 16:45:00|11477|11472|11476|11473|11478|11475|11476|11472|147
1654707000000|2022-06-08 16:50:00|11477|11474|11478|11475|11480|11477|11477|11474|308
1654707300000|2022-06-08 16:55:00|11477|11474|11475|11471|11477|11474|11475|11471|160
1654758000000|2022-06-09 07:00:00|11459|11456|11462|11459|11465|11462|11459|11456|1122
1654758300000|2022-06-09 07:05:00|11463|11460|11467|11464|11470|11467|11456|11452|602
1654758600000|2022-06-09 07:10:00|11469|11466|11469|11465|11473|11470|11466|11463|757
1654758900000|2022-06-09 07:15:00|11470|11466|11472|11469|11473|11469|11468|11464|537
1654759200000|2022-06-09 07:20:00|11473|11470|11485|11482|11487|11484|11473|11470|1005
1654759500000|2022-06-09 07:25:00|11484|11481|11474|11471|11484|11481|11474|11470|756
1654759800000|2022-06-09 07:30:00|11475|11472|11476|11473|11481|11478|11474|11471|700
1654760100000|2022-06-09 07:35:00|11477|11474|11476|11473|11479|11476|11471|11468|568
1654760400000|2022-06-09 07:40:00|11475|11472|11472|11469|11478|11475|11471|11468|763
1654760700000|2022-06-09 07:45:00|11473|11468|11467|11464|11473|11470|11464|11461|529
1654761000000|2022-06-09 07:50:00|11466|11463|11465|11461|11466|11463|11458|11455|640
1654761300000|2022-06-09 07:55:00|11464|11462|11471|11468|11473|11470|11464|11461|341
1654761600000|2022-06-09 08:00:00|11472|11469|11472|11469|11475|11472|11471|11467|438
1654761900000|2022-06-09 08:05:00|11473|11470|11477|11474|11477|11474|11472|11469|452
1654762200000|2022-06-09 08:10:00|11478|11475|11476|11473|11478|11475|11475|11472|419
1654762500000|2022-06-09 08:15:00|11475|11472|11472|11469|11477|11474|11470|11467|1000
1654762800000|2022-06-09 08:20:00|11471|11468|11464|11461|11473|11470|11463|11459|885
1654763100000|2022-06-09 08:25:00|11465|11460|11461|11458|11465|11462|11460|11457|632
1654763400000|2022-06-09 08:30:00|11462|11459|11459|11456|11463|11460|11459|11456|376
1654763700000|2022-06-09 08:35:00|11458|11455|11447|11444|11458|11455|11446|11443|701
1654764000000|2022-06-09 08:40:00|11446|11443|11450|11446|11450|11447|11443|11440|905
1654764300000|2022-06-09 08:45:00|11449|11445|11455|11452|11457|11454|11448|11445|450
1654764600000|2022-06-09 08:50:00|11453|11450|11454|11451|11456|11453|11449|11445|458
1654764900000|2022-06-09 08:55:00|11455|11452|11458|11455|11459|11456|11453|11450|420
1654765200000|2022-06-09 09:00:00|11459|11454|11455|11452|11459|11456|11452|11449|639
1654765500000|2022-06-09 09:05:00|11456|11453|11461|11458|11461|11458|11455|11452|660
1654765800000|2022-06-09 09:10:00|11462|11459|11465|11462|11466|11463|11460|11456|526
1654766100000|2022-06-09 09:15:00|11466|11461|11462|11459|11466|11463|11461|11458|758
1654766400000|2022-06-09 09:20:00|11461|11458|11460|11457|11461|11458|11459|11455|458
1654766700000|2022-06-09 09:25:00|11459|11456|11460|11456|11461|11458|11455|11452|369
1654767000000|2022-06-09 09:30:00|11459|11457|11457|11454|11460|11457|11457|11454|273
1654767300000|2022-06-09 09:35:00|11458|11455|11458|11454|11459|11456|11457|11454|131
1654767600000|2022-06-09 09:40:00|11457|11455|11454|11451|11458|11455|11453|11450|324
1654767900000|2022-06-09 09:45:00|11455|11452|11457|11454|11457|11454|11453|11450|242
1654768200000|2022-06-09 09:50:00|11456|11453|11458|11455|11461|11457|11456|11453|235
1654768500000|2022-06-09 09:55:00|11459|11454|11455|11451|11462|11458|11454|11451|421
1654768800000|2022-06-09 10:00:00|11454|11450|11456|11453|11456|11453|11453|11450|510
1654769100000|2022-06-09 10:05:00|11457|11454|11456|11453|11457|11454|11454|11451|188
1654769400000|2022-06-09 10:10:00|11457|11454|11457|11454|11459|11456|11455|11452|476
1654769700000|2022-06-09 10:15:00|11456|11453|11454|11451|11457|11454|11453|11450|310
1654770000000|2022-06-09 10:20:00|11455|11452|11453|11450|11457|11454|11452|11449|458
1654770300000|2022-06-09 10:25:00|11454|11451|11455|11452|11457|11454|11450|11447|523
1654770600000|2022-06-09 10:30:00|11454|11451|11461|11458|11462|11459|11454|11451|600
1654770900000|2022-06-09 10:35:00|11460|11457|11464|11461|11465|11462|11460|11456|354
1654771200000|2022-06-09 10:40:00|11465|11462|11464|11461|11466|11463|11462|11459|790
1654771500000|2022-06-09 10:45:00|11465|11462|11464|11461|11468|11464|11463|11460|591
1654771800000|2022-06-09 10:50:00|11465|11460|11464|11461|11466|11463|11462|11459|615
1654772100000|2022-06-09 10:55:00|11465|11462|11464|11460|11467|11464|11463|11460|584
1654772400000|2022-06-09 11:00:00|11463|11459|11451|11448|11464|11460|11449|11446|639
1654772700000|2022-06-09 11:05:00|11452|11447|11449|11446|11453|11450|11448|11444|277
1654773000000|2022-06-09 11:10:00|11450|11447|11445|11442|11450|11447|11445|11442|363
1654773300000|2022-06-09 11:15:00|11446|11443|11450|11446|11450|11447|11444|11441|557
1654773600000|2022-06-09 11:20:00|11449|11447|11449|11446|11451|11448|11444|11441|729
1654773900000|2022-06-09 11:25:00|11448|11445|11444|11440|11448|11445|11442|11439|361
1654774200000|2022-06-09 11:30:00|11443|11441|11441|11438|11444|11441|11439|11436|624
1654774500000|2022-06-09 11:35:00|11440|11437|11440|11437|11446|11443|11440|11437|416
1654774800000|2022-06-09 11:40:00|11439|11436|11441|11438|11444|11440|11434|11431|1198
1654775100000|2022-06-09 11:45:00|11440|11434|11422|11419|11457|11453|11416|11413|2045
1654775400000|2022-06-09 11:50:00|11423|11418|11412|11409|11427|11424|11410|11407|2602
1654775700000|2022-06-09 11:55:00|11413|11410|11419|11416|11423|11419|11410|11406|1518
1654776000000|2022-06-09 12:00:00|11420|11417|11409|11405|11420|11417|11403|11400|1597
1654776300000|2022-06-09 12:05:00|11408|11406|11419|11416|11420|11417|11408|11405|914
1654776600000|2022-06-09 12:10:00|11418|11415|11399|11396|11418|11415|11399|11396|1176
1654776900000|2022-06-09 12:15:00|11400|11397|11411|11407|11416|11413|11396|11393|1853
1654777200000|2022-06-09 12:20:00|11410|11408|11400|11397|11414|11411|11400|11397|1698
1654777500000|2022-06-09 12:25:00|11399|11396|11403|11400|11405|11401|11396|11393|788
1654777800000|2022-06-09 12:30:00|11404|11401|11411|11408|11414|11411|11403|11399|1198
1654778100000|2022-06-09 12:35:00|11410|11406|11406|11403|11415|11412|11405|11402|710
1654778400000|2022-06-09 12:40:00|11405|11402|11403|11400|11412|11409|11398|11395|961
1654778700000|2022-06-09 12:45:00|11402|11399|11396|11393|11404|11400|11386|11383|1653
1654779000000|2022-06-09 12:50:00|11394|11391|11396|11393|11405|11402|11394|11391|1245
1654779300000|2022-06-09 12:55:00|11395|11392|11401|11398|11406|11403|11395|11392|921
1654779600000|2022-06-09 13:00:00|11402|11399|11404|11401|11409|11406|11401|11398|857
1654779900000|2022-06-09 13:05:00|11405|11402|11392|11389|11407|11404|11391|11387|908
1654780200000|2022-06-09 13:10:00|11393|11390|11385|11382|11396|11393|11383|11380|925
1654780500000|2022-06-09 13:15:00|11386|11383|11389|11386|11391|11388|11384|11381|1561
1654780800000|2022-06-09 13:20:00|11388|11385|11391|11388|11393|11390|11385|11382|1854
1654781100000|2022-06-09 13:25:00|11390|11387|11403|11400|11408|11405|11390|11387|1208
1654781400000|2022-06-09 13:30:00|11402|11399|11424|11421|11425|11421|11397|11394|1132
1654781700000|2022-06-09 13:35:00|11423|11420|11426|11423|11426|11423|11418|11415|1624
1654782000000|2022-06-09 13:40:00|11425|11422|11423|11420|11426|11423|11416|11413|1747
1654782300000|2022-06-09 13:45:00|11424|11421|11417|11414|11426|11423|11416|11413|1596
1654782600000|2022-06-09 13:50:00|11416|11413|11415|11412|11417|11414|11406|11403|1378
1654782900000|2022-06-09 13:55:00|11416|11413|11411|11408|11420|11417|11410|11407|1066
1654783200000|2022-06-09 14:00:00|11410|11407|11406|11403|11412|11408|11406|11403|696
1654783500000|2022-06-09 14:05:00|11405|11402|11398|11394|11406|11403|11394|11391|953
1654783800000|2022-06-09 14:10:00|11397|11395|11394|11391|11400|11397|11393|11390|921
1654784100000|2022-06-09 14:15:00|11395|11390|11393|11390|11400|11397|11391|11388|1176
1654784400000|2022-06-09 14:20:00|11392|11389|11393|11390|11397|11394|11390|11387|732
1654784700000|2022-06-09 14:25:00|11394|11391|11399|11396|11399|11396|11389|11386|759
1654785000000|2022-06-09 14:30:00|11398|11395|11389|11386|11398|11395|11386|11383|1337
1654785300000|2022-06-09 14:35:00|11388|11385|11393|11390|11395|11392|11388|11384|673
1654785600000|2022-06-09 14:40:00|11392|11389|11386|11383|11392|11389|11383|11380|882
1654785900000|2022-06-09 14:45:00|11387|11384|11377|11374|11388|11385|11376|11372|1484
1654786200000|2022-06-09 14:50:00|11378|11375|11367|11363|11380|11377|11367|11363|980
1654786500000|2022-06-09 14:55:00|11365|11362|11368|11365|11372|11369|11365|11362|993
1654786800000|2022-06-09 15:00:00|11367|11364|11382|11379|11383|11380|11367|11364|1222
1654787100000|2022-06-09 15:05:00|11383|11380|11387|11384|11387|11384|11382|11379|949
1654787400000|2022-06-09 15:10:00|11386|11383|11404|11401|11404|11401|11386|11383|5349
1654787700000|2022-06-09 15:15:00|11403|11400|11398|11395|11410|11407|11398|11395|4009
1654788000000|2022-06-09 15:20:00|11397|11394|11397|11393|11399|11396|11395|11392|620
1654788300000|2022-06-09 15:25:00|11396|11394|11397|11394|11398|11395|11391|11388|800
1654788600000|2022-06-09 15:30:00|11398|11395|11400|11397|11403|11400|11395|11392|866
1654788900000|2022-06-09 15:35:00|11399|11396|11399|11396|11402|11399|11398|11394|277
1654789200000|2022-06-09 15:40:00|11398|11395|11401|11397|11404|11401|11398|11395|705
1654789500000|2022-06-09 15:45:00|11400|11398|11402|11399|11404|11401|11399|11396|796
1654789800000|2022-06-09 15:50:00|11401|11398|11403|11399|11403|11400|11400|11397|563
1654790100000|2022-06-09 15:55:00|11402|11400|11401|11398|11402|11400|11399|11396|423
1654790400000|2022-06-09 16:00:00|11400|11397|11401|11398|11401|11398|11399|11395|239
1654790700000|2022-06-09 16:05:00|11400|11397|11397|11393|11402|11399|11395|11392|261
1654791000000|2022-06-09 16:10:00|11396|11394|11394|11391|11397|11394|11394|11391|148
1654791300000|2022-06-09 16:15:00|11395|11392|11393|11390|11396|11393|11392|11389|151
1654791600000|2022-06-09 16:20:00|11392|11389|11392|11389|11393|11390|11390|11387|347
1654791900000|2022-06-09 16:25:00|11393|11390|11394|11391|11395|11392|11392|11389|84
1654792200000|2022-06-09 16:30:00|11393|11390|11391|11388|11394|11391|11390|11387|225
1654792500000|2022-06-09 16:35:00|11392|11389|11392|11388|11392|11389|11389|11386|154
1654792800000|2022-06-09 16:40:00|11391|11389|11397|11394|11397|11394|11391|11388|256
1654793100000|2022-06-09 16:45:00|11396|11393|11396|11393|11398|11395|11396|11393|167
1654793400000|2022-06-09 16:50:00|11395|11392|11395|11391|11396|11393|11394|11390|184
1654793700000|2022-06-09 16:55:00|11394|11392|11393|11388|11395|11392|11389|11385|240
1654844400000|2022-06-10 07:00:00|11394|11391|11398|11394|11406|11403|11392|11388|991
1654844700000|2022-06-10 07:05:00|11397|11395|11407|11403|11407|11404|11394|11391|586
1654845000000|2022-06-10 07:10:00|11406|11404|11408|11405|11417|11413|11405|11402|1105
1654845300000|2022-06-10 07:15:00|11409|11406|11400|11397|11412|11409|11400|11397|810
1654845600000|2022-06-10 07:20:00|11401|11398|11408|11404|11411|11408|11399|11396|764
1654845900000|2022-06-10 07:25:00|11406|11405|11418|11415|11419|11415|11404|11400|800
1654846200000|2022-06-10 07:30:00|11417|11414|11420|11417|11424|11421|11416|11413|838
1654846500000|2022-06-10 07:35:00|11421|11418|11418|11415|11426|11423|11417|11414|502
1654846800000|2022-06-10 07:40:00|11419|11416|11415|11412|11420|11417|11414|11411|509
1654847100000|2022-06-10 07:45:00|11416|11413|11415|11412|11421|11418|11413|11410|595
1654847400000|2022-06-10 07:50:00|11416|11413|11411|11408|11420|11417|11410|11407|861
1654847700000|2022-06-10 07:55:00|11410|11407|11410|11407|11411|11408|11407|11404|307
1654848000000|2022-06-10 08:00:00|11411|11408|11407|11404|11411|11408|11404|11400|723
1654848300000|2022-06-10 08:05:00|11406|11403|11409|11405|11409|11406|11403|11400|485
1654848600000|2022-06-10 08:10:00|11408|11406|11414|11411|11416|11413|11408|11405|740
1654848900000|2022-06-10 08:15:00|11413|11410|11427|11424|11429|11426|11413|11410|1184
1654849200000|2022-06-10 08:20:00|11429|11426|11414|11411|11429|11426|11414|11411|981
1654849500000|2022-06-10 08:25:00|11415|11412|11418|11415|11421|11418|11414|11411|655
1654849800000|2022-06-10 08:30:00|11417|11414|11413|11409|11419|11416|11411|11408|669
1654850100000|2022-06-10 08:35:00|11412|11410|11415|11412|11417|11414|11411|11408|807
1654850400000|2022-06-10 08:40:00|11414|11411|11416|11413|11419|11415|11414|11411|559
1654850700000|2022-06-10 08:45:00|11415|11412|11418|11415|11419|11416|11415|11412|332
1654851000000|2022-06-10 08:50:00|11417|11414|11424|11420|11424|11421|11417|11414|865
1654851300000|2022-06-10 08:55:00|11423|11421|11417|11414|11426|11423|11416|11413|693
1654851600000|2022-06-10 09:00:00|11418|11415|11425|11422|11426|11423|11417|11413|1027
1654851900000|2022-06-10 09:05:00|11426|11421|11427|11424|11430|11427|11420|11417|620
1654852200000|2022-06-10 09:10:00|11428|11423|11426|11423|11428|11425|11425|11421|571
1654852500000|2022-06-10 09:15:00|11425|11422|11420|11417|11425|11422|11420|11417|389
1654852800000|2022-06-10 09:20:00|11419|11416|11416|11413|11420|11417|11412|11409|905
1654853100000|2022-06-10 09:25:00|11415|11412|11412|11409|11420|11417|11412|11409|291
1654853400000|2022-06-10 09:30:00|11411|11408|11414|11411|11414|11411|11410|11407|385
1654853700000|2022-06-10 09:35:00|11413|11410|11407|11403|11414|11411|11406|11403|567
1654854000000|2022-06-10 09:40:00|11406|11404|11406|11403|11409|11406|11403|11400|869
1654854300000|2022-06-10 09:45:00|11407|11404|11410|11407|11411|11408|11404|11401|1412
1654854600000|2022-06-10 09:50:00|11409|11406|11407|11404|11409|11406|11404|11401|556
1654854900000|2022-06-10 09:55:00|11408|11405|11410|11407|11412|11409|11406|11403|611
1654855200000|2022-06-10 10:00:00|11409|11406|11412|11409|11412|11409|11406|11403|542
1654855500000|2022-06-10 10:05:00|11411|11408|11412|11409|11415|11412|11408|11405|858
1654855800000|2022-06-10 10:10:00|11410|11407|11411|11408|11412|11409|11409|11406|578
1654856100000|2022-06-10 10:15:00|11412|11409|11420|11417|11421|11418|11412|11409|1066
1654856400000|2022-06-10 10:20:00|11421|11418|11419|11416|11423|11420|11419|11415|822
1654856700000|2022-06-10 10:25:00|11418|11415|11415|11412|11423|11420|11415|11412|476
1654857000000|2022-06-10 10:30:00|11416|11413|11420|11417|11420|11417|11414|11411|480
1654857300000|2022-06-10 10:35:00|11419|11416|11417|11414|11420|11417|11416|11413|450
1654857600000|2022-06-10 10:40:00|11416|11413|11422|11419|11424|11421|11416|11413|505
1654857900000|2022-06-10 10:45:00|11423|11420|11417|11414|11424|11421|11417|11414|420
1654858200000|2022-06-10 10:50:00|11416|11413|11419|11416|11420|11417|11415|11412|366
1654858500000|2022-06-10 10:55:00|11420|11417|11416|11413|11423|11420|11415|11412|313
1654858800000|2022-06-10 11:00:00|11415|11412|11413|11410|11419|11416|11411|11408|782
1654859100000|2022-06-10 11:05:00|11412|11409|11416|11413|11419|11416|11411|11408|523
1654859400000|2022-06-10 11:10:00|11415|11412|11414|11411|11420|11417|11414|11411|410
1654859700000|2022-06-10 11:15:00|11413|11410|11410|11407|11413|11410|11409|11406|896
1654860000000|2022-06-10 11:20:00|11409|11406|11415|11412|11415|11412|11409|11406|461
1654860300000|2022-06-10 11:25:00|11413|11411|11417|11414|11417|11414|11412|11409|162
1654860600000|2022-06-10 11:30:00|11416|11413|11419|11416|11420|11416|11416|11412|190
1654860900000|2022-06-10 11:35:00|11418|11415|11417|11414|11421|11418|11417|11414|350
1654861200000|2022-06-10 11:40:00|11416|11413|11411|11408|11417|11414|11410|11407|331
1654861500000|2022-06-10 11:45:00|11412|11410|11412|11408|11414|11411|11410|11407|292
1654861800000|2022-06-10 11:50:00|11411|11409|11413|11409|11414|11411|11410|11407|383
1654862100000|2022-06-10 11:55:00|11412|11410|11408|11405|11413|11410|11408|11405|259
1654862400000|2022-06-10 12:00:00|11407|11404|11409|11406|11413|11410|11406|11403|371
1654862700000|2022-06-10 12:05:00|11407|11405|11408|11405|11410|11407|11407|11404|532
1654863000000|2022-06-10 12:10:00|11407|11404|11402|11399|11409|11406|11402|11398|452
1654863300000|2022-06-10 12:15:00|11401|11398|11410|11407|11410|11407|11401|11398|290
1654863600000|2022-06-10 12:20:00|11409|11406|11406|11403|11412|11409|11406|11403|547
1654863900000|2022-06-10 12:25:00|11407|11404|11403|11397|11408|11405|11399|11396|607
1654864200000|2022-06-10 12:30:00|11400|11398|11384|11381|11400|11398|11366|11361|2068
1654864500000|2022-06-10 12:35:00|11383|11380|11404|11401|11404|11401|11381|11377|1401
1654864800000|2022-06-10 12:40:00|11403|11399|11406|11403|11429|11426|11403|11399|1895
1654865100000|2022-06-10 12:45:00|11405|11402|11405|11402|11409|11406|11400|11397|1421
1654865400000|2022-06-10 12:50:00|11406|11401|11403|11400|11407|11404|11394|11391|1855
1654865700000|2022-06-10 12:55:00|11402|11399|11391|11388|11403|11400|11390|11387|892
1654866000000|2022-06-10 13:00:00|11392|11389|11397|11394|11402|11399|11386|11383|908
1654866300000|2022-06-10 13:05:00|11398|11395|11391|11388|11402|11399|11391|11387|854
1654866600000|2022-06-10 13:10:00|11390|11387|11382|11379|11391|11388|11381|11378|692
1654866900000|2022-06-10 13:15:00|11383|11380|11367|11364|11383|11380|11365|11362|1234
1654867200000|2022-06-10 13:20:00|11368|11365|11370|11367|11376|11373|11365|11361|1717
1654867500000|2022-06-10 13:25:00|11372|11368|11359|11356|11373|11370|11359|11355|916
1654867800000|2022-06-10 13:30:00|11360|11355|11353|11350|11365|11362|11352|11349|1801
1654868100000|2022-06-10 13:35:00|11352|11349|11343|11340|11358|11355|11337|11334|1602
1654868400000|2022-06-10 13:40:00|11342|11339|11348|11345|11348|11345|11339|11336|1697
1654868700000|2022-06-10 13:45:00|11347|11344|11343|11340|11347|11345|11335|11332|1062
1654869000000|2022-06-10 13:50:00|11342|11339|11342|11339|11352|11349|11335|11332|1571
1654869300000|2022-06-10 13:55:00|11341|11338|11342|11339|11345|11342|11336|11332|1944
1654869600000|2022-06-10 14:00:00|11338|11335|11342|11339|11344|11341|11330|11327|1471
1654869900000|2022-06-10 14:05:00|11343|11340|11342|11338|11346|11343|11335|11332|1210
1654870200000|2022-06-10 14:10:00|11341|11337|11350|11346|11353|11350|11339|11336|1384
1654870500000|2022-06-10 14:15:00|11351|11347|11356|11353|11356|11353|11345|11342|1176
1654870800000|2022-06-10 14:20:00|11357|11354|11355|11352|11360|11357|11351|11348|831
1654871100000|2022-06-10 14:25:00|11354|11351|11344|11341|11355|11352|11344|11341|881
1654871400000|2022-06-10 14:30:00|11343|11340|11342|11338|11347|11344|11340|11336|839
1654871700000|2022-06-10 14:35:00|11341|11339|11336|11332|11344|11341|11332|11329|967
1654872000000|2022-06-10 14:40:00|11335|11333|11333|11330|11337|11333|11331|11328|529
1654872300000|2022-06-10 14:45:00|11334|11331|11336|11333|11336|11333|11327|11324|837
1654872600000|2022-06-10 14:50:00|11335|11332|11325|11322|11341|11337|11325|11322|1132
1654872900000|2022-06-10 14:55:00|11326|11323|11321|11317|11327|11324|11315|11312|1308
1654873200000|2022-06-10 15:00:00|11320|11318|11316|11313|11324|11321|11315|11312|1081
1654873500000|2022-06-10 15:05:00|11317|11314|11308|11304|11317|11314|11301|11298|1399
1654873800000|2022-06-10 15:10:00|11307|11303|11308|11304|11311|11308|11302|11299|1611
1654874100000|2022-06-10 15:15:00|11307|11303|11299|11295|11310|11307|11299|11295|1271
1654874400000|2022-06-10 15:20:00|11298|11296|11305|11302|11306|11302|11296|11293|1055
1654874700000|2022-06-10 15:25:00|11304|11301|11296|11292|11309|11305|11295|11291|537
1654875000000|2022-06-10 15:30:00|11295|11293|11298|11294|11300|11296|11294|11291|618
1654875300000|2022-06-10 15:35:00|11297|11295|11296|11292|11301|11297|11293|11290|787
1654875600000|2022-06-10 15:40:00|11295|11293|11298|11295|11304|11301|11295|11291|901
1654875900000|2022-06-10 15:45:00|11297|11294|11296|11293|11299|11296|11295|11291|396
1654876200000|2022-06-10 15:50:00|11295|11292|11289|11285|11296|11293|11287|11284|523
1654876500000|2022-06-10 15:55:00|11290|11286|11285|11281|11294|11291|11285|11281|660
1654876800000|2022-06-10 16:00:00|11286|11282|11285|11282|11288|11285|11283|11280|407
1654877100000|2022-06-10 16:05:00|11286|11283|11288|11285|11293|11290|11286|11283|528
1654877400000|2022-06-10 16:10:00|11287|11284|11289|11286|11291|11287|11287|11283|466
1654877700000|2022-06-10 16:15:00|11287|11284|11281|11278|11288|11285|11281|11278|333
1654878000000|2022-06-10 16:20:00|11282|11279|11281|11278|11285|11282|11280|11277|526
1654878300000|2022-06-10 16:25:00|11280|11277|11284|11281|11284|11281|11280|11277|293
1654878600000|2022-06-10 16:30:00|11285|11280|11286|11283|11286|11283|11280|11277|518
1654878900000|2022-06-10 16:35:00|11285|11282|11288|11285|11289|11286|11285|11281|494
1654879200000|2022-06-10 16:40:00|11289|11286|11291|11288|11292|11288|11288|11285|242
1654879500000|2022-06-10 16:45:00|11292|11289|11294|11291|11295|11292|11292|11289|311
1654879800000|2022-06-10 16:50:00|11295|11292|11298|11295|11298|11295|11292|11289|359
1654880100000|2022-06-10 16:55:00|11296|11294|11302|11298|11302|11298|11291|11288|197
1655103600000|2022-06-13 07:00:00|11267|11263|11277|11273|11284|11281|11259|11255|1978
1655103900000|2022-06-13 07:05:00|11275|11272|11285|11281|11287|11284|11275|11272|1509
1655104200000|2022-06-13 07:10:00|11286|11282|11290|11286|11296|11293|11284|11281|1403
1655104500000|2022-06-13 07:15:00|11289|11285|11287|11284|11291|11288|11283|11280|1093
1655104800000|2022-06-13 07:20:00|11288|11285|11285|11282|11302|11299|11285|11282|1744
1655105100000|2022-06-13 07:25:00|11284|11281|11273|11270|11287|11283|11270|11267|1025
1655105400000|2022-06-13 07:30:00|11272|11269|11250|11246|11273|11270|11249|11246|1558
1655105700000|2022-06-13 07:35:00|11249|11247|11246|11243|11255|11252|11240|11237|2018
1655106000000|2022-06-13 07:40:00|11245|11241|11248|11245|11251|11248|11234|11231|1663
1655106300000|2022-06-13 07:45:00|11247|11244|11262|11259|11264|11261|11246|11243|1541
1655106600000|2022-06-13 07:50:00|11260|11257|11266|11262|11267|11263|11253|11250|1453
1655106900000|2022-06-13 07:55:00|11265|11263|11267|11264|11269|11266|11262|11259|965
1655107200000|2022-06-13 08:00:00|11266|11263|11264|11261|11269|11266|11257|11254|1314
1655107500000|2022-06-13 08:05:00|11263|11260|11273|11270|11277|11274|11263|11260|680
1655107800000|2022-06-13 08:10:00|11274|11271|11272|11268|11279|11276|11270|11267|780
1655108100000|2022-06-13 08:15:00|11271|11269|11259|11256|11272|11269|11257|11254|770
1655108400000|2022-06-13 08:20:00|11258|11255|11263|11259|11265|11262|11254|11251|983
1655108700000|2022-06-13 08:25:00|11262|11260|11253|11250|11262|11260|11249|11246|704
1655109000000|2022-06-13 08:30:00|11254|11251|11263|11260|11263|11260|11252|11249|552
1655109300000|2022-06-13 08:35:00|11262|11259|11253|11250|11263|11260|11253|11250|1096
1655109600000|2022-06-13 08:40:00|11254|11249|11252|11249|11257|11254|11245|11242|425
1655109900000|2022-06-13 08:45:00|11253|11250|11252|11248|11255|11251|11248|11245|653
1655110200000|2022-06-13 08:50:00|11251|11249|11258|11255|11260|11257|11250|11246|629
1655110500000|2022-06-13 08:55:00|11259|11256|11255|11252|11264|11261|11254|11251|510
1655110800000|2022-06-13 09:00:00|11254|11251|11257|11254|11258|11255|11252|11248|480
1655111100000|2022-06-13 09:05:00|11256|11253|11252|11249|11258|11255|11251|11248|467
1655111400000|2022-06-13 09:10:00|11251|11248|11257|11254|11257|11254|11246|11243|793
1655111700000|2022-06-13 09:15:00|11256|11253|11249|11246|11258|11255|11247|11244|843
1655112000000|2022-06-13 09:20:00|11250|11245|11249|11246|11252|11249|11244|11241|1287
1655112300000|2022-06-13 09:25:00|11248|11245|11242|11239|11250|11246|11241|11238|1201
1655112600000|2022-06-13 09:30:00|11241|11238|11248|11245|11250|11247|11240|11237|842
1655112900000|2022-06-13 09:35:00|11247|11244|11248|11245|11249|11246|11245|11242|710
1655113200000|2022-06-13 09:40:00|11249|11246|11249|11246|11249|11246|11243|11240|578
1655113500000|2022-06-13 09:45:00|11248|11245|11250|11247|11253|11250|11247|11244|1013
1655113800000|2022-06-13 09:50:00|11251|11248|11252|11248|11258|11255|11249|11246|1016
1655114100000|2022-06-13 09:55:00|11251|11249|11248|11245|11255|11252|11248|11244|576
1655114400000|2022-06-13 10:00:00|11247|11244|11254|11251|11254|11251|11244|11241|633
1655114700000|2022-06-13 10:05:00|11255|11252|11257|11254|11261|11258|11254|11252|771
1655115000000|2022-06-13 10:10:00|11256|11253|11259|11255|11261|11258|11252|11249|1501
1655115300000|2022-06-13 10:15:00|11258|11254|11257|11254|11258|11255|11250|11247|916
1655115600000|2022-06-13 10:20:00|11258|11255|11260|11257|11261|11258|11253|11250|843
1655115900000|2022-06-13 10:25:00|11261|11258|11249|11246|11261|11258|11249|11246|632
1655116200000|2022-06-13 10:30:00|11247|11245|11250|11247|11252|11248|11246|11243|778
1655116500000|2022-06-13 10:35:00|11249|11246|11255|11252|11256|11253|11246|11243|883
1655116800000|2022-06-13 10:40:00|11256|11253|11250|11247|11260|11257|11248|11245|779
1655117100000|2022-06-13 10:45:00|11249|11246|11255|11252|11255|11252|11248|11245|553
1655117400000|2022-06-13 10:50:00|11256|11253|11257|11254|11260|11257|11253|11250|387
1655117700000|2022-06-13 10:55:00|11256|11253|11249|11246|11260|11257|11249|11246|494
1655118000000|2022-06-13 11:00:00|11250|11247|11251|11248|11252|11249|11248|11245|465
1655118300000|2022-06-13 11:05:00|11250|11247|11246|11243|11251|11248|11242|11239|1899
1655118600000|2022-06-13 11:10:00|11245|11242|11243|11240|11246|11243|11236|11233|661
1655118900000|2022-06-13 11:15:00|11244|11241|11242|11239|11245|11242|11239|11235|632
1655119200000|2022-06-13 11:20:00|11243|11240|11246|11243|11248|11245|11243|11240|677
1655119500000|2022-06-13 11:25:00|11245|11242|11246|11243|11252|11249|11245|11242|970
1655119800000|2022-06-13 11:30:00|11247|11244|11252|11249|11255|11252|11246|11243|580
1655120100000|2022-06-13 11:35:00|11253|11250|11257|11254|11259|11256|11250|11246|722
1655120400000|2022-06-13 11:40:00|11256|11253|11252|11249|11258|11255|11251|11248|757
1655120700000|2022-06-13 11:45:00|11251|11248|11255|11252|11258|11254|11251|11248|790
1655121000000|2022-06-13 11:50:00|11256|11253|11245|11242|11257|11253|11241|11238|1365
1655121300000|2022-06-13 11:55:00|11246|11243|11253|11250|11253|11250|11244|11241|1423
1655121600000|2022-06-13 12:00:00|11252|11249|11258|11255|11263|11260|11252|11249|1594
1655121900000|2022-06-13 12:05:00|11259|11256|11260|11256|11265|11262|11254|11251|1436
1655122200000|2022-06-13 12:10:00|11259|11257|11261|11257|11261|11258|11255|11252|663
1655122500000|2022-06-13 12:15:00|11260|11258|11251|11247|11263|11260|11248|11245|1261
1655122800000|2022-06-13 12:20:00|11250|11246|11265|11262|11266|11263|11249|11246|1488
1655123100000|2022-06-13 12:25:00|11264|11261|11275|11272|11276|11273|11262|11259|2264
1655123400000|2022-06-13 12:30:00|11276|11273|11281|11278|11286|11283|11273|11270|1454
1655123700000|2022-06-13 12:35:00|11280|11277|11291|11287|11291|11288|11275|11272|974
1655124000000|2022-06-13 12:40:00|11292|11288|11276|11273|11292|11288|11275|11272|1028
1655124300000|2022-06-13 12:45:00|11275|11272|11277|11274|11282|11278|11274|11271|1298
1655124600000|2022-06-13 12:50:00|11276|11273|11283|11280|11292|11289|11276|11273|2417
1655124900000|2022-06-13 12:55:00|11282|11279|11271|11268|11287|11284|11271|11268|2079
1655125200000|2022-06-13 13:00:00|11272|11269|11273|11270|11273|11270|11265|11262|811
1655125500000|2022-06-13 13:05:00|11272|11269|11278|11275|11281|11278|11271|11268|1014
1655125800000|2022-06-13 13:10:00|11277|11274|11267|11264|11280|11277|11267|11264|799
1655126100000|2022-06-13 13:15:00|11268|11265|11258|11254|11271|11268|11258|11254|960
1655126400000|2022-06-13 13:20:00|11257|11255|11257|11254|11259|11256|11251|11248|1097
1655126700000|2022-06-13 13:25:00|11258|11253|11258|11254|11260|11257|11255|11252|583
1655127000000|2022-06-13 13:30:00|11259|11255|11259|11255|11261|11258|11251|11248|915
1655127300000|2022-06-13 13:35:00|11260|11256|11267|11264|11270|11267|11258|11255|930
1655127600000|2022-06-13 13:40:00|11268|11265|11265|11262|11272|11269|11263|11260|1442
1655127900000|2022-06-13 13:45:00|11264|11261|11266|11263|11268|11265|11262|11259|806
1655128200000|2022-06-13 13:50:00|11267|11264|11272|11269|11273|11270|11263|11260|1238
1655128500000|2022-06-13 13:55:00|11273|11270|11278|11275|11280|11277|11271|11268|1345
1655128800000|2022-06-13 14:00:00|11279|11276|11276|11273|11280|11277|11268|11265|874
1655129100000|2022-06-13 14:05:00|11277|11274|11268|11265|11279|11276|11265|11262|825
1655129400000|2022-06-13 14:10:00|11267|11264|11265|11261|11270|11266|11262|11259|761
1655129700000|2022-06-13 14:15:00|11264|11260|11261|11258|11268|11265|11256|11253|995
1655130000000|2022-06-13 14:20:00|11260|11257|11261|11258|11263|11260|11257|11253|949
1655130300000|2022-06-13 14:25:00|11260|11257|11248|11245|11260|11258|11246|11243|1084
1655130600000|2022-06-13 14:30:00|11249|11246|11236|11233|11250|11247|11234|11230|1498
1655130900000|2022-06-13 14:35:00|11237|11234|11238|11235|11242|11239|11235|11232|925
1655131200000|2022-06-13 14:40:00|11239|11236|11242|11239|11242|11239|11232|11229|1065
1655131500000|2022-06-13 14:45:00|11243|11240|11245|11242|11249|11246|11242|11239|1354
1655131800000|2022-06-13 14:50:00|11246|11243|11243|11240|11247|11244|11236|11233|1144
1655132100000|2022-06-13 14:55:00|11244|11241|11242|11239|11250|11246|11241|11238|1158
1655132400000|2022-06-13 15:00:00|11241|11238|11231|11228|11242|11239|11225|11222|1444
1655132700000|2022-06-13 15:05:00|11232|11229|11228|11225|11232|11229|11226|11223|1485
1655133000000|2022-06-13 15:10:00|11227|11224|11232|11229|11235|11232|11226|11223|1506
1655133300000|2022-06-13 15:15:00|11233|11230|11221|11218|11233|11230|11221|11217|1743
1655133600000|2022-06-13 15:20:00|11223|11220|11223|11220|11228|11225|11221|11218|925
1655133900000|2022-06-13 15:25:00|11222|11219|11227|11224|11228|11225|11222|11219|945
1655134200000|2022-06-13 15:30:00|11226|11223|11225|11222|11230|11227|11225|11221|716
1655134500000|2022-06-13 15:35:00|11224|11221|11221|11218|11229|11226|11220|11217|447
1655134800000|2022-06-13 15:40:00|11220|11217|11219|11216|11222|11219|11216|11213|591
1655135100000|2022-06-13 15:45:00|11220|11217|11208|11205|11220|11217|11207|11204|701
1655135400000|2022-06-13 15:50:00|11209|11206|11211|11208|11212|11209|11203|11200|911
1655135700000|2022-06-13 15:55:00|11210|11207|11207|11203|11210|11207|11200|11197|797
1655136000000|2022-06-13 16:00:00|11206|11204|11220|11217|11222|11219|11205|11202|894
1655136300000|2022-06-13 16:05:00|11219|11216|11218|11214|11222|11218|11216|11212|510
1655136600000|2022-06-13 16:10:00|11217|11215|11220|11217|11220|11217|11213|11209|339
1655136900000|2022-06-13 16:15:00|11221|11218|11227|11223|11227|11224|11218|11215|371
1655137200000|2022-06-13 16:20:00|11226|11222|11226|11223|11228|11225|11225|11222|219
1655137500000|2022-06-13 16:25:00|11225|11222|11227|11224|11229|11225|11224|11221|284
1655137800000|2022-06-13 16:30:00|11228|11225|11220|11217|11230|11227|11220|11217|406
1655138100000|2022-06-13 16:35:00|11221|11218|11223|11219|11224|11221|11220|11217|140
1655138400000|2022-06-13 16:40:00|11222|11220|11217|11214|11224|11220|11217|11214|373
1655138700000|2022-06-13 16:45:00|11218|11215|11218|11215|11219|11216|11216|11212|156
1655139000000|2022-06-13 16:50:00|11217|11214|11213|11210|11218|11215|11211|11208|244
1655139300000|2022-06-13 16:55:00|11212|11209|11215|11211|11217|11214|11212|11209|96
1655190000000|2022-06-14 07:00:00|11243|11240|11279|11275|11281|11278|11240|11236|3086
1655190300000|2022-06-14 07:05:00|11278|11274|11260|11257|11287|11284|11260|11256|2077
1655190600000|2022-06-14 07:10:00|11261|11258|11261|11258|11275|11272|11259|11256|1962
1655190900000|2022-06-14 07:15:00|11262|11259|11281|11277|11285|11282|11259|11256|1384
1655191200000|2022-06-14 07:20:00|11280|11276|11285|11282|11297|11294|11278|11274|1569
1655191500000|2022-06-14 07:25:00|11284|11281|11279|11276|11284|11281|11271|11267|1299
1655191800000|2022-06-14 07:30:00|11280|11277|11279|11276|11285|11282|11270|11267|1035
1655192100000|2022-06-14 07:35:00|11278|11275|11261|11258|11278|11275|11261|11258|1103
1655192400000|2022-06-14 07:40:00|11262|11259|11256|11252|11263|11259|11254|11251|990
1655192700000|2022-06-14 07:45:00|11257|11253|11256|11252|11267|11264|11255|11252|1043
1655193000000|2022-06-14 07:50:00|11257|11253|11249|11246|11257|11254|11248|11245|1241
1655193300000|2022-06-14 07:55:00|11250|11247|11266|11263|11270|11267|11249|11245|1104
1655193600000|2022-06-14 08:00:00|11267|11264|11270|11266|11276|11273|11267|11263|974
1655193900000|2022-06-14 08:05:00|11272|11267|11277|11274|11280|11277|11267|11264|855
1655194200000|2022-06-14 08:10:00|11275|11273|11277|11274|11277|11274|11268|11265|603
1655194500000|2022-06-14 08:15:00|11278|11275|11283|11280|11283|11280|11272|11268|922
1655194800000|2022-06-14 08:20:00|11282|11279|11285|11282|11286|11283|11275|11272|969
1655195100000|2022-06-14 08:25:00|11284|11281|11287|11284|11287|11284|11280|11276|607
1655195400000|2022-06-14 08:30:00|11288|11285|11278|11275|11289|11286|11277|11274|561
1655195700000|2022-06-14 08:35:00|11277|11274|11271|11268|11279|11276|11269|11266|557
1655196000000|2022-06-14 08:40:00|11272|11269|11274|11271|11275|11272|11268|11265|798
1655196300000|2022-06-14 08:45:00|11275|11272|11262|11258|11276|11273|11261|11258|807
1655196600000|2022-06-14 08:50:00|11261|11259|11268|11265|11270|11267|11257|11253|1183
1655196900000|2022-06-14 08:55:00|11269|11266|11271|11268|11275|11272|11266|11263|1178
1655197200000|2022-06-14 09:00:00|11270|11267|11261|11258|11271|11268|11261|11258|962
1655197500000|2022-06-14 09:05:00|11262|11259|11254|11250|11262|11259|11253|11250|991
1655197800000|2022-06-14 09:10:00|11255|11251|11251|11248|11256|11253|11251|11248|582
1655198100000|2022-06-14 09:15:00|11252|11247|11256|11253|11257|11254|11246|11243|1509
1655198400000|2022-06-14 09:20:00|11255|11252|11255|11251|11256|11253|11248|11245|1104
1655198700000|2022-06-14 09:25:00|11254|11252|11260|11257|11265|11261|11254|11251|1108
1655199000000|2022-06-14 09:30:00|11259|11256|11260|11256|11264|11261|11258|11255|1249
1655199300000|2022-06-14 09:35:00|11259|11257|11261|11258|11261|11258|11254|11250|653
1655199600000|2022-06-14 09:40:00|11260|11257|11254|11250|11261|11258|11247|11243|1140
1655199900000|2022-06-14 09:45:00|11255|11251|11252|11249|11258|11255|11252|11249|1423
1655200200000|2022-06-14 09:50:00|11253|11250|11258|11255|11260|11257|11252|11249|749
1655200500000|2022-06-14 09:55:00|11257|11254|11260|11257|11262|11259|11256|11253|536
1655200800000|2022-06-14 10:00:00|11259|11256|11260|11257|11263|11260|11258|11255|747
1655201100000|2022-06-14 10:05:00|11261|11258|11262|11259|11262|11259|11258|11255|482
1655201400000|2022-06-14 10:10:00|11261|11258|11266|11263|11266|11263|11257|11254|758
1655201700000|2022-06-14 10:15:00|11265|11262|11266|11263|11267|11264|11259|11255|1098
1655202000000|2022-06-14 10:20:00|11265|11262|11268|11265|11270|11267|11263|11260|1022
1655202300000|2022-06-14 10:25:00|11269|11266|11265|11262|11271|11268|11264|11261|975
1655202600000|2022-06-14 10:30:00|11264|11261|11265|11262|11266|11263|11261|11258|850
1655202900000|2022-06-14 10:35:00|11266|11263|11267|11264|11267|11264|11259|11256|964
1655203200000|2022-06-14 10:40:00|11266|11263|11266|11263|11268|11265|11263|11260|414
1655203500000|2022-06-14 10:45:00|11265|11262|11265|11262|11266|11263|11262|11259|610
1655203800000|2022-06-14 10:50:00|11266|11263|11269|11266|11273|11269|11266|11263|405
1655204100000|2022-06-14 10:55:00|11270|11267|11282|11279|11282|11279|11269|11265|1062
1655204400000|2022-06-14 11:00:00|11281|11278|11273|11270|11285|11282|11272|11269|1630
1655204700000|2022-06-14 11:05:00|11272|11269|11267|11264|11274|11271|11265|11262|930
1655205000000|2022-06-14 11:10:00|11268|11263|11272|11269|11272|11269|11266|11263|891
1655205300000|2022-06-14 11:15:00|11273|11270|11258|11255|11273|11270|11258|11255|697
1655205600000|2022-06-14 11:20:00|11259|11256|11257|11253|11260|11257|11254|11251|934
1655205900000|2022-06-14 11:25:00|11256|11252|11257|11254|11260|11257|11253|11250|790
1655206200000|2022-06-14 11:30:00|11256|11253|11259|11255|11266|11263|11254|11251|1277
1655206500000|2022-06-14 11:35:00|11258|11256|11259|11256|11261|11258|11253|11250|1820
1655206800000|2022-06-14 11:40:00|11260|11257|11265|11262|11266|11263|11255|11252|1375
1655207100000|2022-06-14 11:45:00|11266|11261|11261|11258|11266|11261|11259|11256|1436
1655207400000|2022-06-14 11:50:00|11260|11257|11255|11252|11262|11258|11255|11252|1150
1655207700000|2022-06-14 11:55:00|11256|11253|11256|11253|11259|11256|11252|11249|1166
1655208000000|2022-06-14 12:00:00|11257|11254|11254|11251|11261|11258|11253|11250|1020
1655208300000|2022-06-14 12:05:00|11253|11250|11249|11246|11257|11254|11247|11244|1206
1655208600000|2022-06-14 12:10:00|11250|11245|11245|11242|11251|11248|11242|11239|933
1655208900000|2022-06-14 12:15:00|11246|11243|11247|11244|11252|11249|11243|11240|1317
1655209200000|2022-06-14 12:20:00|11248|11245|11256|11252|11256|11253|11247|11245|1521
1655209500000|2022-06-14 12:25:00|11255|11253|11257|11254|11261|11258|11253|11249|718
1655209800000|2022-06-14 12:30:00|11258|11253|11272|11268|11275|11271|11255|11251|1791
1655210100000|2022-06-14 12:35:00|11273|11269|11272|11269|11275|11272|11261|11258|990
1655210400000|2022-06-14 12:40:00|11273|11270|11276|11273|11278|11275|11269|11266|1032
1655210700000|2022-06-14 12:45:00|11277|11274|11254|11251|11278|11274|11254|11251|935
1655211000000|2022-06-14 12:50:00|11255|11252|11268|11265|11270|11267|11255|11252|1151
1655211300000|2022-06-14 12:55:00|11269|11266|11266|11263|11276|11273|11265|11262|646
1655211600000|2022-06-14 13:00:00|11265|11262|11263|11260|11277|11274|11262|11258|979
1655211900000|2022-06-14 13:05:00|11264|11261|11258|11255|11268|11265|11253|11250|752
1655212200000|2022-06-14 13:10:00|11259|11254|11254|11251|11260|11257|11254|11250|879
1655212500000|2022-06-14 13:15:00|11255|11252|11252|11249|11257|11254|11248|11245|924
1655212800000|2022-06-14 13:20:00|11253|11248|11251|11248|11256|11252|11249|11246|1171
1655213100000|2022-06-14 13:25:00|11252|11249|11254|11251|11258|11255|11250|11247|651
1655213400000|2022-06-14 13:30:00|11253|11249|11245|11242|11256|11252|11243|11240|1099
1655213700000|2022-06-14 13:35:00|11246|11243|11254|11250|11261|11258|11243|11240|1302
1655214000000|2022-06-14 13:40:00|11255|11251|11263|11260|11267|11264|11254|11251|953
1655214300000|2022-06-14 13:45:00|11262|11259|11267|11264|11269|11266|11261|11258|997
1655214600000|2022-06-14 13:50:00|11268|11265|11270|11267|11276|11273|11268|11264|1271
1655214900000|2022-06-14 13:55:00|11269|11266|11275|11272|11276|11273|11267|11264|1119
1655215200000|2022-06-14 14:00:00|11274|11271|11269|11265|11275|11272|11266|11262|1434
1655215500000|2022-06-14 14:05:00|11270|11266|11261|11258|11273|11270|11261|11258|1153
1655215800000|2022-06-14 14:10:00|11262|11259|11263|11260|11263|11260|11257|11254|1371
1655216100000|2022-06-14 14:15:00|11262|11259|11268|11265|11274|11270|11260|11257|806
1655216400000|2022-06-14 14:20:00|11265|11262|11260|11257|11271|11268|11255|11252|1357
1655216700000|2022-06-14 14:25:00|11261|11258|11233|11230|11261|11258|11232|11229|2642
1655217000000|2022-06-14 14:30:00|11234|11231|11209|11206|11239|11236|11203|11200|2388
1655217300000|2022-06-14 14:35:00|11210|11207|11223|11220|11223|11220|11206|11203|2333
1655217600000|2022-06-14 14:40:00|11224|11221|11212|11208|11225|11222|11208|11205|1541
1655217900000|2022-06-14 14:45:00|11211|11209|11215|11212|11221|11217|11208|11204|1438
1655218200000|2022-06-14 14:50:00|11216|11213|11216|11212|11219|11216|11211|11208|1483
1655218500000|2022-06-14 14:55:00|11215|11211|11217|11214|11218|11215|11211|11208|813
1655218800000|2022-06-14 15:00:00|11218|11215|11223|11220|11223|11220|11216|11213|851
1655219100000|2022-06-14 15:05:00|11221|11218|11206|11203|11221|11218|11200|11197|1859
1655219400000|2022-06-14 15:10:00|11207|11202|11188|11185|11207|11202|11188|11185|2938
1655219700000|2022-06-14 15:15:00|11187|11184|11185|11182|11190|11186|11177|11174|3094
1655220000000|2022-06-14 15:20:00|11184|11180|11179|11175|11186|11183|11178|11175|1833
1655220300000|2022-06-14 15:25:00|11178|11174|11164|11161|11180|11177|11164|11161|1374
1655220600000|2022-06-14 15:30:00|11163|11160|11158|11154|11172|11168|11154|11151|1810
1655220900000|2022-06-14 15:35:00|11159|11155|11144|11141|11160|11157|11137|11134|1557
1655221200000|2022-06-14 15:40:00|11145|11142|11144|11140|11145|11142|11135|11132|842
1655221500000|2022-06-14 15:45:00|11145|11141|11140|11136|11145|11142|11130|11127|1383
1655221800000|2022-06-14 15:50:00|11139|11135|11153|11150|11153|11150|11137|11134|523
1655222100000|2022-06-14 15:55:00|11152|11149|11155|11151|11155|11151|11144|11140|826
1655222400000|2022-06-14 16:00:00|11154|11152|11154|11151|11158|11155|11153|11150|463
1655222700000|2022-06-14 16:05:00|11153|11150|11159|11156|11161|11158|11153|11150|548
1655223000000|2022-06-14 16:10:00|11160|11157|11155|11151|11160|11157|11148|11144|391
1655223300000|2022-06-14 16:15:00|11156|11152|11154|11150|11161|11158|11152|11149|210
1655223600000|2022-06-14 16:20:00|11155|11151|11153|11149|11160|11157|11152|11149|429
1655223900000|2022-06-14 16:25:00|11152|11150|11157|11153|11157|11154|11151|11147|198
1655224200000|2022-06-14 16:30:00|11156|11152|11157|11154|11157|11154|11152|11149|166
1655224500000|2022-06-14 16:35:00|11156|11153|11157|11153|11161|11158|11155|11152|222
1655224800000|2022-06-14 16:40:00|11156|11154|11154|11151|11161|11157|11153|11150|153
1655225100000|2022-06-14 16:45:00|11155|11152|11154|11151|11158|11155|11151|11148|213
1655225400000|2022-06-14 16:50:00|11155|11150|11139|11135|11155|11152|11137|11134|453
1655225700000|2022-06-14 16:55:00|11140|11136|11151|11147|11151|11148|11139|11136|664
1655276400000|2022-06-15 07:00:00|11197|11194|11214|11211|11217|11213|11195|11192|2118
1655276700000|2022-06-15 07:05:00|11215|11212|11233|11229|11235|11232|11212|11209|1820
1655277000000|2022-06-15 07:10:00|11232|11227|11238|11235|11239|11236|11217|11214|1963
1655277300000|2022-06-15 07:15:00|11239|11236|11249|11246|11249|11246|11230|11227|1534
1655277600000|2022-06-15 07:20:00|11250|11247|11229|11226|11250|11247|11227|11224|1167
1655277900000|2022-06-15 07:25:00|11230|11227|11223|11220|11232|11229|11221|11218|1305
1655278200000|2022-06-15 07:30:00|11222|11219|11232|11229|11237|11234|11218|11215|1613
1655278500000|2022-06-15 07:35:00|11233|11230|11229|11226|11240|11237|11226|11223|1319
1655278800000|2022-06-15 07:40:00|11230|11227|11232|11229|11242|11239|11229|11226|920
1655279100000|2022-06-15 07:45:00|11233|11230|11201|11197|11233|11230|11192|11189|2162
1655279400000|2022-06-15 07:50:00|11200|11198|11218|11214|11221|11218|11198|11195|1585
1655279700000|2022-06-15 07:55:00|11219|11215|11214|11211|11220|11217|11206|11203|1440
1655280000000|2022-06-15 08:00:00|11215|11212|11214|11210|11217|11214|11202|11199|997
1655280300000|2022-06-15 08:05:00|11213|11212|11210|11207|11219|11216|11204|11201|787
1655280600000|2022-06-15 08:10:00|11211|11206|11218|11215|11219|11216|11211|11206|825
1655280900000|2022-06-15 08:15:00|11217|11214|11216|11213|11217|11214|11204|11201|1084
1655281200000|2022-06-15 08:20:00|11217|11214|11218|11214|11224|11221|11215|11211|996
1655281500000|2022-06-15 08:25:00|11219|11215|11209|11205|11220|11217|11207|11204|1039
1655281800000|2022-06-15 08:30:00|11208|11206|11200|11196|11209|11206|11196|11193|987
1655282100000|2022-06-15 08:35:00|11199|11195|11207|11204|11209|11205|11195|11192|1268
1655282400000|2022-06-15 08:40:00|11206|11203|11206|11202|11214|11211|11204|11201|1181
1655282700000|2022-06-15 08:45:00|11205|11203|11201|11198|11206|11203|11190|11187|1121
1655283000000|2022-06-15 08:50:00|11202|11199|11203|11200|11203|11200|11193|11190|668
1655283300000|2022-06-15 08:55:00|11204|11202|11203|11200|11208|11205|11201|11197|1070
1655283600000|2022-06-15 09:00:00|11204|11203|11200|11197|11210|11207|11191|11188|1054
1655283900000|2022-06-15 09:05:00|11199|11196|11209|11206|11213|11210|11199|11196|1215
1655284200000|2022-06-15 09:10:00|11210|11207|11212|11209|11214|11211|11205|11202|614
1655284500000|2022-06-15 09:15:00|11211|11208|11218|11214|11218|11215|11211|11208|563
1655284800000|2022-06-15 09:20:00|11217|11215|11223|11220|11225|11221|11215|11212|795
1655285100000|2022-06-15 09:25:00|11224|11221|11224|11221|11225|11222|11217|11213|501
1655285400000|2022-06-15 09:30:00|11223|11220|11226|11223|11229|11226|11219|11216|699
1655285700000|2022-06-15 09:35:00|11225|11222|11229|11226|11229|11226|11220|11217|690
1655286000000|2022-06-15 09:40:00|11230|11227|11230|11226|11236|11233|11225|11222|1083
1655286300000|2022-06-15 09:45:00|11229|11225|11234|11230|11235|11232|11228|11224|537
1655286600000|2022-06-15 09:50:00|11233|11231|11231|11228|11236|11233|11230|11227|846
1655286900000|2022-06-15 09:55:00|11232|11229|11239|11235|11239|11236|11230|11227|1124
1655287200000|2022-06-15 10:00:00|11238|11236|11237|11234|11243|11240|11234|11231|873
1655287500000|2022-06-15 10:05:00|11235|11232|11233|11230|11237|11234|11229|11225|729
1655287800000|2022-06-15 10:10:00|11232|11229|11240|11237|11241|11238|11230|11227|1177
1655288100000|2022-06-15 10:15:00|11239|11236|11243|11240|11246|11243|11239|11236|887
1655288400000|2022-06-15 10:20:00|11242|11239|11244|11240|11246|11243|11238|11235|715
1655288700000|2022-06-15 10:25:00|11243|11239|11241|11238|11245|11241|11236|11233|777
1655289000000|2022-06-15 10:30:00|11242|11237|11242|11239|11244|11241|11238|11235|543
1655289300000|2022-06-15 10:35:00|11244|11241|11250|11247|11252|11249|11244|11241|789
1655289600000|2022-06-15 10:40:00|11251|11248|11255|11252|11256|11253|11247|11244|652
1655289900000|2022-06-15 10:45:00|11256|11253|11255|11252|11261|11258|11254|11251|778
1655290200000|2022-06-15 10:50:00|11254|11251|11253|11249|11258|11255|11250|11247|906
1655290500000|2022-06-15 10:55:00|11252|11250|11244|11241|11253|11250|11241|11237|895
1655290800000|2022-06-15 11:00:00|11245|11240|11244|11241|11248|11245|11238|11235|722
1655291100000|2022-06-15 11:05:00|11245|11242|11243|11239|11251|11247|11239|11235|648
1655291400000|2022-06-15 11:10:00|11242|11240|11251|11248|11257|11254|11242|11239|684
1655291700000|2022-06-15 11:15:00|11250|11247|11258|11255|11260|11257|11248|11245|714
1655292000000|2022-06-15 11:20:00|11259|11256|11247|11244|11262|11258|11247|11244|611
1655292300000|2022-06-15 11:25:00|11246|11243|11251|11248|11254|11251|11241|11238|1001
1655292600000|2022-06-15 11:30:00|11252|11249|11257|11254|11260|11257|11248|11245|908
1655292900000|2022-06-15 11:35:00|11258|11253|11256|11253|11260|11257|11254|11250|688
1655293200000|2022-06-15 11:40:00|11257|11254|11263|11260|11266|11263|11256|11253|623
1655293500000|2022-06-15 11:45:00|11262|11259|11260|11257|11268|11265|11258|11255|1320
1655293800000|2022-06-15 11:50:00|11261|11258|11265|11262|11269|11266|11257|11254|1042
1655294100000|2022-06-15 11:55:00|11264|11261|11267|11264|11269|11266|11263|11260|740
1655294400000|2022-06-15 12:00:00|11266|11263|11262|11259|11266|11263|11259|11256|672
1655294700000|2022-06-15 12:05:00|11263|11260|11270|11267|11272|11268|11263|11260|783
1655295000000|2022-06-15 12:10:00|11271|11268|11269|11266|11286|11283|11257|11253|3136
1655295300000|2022-06-15 12:15:00|11268|11265|11258|11255|11270|11267|11256|11253|1424
1655295600000|2022-06-15 12:20:00|11257|11254|11262|11259|11267|11264|11257|11254|995
1655295900000|2022-06-15 12:25:00|11263|11258|11259|11256|11264|11261|11255|11252|550
1655296200000|2022-06-15 12:30:00|11260|11255|11278|11275|11280|11276|11257|11254|1368
1655296500000|2022-06-15 12:35:00|11279|11276|11284|11280|11286|11282|11274|11271|1000
1655296800000|2022-06-15 12:40:00|11283|11279|11292|11289|11292|11289|11280|11277|1118
1655297100000|2022-06-15 12:45:00|11291|11288|11296|11293|11298|11295|11288|11285|1522
1655297400000|2022-06-15 12:50:00|11295|11292|11287|11283|11296|11293|11282|11279|1253
1655297700000|2022-06-15 12:55:00|11285|11284|11282|11279|11288|11285|11279|11276|1177
1655298000000|2022-06-15 13:00:00|11281|11278|11283|11279|11293|11290|11281|11277|1039
1655298300000|2022-06-15 13:05:00|11282|11280|11298|11295|11298|11295|11282|11280|751
1655298600000|2022-06-15 13:10:00|11297|11294|11310|11307|11313|11310|11295|11292|1794
1655298900000|2022-06-15 13:15:00|11309|11306|11310|11307|11312|11309|11302|11299|1373
1655299200000|2022-06-15 13:20:00|11309|11306|11305|11302|11314|11311|11303|11300|1329
1655299500000|2022-06-15 13:25:00|11306|11303|11304|11301|11308|11304|11300|11297|1180
1655299800000|2022-06-15 13:30:00|11303|11300|11290|11287|11307|11304|11290|11287|1871
1655300100000|2022-06-15 13:35:00|11291|11288|11285|11282|11294|11291|11283|11280|1390
1655300400000|2022-06-15 13:40:00|11284|11281|11288|11285|11296|11293|11284|11281|1042
1655300700000|2022-06-15 13:45:00|11287|11284|11296|11292|11299|11296|11287|11284|1241
1655301000000|2022-06-15 13:50:00|11295|11291|11296|11293|11301|11298|11293|11290|1094
1655301300000|2022-06-15 13:55:00|11297|11294|11304|11301|11304|11301|11294|11291|1801
1655301600000|2022-06-15 14:00:00|11302|11298|11310|11307|11315|11312|11301|11298|1365
1655301900000|2022-06-15 14:05:00|11309|11306|11322|11319|11326|11323|11309|11306|1034
1655302200000|2022-06-15 14:10:00|11321|11318|11310|11307|11322|11319|11310|11307|1826
1655302500000|2022-06-15 14:15:00|11311|11308|11303|11300|11315|11312|11302|11299|1926
1655302800000|2022-06-15 14:20:00|11304|11299|11293|11290|11305|11302|11292|11289|1246
1655303100000|2022-06-15 14:25:00|11294|11291|11285|11282|11297|11294|11284|11281|1508
1655303400000|2022-06-15 14:30:00|11286|11283|11287|11284|11294|11291|11282|11279|1245
1655303700000|2022-06-15 14:35:00|11286|11283|11276|11273|11291|11287|11274|11271|1483
1655304000000|2022-06-15 14:40:00|11277|11272|11275|11272|11279|11276|11270|11266|1476
1655304300000|2022-06-15 14:45:00|11276|11273|11273|11270|11280|11276|11268|11264|1420
1655304600000|2022-06-15 14:50:00|11274|11271|11267|11264|11276|11273|11262|11259|1125
1655304900000|2022-06-15 14:55:00|11268|11265|11276|11272|11278|11274|11268|11265|1221
1655305200000|2022-06-15 15:00:00|11275|11271|11281|11278|11281|11278|11273|11270|1100
1655305500000|2022-06-15 15:05:00|11282|11279|11283|11280|11287|11284|11278|11275|1363
1655305800000|2022-06-15 15:10:00|11284|11281|11273|11270|11284|11281|11267|11264|2505
1655306100000|2022-06-15 15:15:00|11272|11269|11262|11259|11274|11271|11260|11257|2682
1655306400000|2022-06-15 15:20:00|11263|11260|11264|11261|11268|11265|11259|11256|1102
1655306700000|2022-06-15 15:25:00|11265|11262|11266|11263|11269|11265|11265|11262|720
1655307000000|2022-06-15 15:30:00|11265|11262|11258|11254|11268|11265|11257|11253|986
1655307300000|2022-06-15 15:35:00|11257|11255|11266|11262|11266|11263|11257|11255|545
1655307600000|2022-06-15 15:40:00|11265|11263|11259|11256|11265|11263|11259|11256|856
1655307900000|2022-06-15 15:45:00|11260|11257|11258|11255|11263|11260|11257|11254|695
1655308200000|2022-06-15 15:50:00|11259|11256|11257|11254|11259|11256|11253|11250|472
1655308500000|2022-06-15 15:55:00|11258|11255|11257|11254|11263|11260|11257|11253|535
1655308800000|2022-06-15 16:00:00|11256|11253|11266|11263|11266|11263|11256|11253|706
1655309100000|2022-06-15 16:05:00|11265|11262|11261|11258|11267|11263|11259|11256|533
1655309400000|2022-06-15 16:10:00|11260|11257|11266|11263|11266|11263|11260|11257|359
1655309700000|2022-06-15 16:15:00|11265|11262|11270|11267|11270|11267|11265|11262|359
1655310000000|2022-06-15 16:20:00|11271|11268|11262|11259|11271|11268|11262|11259|305
1655310300000|2022-06-15 16:25:00|11261|11258|11260|11257|11262|11259|11259|11256|379
1655310600000|2022-06-15 16:30:00|11261|11256|11259|11255|11263|11260|11257|11254|429
1655310900000|2022-06-15 16:35:00|11258|11256|11257|11254|11261|11258|11256|11253|244
1655311200000|2022-06-15 16:40:00|11258|11255|11254|11251|11258|11255|11254|11251|193
1655311500000|2022-06-15 16:45:00|11253|11250|11251|11248|11254|11251|11249|11246|345
1655311800000|2022-06-15 16:50:00|11250|11247|11248|11244|11251|11248|11247|11243|399
1655312100000|2022-06-15 16:55:00|11249|11245|11241|11237|11250|11246|11241|11237|301
1655362800000|2022-06-16 07:00:00|11280|11277|11294|11291|11295|11291|11280|11277|1921
1655363100000|2022-06-16 07:05:00|11295|11292|11307|11304|11308|11305|11291|11288|1309
1655363400000|2022-06-16 07:10:00|11308|11305|11310|11307|11314|11311|11301|11298|1277
1655363700000|2022-06-16 07:15:00|11309|11306|11298|11295|11311|11307|11291|11288|1460
1655364000000|2022-06-16 07:20:00|11299|11296|11301|11297|11304|11301|11297|11294|1082
1655364300000|2022-06-16 07:25:00|11300|11298|11306|11303|11310|11307|11298|11295|1293
1655364600000|2022-06-16 07:30:00|11305|11302|11291|11288|11311|11307|11287|11284|2004
1655364900000|2022-06-16 07:35:00|11292|11289|11282|11279|11296|11292|11278|11275|2177
1655365200000|2022-06-16 07:40:00|11283|11280|11255|11252|11286|11283|11254|11251|2184
1655365500000|2022-06-16 07:45:00|11254|11251|11266|11263|11271|11268|11254|11251|1270
1655365800000|2022-06-16 07:50:00|11267|11262|11271|11268|11276|11273|11260|11257|1527
1655366100000|2022-06-16 07:55:00|11270|11267|11268|11265|11275|11272|11261|11258|1068
1655366400000|2022-06-16 08:00:00|11269|11266|11251|11247|11270|11267|11249|11246|886
1655366700000|2022-06-16 08:05:00|11250|11248|11259|11256|11264|11260|11250|11247|985
1655367000000|2022-06-16 08:10:00|11258|11255|11258|11255|11266|11263|11253|11250|707
1655367300000|2022-06-16 08:15:00|11259|11254|11250|11247|11260|11257|11249|11246|943
1655367600000|2022-06-16 08:20:00|11251|11248|11246|11243|11254|11251|11243|11240|1217
1655367900000|2022-06-16 08:25:00|11247|11244|11240|11237|11252|11249|11239|11235|785
1655368200000|2022-06-16 08:30:00|11241|11238|11241|11238|11247|11244|11240|11237|821
1655368500000|2022-06-16 08:35:00|11240|11237|11237|11234|11243|11240|11235|11232|1191
1655368800000|2022-06-16 08:40:00|11236|11233|11227|11224|11240|11237|11224|11221|1654
1655369100000|2022-06-16 08:45:00|11228|11225|11227|11224|11235|11232|11226|11223|1285
1655369400000|2022-06-16 08:50:00|11228|11225|11223|11220|11235|11232|11219|11216|1079
1655369700000|2022-06-16 08:55:00|11222|11219|11223|11219|11230|11227|11219|11215|1214
1655370000000|2022-06-16 09:00:00|11224|11220|11216|11213|11224|11221|11214|11211|1098
1655370300000|2022-06-16 09:05:00|11217|11214|11218|11215|11221|11218|11214|11211|707
1655370600000|2022-06-16 09:10:00|11219|11216|11227|11224|11227|11224|11216|11213|834
1655370900000|2022-06-16 09:15:00|11226|11223|11219|11215|11231|11227|11215|11212|1337
1655371200000|2022-06-16 09:20:00|11218|11216|11209|11206|11221|11217|11204|11201|1707
1655371500000|2022-06-16 09:25:00|11210|11205|11208|11205|11214|11211|11206|11203|908
1655371800000|2022-06-16 09:30:00|11209|11206|11204|11200|11211|11208|11203|11200|1051
1655372100000|2022-06-16 09:35:00|11203|11201|11206|11203|11207|11204|11196|11193|1334
1655372400000|2022-06-16 09:40:00|11207|11204|11215|11212|11217|11213|11207|11204|1010
1655372700000|2022-06-16 09:45:00|11216|11213|11200|11197|11217|11214|11197|11193|1430
1655373000000|2022-06-16 09:50:00|11201|11196|11209|11206|11209|11206|11197|11194|1222
1655373300000|2022-06-16 09:55:00|11210|11207|11202|11199|11211|11208|11201|11198|1050
1655373600000|2022-06-16 10:00:00|11204|11200|11204|11200|11216|11213|11201|11198|1398
1655373900000|2022-06-16 10:05:00|11203|11201|11188|11185|11204|11201|11181|11178|1457
1655374200000|2022-06-16 10:10:00|11189|11186|11188|11184|11194|11191|11185|11181|1091
1655374500000|2022-06-16 10:15:00|11190|11185|11182|11178|11192|11189|11176|11173|1739
1655374800000|2022-06-16 10:20:00|11181|11179|11172|11169|11185|11182|11164|11161|1745
1655375100000|2022-06-16 10:25:00|11173|11170|11169|11165|11176|11172|11167|11164|911
1655375400000|2022-06-16 10:30:00|11170|11166|11184|11181|11186|11183|11168|11165|862
1655375700000|2022-06-16 10:35:00|11185|11182|11181|11177|11186|11183|11178|11175|769
1655376000000|2022-06-16 10:40:00|11183|11178|11170|11167|11189|11186|11170|11167|1230
1655376300000|2022-06-16 10:45:00|11171|11168|11167|11163|11172|11169|11166|11162|879
1655376600000|2022-06-16 10:50:00|11168|11164|11166|11163|11174|11170|11165|11162|1148
1655376900000|2022-06-16 10:55:00|11165|11162|11172|11165|11181|11177|11163|11160|1090
1655377200000|2022-06-16 11:00:00|11171|11168|11179|11175|11214|11205|11171|11164|3197
1655377500000|2022-06-16 11:05:00|11178|11176|11178|11174|11191|11188|11175|11171|2003
1655377800000|2022-06-16 11:10:00|11179|11175|11171|11167|11185|11181|11170|11166|1243
1655378100000|2022-06-16 11:15:00|11170|11168|11154|11151|11171|11168|11134|11131|2440
1655378400000|2022-06-16 11:20:00|11155|11152|11133|11130|11157|11154|11132|11129|1799
1655378700000|2022-06-16 11:25:00|11132|11129|11144|11141|11149|11146|11125|11122|2448
1655379000000|2022-06-16 11:30:00|11143|11140|11121|11118|11144|11140|11118|11115|1526
1655379300000|2022-06-16 11:35:00|11120|11117|11079|11076|11123|11120|11077|11074|1935
1655379600000|2022-06-16 11:40:00|11078|11075|11062|11059|11086|11082|11062|11059|2131
1655379900000|2022-06-16 11:45:00|11063|11060|10995|10992|11063|11060|10991|10988|2858
1655380200000|2022-06-16 11:50:00|10997|10991|11037|11034|11043|11039|10997|10991|2110
1655380500000|2022-06-16 11:55:00|11036|11033|11046|11042|11046|11043|11023|11020|1820
1655380800000|2022-06-16 12:00:00|11045|11043|11076|11073|11083|11079|11043|11040|2302
1655381100000|2022-06-16 12:05:00|11078|11074|11075|11072|11094|11090|11075|11071|2156
1655381400000|2022-06-16 12:10:00|11076|11073|11078|11075|11083|11080|11064|11060|1697
1655381700000|2022-06-16 12:15:00|11077|11073|11086|11083|11091|11088|11076|11072|1196
1655382000000|2022-06-16 12:20:00|11088|11082|11097|11094|11104|11101|11088|11082|1073
1655382300000|2022-06-16 12:25:00|11098|11095|11098|11095|11104|11101|11093|11090|1381
1655382600000|2022-06-16 12:30:00|11100|11096|11159|11155|11167|11164|11097|11094|2426
1655382900000|2022-06-16 12:35:00|11161|11157|11144|11140|11162|11159|11131|11127|1721
1655383200000|2022-06-16 12:40:00|11143|11139|11139|11136|11147|11143|11134|11130|2513
1655383500000|2022-06-16 12:45:00|11143|11135|11109|11106|11146|11143|11103|11099|1547
1655383800000|2022-06-16 12:50:00|11108|11105|11112|11108|11120|11116|11099|11096|1172
1655384100000|2022-06-16 12:55:00|11110|11109|11102|11099|11116|11113|11102|11099|928
1655384400000|2022-06-16 13:00:00|11101|11098|11128|11125|11128|11125|11091|11088|1097
1655384700000|2022-06-16 13:05:00|11127|11124|11123|11120|11132|11129|11115|11112|915
1655385000000|2022-06-16 13:10:00|11125|11121|11112|11109|11131|11128|11109|11105|1052
1655385300000|2022-06-16 13:15:00|11114|11111|11092|11089|11115|11112|11091|11088|1081
1655385600000|2022-06-16 13:20:00|11091|11088|11076|11073|11092|11088|11076|11073|1794
1655385900000|2022-06-16 13:25:00|11078|11072|11072|11069|11078|11075|11066|11063|965
1655386200000|2022-06-16 13:30:00|11073|11068|11050|11046|11073|11069|11043|11039|1777
1655386500000|2022-06-16 13:35:00|11049|11047|11067|11064|11085|11082|11049|11047|1884
1655386800000|2022-06-16 13:40:00|11066|11063|11087|11084|11089|11086|11054|11051|1485
1655387100000|2022-06-16 13:45:00|11088|11085|11076|11073|11095|11092|11073|11069|1444
1655387400000|2022-06-16 13:50:00|11077|11075|11074|11071|11079|11076|11065|11062|1020
1655387700000|2022-06-16 13:55:00|11075|11072|11074|11071|11077|11074|11061|11057|903
1655388000000|2022-06-16 14:00:00|11075|11070|11082|11079|11094|11091|11071|11068|868
1655388300000|2022-06-16 14:05:00|11083|11080|11103|11100|11107|11104|11082|11079|889
1655388600000|2022-06-16 14:10:00|11104|11101|11107|11104|11110|11107|11096|11093|1038
1655388900000|2022-06-16 14:15:00|11108|11103|11107|11103|11111|11108|11101|11098|662
1655389200000|2022-06-16 14:20:00|11105|11104|11115|11112|11118|11115|11097|11093|1006
1655389500000|2022-06-16 14:25:00|11114|11111|11138|11135|11138|11135|11112|11109|1270
1655389800000|2022-06-16 14:30:00|11137|11134|11157|11153|11157|11153|11128|11124|1392
1655390100000|2022-06-16 14:35:00|11156|11154|11150|11146|11164|11160|11144|11141|1785
1655390400000|2022-06-16 14:40:00|11149|11145|11149|11145|11159|11156|11137|11133|908
1655390700000|2022-06-16 14:45:00|11151|11146|11141|11137|11151|11147|11134|11131|1381
1655391000000|2022-06-16 14:50:00|11140|11139|11148|11145|11156|11153|11140|11138|1301
1655391300000|2022-06-16 14:55:00|11147|11144|11161|11157|11163|11160|11146|11142|965
1655391600000|2022-06-16 15:00:00|11160|11158|11159|11156|11165|11161|11156|11153|1100
1655391900000|2022-06-16 15:05:00|11158|11155|11180|11177|11185|11182|11155|11152|1038
1655392200000|2022-06-16 15:10:00|11178|11176|11205|11202|11206|11203|11176|11173|3628
1655392500000|2022-06-16 15:15:00|11206|11203|11215|11211|11215|11211|11197|11194|2503
1655392800000|2022-06-16 15:20:00|11214|11210|11215|11212|11219|11216|11205|11201|972
1655393100000|2022-06-16 15:25:00|11214|11211|11212|11209|11219|11216|11211|11208|514
1655393400000|2022-06-16 15:30:00|11213|11210|11201|11198|11213|11210|11201|11198|697
1655393700000|2022-06-16 15:35:00|11200|11197|11198|11195|11203|11200|11197|11194|536
1655394000000|2022-06-16 15:40:00|11199|11196|11206|11202|11209|11205|11197|11194|632
1655394300000|2022-06-16 15:45:00|11205|11203|11212|11209|11213|11210|11205|11202|302
1655394600000|2022-06-16 15:50:00|11211|11208|11200|11197|11212|11208|11198|11195|476
1655394900000|2022-06-16 15:55:00|11199|11196|11198|11195|11200|11197|11195|11192|490
1655395200000|2022-06-16 16:00:00|11197|11194|11191|11188|11199|11196|11191|11188|393
1655395500000|2022-06-16 16:05:00|11190|11187|11189|11186|11191|11188|11187|11184|350
1655395800000|2022-06-16 16:10:00|11191|11187|11190|11186|11198|11194|11189|11186|325
1655396100000|2022-06-16 16:15:00|11189|11187|11187|11184|11193|11190|11182|11179|363
1655396400000|2022-06-16 16:20:00|11186|11183|11190|11187|11191|11188|11184|11181|260
1655396700000|2022-06-16 16:25:00|11189|11186|11190|11187|11190|11187|11182|11179|232
1655397000000|2022-06-16 16:30:00|11191|11188|11186|11183|11193|11190|11183|11180|194
1655397300000|2022-06-16 16:35:00|11188|11184|11185|11182|11190|11186|11183|11180|130
1655397600000|2022-06-16 16:40:00|11184|11181|11194|11191|11195|11192|11184|11181|143
1655397900000|2022-06-16 16:45:00|11193|11190|11198|11195|11198|11195|11192|11189|203
1655398200000|2022-06-16 16:50:00|11197|11194|11195|11192|11199|11195|11195|11192|142
1655398500000|2022-06-16 16:55:00|11196|11191|11195|11192|11196|11192|11191|11188|313
1655449200000|2022-06-17 07:00:00|11214|11210|11223|11220|11237|11234|11198|11195|2103
1655449500000|2022-06-17 07:05:00|11222|11219|11192|11189|11224|11221|11188|11185|1892
1655449800000|2022-06-17 07:10:00|11191|11188|11203|11200|11205|11202|11185|11182|1292
1655450100000|2022-06-17 07:15:00|11204|11201|11213|11210|11223|11220|11201|11198|1259
1655450400000|2022-06-17 07:20:00|11212|11208|11230|11226|11242|11239|11209|11206|1502
1655450700000|2022-06-17 07:25:00|11229|11227|11233|11230|11236|11233|11219|11216|1503
1655451000000|2022-06-17 07:30:00|11234|11231|11243|11240|11252|11249|11231|11228|1275
1655451300000|2022-06-17 07:35:00|11244|11241|11235|11232|11247|11244|11231|11228|1113
1655451600000|2022-06-17 07:40:00|11234|11231|11240|11237|11243|11240|11234|11231|899
1655451900000|2022-06-17 07:45:00|11241|11238|11243|11240|11246|11243|11239|11236|552
1655452200000|2022-06-17 07:50:00|11242|11239|11235|11232|11245|11242|11232|11228|993
1655452500000|2022-06-17 07:55:00|11236|11233|11232|11229|11236|11233|11232|11229|733
1655452800000|2022-06-17 08:00:00|11233|11230|11222|11219|11234|11231|11222|11219|941
1655453100000|2022-06-17 08:05:00|11223|11220|11227|11224|11231|11228|11222|11219|977
1655453400000|2022-06-17 08:10:00|11226|11223|11230|11227|11230|11227|11215|11211|1667
1655453700000|2022-06-17 08:15:00|11229|11226|11229|11226|11233|11230|11225|11222|968
1655454000000|2022-06-17 08:20:00|11230|11227|11236|11233|11238|11235|11227|11224|860
1655454300000|2022-06-17 08:25:00|11235|11232|11234|11231|11237|11234|11227|11224|725
1655454600000|2022-06-17 08:30:00|11233|11230|11231|11227|11234|11231|11223|11220|814
1655454900000|2022-06-17 08:35:00|11230|11226|11221|11218|11230|11227|11219|11216|811
1655455200000|2022-06-17 08:40:00|11222|11219|11224|11221|11232|11229|11218|11215|572
1655455500000|2022-06-17 08:45:00|11223|11220|11213|11210|11223|11220|11207|11204|1214
1655455800000|2022-06-17 08:50:00|11214|11211|11219|11216|11221|11218|11211|11208|1024
1655456100000|2022-06-17 08:55:00|11218|11215|11225|11222|11230|11227|11216|11213|777
1655456400000|2022-06-17 09:00:00|11224|11221|11227|11224|11232|11229|11223|11220|759
1655456700000|2022-06-17 09:05:00|11226|11223|11238|11235|11238|11235|11224|11221|843
1655457000000|2022-06-17 09:10:00|11239|11236|11238|11235|11244|11241|11237|11234|769
1655457300000|2022-06-17 09:15:00|11237|11234|11239|11235|11240|11237|11235|11232|390
1655457600000|2022-06-17 09:20:00|11238|11236|11243|11240|11247|11244|11238|11235|1203
1655457900000|2022-06-17 09:25:00|11242|11239|11251|11248|11251|11248|11241|11238|793
1655458200000|2022-06-17 09:30:00|11250|11247|11267|11263|11267|11264|11249|11245|886
1655458500000|2022-06-17 09:35:00|11266|11262|11272|11269|11275|11272|11264|11261|784
1655458800000|2022-06-17 09:40:00|11271|11268|11285|11282|11290|11286|11271|11268|1588
1655459100000|2022-06-17 09:45:00|11284|11281|11273|11270|11288|11284|11272|11269|1664
1655459400000|2022-06-17 09:50:00|11272|11269|11277|11274|11277|11274|11267|11264|1294
1655459700000|2022-06-17 09:55:00|11276|11273|11267|11264|11276|11273|11265|11262|740
1655460000000|2022-06-17 10:00:00|11266|11263|11262|11259|11267|11264|11259|11255|894
1655460300000|2022-06-17 10:05:00|11263|11260|11268|11265|11268|11265|11262|11259|712
1655460600000|2022-06-17 10:10:00|11267|11264|11261|11258|11269|11266|11260|11257|727
1655460900000|2022-06-17 10:15:00|11260|11257|11271|11268|11271|11268|11259|11256|1091
1655461200000|2022-06-17 10:20:00|11270|11267|11269|11266|11271|11268|11268|11265|581
1655461500000|2022-06-17 10:25:00|11268|11265|11270|11267|11272|11269|11264|11261|792
1655461800000|2022-06-17 10:30:00|11268|11266|11265|11262|11272|11269|11265|11262|641
1655462100000|2022-06-17 10:35:00|11264|11261|11267|11263|11275|11272|11264|11261|574
1655462400000|2022-06-17 10:40:00|11266|11264|11274|11271|11274|11271|11264|11261|418
1655462700000|2022-06-17 10:45:00|11275|11272|11265|11262|11276|11273|11264|11260|532
1655463000000|2022-06-17 10:50:00|11264|11261|11262|11259|11265|11262|11257|11254|317
1655463300000|2022-06-17 10:55:00|11263|11260|11259|11256|11264|11261|11258|11255|624
1655463600000|2022-06-17 11:00:00|11260|11257|11261|11258|11265|11262|11256|11253|539
1655463900000|2022-06-17 11:05:00|11262|11261|11280|11277|11281|11278|11261|11261|860
1655464200000|2022-06-17 11:10:00|11281|11276|11264|11261|11282|11279|11263|11260|531
1655464500000|2022-06-17 11:15:00|11263|11260|11267|11264|11270|11267|11263|11260|532
1655464800000|2022-06-17 11:20:00|11266|11263|11270|11267|11278|11274|11266|11263|598
1655465100000|2022-06-17 11:25:00|11271|11268|11267|11263|11277|11274|11266|11263|751
1655465400000|2022-06-17 11:30:00|11266|11264|11265|11262|11269|11266|11262|11259|344
1655465700000|2022-06-17 11:35:00|11264|11261|11267|11264|11268|11265|11258|11255|805
1655466000000|2022-06-17 11:40:00|11266|11262|11252|11249|11266|11262|11251|11247|1005
1655466300000|2022-06-17 11:45:00|11253|11250|11246|11242|11253|11250|11242|11239|547
1655466600000|2022-06-17 11:50:00|11245|11243|11252|11249|11253|11249|11245|11242|685
1655466900000|2022-06-17 11:55:00|11251|11248|11255|11252|11255|11252|11249|11246|896
1655467200000|2022-06-17 12:00:00|11256|11251|11247|11244|11256|11252|11238|11235|792
1655467500000|2022-06-17 12:05:00|11248|11245|11246|11243|11248|11245|11242|11239|646
1655467800000|2022-06-17 12:10:00|11248|11245|11250|11247|11258|11255|11248|11245|1135
1655468100000|2022-06-17 12:15:00|11251|11248|11249|11245|11251|11248|11245|11241|545
1655468400000|2022-06-17 12:20:00|11248|11246|11248|11245|11251|11248|11238|11234|852
1655468700000|2022-06-17 12:25:00|11249|11246|11248|11245|11252|11249|11245|11242|435
1655469000000|2022-06-17 12:30:00|11249|11244|11249|11246|11254|11251|11245|11242|486
1655469300000|2022-06-17 12:35:00|11250|11247|11260|11257|11262|11259|11249|11247|1047
1655469600000|2022-06-17 12:40:00|11261|11258|11257|11254|11263|11259|11252|11249|464
1655469900000|2022-06-17 12:45:00|11256|11253|11250|11247|11259|11256|11247|11244|720
1655470200000|2022-06-17 12:50:00|11249|11246|11259|11256|11262|11259|11241|11238|923
1655470500000|2022-06-17 12:55:00|11260|11257|11239|11236|11260|11257|11238|11235|567
1655470800000|2022-06-17 13:00:00|11240|11237|11243|11240|11244|11241|11236|11233|615
1655471100000|2022-06-17 13:05:00|11244|11241|11241|11237|11249|11246|11239|11235|797
1655471400000|2022-06-17 13:10:00|11240|11236|11245|11241|11246|11243|11237|11234|892
1655471700000|2022-06-17 13:15:00|11244|11242|11242|11239|11248|11245|11238|11235|879
1655472000000|2022-06-17 13:20:00|11241|11238|11241|11238|11245|11242|11237|11234|949
1655472300000|2022-06-17 13:25:00|11242|11239|11231|11228|11243|11240|11228|11224|987
1655472600000|2022-06-17 13:30:00|11232|11229|11233|11230|11239|11236|11229|11225|1204
1655472900000|2022-06-17 13:35:00|11232|11229|11229|11226|11234|11231|11226|11223|827
1655473200000|2022-06-17 13:40:00|11228|11225|11237|11234|11238|11234|11226|11223|781
1655473500000|2022-06-17 13:45:00|11236|11233|11217|11214|11237|11234|11216|11213|977
1655473800000|2022-06-17 13:50:00|11216|11213|11208|11204|11219|11215|11206|11202|1109
1655474100000|2022-06-17 13:55:00|11207|11205|11208|11204|11216|11213|11203|11200|807
1655474400000|2022-06-17 14:00:00|11207|11205|11200|11197|11209|11206|11192|11188|1278
1655474700000|2022-06-17 14:05:00|11201|11196|11201|11198|11202|11199|11192|11189|1442
1655475000000|2022-06-17 14:10:00|11202|11197|11188|11184|11204|11201|11188|11184|819
1655475300000|2022-06-17 14:15:00|11187|11185|11174|11171|11192|11189|11173|11169|1140
1655475600000|2022-06-17 14:20:00|11175|11172|11179|11176|11180|11177|11157|11153|1606
1655475900000|2022-06-17 14:25:00|11178|11175|11178|11175|11191|11188|11178|11175|1279
1655476200000|2022-06-17 14:30:00|11179|11176|11193|11190|11194|11191|11175|11172|1456
1655476500000|2022-06-17 14:35:00|11192|11189|11194|11191|11197|11194|11186|11183|851
1655476800000|2022-06-17 14:40:00|11195|11192|11204|11201|11206|11203|11194|11191|1234
1655477100000|2022-06-17 14:45:00|11203|11200|11203|11200|11208|11205|11198|11195|1089
1655477400000|2022-06-17 14:50:00|11202|11199|11206|11202|11214|11211|11201|11198|1313
1655477700000|2022-06-17 14:55:00|11205|11203|11209|11205|11218|11215|11205|11203|937
1655478000000|2022-06-17 15:00:00|11210|11206|11211|11207|11214|11211|11201|11198|1426
1655478300000|2022-06-17 15:05:00|11210|11208|11218|11215|11224|11221|11206|11202|1003
1655478600000|2022-06-17 15:10:00|11217|11214|11221|11217|11222|11219|11208|11205|3810
1655478900000|2022-06-17 15:15:00|11220|11218|11218|11215|11227|11223|11216|11213|1379
1655479200000|2022-06-17 15:20:00|11217|11214|11221|11218|11222|11219|11215|11212|801
1655479500000|2022-06-17 15:25:00|11220|11217|11214|11211|11222|11218|11213|11209|882
1655479800000|2022-06-17 15:30:00|11213|11210|11216|11213|11217|11214|11206|11203|797
1655480100000|2022-06-17 15:35:00|11218|11214|11217|11214|11221|11218|11214|11211|397
1655480400000|2022-06-17 15:40:00|11218|11213|11216|11212|11220|11217|11213|11210|451
1655480700000|2022-06-17 15:45:00|11215|11213|11218|11214|11218|11215|11214|11210|488
1655481000000|2022-06-17 15:50:00|11217|11215|11218|11215|11220|11216|11216|11213|411
1655481300000|2022-06-17 15:55:00|11219|11216|11218|11215|11220|11217|11217|11214|507
1655481600000|2022-06-17 16:00:00|11219|11216|11221|11218|11225|11222|11216|11213|1025
1655481900000|2022-06-17 16:05:00|11222|11219|11226|11222|11229|11225|11222|11219|212
1655482200000|2022-06-17 16:10:00|11225|11221|11224|11221|11228|11225|11224|11221|174
1655482500000|2022-06-17 16:15:00|11225|11222|11228|11225|11232|11228|11225|11221|387
1655482800000|2022-06-17 16:20:00|11229|11226|11227|11224|11231|11227|11226|11223|138
1655483100000|2022-06-17 16:25:00|11226|11223|11230|11227|11233|11229|11226|11223|287
1655483400000|2022-06-17 16:30:00|11229|11226|11226|11222|11230|11227|11223|11220|214
1655483700000|2022-06-17 16:35:00|11225|11223|11225|11222|11228|11225|11223|11220|147
1655484000000|2022-06-17 16:40:00|11224|11221|11229|11225|11231|11228|11224|11220|190
1655484300000|2022-06-17 16:45:00|11228|11226|11228|11224|11232|11229|11227|11224|318
1655484600000|2022-06-17 16:50:00|11227|11225|11225|11222|11230|11227|11224|11221|90
1655484900000|2022-06-17 16:55:00|11224|11221|11224|11220|11226|11223|11219|11216|72
1655708400000|2022-06-20 07:00:00|11211|11208|11229|11226|11230|11227|11209|11206|1573
1655708700000|2022-06-20 07:05:00|11230|11227|11223|11220|11231|11228|11222|11219|720
1655709000000|2022-06-20 07:10:00|11222|11219|11219|11216|11223|11220|11216|11213|584
1655709300000|2022-06-20 07:15:00|11218|11215|11211|11208|11218|11215|11209|11206|600
1655709600000|2022-06-20 07:20:00|11210|11207|11203|11200|11210|11207|11203|11200|310
1655709900000|2022-06-20 07:25:00|11204|11201|11212|11209|11215|11212|11203|11200|1170
1655710200000|2022-06-20 07:30:00|11211|11208|11197|11194|11211|11208|11196|11192|584
1655710500000|2022-06-20 07:35:00|11198|11195|11197|11194|11203|11200|11194|11190|570
1655710800000|2022-06-20 07:40:00|11198|11195|11205|11202|11208|11204|11198|11195|594
1655711100000|2022-06-20 07:45:00|11206|11203|11198|11195|11211|11207|11198|11195|416
1655711400000|2022-06-20 07:50:00|11199|11196|11198|11194|11200|11196|11192|11189|521
1655711700000|2022-06-20 07:55:00|11197|11195|11200|11197|11201|11198|11197|11195|305
1655712000000|2022-06-20 08:00:00|11199|11196|11204|11201|11204|11201|11196|11193|474
1655712300000|2022-06-20 08:05:00|11203|11200|11206|11203|11206|11203|11201|11198|291
1655712600000|2022-06-20 08:10:00|11205|11202|11209|11205|11211|11208|11204|11201|290
1655712900000|2022-06-20 08:15:00|11208|11206|11208|11205|11211|11208|11207|11204|310
1655713200000|2022-06-20 08:20:00|11209|11206|11213|11210|11213|11210|11208|11204|572
1655713500000|2022-06-20 08:25:00|11212|11209|11220|11217|11220|11217|11210|11207|885
1655713800000|2022-06-20 08:30:00|11221|11218|11231|11228|11231|11228|11219|11216|796
1655714100000|2022-06-20 08:35:00|11230|11226|11231|11228|11238|11235|11229|11226|483
1655714400000|2022-06-20 08:40:00|11232|11229|11233|11230|11234|11231|11228|11225|305
1655714700000|2022-06-20 08:45:00|11232|11229|11224|11220|11234|11230|11223|11220|545
1655715000000|2022-06-20 08:50:00|11223|11223|11227|11223|11228|11225|11223|11219|463
1655715300000|2022-06-20 08:55:00|11226|11224|11225|11222|11230|11227|11225|11222|443
1655715600000|2022-06-20 09:00:00|11226|11221|11218|11215|11226|11221|11215|11211|422
1655715900000|2022-06-20 09:05:00|11217|11214|11216|11213|11221|11217|11212|11209|373
1655716200000|2022-06-20 09:10:00|11217|11211|11216|11212|11221|11217|11210|11206|584
1655716500000|2022-06-20 09:15:00|11215|11213|11215|11212|11218|11215|11212|11209|539
1655716800000|2022-06-20 09:20:00|11214|11211|11212|11209|11215|11212|11211|11208|365
1655717100000|2022-06-20 09:25:00|11211|11208|11205|11202|11211|11208|11204|11201|462
1655717400000|2022-06-20 09:30:00|11206|11204|11216|11213|11218|11215|11206|11204|905
1655717700000|2022-06-20 09:35:00|11217|11212|11212|11209|11217|11214|11211|11208|155
1655718000000|2022-06-20 09:40:00|11211|11208|11201|11198|11213|11210|11201|11198|550
1655718300000|2022-06-20 09:45:00|11202|11197|11200|11196|11204|11201|11199|11195|594
1655718600000|2022-06-20 09:50:00|11199|11197|11197|11194|11199|11197|11189|11186|905
1655718900000|2022-06-20 09:55:00|11196|11193|11196|11193|11197|11194|11192|11188|547
1655719200000|2022-06-20 10:00:00|11195|11192|11205|11201|11205|11202|11192|11189|442
1655719500000|2022-06-20 10:05:00|11204|11202|11204|11201|11208|11205|11204|11201|345
1655719800000|2022-06-20 10:10:00|11203|11200|11206|11202|11207|11203|11199|11196|643
1655720100000|2022-06-20 10:15:00|11205|11201|11198|11194|11205|11201|11195|11191|592
1655720400000|2022-06-20 10:20:00|11197|11195|11193|11190|11204|11201|11193|11190|430
1655720700000|2022-06-20 10:25:00|11194|11191|11196|11193|11198|11194|11194|11190|352
1655721000000|2022-06-20 10:30:00|11195|11192|11195|11191|11195|11193|11188|11185|526
1655721300000|2022-06-20 10:35:00|11194|11192|11192|11188|11195|11192|11186|11183|579
1655721600000|2022-06-20 10:40:00|11191|11187|11187|11184|11193|11190|11186|11183|464
1655721900000|2022-06-20 10:45:00|11188|11185|11187|11184|11191|11188|11186|11183|469
1655722200000|2022-06-20 10:50:00|11188|11185|11183|11180|11189|11186|11183|11180|412
1655722500000|2022-06-20 10:55:00|11184|11181|11183|11179|11185|11181|11181|11178|270
1655722800000|2022-06-20 11:00:00|11184|11180|11179|11175|11185|11182|11178|11175|219
1655723100000|2022-06-20 11:05:00|11178|11176|11182|11179|11188|11185|11178|11176|481
1655723400000|2022-06-20 11:10:00|11183|11180|11184|11181|11185|11182|11182|11179|459
1655723700000|2022-06-20 11:15:00|11185|11180|11184|11181|11185|11182|11182|11179|346
1655724000000|2022-06-20 11:20:00|11183|11180|11183|11180|11184|11181|11181|11178|333
1655724300000|2022-06-20 11:25:00|11184|11179|11176|11173|11184|11179|11176|11172|316
1655724600000|2022-06-20 11:30:00|11177|11172|11166|11162|11177|11174|11164|11161|696
1655724900000|2022-06-20 11:35:00|11165|11161|11168|11165|11170|11167|11160|11157|413
1655725200000|2022-06-20 11:40:00|11167|11164|11164|11161|11171|11168|11161|11158|583
1655725500000|2022-06-20 11:45:00|11165|11162|11166|11163|11169|11166|11164|11161|324
1655725800000|2022-06-20 11:50:00|11165|11162|11170|11167|11171|11167|11163|11160|295
1655726100000|2022-06-20 11:55:00|11171|11168|11171|11168|11174|11171|11169|11165|437
1655726400000|2022-06-20 12:00:00|11172|11169|11172|11168|11172|11169|11164|11161|714
1655726700000|2022-06-20 12:05:00|11171|11167|11170|11167|11172|11168|11166|11163|530
1655727000000|2022-06-20 12:10:00|11171|11168|11170|11167|11171|11168|11170|11167|76
1655727300000|2022-06-20 12:15:00|11169|11166|11169|11166|11170|11167|11167|11163|189
1655727600000|2022-06-20 12:20:00|11170|11167|11171|11167|11172|11169|11169|11166|316
1655727900000|2022-06-20 12:25:00|11170|11166|11162|11159|11171|11167|11162|11159|364
1655728200000|2022-06-20 12:30:00|11163|11160|11169|11166|11169|11166|11160|11157|317
1655728500000|2022-06-20 12:35:00|11168|11165|11172|11169|11173|11170|11168|11165|241
1655728800000|2022-06-20 12:40:00|11171|11168|11169|11166|11173|11170|11167|11164|232
1655729100000|2022-06-20 12:45:00|11170|11167|11162|11159|11170|11167|11161|11158|346
1655729400000|2022-06-20 12:50:00|11160|11157|11156|11153|11161|11158|11152|11149|1120
1655729700000|2022-06-20 12:55:00|11157|11154|11154|11151|11159|11156|11153|11150|741
1655730000000|2022-06-20 13:00:00|11155|11152|11150|11147|11165|11161|11149|11146|1170
1655730300000|2022-06-20 13:05:00|11151|11148|11137|11134|11159|11156|11137|11134|708
1655730600000|2022-06-20 13:10:00|11138|11135|11147|11143|11148|11145|11138|11135|528
1655730900000|2022-06-20 13:15:00|11146|11144|11156|11153|11157|11153|11145|11141|791
1655731200000|2022-06-20 13:20:00|11157|11154|11153|11150|11160|11157|11153|11150|518
1655731500000|2022-06-20 13:25:00|11152|11149|11136|11133|11153|11150|11134|11131|742
1655731800000|2022-06-20 13:30:00|11137|11132|11151|11148|11152|11149|11137|11132|720
1655732100000|2022-06-20 13:35:00|11149|11146|11147|11144|11151|11147|11144|11141|494
1655732400000|2022-06-20 13:40:00|11148|11143|11143|11140|11151|11148|11136|11133|749
1655732700000|2022-06-20 13:45:00|11144|11139|11122|11119|11145|11142|11122|11119|742
1655733000000|2022-06-20 13:50:00|11123|11120|11129|11126|11130|11127|11118|11115|929
1655733300000|2022-06-20 13:55:00|11130|11125|11132|11129|11137|11134|11130|11125|610
1655733600000|2022-06-20 14:00:00|11133|11130|11139|11136|11140|11137|11132|11129|681
1655733900000|2022-06-20 14:05:00|11138|11135|11136|11133|11141|11138|11135|11132|492
1655734200000|2022-06-20 14:10:00|11137|11134|11146|11143|11146|11143|11136|11133|715
1655734500000|2022-06-20 14:15:00|11145|11142|11141|11137|11145|11143|11139|11136|282
1655734800000|2022-06-20 14:20:00|11142|11138|11148|11144|11148|11145|11141|11138|319
1655735100000|2022-06-20 14:25:00|11147|11143|11151|11148|11151|11148|11146|11143|510
1655735400000|2022-06-20 14:30:00|11150|11147|11152|11148|11153|11150|11150|11147|329
1655735700000|2022-06-20 14:35:00|11151|11149|11136|11133|11152|11149|11136|11133|792
1655736000000|2022-06-20 14:40:00|11135|11132|11131|11128|11138|11134|11127|11124|797
1655736300000|2022-06-20 14:45:00|11130|11127|11132|11129|11134|11131|11129|11126|292
1655736600000|2022-06-20 14:50:00|11133|11130|11125|11121|11136|11133|11124|11121|301
1655736900000|2022-06-20 14:55:00|11126|11122|11123|11120|11128|11125|11122|11118|864
1655737200000|2022-06-20 15:00:00|11122|11119|11132|11129|11139|11135|11120|11116|836
1655737500000|2022-06-20 15:05:00|11131|11128|11127|11123|11132|11129|11123|11119|294
1655737800000|2022-06-20 15:10:00|11126|11125|11128|11125|11132|11129|11126|11124|710
1655738100000|2022-06-20 15:15:00|11127|11124|11133|11130|11136|11133|11126|11122|756
1655738400000|2022-06-20 15:20:00|11132|11129|11126|11123|11133|11130|11125|11122|594
1655738700000|2022-06-20 15:25:00|11125|11122|11124|11121|11127|11124|11124|11121|185
1655739000000|2022-06-20 15:30:00|11123|11120|11122|11119|11128|11125|11122|11119|264
1655739300000|2022-06-20 15:35:00|11123|11120|11119|11116|11125|11121|11110|11107|698
1655739600000|2022-06-20 15:40:00|11118|11115|11120|11117|11121|11118|11117|11114|220
1655739900000|2022-06-20 15:45:00|11119|11116|11126|11122|11126|11122|11119|11116|332
1655740200000|2022-06-20 15:50:00|11125|11123|11125|11121|11126|11123|11122|11119|183
1655740500000|2022-06-20 15:55:00|11124|11122|11119|11116|11125|11122|11119|11116|251
1655740800000|2022-06-20 16:00:00|11120|11117|11124|11121|11124|11121|11119|11116|291
1655741100000|2022-06-20 16:05:00|11123|11120|11121|11117|11125|11121|11119|11116|152
1655741400000|2022-06-20 16:10:00|11120|11116|11122|11118|11122|11119|11119|11116|100
1655741700000|2022-06-20 16:15:00|11121|11119|11120|11117|11122|11119|11120|11117|68
1655742000000|2022-06-20 16:20:00|11119|11116|11120|11116|11121|11118|11119|11116|54
1655742300000|2022-06-20 16:25:00|11121|11117|11119|11116|11121|11118|11119|11116|110
1655742600000|2022-06-20 16:30:00|11120|11117|11126|11122|11126|11123|11120|11117|204
1655742900000|2022-06-20 16:35:00|11125|11123|11119|11115|11127|11124|11119|11115|141
1655743200000|2022-06-20 16:40:00|11120|11116|11119|11116|11121|11118|11118|11115|73
1655743500000|2022-06-20 16:45:00|11120|11117|11121|11118|11122|11119|11120|11117|168
1655743800000|2022-06-20 16:50:00|11120|11116|11119|11116|11122|11119|11119|11115|150
1655744100000|2022-06-20 16:55:00|11118|11115|11119|11116|11120|11117|11118|11115|62
1655794800000|2022-06-21 07:00:00|11129|11125|11137|11134|11145|11142|11129|11125|1138
1655795100000|2022-06-21 07:05:00|11138|11130|11127|11123|11138|11131|11119|11116|761
1655795400000|2022-06-21 07:10:00|11126|11121|11135|11132|11135|11132|11123|11120|804
1655795700000|2022-06-21 07:15:00|11134|11131|11134|11131|11135|11132|11121|11118|838
1655796000000|2022-06-21 07:20:00|11135|11132|11136|11133|11140|11137|11129|11126|618
1655796300000|2022-06-21 07:25:00|11135|11132|11140|11136|11143|11140|11133|11129|801
1655796600000|2022-06-21 07:30:00|11139|11137|11149|11146|11150|11147|11139|11137|943
1655796900000|2022-06-21 07:35:00|11150|11147|11147|11144|11153|11150|11147|11144|718
1655797200000|2022-06-21 07:40:00|11144|11141|11139|11136|11144|11141|11137|11134|1113
1655797500000|2022-06-21 07:45:00|11138|11135|11131|11128|11139|11136|11129|11126|1217
1655797800000|2022-06-21 07:50:00|11132|11129|11129|11126|11135|11132|11129|11125|566
1655798100000|2022-06-21 07:55:00|11128|11125|11125|11121|11130|11127|11119|11116|603
1655798400000|2022-06-21 08:00:00|11124|11120|11126|11123|11131|11128|11123|11120|591
1655798700000|2022-06-21 08:05:00|11127|11124|11140|11137|11141|11138|11123|11120|840
1655799000000|2022-06-21 08:10:00|11139|11136|11125|11122|11142|11139|11124|11120|631
1655799300000|2022-06-21 08:15:00|11124|11121|11118|11115|11130|11127|11115|11112|1138
1655799600000|2022-06-21 08:20:00|11119|11116|11129|11126|11130|11126|11119|11116|664
1655799900000|2022-06-21 08:25:00|11128|11125|11126|11123|11129|11126|11125|11121|413
1655800200000|2022-06-21 08:30:00|11125|11122|11113|11109|11125|11122|11113|11109|473
1655800500000|2022-06-21 08:35:00|11114|11110|11133|11130|11134|11130|11114|11110|723
1655800800000|2022-06-21 08:40:00|11134|11131|11130|11127|11136|11133|11128|11125|968
1655801100000|2022-06-21 08:45:00|11129|11126|11140|11137|11141|11138|11129|11125|703
1655801400000|2022-06-21 08:50:00|11139|11136|11142|11139|11147|11144|11139|11136|550
1655801700000|2022-06-21 08:55:00|11143|11140|11144|11141|11145|11142|11137|11133|462
1655802000000|2022-06-21 09:00:00|11145|11143|11147|11144|11151|11148|11144|11143|884
1655802300000|2022-06-21 09:05:00|11148|11145|11138|11135|11149|11146|11138|11135|395
1655802600000|2022-06-21 09:10:00|11137|11134|11138|11135|11142|11139|11135|11132|391
1655802900000|2022-06-21 09:15:00|11139|11136|11143|11140|11145|11142|11139|11136|610
1655803200000|2022-06-21 09:20:00|11142|11139|11159|11156|11163|11159|11142|11139|1168
1655803500000|2022-06-21 09:25:00|11160|11157|11165|11162|11170|11166|11159|11155|861
1655803800000|2022-06-21 09:30:00|11166|11163|11165|11161|11167|11164|11157|11154|918
1655804100000|2022-06-21 09:35:00|11166|11162|11160|11157|11166|11163|11157|11154|715
1655804400000|2022-06-21 09:40:00|11159|11156|11165|11161|11169|11165|11158|11155|599
1655804700000|2022-06-21 09:45:00|11164|11162|11159|11156|11166|11162|11159|11155|962
1655805000000|2022-06-21 09:50:00|11160|11157|11160|11156|11160|11157|11149|11146|704
1655805300000|2022-06-21 09:55:00|11159|11155|11152|11148|11159|11156|11149|11146|617
1655805600000|2022-06-21 10:00:00|11153|11149|11150|11147|11157|11154|11147|11143|878
1655805900000|2022-06-21 10:05:00|11151|11148|11155|11152|11155|11152|11149|11146|351
1655806200000|2022-06-21 10:10:00|11156|11153|11138|11135|11156|11153|11138|11135|1723
1655806500000|2022-06-21 10:15:00|11137|11134|11133|11129|11146|11143|11132|11129|1601
1655806800000|2022-06-21 10:20:00|11135|11130|11132|11129|11136|11133|11128|11125|1038
1655807100000|2022-06-21 10:25:00|11133|11128|11137|11134|11140|11137|11129|11126|607
1655807400000|2022-06-21 10:30:00|11138|11135|11119|11115|11138|11135|11119|11115|1394
1655807700000|2022-06-21 10:35:00|11120|11116|11120|11116|11124|11121|11118|11115|1330
1655808000000|2022-06-21 10:40:00|11118|11115|11116|11113|11120|11117|11109|11106|1135
1655808300000|2022-06-21 10:45:00|11114|11111|11115|11111|11117|11114|11113|11110|1099
1655808600000|2022-06-21 10:50:00|11116|11112|11107|11104|11116|11113|11104|11101|726
1655808900000|2022-06-21 10:55:00|11108|11105|11112|11108|11114|11111|11107|11104|958
1655809200000|2022-06-21 11:00:00|11111|11109|11109|11106|11117|11114|11109|11106|1767
1655809500000|2022-06-21 11:05:00|11110|11107|11111|11108|11115|11112|11106|11103|1533
1655809800000|2022-06-21 11:10:00|11110|11107|11106|11103|11117|11113|11106|11103|2490
1655810100000|2022-06-21 11:15:00|11107|11104|11119|11116|11119|11116|11105|11102|2197
1655810400000|2022-06-21 11:20:00|11118|11115|11117|11113|11120|11116|11107|11104|1539
1655810700000|2022-06-21 11:25:00|11116|11114|11115|11112|11119|11116|11114|11110|891
1655811000000|2022-06-21 11:30:00|11114|11111|11109|11106|11116|11113|11108|11105|1190
1655811300000|2022-06-21 11:35:00|11108|11105|11115|11112|11119|11116|11108|11105|746
1655811600000|2022-06-21 11:40:00|11116|11111|11108|11104|11116|11111|11100|11097|2590
1655811900000|2022-06-21 11:45:00|11107|11103|11094|11091|11108|11105|11092|11088|1334
1655812200000|2022-06-21 11:50:00|11095|11090|11081|11077|11095|11092|11070|11067|2125
1655812500000|2022-06-21 11:55:00|11082|11078|11087|11083|11089|11086|11082|11078|1057
1655812800000|2022-06-21 12:00:00|11086|11084|11087|11084|11089|11086|11084|11081|668
1655813100000|2022-06-21 12:05:00|11088|11085|11084|11081|11089|11086|11081|11078|795
1655813400000|2022-06-21 12:10:00|11083|11080|11093|11090|11094|11091|11083|11079|961
1655813700000|2022-06-21 12:15:00|11095|11092|11090|11086|11100|11097|11089|11086|1402
1655814000000|2022-06-21 12:20:00|11089|11087|11090|11087|11094|11091|11083|11080|1493
1655814300000|2022-06-21 12:25:00|11091|11088|11096|11093|11101|11098|11089|11086|742
1655814600000|2022-06-21 12:30:00|11097|11092|11114|11110|11114|11111|11096|11092|936
1655814900000|2022-06-21 12:35:00|11113|11108|11108|11105|11122|11118|11107|11103|1576
1655815200000|2022-06-21 12:40:00|11109|11106|11098|11095|11111|11108|11096|11093|1115
1655815500000|2022-06-21 12:45:00|11099|11096|11090|11087|11101|11098|11089|11086|931
1655815800000|2022-06-21 12:50:00|11089|11086|11082|11079|11090|11087|11078|11075|712
1655816100000|2022-06-21 12:55:00|11083|11080|11075|11072|11083|11080|11073|11070|709
1655816400000|2022-06-21 13:00:00|11076|11073|11091|11088|11091|11088|11076|11073|1004
1655816700000|2022-06-21 13:05:00|11092|11089|11096|11093|11096|11093|11088|11085|584
1655817000000|2022-06-21 13:10:00|11095|11092|11095|11091|11095|11092|11088|11085|723
1655817300000|2022-06-21 13:15:00|11094|11090|11087|11084|11100|11096|11086|11083|943
1655817600000|2022-06-21 13:20:00|11086|11083|11081|11077|11087|11084|11077|11074|592
1655817900000|2022-06-21 13:25:00|11080|11078|11069|11066|11082|11079|11068|11065|826
1655818200000|2022-06-21 13:30:00|11070|11067|11064|11061|11077|11074|11064|11061|934
1655818500000|2022-06-21 13:35:00|11063|11060|11064|11061|11071|11068|11058|11055|1285
1655818800000|2022-06-21 13:40:00|11063|11060|11066|11063|11067|11064|11058|11055|1476
1655819100000|2022-06-21 13:45:00|11067|11062|11075|11072|11078|11075|11066|11062|1034
1655819400000|2022-06-21 13:50:00|11074|11071|11091|11088|11093|11090|11074|11071|1752
1655819700000|2022-06-21 13:55:00|11090|11087|11094|11091|11094|11091|11083|11080|1210
1655820000000|2022-06-21 14:00:00|11091|11088|11100|11097|11104|11100|11082|11079|1359
1655820300000|2022-06-21 14:05:00|11101|11098|11078|11075|11101|11098|11076|11073|1175
1655820600000|2022-06-21 14:10:00|11077|11074|11069|11066|11081|11078|11067|11064|1513
1655820900000|2022-06-21 14:15:00|11070|11067|11074|11071|11075|11072|11063|11060|1115
1655821200000|2022-06-21 14:20:00|11073|11070|11094|11091|11095|11092|11073|11070|1328
1655821500000|2022-06-21 14:25:00|11095|11092|11089|11086|11095|11092|11083|11080|1165
1655821800000|2022-06-21 14:30:00|11087|11083|11081|11078|11089|11086|11077|11073|1269
1655822100000|2022-06-21 14:35:00|11080|11077|11077|11074|11081|11078|11074|11071|1120
1655822400000|2022-06-21 14:40:00|11076|11073|11064|11061|11079|11076|11063|11060|1057
1655822700000|2022-06-21 14:45:00|11063|11060|11072|11069|11076|11073|11060|11057|1222
1655823000000|2022-06-21 14:50:00|11073|11070|11065|11062|11074|11071|11060|11057|799
1655823300000|2022-06-21 14:55:00|11064|11061|11066|11063|11070|11067|11062|11059|739
1655823600000|2022-06-21 15:00:00|11067|11064|11069|11066|11069|11066|11062|11059|956
1655823900000|2022-06-21 15:05:00|11067|11064|11070|11067|11070|11067|11064|11060|996
1655824200000|2022-06-21 15:10:00|11069|11066|11080|11077|11082|11079|11069|11066|3540
1655824500000|2022-06-21 15:15:00|11081|11078|11084|11081|11087|11084|11079|11076|3062
1655824800000|2022-06-21 15:20:00|11085|11082|11085|11082|11091|11088|11083|11080|920
1655825100000|2022-06-21 15:25:00|11087|11084|11088|11084|11088|11085|11083|11080|459
1655825400000|2022-06-21 15:30:00|11087|11085|11090|11087|11091|11088|11086|11083|784
1655825700000|2022-06-21 15:35:00|11089|11086|11083|11080|11092|11089|11083|11079|579
1655826000000|2022-06-21 15:40:00|11082|11079|11077|11074|11083|11080|11077|11074|382
1655826300000|2022-06-21 15:45:00|11076|11073|11069|11066|11076|11073|11069|11066|499
1655826600000|2022-06-21 15:50:00|11070|11067|11072|11068|11073|11070|11068|11065|514
1655826900000|2022-06-21 15:55:00|11071|11069|11064|11061|11072|11069|11064|11061|598
1655827200000|2022-06-21 16:00:00|11065|11062|11070|11066|11072|11068|11064|11061|461
1655827500000|2022-06-21 16:05:00|11069|11067|11070|11067|11074|11071|11069|11066|509
1655827800000|2022-06-21 16:10:00|11069|11066|11068|11065|11072|11069|11067|11064|249
1655828100000|2022-06-21 16:15:00|11069|11066|11072|11069|11073|11069|11067|11064|242
1655828400000|2022-06-21 16:20:00|11071|11068|11071|11068|11075|11072|11071|11067|233
1655828700000|2022-06-21 16:25:00|11072|11067|11073|11070|11074|11071|11071|11067|154
1655829000000|2022-06-21 16:30:00|11074|11069|11070|11067|11075|11072|11070|11067|205
1655829300000|2022-06-21 16:35:00|11071|11068|11070|11067|11071|11068|11068|11065|140
1655829600000|2022-06-21 16:40:00|11069|11066|11068|11064|11070|11067|11067|11064|294
1655829900000|2022-06-21 16:45:00|11067|11065|11064|11061|11068|11065|11063|11060|332
1655830200000|2022-06-21 16:50:00|11063|11060|11068|11065|11068|11065|11063|11060|233
1655830500000|2022-06-21 16:55:00|11069|11064|11067|11063|11069|11066|11063|11060|216
1655881200000|2022-06-22 07:00:00|11140|11137|11145|11142|11151|11148|11136|11132|2038
1655881500000|2022-06-22 07:05:00|11146|11143|11170|11166|11181|11178|11143|11140|2247
1655881800000|2022-06-22 07:10:00|11171|11167|11154|11150|11171|11168|11150|11147|2269
1655882100000|2022-06-22 07:15:00|11155|11151|11162|11159|11165|11162|11153|11150|1633
1655882400000|2022-06-22 07:20:00|11161|11158|11159|11156|11170|11167|11154|11151|1612
1655882700000|2022-06-22 07:25:00|11158|11155|11165|11162|11167|11164|11154|11151|1225
1655883000000|2022-06-22 07:30:00|11166|11163|11163|11160|11168|11164|11156|11153|1368
1655883300000|2022-06-22 07:35:00|11164|11161|11177|11174|11177|11174|11162|11159|1145
1655883600000|2022-06-22 07:40:00|11179|11173|11181|11178|11190|11187|11177|11173|1206
1655883900000|2022-06-22 07:45:00|11182|11179|11175|11172|11183|11179|11175|11172|1562
1655884200000|2022-06-22 07:50:00|11174|11171|11166|11163|11176|11173|11163|11160|1487
1655884500000|2022-06-22 07:55:00|11167|11164|11158|11155|11170|11167|11157|11154|1340
1655884800000|2022-06-22 08:00:00|11157|11154|11158|11155|11163|11159|11155|11152|1163
1655885100000|2022-06-22 08:05:00|11159|11154|11152|11149|11160|11157|11151|11148|1381
1655885400000|2022-06-22 08:10:00|11153|11150|11148|11144|11154|11150|11147|11143|1002
1655885700000|2022-06-22 08:15:00|11147|11143|11144|11141|11152|11149|11142|11138|828
1655886000000|2022-06-22 08:20:00|11145|11142|11140|11136|11148|11144|11139|11136|728
1655886300000|2022-06-22 08:25:00|11139|11137|11150|11147|11153|11150|11139|11136|636
1655886600000|2022-06-22 08:30:00|11149|11146|11147|11144|11153|11149|11146|11143|786
1655886900000|2022-06-22 08:35:00|11148|11145|11147|11144|11148|11145|11142|11139|371
1655887200000|2022-06-22 08:40:00|11148|11145|11159|11156|11160|11157|11147|11144|431
1655887500000|2022-06-22 08:45:00|11160|11157|11160|11157|11165|11162|11157|11154|525
1655887800000|2022-06-22 08:50:00|11159|11156|11159|11156|11162|11159|11158|11154|485
1655888100000|2022-06-22 08:55:00|11160|11157|11157|11153|11163|11160|11152|11149|700
1655888400000|2022-06-22 09:00:00|11156|11152|11154|11151|11159|11156|11153|11150|849
1655888700000|2022-06-22 09:05:00|11155|11152|11163|11160|11163|11160|11153|11150|635
1655889000000|2022-06-22 09:10:00|11162|11159|11168|11165|11169|11166|11162|11159|457
1655889300000|2022-06-22 09:15:00|11169|11166|11164|11161|11169|11166|11160|11157|451
1655889600000|2022-06-22 09:20:00|11163|11160|11162|11159|11165|11162|11160|11156|508
1655889900000|2022-06-22 09:25:00|11161|11158|11162|11159|11165|11162|11160|11157|490
1655890200000|2022-06-22 09:30:00|11163|11160|11163|11160|11165|11162|11158|11154|865
1655890500000|2022-06-22 09:35:00|11164|11161|11178|11175|11178|11175|11163|11160|1240
1655890800000|2022-06-22 09:40:00|11179|11176|11184|11181|11188|11185|11176|11173|1018
1655891100000|2022-06-22 09:45:00|11185|11182|11181|11178|11188|11185|11181|11178|1030
1655891400000|2022-06-22 09:50:00|11182|11179|11177|11174|11185|11182|11176|11173|710
1655891700000|2022-06-22 09:55:00|11178|11173|11175|11172|11178|11175|11172|11169|880
1655892000000|2022-06-22 10:00:00|11176|11173|11177|11174|11182|11179|11174|11171|580
1655892300000|2022-06-22 10:05:00|11178|11173|11175|11172|11178|11175|11174|11171|506
1655892600000|2022-06-22 10:10:00|11174|11171|11171|11168|11178|11175|11170|11167|618
1655892900000|2022-06-22 10:15:00|11170|11167|11170|11167|11173|11170|11169|11166|639
1655893200000|2022-06-22 10:20:00|11171|11168|11167|11164|11172|11169|11167|11164|654
1655893500000|2022-06-22 10:25:00|11166|11163|11167|11164|11172|11169|11165|11162|1000
1655893800000|2022-06-22 10:30:00|11166|11163|11173|11170|11173|11170|11165|11162|636
1655894100000|2022-06-22 10:35:00|11172|11169|11178|11174|11179|11176|11171|11168|366
1655894400000|2022-06-22 10:40:00|11177|11175|11177|11174|11181|11178|11175|11172|408
1655894700000|2022-06-22 10:45:00|11176|11173|11182|11179|11183|11180|11176|11173|434
1655895000000|2022-06-22 10:50:00|11183|11180|11184|11181|11186|11183|11182|11179|507
1655895300000|2022-06-22 10:55:00|11183|11180|11188|11185|11191|11188|11182|11179|963
1655895600000|2022-06-22 11:00:00|11187|11184|11193|11190|11194|11191|11187|11184|977
1655895900000|2022-06-22 11:05:00|11194|11191|11195|11192|11196|11192|11188|11184|814
1655896200000|2022-06-22 11:10:00|11196|11193|11196|11193|11199|11196|11195|11192|906
1655896500000|2022-06-22 11:15:00|11195|11192|11190|11187|11201|11198|11190|11187|1353
1655896800000|2022-06-22 11:20:00|11189|11186|11188|11185|11191|11188|11186|11183|640
1655897100000|2022-06-22 11:25:00|11189|11184|11189|11186|11193|11190|11185|11182|722
1655897400000|2022-06-22 11:30:00|11190|11187|11186|11183|11192|11189|11185|11182|535
1655897700000|2022-06-22 11:35:00|11187|11184|11190|11187|11190|11187|11182|11179|449
1655898000000|2022-06-22 11:40:00|11189|11186|11186|11183|11190|11187|11185|11182|376
1655898300000|2022-06-22 11:45:00|11187|11184|11188|11185|11192|11189|11186|11183|606
1655898600000|2022-06-22 11:50:00|11189|11184|11184|11181|11189|11184|11179|11176|719
1655898900000|2022-06-22 11:55:00|11183|11180|11183|11180|11184|11181|11178|11175|543
1655899200000|2022-06-22 12:00:00|11182|11179|11189|11186|11191|11188|11182|11179|1174
1655899500000|2022-06-22 12:05:00|11190|11187|11190|11187|11191|11187|11187|11184|460
1655899800000|2022-06-22 12:10:00|11189|11186|11192|11189|11197|11194|11189|11186|634
1655900100000|2022-06-22 12:15:00|11193|11190|11193|11190|11199|11196|11191|11188|1029
1655900400000|2022-06-22 12:20:00|11192|11189|11198|11195|11199|11196|11190|11186|865
1655900700000|2022-06-22 12:25:00|11197|11194|11198|11194|11200|11197|11196|11193|752
1655901000000|2022-06-22 12:30:00|11196|11193|11203|11200|11205|11202|11192|11189|1003
1655901300000|2022-06-22 12:35:00|11202|11199|11203|11200|11205|11202|11195|11192|1197
1655901600000|2022-06-22 12:40:00|11202|11199|11226|11223|11227|11224|11202|11199|1149
1655901900000|2022-06-22 12:45:00|11225|11222|11223|11219|11234|11231|11216|11213|1627
1655902200000|2022-06-22 12:50:00|11222|11220|11228|11225|11235|11232|11220|11217|856
1655902500000|2022-06-22 12:55:00|11229|11226|11238|11235|11238|11235|11227|11224|1256
1655902800000|2022-06-22 13:00:00|11237|11234|11240|11237|11244|11241|11234|11231|1649
1655903100000|2022-06-22 13:05:00|11239|11236|11228|11225|11239|11236|11227|11224|1164
1655903400000|2022-06-22 13:10:00|11227|11224|11229|11226|11231|11228|11226|11223|1064
1655903700000|2022-06-22 13:15:00|11228|11225|11234|11231|11236|11232|11228|11225|855
1655904000000|2022-06-22 13:20:00|11233|11230|11234|11231|11239|11236|11232|11229|688
1655904300000|2022-06-22 13:25:00|11233|11230|11232|11229|11234|11231|11228|11225|838
1655904600000|2022-06-22 13:30:00|11233|11230|11226|11223|11239|11236|11213|11210|2547
1655904900000|2022-06-22 13:35:00|11227|11224|11243|11240|11244|11240|11220|11217|1231
1655905200000|2022-06-22 13:40:00|11244|11241|11254|11251|11266|11262|11243|11239|2122
1655905500000|2022-06-22 13:45:00|11255|11252|11255|11252|11257|11254|11247|11244|1313
1655905800000|2022-06-22 13:50:00|11256|11253|11250|11246|11257|11254|11247|11244|1607
1655906100000|2022-06-22 13:55:00|11249|11245|11254|11251|11256|11252|11245|11241|1068
1655906400000|2022-06-22 14:00:00|11253|11250|11265|11262|11269|11266|11253|11250|1535
1655906700000|2022-06-22 14:05:00|11266|11263|11258|11254|11266|11263|11253|11250|1163
1655907000000|2022-06-22 14:10:00|11257|11255|11253|11250|11260|11257|11253|11250|1027
1655907300000|2022-06-22 14:15:00|11254|11251|11237|11234|11259|11255|11237|11234|941
1655907600000|2022-06-22 14:20:00|11238|11235|11244|11241|11247|11244|11237|11234|922
1655907900000|2022-06-22 14:25:00|11245|11242|11235|11232|11245|11242|11234|11231|1020
1655908200000|2022-06-22 14:30:00|11237|11234|11243|11240|11243|11240|11236|11233|1156
1655908500000|2022-06-22 14:35:00|11242|11239|11234|11231|11242|11239|11233|11230|742
1655908800000|2022-06-22 14:40:00|11233|11230|11242|11239|11243|11240|11232|11229|1031
1655909100000|2022-06-22 14:45:00|11241|11238|11243|11240|11247|11243|11241|11237|1015
1655909400000|2022-06-22 14:50:00|11244|11241|11250|11247|11250|11247|11244|11241|1046
1655909700000|2022-06-22 14:55:00|11249|11246|11254|11250|11255|11252|11248|11245|1262
1655910000000|2022-06-22 15:00:00|11253|11249|11243|11240|11256|11253|11241|11237|1763
1655910300000|2022-06-22 15:05:00|11242|11239|11246|11243|11249|11246|11242|11239|1164
1655910600000|2022-06-22 15:10:00|11245|11242|11240|11237|11246|11243|11237|11234|2020
1655910900000|2022-06-22 15:15:00|11241|11238|11232|11229|11241|11238|11231|11228|2711
1655911200000|2022-06-22 15:20:00|11233|11230|11230|11227|11234|11231|11228|11225|1104
1655911500000|2022-06-22 15:25:00|11231|11228|11231|11228|11233|11229|11226|11223|594
1655911800000|2022-06-22 15:30:00|11230|11227|11224|11220|11231|11228|11222|11219|1148
1655912100000|2022-06-22 15:35:00|11223|11221|11221|11218|11224|11221|11220|11217|717
1655912400000|2022-06-22 15:40:00|11222|11217|11222|11219|11226|11223|11222|11217|624
1655912700000|2022-06-22 15:45:00|11221|11218|11215|11212|11221|11218|11213|11210|487
1655913000000|2022-06-22 15:50:00|11214|11211|11209|11206|11215|11211|11207|11204|1474
1655913300000|2022-06-22 15:55:00|11208|11205|11209|11206|11210|11207|11206|11203|748
1655913600000|2022-06-22 16:00:00|11210|11207|11216|11213|11217|11214|11207|11204|599
1655913900000|2022-06-22 16:05:00|11217|11214|11216|11213|11218|11215|11216|11213|400
1655914200000|2022-06-22 16:10:00|11215|11212|11217|11214|11220|11217|11215|11212|308
1655914500000|2022-06-22 16:15:00|11216|11213|11217|11214|11219|11215|11216|11213|252
1655914800000|2022-06-22 16:20:00|11218|11215|11218|11214|11220|11217|11216|11213|302
1655915100000|2022-06-22 16:25:00|11217|11213|11212|11209|11218|11214|11211|11208|245
1655915400000|2022-06-22 16:30:00|11213|11210|11214|11211|11216|11213|11211|11207|443
1655915700000|2022-06-22 16:35:00|11215|11212|11213|11210|11216|11213|11212|11209|156
1655916000000|2022-06-22 16:40:00|11214|11211|11214|11210|11214|11211|11211|11208|94
1655916300000|2022-06-22 16:45:00|11213|11211|11213|11209|11215|11212|11212|11209|178
1655916600000|2022-06-22 16:50:00|11212|11210|11216|11213|11216|11213|11212|11209|337
1655916900000|2022-06-22 16:55:00|11217|11214|11221|11218|11221|11218|11215|11212|258
1655967600000|2022-06-23 07:00:00|11199|11196|11214|11211|11214|11211|11196|11193|1491
1655967900000|2022-06-23 07:05:00|11215|11212|11224|11220|11224|11221|11215|11212|1582
1655968200000|2022-06-23 07:10:00|11223|11221|11241|11237|11241|11238|11221|11218|1120
1655968500000|2022-06-23 07:15:00|11244|11240|11265|11262|11276|11273|11244|11240|2072
1655968800000|2022-06-23 07:20:00|11264|11261|11277|11273|11281|11278|11256|11253|2136
1655969100000|2022-06-23 07:25:00|11276|11274|11277|11273|11288|11285|11271|11267|1501
1655969400000|2022-06-23 07:30:00|11287|11283|11285|11282|11296|11293|11277|11274|1949
1655969700000|2022-06-23 07:35:00|11286|11283|11291|11288|11296|11293|11284|11281|1181
1655970000000|2022-06-23 07:40:00|11292|11290|11314|11310|11316|11313|11291|11288|1787
1655970300000|2022-06-23 07:45:00|11313|11309|11293|11290|11313|11309|11289|11286|1430
1655970600000|2022-06-23 07:50:00|11292|11289|11296|11293|11298|11295|11290|11287|811
1655970900000|2022-06-23 07:55:00|11295|11292|11297|11294|11299|11296|11286|11283|1170
1655971200000|2022-06-23 08:00:00|11298|11295|11288|11285|11299|11296|11288|11285|1389
1655971500000|2022-06-23 08:05:00|11289|11286|11298|11295|11299|11296|11288|11285|1282
1655971800000|2022-06-23 08:10:00|11297|11294|11283|11280|11297|11294|11283|11280|1350
1655972100000|2022-06-23 08:15:00|11284|11281|11294|11290|11294|11291|11283|11280|1069
1655972400000|2022-06-23 08:20:00|11295|11291|11301|11298|11301|11298|11294|11290|631
1655972700000|2022-06-23 08:25:00|11300|11297|11314|11311|11317|11313|11299|11296|1018
1655973000000|2022-06-23 08:30:00|11312|11310|11296|11293|11313|11310|11289|11286|2172
1655973300000|2022-06-23 08:35:00|11295|11292|11306|11303|11306|11303|11292|11289|1230
1655973600000|2022-06-23 08:40:00|11307|11304|11323|11320|11325|11322|11306|11303|1394
1655973900000|2022-06-23 08:45:00|11324|11321|11324|11321|11325|11322|11316|11313|1072
1655974200000|2022-06-23 08:50:00|11325|11322|11320|11317|11328|11325|11317|11314|1277
1655974500000|2022-06-23 08:55:00|11321|11318|11321|11318|11323|11320|11315|11312|1189
1655974800000|2022-06-23 09:00:00|11322|11319|11326|11323|11338|11335|11313|11310|1459
1655975100000|2022-06-23 09:05:00|11325|11322|11322|11319|11330|11327|11321|11318|1218
1655975400000|2022-06-23 09:10:00|11323|11318|11318|11315|11325|11322|11312|11309|1026
1655975700000|2022-06-23 09:15:00|11317|11314|11313|11310|11318|11315|11313|11310|681
1655976000000|2022-06-23 09:20:00|11314|11311|11316|11313|11319|11316|11310|11307|693
1655976300000|2022-06-23 09:25:00|11317|11314|11330|11327|11330|11327|11316|11313|529
1655976600000|2022-06-23 09:30:00|11329|11326|11329|11326|11337|11334|11327|11323|779
1655976900000|2022-06-23 09:35:00|11330|11327|11325|11322|11331|11328|11320|11317|674
1655977200000|2022-06-23 09:40:00|11324|11321|11330|11327|11332|11328|11322|11318|762
1655977500000|2022-06-23 09:45:00|11331|11328|11328|11325|11336|11333|11328|11324|409
1655977800000|2022-06-23 09:50:00|11327|11324|11322|11319|11328|11324|11319|11316|524
1655978100000|2022-06-23 09:55:00|11321|11318|11312|11309|11331|11328|11312|11309|542
1655978400000|2022-06-23 10:00:00|11313|11310|11309|11306|11317|11314|11307|11304|769
1655978700000|2022-06-23 10:05:00|11310|11307|11319|11316|11319|11316|11309|11306|610
1655979000000|2022-06-23 10:10:00|11318|11315|11319|11316|11320|11317|11314|11311|388
1655979300000|2022-06-23 10:15:00|11320|11317|11313|11310|11320|11317|11312|11309|595
1655979600000|2022-06-23 10:20:00|11314|11311|11322|11318|11324|11321|11314|11311|678
1655979900000|2022-06-23 10:25:00|11323|11319|11322|11319|11327|11324|11322|11319|325
1655980200000|2022-06-23 10:30:00|11321|11318|11313|11310|11325|11321|11312|11309|544
1655980500000|2022-06-23 10:35:00|11314|11311|11326|11323|11328|11325|11314|11310|571
1655980800000|2022-06-23 10:40:00|11327|11324|11322|11319|11327|11324|11319|11316|343
1655981100000|2022-06-23 10:45:00|11323|11320|11315|11312|11324|11321|11315|11312|380
1655981400000|2022-06-23 10:50:00|11314|11311|11320|11317|11324|11321|11314|11311|410
1655981700000|2022-06-23 10:55:00|11319|11316|11312|11309|11320|11317|11312|11308|203
1655982000000|2022-06-23 11:00:00|11313|11310|11316|11313|11318|11314|11312|11309|436
1655982300000|2022-06-23 11:05:00|11317|11314|11313|11310|11319|11316|11311|11308|324
1655982600000|2022-06-23 11:10:00|11314|11311|11314|11311|11318|11315|11313|11310|369
1655982900000|2022-06-23 11:15:00|11315|11312|11312|11309|11317|11314|11312|11309|460
1655983200000|2022-06-23 11:20:00|11311|11308|11305|11302|11311|11308|11302|11299|576
1655983500000|2022-06-23 11:25:00|11306|11303|11312|11309|11312|11309|11306|11303|235
1655983800000|2022-06-23 11:30:00|11313|11310|11311|11308|11318|11315|11311|11308|566
1655984100000|2022-06-23 11:35:00|11310|11307|11310|11307|11317|11314|11304|11301|1006
1655984400000|2022-06-23 11:40:00|11311|11306|11304|11301|11312|11309|11302|11299|1060
1655984700000|2022-06-23 11:45:00|11303|11300|11310|11307|11311|11308|11303|11300|1035
1655985000000|2022-06-23 11:50:00|11309|11306|11315|11312|11315|11312|11307|11304|974
1655985300000|2022-06-23 11:55:00|11314|11311|11321|11318|11323|11319|11313|11310|564
1655985600000|2022-06-23 12:00:00|11322|11319|11323|11320|11325|11322|11319|11316|582
1655985900000|2022-06-23 12:05:00|11324|11319|11332|11329|11333|11330|11318|11315|1270
1655986200000|2022-06-23 12:10:00|11331|11328|11333|11330|11336|11332|11328|11325|820
1655986500000|2022-06-23 12:15:00|11331|11328|11338|11334|11338|11334|11331|11327|793
1655986800000|2022-06-23 12:20:00|11337|11335|11351|11348|11352|11348|11333|11330|1244
1655987100000|2022-06-23 12:25:00|11350|11347|11346|11343|11351|11348|11341|11338|814
1655987400000|2022-06-23 12:30:00|11347|11342|11346|11343|11359|11356|11345|11342|1205
1655987700000|2022-06-23 12:35:00|11347|11344|11352|11348|11362|11359|11346|11343|1799
1655988000000|2022-06-23 12:40:00|11351|11349|11351|11347|11357|11353|11343|11340|803
1655988300000|2022-06-23 12:45:00|11350|11348|11357|11353|11360|11356|11345|11342|946
1655988600000|2022-06-23 12:50:00|11359|11354|11357|11354|11363|11360|11349|11346|803
1655988900000|2022-06-23 12:55:00|11358|11355|11365|11362|11369|11366|11358|11355|763
1655989200000|2022-06-23 13:00:00|11364|11361|11357|11354|11368|11365|11355|11352|747
1655989500000|2022-06-23 13:05:00|11356|11353|11359|11356|11368|11365|11356|11353|1171
1655989800000|2022-06-23 13:10:00|11360|11357|11354|11350|11365|11362|11353|11350|833
1655990100000|2022-06-23 13:15:00|11355|11351|11358|11354|11359|11355|11345|11342|1139
1655990400000|2022-06-23 13:20:00|11359|11355|11368|11365|11371|11368|11357|11354|908
1655990700000|2022-06-23 13:25:00|11369|11364|11369|11366|11371|11368|11360|11357|675
1655991000000|2022-06-23 13:30:00|11368|11365|11379|11375|11380|11377|11368|11365|1108
1655991300000|2022-06-23 13:35:00|11378|11376|11372|11369|11381|11378|11371|11368|1060
1655991600000|2022-06-23 13:40:00|11373|11370|11369|11365|11373|11370|11357|11354|1480
1655991900000|2022-06-23 13:45:00|11368|11368|11385|11382|11386|11382|11368|11368|3602
1655992200000|2022-06-23 13:50:00|11386|11383|11410|11406|11411|11408|11383|11380|3249
1655992500000|2022-06-23 13:55:00|11401|11398|11409|11406|11409|11406|11400|11397|2251
1655992800000|2022-06-23 14:00:00|11414|11408|11400|11397|11414|11410|11395|11392|1507
1655993100000|2022-06-23 14:05:00|11399|11396|11401|11398|11408|11405|11398|11394|1003
1655993400000|2022-06-23 14:10:00|11400|11397|11394|11391|11401|11397|11391|11388|1558
1655993700000|2022-06-23 14:15:00|11393|11390|11401|11398|11402|11399|11392|11389|1028
1655994000000|2022-06-23 14:20:00|11402|11399|11396|11393|11405|11402|11395|11392|887
1655994300000|2022-06-23 14:25:00|11397|11392|11398|11395|11399|11396|11388|11385|1330
1655994600000|2022-06-23 14:30:00|11399|11396|11401|11398|11408|11405|11396|11393|1672
1655994900000|2022-06-23 14:35:00|11400|11397|11412|11409|11414|11411|11399|11396|2044
1655995200000|2022-06-23 14:40:00|11413|11410|11421|11418|11426|11423|11410|11407|1548
1655995500000|2022-06-23 14:45:00|11420|11417|11421|11417|11427|11424|11415|11412|841
1655995800000|2022-06-23 14:50:00|11420|11416|11422|11419|11427|11424|11419|11416|676
1655996100000|2022-06-23 14:55:00|11423|11418|11417|11414|11424|11421|11414|11410|1030
1655996400000|2022-06-23 15:00:00|11416|11413|11411|11408|11417|11413|11402|11399|1852
1655996700000|2022-06-23 15:05:00|11410|11407|11423|11419|11423|11419|11408|11405|792
1655997000000|2022-06-23 15:10:00|11424|11420|11413|11410|11424|11420|11411|11408|3842
1655997300000|2022-06-23 15:15:00|11415|11412|11416|11412|11418|11415|11410|11407|3412
1655997600000|2022-06-23 15:20:00|11415|11413|11398|11395|11416|11413|11398|11395|1280
1655997900000|2022-06-23 15:25:00|11399|11396|11396|11393|11399|11396|11392|11388|815
1655998200000|2022-06-23 15:30:00|11397|11394|11386|11382|11400|11397|11383|11379|1248
1655998500000|2022-06-23 15:35:00|11385|11381|11390|11386|11390|11387|11381|11378|604
1655998800000|2022-06-23 15:40:00|11389|11387|11391|11388|11396|11393|11389|11386|363
1655999100000|2022-06-23 15:45:00|11390|11387|11387|11384|11391|11388|11385|11382|481
1655999400000|2022-06-23 15:50:00|11386|11383|11393|11389|11394|11391|11386|11383|556
1655999700000|2022-06-23 15:55:00|11392|11390|11388|11385|11393|11390|11386|11383|972
1656000000000|2022-06-23 16:00:00|11390|11387|11395|11392|11395|11392|11386|11383|485
1656000300000|2022-06-23 16:05:00|11396|11393|11392|11389|11401|11398|11392|11388|505
1656000600000|2022-06-23 16:10:00|11393|11388|11396|11392|11400|11396|11392|11388|329
1656000900000|2022-06-23 16:15:00|11397|11393|11390|11386|11397|11393|11389|11386|292
1656001200000|2022-06-23 16:20:00|11389|11387|11392|11388|11393|11389|11386|11383|247
1656001500000|2022-06-23 16:25:00|11393|11389|11395|11392|11397|11394|11391|11388|134
1656001800000|2022-06-23 16:30:00|11394|11391|11403|11399|11403|11399|11392|11389|147
1656002100000|2022-06-23 16:35:00|11402|11400|11408|11404|11408|11405|11402|11399|142
1656002400000|2022-06-23 16:40:00|11407|11403|11404|11400|11407|11403|11403|11400|294
1656002700000|2022-06-23 16:45:00|11403|11401|11406|11402|11408|11404|11403|11401|147
1656003000000|2022-06-23 16:50:00|11405|11403|11408|11404|11411|11408|11405|11402|324
1656003300000|2022-06-23 16:55:00|11407|11403|11409|11405|11409|11405|11403|11399|104
1656054000000|2022-06-24 07:00:00|11419|11416|11425|11421|11426|11423|11414|11411|1628
1656054300000|2022-06-24 07:05:00|11424|11422|11426|11423|11430|11427|11422|11419|798
1656054600000|2022-06-24 07:10:00|11427|11424|11437|11434|11438|11435|11425|11422|1277
1656054900000|2022-06-24 07:15:00|11436|11433|11454|11451|11457|11454|11431|11428|1575
1656055200000|2022-06-24 07:20:00|11453|11450|11439|11436|11453|11450|11438|11435|1043
1656055500000|2022-06-24 07:25:00|11440|11437|11440|11437|11445|11442|11433|11430|708
1656055800000|2022-06-24 07:30:00|11439|11436|11431|11428|11442|11439|11430|11427|1202
1656056100000|2022-06-24 07:35:00|11430|11427|11425|11422|11437|11434|11417|11414|1143
1656056400000|2022-06-24 07:40:00|11426|11423|11434|11430|11436|11432|11420|11417|555
1656056700000|2022-06-24 07:45:00|11433|11431|11423|11420|11436|11433|11422|11419|592
1656057000000|2022-06-24 07:50:00|11424|11421|11426|11423|11430|11427|11422|11419|709
1656057300000|2022-06-24 07:55:00|11425|11422|11431|11428|11434|11430|11425|11422|844
1656057600000|2022-06-24 08:00:00|11430|11427|11419|11416|11435|11432|11417|11413|966
1656057900000|2022-06-24 08:05:00|11418|11415|11425|11422|11427|11424|11418|11415|476
1656058200000|2022-06-24 08:10:00|11426|11423|11418|11415|11426|11423|11413|11410|584
1656058500000|2022-06-24 08:15:00|11416|11413|11405|11401|11418|11415|11402|11399|670
1656058800000|2022-06-24 08:20:00|11406|11402|11396|11392|11408|11405|11395|11392|740
1656059100000|2022-06-24 08:25:00|11397|11393|11397|11394|11399|11396|11392|11389|850
1656059400000|2022-06-24 08:30:00|11398|11395|11408|11405|11409|11406|11396|11393|765
1656059700000|2022-06-24 08:35:00|11407|11404|11398|11395|11408|11405|11398|11395|658
1656060000000|2022-06-24 08:40:00|11399|11396|11400|11396|11409|11405|11399|11396|527
1656060300000|2022-06-24 08:45:00|11399|11397|11385|11382|11404|11400|11385|11382|893
1656060600000|2022-06-24 08:50:00|11386|11383|11389|11386|11389|11386|11383|11380|947
1656060900000|2022-06-24 08:55:00|11388|11385|11388|11385|11389|11386|11387|11384|615
1656061200000|2022-06-24 09:00:00|11389|11386|11400|11397|11401|11398|11389|11385|579
1656061500000|2022-06-24 09:05:00|11401|11398|11408|11405|11408|11405|11397|11394|677
1656061800000|2022-06-24 09:10:00|11407|11404|11399|11396|11410|11407|11397|11394|755
1656062100000|2022-06-24 09:15:00|11400|11397|11398|11395|11405|11402|11398|11395|685
1656062400000|2022-06-24 09:20:00|11399|11396|11387|11384|11400|11396|11386|11383|701
1656062700000|2022-06-24 09:25:00|11388|11385|11376|11373|11388|11385|11373|11370|879
1656063000000|2022-06-24 09:30:00|11377|11374|11379|11376|11382|11379|11375|11372|895
1656063300000|2022-06-24 09:35:00|11378|11375|11380|11377|11380|11377|11372|11369|781
1656063600000|2022-06-24 09:40:00|11379|11376|11382|11379|11382|11379|11375|11372|369
1656063900000|2022-06-24 09:45:00|11381|11378|11394|11391|11394|11391|11381|11378|903
1656064200000|2022-06-24 09:50:00|11393|11390|11397|11394|11398|11395|11393|11390|685
1656064500000|2022-06-24 09:55:00|11396|11393|11400|11397|11403|11400|11395|11392|858
1656064800000|2022-06-24 10:00:00|11401|11398|11383|11380|11403|11400|11381|11378|828
1656065100000|2022-06-24 10:05:00|11382|11379|11376|11373|11382|11379|11372|11369|643
1656065400000|2022-06-24 10:10:00|11377|11374|11368|11365|11377|11374|11363|11360|1086
1656065700000|2022-06-24 10:15:00|11367|11364|11360|11357|11374|11371|11358|11355|821
1656066000000|2022-06-24 10:20:00|11361|11358|11361|11358|11364|11361|11355|11352|1022
1656066300000|2022-06-24 10:25:00|11362|11359|11366|11363|11371|11368|11362|11359|1479
1656066600000|2022-06-24 10:30:00|11367|11364|11361|11358|11372|11369|11361|11358|639
1656066900000|2022-06-24 10:35:00|11360|11357|11366|11363|11371|11368|11360|11356|501
1656067200000|2022-06-24 10:40:00|11367|11362|11365|11362|11373|11370|11363|11360|488
1656067500000|2022-06-24 10:45:00|11364|11361|11368|11365|11371|11368|11364|11360|404
1656067800000|2022-06-24 10:50:00|11367|11364|11365|11362|11369|11366|11360|11357|485
1656068100000|2022-06-24 10:55:00|11366|11361|11359|11356|11370|11367|11359|11356|370
1656068400000|2022-06-24 11:00:00|11360|11357|11370|11367|11372|11369|11359|11356|491
1656068700000|2022-06-24 11:05:00|11369|11366|11376|11373|11376|11373|11369|11366|454
1656069000000|2022-06-24 11:10:00|11375|11372|11353|11350|11375|11372|11353|11350|684
1656069300000|2022-06-24 11:15:00|11354|11351|11345|11342|11355|11352|11344|11341|789
1656069600000|2022-06-24 11:20:00|11346|11343|11358|11355|11359|11355|11346|11343|793
1656069900000|2022-06-24 11:25:00|11359|11356|11356|11353|11363|11360|11354|11351|827
1656070200000|2022-06-24 11:30:00|11355|11352|11357|11354|11357|11354|11348|11345|594
1656070500000|2022-06-24 11:35:00|11356|11353|11360|11357|11360|11357|11356|11353|332
1656070800000|2022-06-24 11:40:00|11359|11356|11365|11362|11368|11365|11359|11356|709
1656071100000|2022-06-24 11:45:00|11366|11363|11351|11348|11367|11364|11351|11347|587
1656071400000|2022-06-24 11:50:00|11352|11349|11352|11349|11355|11352|11347|11344|577
1656071700000|2022-06-24 11:55:00|11351|11348|11346|11343|11352|11349|11345|11342|962
1656072000000|2022-06-24 12:00:00|11347|11344|11348|11345|11349|11346|11337|11334|1021
1656072300000|2022-06-24 12:05:00|11349|11346|11348|11345|11350|11347|11341|11338|710
1656072600000|2022-06-24 12:10:00|11347|11344|11350|11346|11350|11347|11340|11337|501
1656072900000|2022-06-24 12:15:00|11349|11345|11355|11352|11358|11355|11346|11342|877
1656073200000|2022-06-24 12:20:00|11354|11351|11357|11354|11366|11363|11353|11350|714
1656073500000|2022-06-24 12:25:00|11356|11353|11354|11351|11358|11354|11352|11349|274
1656073800000|2022-06-24 12:30:00|11355|11352|11351|11348|11359|11356|11351|11347|357
1656074100000|2022-06-24 12:35:00|11350|11347|11350|11347|11355|11351|11341|11337|448
1656074400000|2022-06-24 12:40:00|11351|11346|11363|11360|11364|11361|11349|11346|460
1656074700000|2022-06-24 12:45:00|11364|11361|11376|11373|11378|11375|11362|11359|588
1656075000000|2022-06-24 12:50:00|11375|11372|11379|11376|11384|11381|11374|11371|801
1656075300000|2022-06-24 12:55:00|11380|11377|11378|11375|11384|11381|11376|11372|957
1656075600000|2022-06-24 13:00:00|11379|11374|11378|11375|11385|11382|11374|11371|792
1656075900000|2022-06-24 13:05:00|11379|11376|11387|11384|11387|11384|11374|11371|1101
1656076200000|2022-06-24 13:10:00|11388|11385|11383|11380|11389|11386|11380|11377|756
1656076500000|2022-06-24 13:15:00|11382|11379|11385|11382|11388|11385|11379|11376|850
1656076800000|2022-06-24 13:20:00|11386|11383|11375|11372|11386|11383|11368|11365|907
1656077100000|2022-06-24 13:25:00|11374|11371|11380|11377|11383|11380|11374|11371|362
1656077400000|2022-06-24 13:30:00|11379|11376|11390|11386|11392|11389|11377|11374|1092
1656077700000|2022-06-24 13:35:00|11389|11385|11390|11386|11393|11389|11380|11376|503
1656078000000|2022-06-24 13:40:00|11389|11385|11398|11394|11399|11396|11379|11376|602
1656078300000|2022-06-24 13:45:00|11397|11393|11387|11383|11400|11396|11382|11378|374
1656078600000|2022-06-24 13:50:00|11386|11384|11389|11386|11400|11396|11386|11383|614
1656078900000|2022-06-24 13:55:00|11388|11385|11389|11385|11393|11389|11384|11381|610
1656079200000|2022-06-24 14:00:00|11395|11391|11405|11402|11425|11422|11395|11391|2052
1656079500000|2022-06-24 14:05:00|11406|11403|11409|11405|11410|11406|11390|11387|1355
1656079800000|2022-06-24 14:10:00|11408|11404|11411|11408|11416|11413|11405|11402|947
1656080100000|2022-06-24 14:15:00|11410|11407|11406|11403|11411|11408|11400|11397|761
1656080400000|2022-06-24 14:20:00|11405|11402|11408|11405|11415|11412|11405|11402|907
1656080700000|2022-06-24 14:25:00|11407|11404|11397|11394|11411|11408|11396|11393|1482
1656081000000|2022-06-24 14:30:00|11398|11395|11391|11388|11402|11399|11390|11387|1158
1656081300000|2022-06-24 14:35:00|11392|11389|11375|11372|11394|11390|11372|11369|1311
1656081600000|2022-06-24 14:40:00|11374|11371|11368|11365|11376|11373|11360|11357|1170
1656081900000|2022-06-24 14:45:00|11369|11364|11375|11371|11376|11373|11363|11360|926
1656082200000|2022-06-24 14:50:00|11376|11372|11378|11375|11382|11379|11372|11368|1314
1656082500000|2022-06-24 14:55:00|11377|11373|11362|11358|11383|11379|11362|11358|905
1656082800000|2022-06-24 15:00:00|11363|11359|11378|11375|11379|11376|11358|11355|935
1656083100000|2022-06-24 15:05:00|11379|11376|11384|11381|11388|11385|11378|11374|630
1656083400000|2022-06-24 15:10:00|11385|11382|11408|11405|11409|11406|11377|11374|2783
1656083700000|2022-06-24 15:15:00|11409|11406|11392|11389|11410|11407|11392|11388|2731
1656084000000|2022-06-24 15:20:00|11391|11388|11400|11397|11403|11400|11389|11386|687
1656084300000|2022-06-24 15:25:00|11401|11398|11396|11393|11403|11399|11392|11389|705
1656084600000|2022-06-24 15:30:00|11395|11392|11398|11395|11407|11404|11394|11391|531
1656084900000|2022-06-24 15:35:00|11397|11394|11406|11402|11406|11403|11395|11392|359
1656085200000|2022-06-24 15:40:00|11405|11403|11402|11398|11407|11403|11400|11397|263
1656085500000|2022-06-24 15:45:00|11401|11399|11405|11402|11405|11402|11399|11396|379
1656085800000|2022-06-24 15:50:00|11404|11401|11402|11399|11406|11403|11401|11398|228
1656086100000|2022-06-24 15:55:00|11403|11400|11401|11398|11403|11400|11397|11394|271
1656086400000|2022-06-24 16:00:00|11400|11397|11396|11393|11400|11397|11395|11391|125
1656086700000|2022-06-24 16:05:00|11397|11392|11393|11389|11397|11393|11391|11387|247
1656087000000|2022-06-24 16:10:00|11392|11390|11396|11393|11396|11393|11391|11388|260
1656087300000|2022-06-24 16:15:00|11398|11395|11399|11396|11400|11397|11397|11394|123
1656087600000|2022-06-24 16:20:00|11400|11395|11398|11394|11400|11397|11397|11394|144
1656087900000|2022-06-24 16:25:00|11399|11395|11395|11392|11399|11396|11395|11392|75
1656088200000|2022-06-24 16:30:00|11394|11391|11398|11394|11398|11395|11394|11391|170
1656088500000|2022-06-24 16:35:00|11397|11395|11397|11393|11398|11395|11394|11391|44
1656088800000|2022-06-24 16:40:00|11396|11394|11399|11396|11399|11396|11396|11393|28
1656089100000|2022-06-24 16:45:00|11398|11395|11398|11394|11399|11396|11397|11394|37
1656089400000|2022-06-24 16:50:00|11400|11397|11401|11398|11401|11398|11399|11396|203
1656089700000|2022-06-24 16:55:00|11400|11397|11401|11396|11401|11397|11399|11395|93
1656313200000|2022-06-27 07:00:00|11364|11360|11358|11355|11372|11368|11358|11355|1261
1656313500000|2022-06-27 07:05:00|11357|11354|11361|11358|11364|11360|11355|11352|973
1656313800000|2022-06-27 07:10:00|11360|11357|11352|11349|11364|11361|11352|11349|1023
1656314100000|2022-06-27 07:15:00|11353|11350|11345|11342|11356|11352|11343|11340|935
1656314400000|2022-06-27 07:20:00|11344|11341|11351|11347|11354|11351|11341|11338|1262
1656314700000|2022-06-27 07:25:00|11350|11346|11340|11337|11351|11347|11336|11333|621
1656315000000|2022-06-27 07:30:00|11339|11336|11360|11357|11360|11357|11339|11336|1041
1656315300000|2022-06-27 07:35:00|11361|11358|11366|11362|11367|11364|11355|11352|1093
1656315600000|2022-06-27 07:40:00|11365|11361|11376|11373|11376|11373|11362|11359|489
1656315900000|2022-06-27 07:45:00|11375|11372|11381|11378|11385|11382|11369|11365|828
1656316200000|2022-06-27 07:50:00|11382|11379|11362|11358|11382|11379|11361|11358|659
1656316500000|2022-06-27 07:55:00|11361|11359|11348|11345|11361|11359|11346|11343|593
1656316800000|2022-06-27 08:00:00|11347|11344|11346|11343|11358|11355|11343|11340|694
1656317100000|2022-06-27 08:05:00|11347|11345|11351|11348|11357|11354|11346|11343|536
1656317400000|2022-06-27 08:10:00|11350|11347|11343|11340|11355|11352|11343|11340|390
1656317700000|2022-06-27 08:15:00|11342|11339|11349|11345|11351|11348|11342|11339|632
1656318000000|2022-06-27 08:20:00|11347|11344|11340|11337|11350|11347|11340|11337|503
1656318300000|2022-06-27 08:25:00|11339|11336|11347|11343|11347|11344|11339|11336|775
1656318600000|2022-06-27 08:30:00|11346|11344|11341|11338|11349|11346|11337|11334|626
1656318900000|2022-06-27 08:35:00|11340|11337|11347|11344|11351|11347|11339|11336|620
1656319200000|2022-06-27 08:40:00|11348|11343|11348|11345|11351|11348|11343|11340|381
1656319500000|2022-06-27 08:45:00|11347|11344|11352|11349|11352|11349|11344|11341|577
1656319800000|2022-06-27 08:50:00|11351|11348|11355|11352|11356|11353|11349|11346|346
1656320100000|2022-06-27 08:55:00|11356|11353|11356|11353|11358|11355|11353|11350|574
1656320400000|2022-06-27 09:00:00|11355|11352|11355|11352|11357|11354|11351|11347|390
1656320700000|2022-06-27 09:05:00|11354|11351|11349|11346|11364|11361|11347|11344|806
1656321000000|2022-06-27 09:10:00|11350|11347|11358|11354|11358|11355|11346|11343|580
1656321300000|2022-06-27 09:15:00|11357|11355|11348|11344|11357|11355|11347|11344|250
1656321600000|2022-06-27 09:20:00|11347|11343|11341|11338|11350|11347|11341|11338|605
1656321900000|2022-06-27 09:25:00|11340|11337|11335|11332|11342|11339|11334|11331|805
1656322200000|2022-06-27 09:30:00|11334|11331|11331|11328|11336|11333|11328|11325|522
1656322500000|2022-06-27 09:35:00|11332|11329|11321|11318|11334|11331|11320|11317|641
1656322800000|2022-06-27 09:40:00|11320|11317|11324|11320|11328|11324|11320|11317|606
1656323100000|2022-06-27 09:45:00|11323|11321|11324|11321|11327|11324|11320|11317|893
1656323400000|2022-06-27 09:50:00|11325|11322|11329|11325|11330|11327|11323|11320|577
1656323700000|2022-06-27 09:55:00|11330|11327|11325|11322|11333|11330|11325|11322|737
1656324000000|2022-06-27 10:00:00|11326|11323|11328|11324|11330|11327|11321|11318|597
1656324300000|2022-06-27 10:05:00|11329|11325|11328|11325|11331|11327|11325|11322|438
1656324600000|2022-06-27 10:10:00|11329|11326|11319|11316|11333|11330|11318|11315|642
1656324900000|2022-06-27 10:15:00|11318|11315|11323|11320|11325|11321|11317|11314|401
1656325200000|2022-06-27 10:20:00|11322|11319|11321|11318|11326|11323|11321|11317|221
1656325500000|2022-06-27 10:25:00|11322|11319|11313|11310|11323|11320|11312|11309|447
1656325800000|2022-06-27 10:30:00|11312|11309|11301|11298|11313|11310|11300|11296|1172
1656326100000|2022-06-27 10:35:00|11300|11297|11305|11302|11312|11308|11300|11297|967
1656326400000|2022-06-27 10:40:00|11304|11301|11314|11311|11314|11311|11302|11299|419
1656326700000|2022-06-27 10:45:00|11313|11310|11312|11309|11316|11313|11310|11307|477
1656327000000|2022-06-27 10:50:00|11314|11311|11311|11308|11314|11311|11308|11305|278
1656327300000|2022-06-27 10:55:00|11312|11307|11315|11312|11315|11312|11309|11306|438
1656327600000|2022-06-27 11:00:00|11314|11311|11317|11314|11317|11314|11312|11309|394
1656327900000|2022-06-27 11:05:00|11316|11313|11315|11312|11317|11314|11312|11309|329
1656328200000|2022-06-27 11:10:00|11316|11313|11323|11319|11323|11319|11315|11312|470
1656328500000|2022-06-27 11:15:00|11322|11318|11318|11315|11322|11319|11318|11315|247
1656328800000|2022-06-27 11:20:00|11317|11314|11327|11323|11327|11324|11316|11313|389
1656329100000|2022-06-27 11:25:00|11326|11322|11325|11322|11327|11324|11323|11320|330
1656329400000|2022-06-27 11:30:00|11326|11323|11322|11319|11330|11326|11322|11319|297
1656329700000|2022-06-27 11:35:00|11321|11318|11321|11317|11322|11319|11317|11314|364
1656330000000|2022-06-27 11:40:00|11320|11318|11324|11321|11327|11324|11320|11317|333
1656330300000|2022-06-27 11:45:00|11323|11319|11324|11321|11330|11327|11320|11317|288
1656330600000|2022-06-27 11:50:00|11323|11320|11309|11306|11324|11321|11309|11305|448
1656330900000|2022-06-27 11:55:00|11308|11305|11315|11311|11317|11313|11308|11305|315
1656331200000|2022-06-27 12:00:00|11314|11312|11303|11300|11315|11312|11302|11299|939
1656331500000|2022-06-27 12:05:00|11302|11299|11298|11295|11303|11300|11298|11295|699
1656331800000|2022-06-27 12:10:00|11299|11296|11295|11292|11299|11296|11289|11286|780
1656332100000|2022-06-27 12:15:00|11296|11293|11307|11304|11311|11307|11295|11293|476
1656332400000|2022-06-27 12:20:00|11308|11305|11300|11297|11310|11307|11296|11292|634
1656332700000|2022-06-27 12:25:00|11301|11298|11297|11294|11301|11298|11294|11290|615
1656333000000|2022-06-27 12:30:00|11296|11293|11283|11280|11296|11293|11280|11276|990
1656333300000|2022-06-27 12:35:00|11282|11279|11282|11279|11283|11280|11273|11270|1117
1656333600000|2022-06-27 12:40:00|11283|11280|11296|11293|11297|11293|11282|11279|1018
1656333900000|2022-06-27 12:45:00|11295|11292|11290|11287|11299|11295|11287|11283|569
1656334200000|2022-06-27 12:50:00|11291|11288|11297|11294|11300|11297|11288|11285|746
1656334500000|2022-06-27 12:55:00|11298|11295|11304|11301|11308|11304|11297|11294|809
1656334800000|2022-06-27 13:00:00|11303|11300|11297|11294|11307|11304|11297|11294|600
1656335100000|2022-06-27 13:05:00|11298|11295|11307|11304|11308|11305|11298|11295|513
1656335400000|2022-06-27 13:10:00|11306|11303|11314|11311|11317|11314|11305|11302|1046
1656335700000|2022-06-27 13:15:00|11315|11310|11307|11303|11315|11311|11306|11303|311
1656336000000|2022-06-27 13:20:00|11306|11304|11298|11295|11308|11304|11297|11294|262
1656336300000|2022-06-27 13:25:00|11297|11294|11291|11288|11298|11295|11290|11287|610
1656336600000|2022-06-27 13:30:00|11290|11287|11311|11308|11311|11308|11288|11285|1463
1656336900000|2022-06-27 13:35:00|11312|11307|11313|11310|11324|11321|11309|11306|1274
1656337200000|2022-06-27 13:40:00|11314|11311|11342|11339|11343|11339|11314|11311|1057
1656337500000|2022-06-27 13:45:00|11343|11340|11355|11352|11356|11353|11338|11334|1510
1656337800000|2022-06-27 13:50:00|11354|11350|11336|11333|11354|11351|11336|11333|1647
1656338100000|2022-06-27 13:55:00|11337|11334|11351|11347|11351|11348|11335|11332|877
1656338400000|2022-06-27 14:00:00|11352|11348|11333|11329|11352|11349|11327|11324|1448
1656338700000|2022-06-27 14:05:00|11332|11328|11327|11324|11336|11332|11323|11320|901
1656339000000|2022-06-27 14:10:00|11326|11323|11316|11313|11331|11328|11315|11312|948
1656339300000|2022-06-27 14:15:00|11317|11314|11322|11318|11324|11321|11315|11311|898
1656339600000|2022-06-27 14:20:00|11321|11317|11319|11316|11327|11324|11319|11316|390
1656339900000|2022-06-27 14:25:00|11320|11317|11327|11323|11329|11326|11319|11316|401
1656340200000|2022-06-27 14:30:00|11328|11325|11325|11322|11335|11332|11325|11322|597
1656340500000|2022-06-27 14:35:00|11326|11323|11317|11314|11327|11324|11317|11313|490
1656340800000|2022-06-27 14:40:00|11318|11315|11322|11319|11322|11319|11316|11312|601
1656341100000|2022-06-27 14:45:00|11323|11318|11329|11325|11329|11326|11320|11317|583
1656341400000|2022-06-27 14:50:00|11328|11326|11330|11327|11333|11330|11327|11324|480
1656341700000|2022-06-27 14:55:00|11329|11326|11314|11310|11330|11327|11313|11310|592
1656342000000|2022-06-27 15:00:00|11313|11311|11305|11302|11316|11313|11302|11299|1014
1656342300000|2022-06-27 15:05:00|11304|11301|11309|11305|11312|11309|11304|11301|744
1656342600000|2022-06-27 15:10:00|11308|11306|11312|11309|11314|11311|11307|11304|2443
1656342900000|2022-06-27 15:15:00|11311|11308|11310|11307|11315|11312|11310|11307|2059
1656343200000|2022-06-27 15:20:00|11311|11308|11310|11306|11317|11314|11308|11305|916
1656343500000|2022-06-27 15:25:00|11311|11307|11303|11299|11311|11308|11302|11299|540
1656343800000|2022-06-27 15:30:00|11302|11298|11302|11299|11307|11304|11296|11292|617
1656344100000|2022-06-27 15:35:00|11303|11300|11300|11297|11303|11300|11294|11291|403
1656344400000|2022-06-27 15:40:00|11299|11296|11301|11298|11303|11299|11297|11293|246
1656344700000|2022-06-27 15:45:00|11300|11297|11303|11299|11303|11300|11295|11292|357
1656345000000|2022-06-27 15:50:00|11302|11300|11303|11300|11306|11303|11301|11298|319
1656345300000|2022-06-27 15:55:00|11304|11301|11304|11301|11305|11302|11302|11299|137
1656345600000|2022-06-27 16:00:00|11303|11300|11307|11304|11310|11306|11303|11300|346
1656345900000|2022-06-27 16:05:00|11308|11305|11306|11303|11309|11305|11304|11301|184
1656346200000|2022-06-27 16:10:00|11307|11304|11304|11301|11309|11305|11304|11301|170
1656346500000|2022-06-27 16:15:00|11305|11302|11304|11301|11307|11303|11304|11301|167
1656346800000|2022-06-27 16:20:00|11305|11302|11306|11303|11307|11304|11304|11302|113
1656347100000|2022-06-27 16:25:00|11307|11304|11303|11300|11307|11304|11303|11300|88
1656347400000|2022-06-27 16:30:00|11304|11301|11306|11303|11307|11304|11302|11299|227
1656347700000|2022-06-27 16:35:00|11305|11302|11304|11301|11307|11304|11303|11300|108
1656348000000|2022-06-27 16:40:00|11303|11300|11299|11296|11307|11303|11299|11296|317
1656348300000|2022-06-27 16:45:00|11300|11297|11298|11295|11302|11299|11298|11295|423
1656348600000|2022-06-27 16:50:00|11299|11296|11298|11295|11300|11297|11298|11295|237
1656348900000|2022-06-27 16:55:00|11299|11296|11299|11295|11300|11297|11297|11294|242
1656399600000|2022-06-28 07:00:00|11281|11278|11268|11265|11287|11284|11268|11265|1278
1656399900000|2022-06-28 07:05:00|11269|11264|11269|11266|11273|11270|11265|11262|1165
1656400200000|2022-06-28 07:10:00|11270|11265|11267|11264|11271|11268|11255|11252|976
1656400500000|2022-06-28 07:15:00|11266|11263|11256|11253|11273|11270|11254|11251|1208
1656400800000|2022-06-28 07:20:00|11257|11254|11271|11268|11273|11270|11256|11253|936
1656401100000|2022-06-28 07:25:00|11270|11267|11264|11261|11271|11268|11263|11260|696
1656401400000|2022-06-28 07:30:00|11265|11262|11254|11250|11265|11262|11250|11247|724
1656401700000|2022-06-28 07:35:00|11253|11251|11251|11248|11255|11252|11248|11245|431
1656402000000|2022-06-28 07:40:00|11252|11250|11252|11249|11257|11254|11250|11247|374
1656402300000|2022-06-28 07:45:00|11251|11248|11260|11257|11262|11259|11250|11247|367
1656402600000|2022-06-28 07:50:00|11259|11256|11261|11257|11264|11261|11257|11254|404
1656402900000|2022-06-28 07:55:00|11260|11258|11254|11251|11263|11260|11254|11251|439
1656403200000|2022-06-28 08:00:00|11255|11252|11252|11249|11260|11257|11245|11242|1190
1656403500000|2022-06-28 08:05:00|11253|11250|11255|11251|11261|11257|11250|11246|580
1656403800000|2022-06-28 08:10:00|11254|11250|11259|11256|11267|11263|11253|11250|578
1656404100000|2022-06-28 08:15:00|11260|11257|11248|11245|11261|11257|11246|11243|576
1656404400000|2022-06-28 08:20:00|11249|11244|11246|11243|11252|11249|11244|11241|719
1656404700000|2022-06-28 08:25:00|11247|11242|11248|11245|11252|11249|11244|11241|609
1656405000000|2022-06-28 08:30:00|11249|11246|11244|11241|11253|11250|11244|11241|616
1656405300000|2022-06-28 08:35:00|11243|11240|11246|11242|11251|11247|11240|11237|920
1656405600000|2022-06-28 08:40:00|11245|11241|11246|11243|11248|11245|11244|11240|656
1656405900000|2022-06-28 08:45:00|11245|11241|11246|11243|11246|11243|11243|11240|669
1656406200000|2022-06-28 08:50:00|11245|11242|11247|11244|11250|11247|11245|11242|883
1656406500000|2022-06-28 08:55:00|11246|11243|11252|11249|11252|11249|11246|11243|2212
1656406800000|2022-06-28 09:00:00|11253|11250|11256|11253|11263|11260|11251|11248|1845
1656407100000|2022-06-28 09:05:00|11255|11252|11249|11246|11260|11256|11247|11244|1171
1656407400000|2022-06-28 09:10:00|11248|11245|11250|11246|11251|11248|11243|11240|765
1656407700000|2022-06-28 09:15:00|11249|11247|11244|11241|11250|11247|11242|11239|672
1656408000000|2022-06-28 09:20:00|11245|11242|11237|11234|11245|11242|11237|11233|830
1656408300000|2022-06-28 09:25:00|11238|11235|11238|11234|11241|11238|11237|11234|376
1656408600000|2022-06-28 09:30:00|11239|11235|11235|11232|11243|11240|11235|11231|498
1656408900000|2022-06-28 09:35:00|11236|11233|11225|11222|11237|11234|11224|11221|710
1656409200000|2022-06-28 09:40:00|11224|11221|11220|11216|11228|11225|11214|11210|1153
1656409500000|2022-06-28 09:45:00|11219|11217|11223|11220|11223|11220|11208|11205|1028
1656409800000|2022-06-28 09:50:00|11222|11219|11223|11219|11232|11229|11218|11215|1297
1656410100000|2022-06-28 09:55:00|11222|11220|11217|11214|11225|11222|11215|11212|945
1656410400000|2022-06-28 10:00:00|11218|11215|11228|11225|11235|11232|11218|11215|1421
1656410700000|2022-06-28 10:05:00|11227|11224|11222|11219|11228|11225|11221|11218|399
1656411000000|2022-06-28 10:10:00|11223|11220|11225|11222|11226|11223|11221|11218|596
1656411300000|2022-06-28 10:15:00|11226|11223|11229|11226|11232|11229|11224|11221|346
1656411600000|2022-06-28 10:20:00|11228|11225|11230|11227|11236|11233|11228|11225|1041
1656411900000|2022-06-28 10:25:00|11229|11226|11221|11218|11230|11227|11220|11217|588
1656412200000|2022-06-28 10:30:00|11222|11219|11233|11230|11233|11230|11221|11219|258
1656412500000|2022-06-28 10:35:00|11234|11229|11234|11231|11234|11231|11229|11226|411
1656412800000|2022-06-28 10:40:00|11233|11230|11229|11226|11237|11234|11225|11222|339
1656413100000|2022-06-28 10:45:00|11228|11225|11215|11211|11229|11226|11214|11211|424
1656413400000|2022-06-28 10:50:00|11212|11212|11212|11209|11218|11214|11210|11207|810
1656413700000|2022-06-28 10:55:00|11213|11210|11212|11208|11215|11212|11205|11202|1101
1656414000000|2022-06-28 11:00:00|11211|11207|11215|11212|11219|11216|11210|11207|768
1656414300000|2022-06-28 11:05:00|11214|11211|11219|11215|11223|11220|11214|11211|617
1656414600000|2022-06-28 11:10:00|11218|11216|11219|11216|11227|11224|11218|11215|495
1656414900000|2022-06-28 11:15:00|11220|11215|11215|11212|11220|11217|11214|11211|636
1656415200000|2022-06-28 11:20:00|11216|11213|11217|11214|11219|11216|11214|11211|404
1656415500000|2022-06-28 11:25:00|11218|11215|11221|11218|11221|11218|11216|11213|250
1656415800000|2022-06-28 11:30:00|11220|11217|11215|11212|11222|11219|11215|11212|475
1656416100000|2022-06-28 11:35:00|11214|11211|11212|11209|11214|11211|11210|11207|665
1656416400000|2022-06-28 11:40:00|11211|11208|11216|11213|11219|11216|11210|11207|258
1656416700000|2022-06-28 11:45:00|11215|11212|11216|11213|11222|11219|11215|11212|517
1656417000000|2022-06-28 11:50:00|11215|11212|11212|11209|11217|11214|11207|11204|587
1656417300000|2022-06-28 11:55:00|11213|11210|11215|11212|11216|11213|11211|11208|424
1656417600000|2022-06-28 12:00:00|11216|11213|11216|11213|11221|11218|11210|11207|744
1656417900000|2022-06-28 12:05:00|11215|11212|11224|11220|11228|11225|11215|11212|684
1656418200000|2022-06-28 12:10:00|11225|11221|11226|11223|11229|11226|11222|11218|649
1656418500000|2022-06-28 12:15:00|11227|11224|11216|11213|11229|11225|11214|11211|856
1656418800000|2022-06-28 12:20:00|11217|11214|11220|11217|11225|11221|11215|11212|882
1656419100000|2022-06-28 12:25:00|11221|11218|11228|11225|11232|11229|11218|11215|744
1656419400000|2022-06-28 12:30:00|11229|11226|11217|11213|11229|11226|11216|11213|831
1656419700000|2022-06-28 12:35:00|11216|11214|11207|11204|11220|11217|11207|11204|612
1656420000000|2022-06-28 12:40:00|11208|11205|11222|11218|11222|11219|11208|11205|898
1656420300000|2022-06-28 12:45:00|11221|11219|11207|11204|11222|11219|11207|11204|1142
1656420600000|2022-06-28 12:50:00|11208|11205|11204|11200|11215|11212|11199|11196|1410
1656420900000|2022-06-28 12:55:00|11205|11201|11205|11202|11207|11204|11199|11196|785
1656421200000|2022-06-28 13:00:00|11206|11203|11220|11217|11223|11220|11206|11203|886
1656421500000|2022-06-28 13:05:00|11221|11218|11226|11223|11229|11226|11219|11216|1226
1656421800000|2022-06-28 13:10:00|11225|11222|11217|11214|11228|11225|11212|11209|890
1656422100000|2022-06-28 13:15:00|11216|11213|11216|11213|11223|11220|11213|11210|906
1656422400000|2022-06-28 13:20:00|11217|11214|11226|11223|11227|11224|11216|11213|671
1656422700000|2022-06-28 13:25:00|11225|11222|11228|11225|11235|11232|11224|11220|1261
1656423000000|2022-06-28 13:30:00|11229|11224|11233|11230|11236|11233|11224|11221|738
1656423300000|2022-06-28 13:35:00|11234|11231|11235|11231|11236|11233|11228|11225|1028
1656423600000|2022-06-28 13:40:00|11234|11232|11209|11206|11236|11233|11209|11205|1150
1656423900000|2022-06-28 13:45:00|11208|11205|11210|11207|11216|11213|11208|11205|923
1656424200000|2022-06-28 13:50:00|11211|11208|11212|11209|11214|11211|11209|11206|544
1656424500000|2022-06-28 13:55:00|11213|11210|11217|11213|11222|11219|11212|11209|783
1656424800000|2022-06-28 14:00:00|11216|11214|11229|11226|11232|11229|11216|11213|1084
1656425100000|2022-06-28 14:05:00|11228|11225|11217|11214|11231|11228|11216|11213|1215
1656425400000|2022-06-28 14:10:00|11218|11215|11216|11213|11222|11219|11209|11206|922
1656425700000|2022-06-28 14:15:00|11217|11214|11205|11202|11217|11214|11204|11201|847
1656426000000|2022-06-28 14:20:00|11204|11201|11200|11197|11211|11208|11199|11195|1110
1656426300000|2022-06-28 14:25:00|11201|11198|11199|11196|11207|11204|11193|11190|1186
1656426600000|2022-06-28 14:30:00|11197|11194|11203|11199|11205|11201|11191|11187|950
1656426900000|2022-06-28 14:35:00|11204|11200|11204|11201|11207|11204|11198|11195|822
1656427200000|2022-06-28 14:40:00|11203|11200|11198|11194|11208|11205|11198|11194|1054
1656427500000|2022-06-28 14:45:00|11197|11195|11191|11188|11197|11195|11183|11180|1445
1656427800000|2022-06-28 14:50:00|11192|11189|11187|11184|11194|11191|11185|11181|654
1656428100000|2022-06-28 14:55:00|11188|11183|11186|11183|11191|11188|11185|11182|772
1656428400000|2022-06-28 15:00:00|11187|11182|11201|11198|11201|11198|11185|11182|1098
1656428700000|2022-06-28 15:05:00|11200|11197|11211|11208|11211|11208|11200|11197|879
1656429000000|2022-06-28 15:10:00|11210|11207|11214|11211|11218|11215|11208|11205|1552
1656429300000|2022-06-28 15:15:00|11215|11212|11206|11203|11216|11213|11204|11201|1372
1656429600000|2022-06-28 15:20:00|11205|11202|11213|11209|11215|11211|11204|11201|705
1656429900000|2022-06-28 15:25:00|11212|11210|11203|11200|11214|11211|11203|11200|618
1656430200000|2022-06-28 15:30:00|11204|11201|11202|11198|11209|11206|11199|11196|892
1656430500000|2022-06-28 15:35:00|11201|11199|11200|11197|11203|11200|11196|11192|607
1656430800000|2022-06-28 15:40:00|11201|11198|11210|11207|11212|11209|11200|11197|437
1656431100000|2022-06-28 15:45:00|11211|11206|11210|11207|11211|11207|11205|11202|546
1656431400000|2022-06-28 15:50:00|11211|11208|11215|11211|11215|11211|11209|11206|802
1656431700000|2022-06-28 15:55:00|11216|11212|11217|11214|11218|11215|11215|11212|373
1656432000000|2022-06-28 16:00:00|11218|11215|11219|11216|11219|11216|11217|11213|297
1656432300000|2022-06-28 16:05:00|11220|11217|11222|11219|11225|11222|11219|11216|361
1656432600000|2022-06-28 16:10:00|11223|11220|11220|11216|11225|11222|11218|11214|476
1656432900000|2022-06-28 16:15:00|11219|11217|11219|11216|11222|11219|11218|11215|184
1656433200000|2022-06-28 16:20:00|11218|11215|11217|11214|11220|11217|11216|11212|197
1656433500000|2022-06-28 16:25:00|11218|11215|11213|11210|11218|11215|11212|11209|231
1656433800000|2022-06-28 16:30:00|11212|11209|11217|11213|11217|11214|11211|11208|228
1656434100000|2022-06-28 16:35:00|11216|11214|11212|11209|11217|11214|11211|11207|223
1656434400000|2022-06-28 16:40:00|11213|11208|11211|11208|11213|11210|11209|11205|99
1656434700000|2022-06-28 16:45:00|11212|11209|11210|11207|11213|11210|11208|11205|205
1656435000000|2022-06-28 16:50:00|11211|11208|11210|11207|11212|11209|11207|11204|367
1656435300000|2022-06-28 16:55:00|11211|11208|11210|11207|11212|11209|11210|11207|138
1656486000000|2022-06-29 07:00:00|11242|11237|11245|11242|11252|11248|11226|11222|1934
1656486300000|2022-06-29 07:05:00|11244|11241|11237|11234|11248|11245|11219|11216|1405
1656486600000|2022-06-29 07:10:00|11238|11235|11239|11236|11241|11238|11228|11225|890
1656486900000|2022-06-29 07:15:00|11240|11237|11248|11245|11253|11250|11239|11236|1551
1656487200000|2022-06-29 07:20:00|11249|11246|11255|11252|11259|11256|11246|11242|1064
1656487500000|2022-06-29 07:25:00|11254|11251|11250|11247|11261|11258|11248|11244|870
1656487800000|2022-06-29 07:30:00|11251|11248|11246|11243|11259|11255|11246|11243|737
1656488100000|2022-06-29 07:35:00|11245|11242|11251|11248|11251|11248|11236|11232|821
1656488400000|2022-06-29 07:40:00|11250|11247|11249|11245|11252|11248|11242|11239|623
1656488700000|2022-06-29 07:45:00|11248|11244|11233|11230|11253|11249|11232|11229|748
1656489000000|2022-06-29 07:50:00|11234|11231|11234|11231|11243|11240|11230|11227|869
1656489300000|2022-06-29 07:55:00|11233|11230|11236|11233|11236|11233|11228|11225|991
1656489600000|2022-06-29 08:00:00|11235|11232|11243|11240|11245|11242|11214|11211|1543
1656489900000|2022-06-29 08:05:00|11244|11239|11248|11244|11256|11252|11241|11238|1186
1656490200000|2022-06-29 08:10:00|11247|11245|11241|11238|11247|11245|11237|11234|615
1656490500000|2022-06-29 08:15:00|11240|11236|11234|11231|11245|11242|11232|11229|574
1656490800000|2022-06-29 08:20:00|11235|11232|11237|11234|11239|11236|11230|11227|875
1656491100000|2022-06-29 08:25:00|11236|11233|11229|11226|11241|11238|11228|11225|585
1656491400000|2022-06-29 08:30:00|11230|11227|11239|11236|11239|11236|11228|11225|544
1656491700000|2022-06-29 08:35:00|11238|11235|11238|11235|11242|11239|11233|11230|398
1656492000000|2022-06-29 08:40:00|11237|11234|11232|11229|11238|11235|11230|11227|387
1656492300000|2022-06-29 08:45:00|11233|11230|11237|11234|11238|11235|11231|11228|596
1656492600000|2022-06-29 08:50:00|11238|11235|11236|11233|11241|11238|11235|11232|713
1656492900000|2022-06-29 08:55:00|11237|11232|11232|11229|11240|11237|11232|11228|356
1656493200000|2022-06-29 09:00:00|11231|11227|11240|11237|11240|11237|11223|11220|982
1656493500000|2022-06-29 09:05:00|11239|11236|11232|11229|11240|11237|11228|11225|524
1656493800000|2022-06-29 09:10:00|11233|11230|11228|11225|11234|11231|11219|11216|531
1656494100000|2022-06-29 09:15:00|11227|11224|11224|11221|11232|11228|11223|11220|635
1656494400000|2022-06-29 09:20:00|11225|11222|11226|11223|11227|11224|11221|11218|621
1656494700000|2022-06-29 09:25:00|11225|11222|11228|11225|11230|11227|11222|11219|313
1656495000000|2022-06-29 09:30:00|11227|11224|11216|11213|11233|11230|11216|11213|530
1656495300000|2022-06-29 09:35:00|11217|11214|11217|11214|11221|11218|11215|11212|555
1656495600000|2022-06-29 09:40:00|11218|11215|11215|11211|11218|11215|11212|11209|669
1656495900000|2022-06-29 09:45:00|11214|11210|11201|11198|11214|11211|11201|11198|527
1656496200000|2022-06-29 09:50:00|11202|11199|11194|11190|11204|11200|11186|11183|1379
1656496500000|2022-06-29 09:55:00|11193|11191|11197|11193|11200|11197|11191|11188|940
1656496800000|2022-06-29 10:00:00|11196|11192|11202|11199|11204|11201|11193|11190|597
1656497100000|2022-06-29 10:05:00|11201|11198|11202|11199|11208|11204|11199|11196|758
1656497400000|2022-06-29 10:10:00|11201|11198|11209|11206|11209|11206|11200|11197|743
1656497700000|2022-06-29 10:15:00|11210|11207|11212|11208|11214|11211|11209|11206|503
1656498000000|2022-06-29 10:20:00|11211|11206|11210|11207|11213|11210|11207|11204|448
1656498300000|2022-06-29 10:25:00|11211|11206|11209|11206|11212|11208|11207|11204|114
1656498600000|2022-06-29 10:30:00|11210|11205|11209|11205|11211|11208|11205|11202|470
1656498900000|2022-06-29 10:35:00|11210|11206|11211|11208|11215|11211|11210|11206|399
1656499200000|2022-06-29 10:40:00|11210|11207|11217|11214|11218|11215|11209|11205|419
1656499500000|2022-06-29 10:45:00|11216|11213|11214|11211|11219|11216|11214|11210|425
1656499800000|2022-06-29 10:50:00|11215|11212|11212|11209|11217|11214|11212|11209|417
1656500100000|2022-06-29 10:55:00|11213|11210|11222|11218|11223|11220|11209|11206|439
1656500400000|2022-06-29 11:00:00|11221|11219|11224|11220|11226|11223|11221|11218|985
1656500700000|2022-06-29 11:05:00|11225|11221|11225|11221|11226|11223|11219|11216|564
1656501000000|2022-06-29 11:10:00|11224|11222|11221|11217|11225|11222|11216|11212|291
1656501300000|2022-06-29 11:15:00|11222|11218|11224|11221|11225|11222|11221|11217|248
1656501600000|2022-06-29 11:20:00|11225|11222|11222|11219|11227|11224|11220|11217|295
1656501900000|2022-06-29 11:25:00|11223|11220|11221|11218|11225|11222|11220|11216|240
1656502200000|2022-06-29 11:30:00|11220|11217|11216|11213|11221|11218|11214|11211|259
1656502500000|2022-06-29 11:35:00|11215|11212|11213|11209|11221|11217|11213|11209|473
1656502800000|2022-06-29 11:40:00|11212|11208|11215|11212|11219|11216|11211|11208|372
1656503100000|2022-06-29 11:45:00|11214|11211|11218|11215|11218|11215|11211|11208|584
1656503400000|2022-06-29 11:50:00|11219|11216|11218|11215|11220|11217|11215|11212|349
1656503700000|2022-06-29 11:55:00|11219|11216|11225|11222|11228|11225|11218|11215|605
1656504000000|2022-06-29 12:00:00|11226|11221|11226|11223|11228|11225|11220|11217|674
1656504300000|2022-06-29 12:05:00|11227|11224|11223|11220|11240|11237|11222|11219|1004
1656504600000|2022-06-29 12:10:00|11222|11219|11230|11227|11231|11228|11221|11217|455
1656504900000|2022-06-29 12:15:00|11229|11226|11243|11240|11246|11242|11229|11226|787
1656505200000|2022-06-29 12:20:00|11244|11241|11237|11234|11246|11242|11236|11233|1055
1656505500000|2022-06-29 12:25:00|11236|11233|11241|11238|11248|11244|11235|11232|619
1656505800000|2022-06-29 12:30:00|11237|11234|11235|11232|11248|11245|11232|11228|1192
1656506100000|2022-06-29 12:35:00|11234|11231|11243|11240|11246|11243|11234|11230|548
1656506400000|2022-06-29 12:40:00|11245|11242|11228|11225|11247|11244|11227|11224|1197
1656506700000|2022-06-29 12:45:00|11227|11224|11227|11224|11228|11224|11218|11215|731
1656507000000|2022-06-29 12:50:00|11226|11223|11219|11216|11230|11227|11219|11216|824
1656507300000|2022-06-29 12:55:00|11220|11217|11210|11207|11223|11220|11207|11204|876
1656507600000|2022-06-29 13:00:00|11209|11206|11200|11197|11211|11208|11198|11195|986
1656507900000|2022-06-29 13:05:00|11201|11198|11205|11202|11213|11209|11200|11196|807
1656508200000|2022-06-29 13:10:00|11206|11203|11188|11185|11208|11204|11188|11185|1663
1656508500000|2022-06-29 13:15:00|11189|11186|11196|11193|11198|11194|11176|11173|2016
1656508800000|2022-06-29 13:20:00|11197|11195|11199|11196|11205|11201|11195|11192|826
1656509100000|2022-06-29 13:25:00|11200|11195|11199|11195|11203|11199|11188|11185|1549
1656509400000|2022-06-29 13:30:00|11200|11196|11204|11201|11206|11203|11191|11188|939
1656509700000|2022-06-29 13:35:00|11203|11200|11212|11209|11217|11214|11200|11197|1337
1656510000000|2022-06-29 13:40:00|11211|11208|11219|11216|11233|11229|11209|11205|1661
1656510300000|2022-06-29 13:45:00|11218|11215|11209|11205|11221|11218|11198|11194|1849
1656510600000|2022-06-29 13:50:00|11211|11206|11216|11213|11216|11213|11203|11200|1558
1656510900000|2022-06-29 13:55:00|11217|11212|11226|11223|11235|11231|11213|11210|1506
1656511200000|2022-06-29 14:00:00|11227|11222|11225|11222|11230|11227|11216|11213|1134
1656511500000|2022-06-29 14:05:00|11226|11223|11233|11230|11234|11231|11223|11220|644
1656511800000|2022-06-29 14:10:00|11232|11229|11239|11236|11243|11240|11232|11229|1213
1656512100000|2022-06-29 14:15:00|11240|11237|11245|11242|11245|11242|11236|11233|1110
1656512400000|2022-06-29 14:20:00|11246|11243|11255|11252|11268|11265|11246|11243|1698
1656512700000|2022-06-29 14:25:00|11256|11253|11253|11250|11257|11254|11250|11247|786
1656513000000|2022-06-29 14:30:00|11252|11249|11254|11251|11260|11257|11249|11246|1188
1656513300000|2022-06-29 14:35:00|11255|11252|11260|11257|11261|11258|11253|11250|593
1656513600000|2022-06-29 14:40:00|11261|11258|11269|11266|11270|11267|11261|11258|986
1656513900000|2022-06-29 14:45:00|11268|11265|11271|11268|11274|11271|11264|11261|1212
1656514200000|2022-06-29 14:50:00|11272|11267|11268|11265|11272|11268|11262|11259|571
1656514500000|2022-06-29 14:55:00|11269|11266|11266|11263|11271|11268|11263|11260|1278
1656514800000|2022-06-29 15:00:00|11267|11264|11279|11275|11280|11277|11266|11263|1527
1656515100000|2022-06-29 15:05:00|11278|11276|11285|11282|11287|11283|11276|11273|1269
1656515400000|2022-06-29 15:10:00|11286|11283|11296|11292|11296|11293|11282|11279|3107
1656515700000|2022-06-29 15:15:00|11295|11293|11278|11274|11295|11293|11277|11274|1866
1656516000000|2022-06-29 15:20:00|11277|11275|11282|11279|11284|11281|11277|11273|835
1656516300000|2022-06-29 15:25:00|11283|11280|11291|11288|11297|11294|11282|11278|1996
1656516600000|2022-06-29 15:30:00|11290|11287|11285|11281|11291|11288|11280|11276|792
1656516900000|2022-06-29 15:35:00|11284|11282|11283|11280|11287|11283|11283|11280|533
1656517200000|2022-06-29 15:40:00|11284|11279|11283|11280|11287|11284|11282|11279|437
1656517500000|2022-06-29 15:45:00|11284|11281|11285|11282|11285|11282|11282|11278|256
1656517800000|2022-06-29 15:50:00|11286|11283|11282|11279|11286|11283|11279|11276|354
1656518100000|2022-06-29 15:55:00|11283|11280|11274|11271|11283|11280|11273|11270|597
1656518400000|2022-06-29 16:00:00|11273|11270|11268|11265|11277|11274|11267|11264|511
1656518700000|2022-06-29 16:05:00|11269|11266|11272|11269|11272|11269|11266|11263|262
1656519000000|2022-06-29 16:10:00|11271|11268|11265|11262|11273|11270|11265|11262|461
1656519300000|2022-06-29 16:15:00|11264|11261|11269|11265|11269|11266|11263|11260|239
1656519600000|2022-06-29 16:20:00|11268|11264|11268|11264|11269|11266|11266|11263|200
1656519900000|2022-06-29 16:25:00|11267|11265|11262|11259|11270|11267|11262|11259|199
1656520200000|2022-06-29 16:30:00|11263|11260|11262|11259|11263|11260|11260|11257|207
1656520500000|2022-06-29 16:35:00|11263|11260|11265|11261|11265|11261|11261|11258|145
1656520800000|2022-06-29 16:40:00|11264|11260|11264|11261|11264|11261|11261|11258|147
1656521100000|2022-06-29 16:45:00|11263|11260|11263|11260|11264|11261|11261|11258|148
1656521400000|2022-06-29 16:50:00|11264|11261|11267|11264|11268|11265|11263|11260|343
1656521700000|2022-06-29 16:55:00|11268|11265|11272|11268|11272|11269|11267|11264|204
1656572400000|2022-06-30 07:00:00|11309|11305|11316|11313|11323|11320|11304|11301|2267
1656572700000|2022-06-30 07:05:00|11315|11312|11317|11313|11327|11324|11309|11306|1462
1656573000000|2022-06-30 07:10:00|11316|11314|11331|11328|11331|11328|11316|11314|1262
1656573300000|2022-06-30 07:15:00|11330|11327|11338|11335|11343|11340|11325|11322|1419
1656573600000|2022-06-30 07:20:00|11339|11336|11335|11332|11341|11338|11331|11328|1349
1656573900000|2022-06-30 07:25:00|11334|11331|11338|11335|11338|11335|11325|11322|1016
1656574200000|2022-06-30 07:30:00|11337|11334|11327|11324|11343|11339|11326|11323|1264
1656574500000|2022-06-30 07:35:00|11326|11323|11325|11322|11327|11324|11316|11313|1033
1656574800000|2022-06-30 07:40:00|11326|11323|11334|11330|11336|11333|11325|11322|551
1656575100000|2022-06-30 07:45:00|11333|11331|11324|11321|11337|11333|11322|11319|526
1656575400000|2022-06-30 07:50:00|11325|11322|11329|11326|11331|11328|11322|11319|782
1656575700000|2022-06-30 07:55:00|11330|11327|11332|11329|11340|11337|11329|11326|1113
1656576000000|2022-06-30 08:00:00|11331|11328|11325|11322|11332|11329|11322|11319|798
1656576300000|2022-06-30 08:05:00|11326|11323|11328|11325|11331|11327|11318|11315|906
1656576600000|2022-06-30 08:10:00|11329|11326|11331|11327|11332|11329|11325|11322|653
1656576900000|2022-06-30 08:15:00|11332|11328|11325|11321|11333|11329|11321|11318|577
1656577200000|2022-06-30 08:20:00|11324|11322|11329|11326|11333|11330|11324|11322|773
1656577500000|2022-06-30 08:25:00|11330|11327|11332|11329|11332|11329|11324|11321|851
1656577800000|2022-06-30 08:30:00|11331|11328|11338|11335|11341|11338|11331|11328|993
1656578100000|2022-06-30 08:35:00|11339|11336|11321|11318|11342|11339|11318|11315|1600
1656578400000|2022-06-30 08:40:00|11322|11319|11329|11326|11331|11328|11321|11319|1569
1656578700000|2022-06-30 08:45:00|11330|11327|11327|11324|11331|11328|11324|11321|744
1656579000000|2022-06-30 08:50:00|11328|11325|11323|11319|11330|11327|11322|11319|637
1656579300000|2022-06-30 08:55:00|11324|11320|11322|11318|11327|11323|11322|11318|427
1656579600000|2022-06-30 09:00:00|11323|11319|11329|11325|11329|11325|11323|11319|461
1656579900000|2022-06-30 09:05:00|11328|11326|11335|11331|11338|11334|11326|11323|1019
1656580200000|2022-06-30 09:10:00|11334|11332|11339|11336|11339|11336|11334|11331|619
1656580500000|2022-06-30 09:15:00|11340|11335|11330|11327|11341|11338|11329|11326|667
1656580800000|2022-06-30 09:20:00|11331|11328|11331|11328|11335|11332|11330|11327|689
1656581100000|2022-06-30 09:25:00|11332|11329|11335|11332|11336|11333|11328|11325|372
1656581400000|2022-06-30 09:30:00|11334|11331|11332|11329|11335|11332|11331|11328|701
1656581700000|2022-06-30 09:35:00|11333|11330|11340|11337|11343|11340|11333|11329|828
1656582000000|2022-06-30 09:40:00|11339|11336|11325|11322|11339|11336|11324|11321|880
1656582300000|2022-06-30 09:45:00|11326|11323|11330|11327|11331|11327|11323|11320|435
1656582600000|2022-06-30 09:50:00|11331|11328|11333|11330|11336|11333|11330|11326|600
1656582900000|2022-06-30 09:55:00|11334|11331|11319|11315|11334|11331|11317|11314|1488
1656583200000|2022-06-30 10:00:00|11318|11316|11326|11323|11326|11323|11316|11313|1016
1656583500000|2022-06-30 10:05:00|11325|11322|11322|11319|11329|11326|11322|11319|728
1656583800000|2022-06-30 10:10:00|11323|11320|11325|11322|11328|11324|11321|11317|375
1656584100000|2022-06-30 10:15:00|11326|11323|11316|11313|11326|11323|11316|11313|726
1656584400000|2022-06-30 10:20:00|11317|11314|11318|11315|11319|11316|11311|11308|1069
1656584700000|2022-06-30 10:25:00|11319|11316|11319|11316|11328|11325|11317|11314|1357
1656585000000|2022-06-30 10:30:00|11320|11317|11317|11314|11322|11319|11316|11313|839
1656585300000|2022-06-30 10:35:00|11316|11313|11318|11315|11320|11317|11314|11311|523
1656585600000|2022-06-30 10:40:00|11317|11314|11312|11309|11319|11316|11312|11308|850
1656585900000|2022-06-30 10:45:00|11313|11310|11313|11310|11316|11313|11308|11305|677
1656586200000|2022-06-30 10:50:00|11314|11311|11317|11314|11320|11316|11313|11310|750
1656586500000|2022-06-30 10:55:00|11318|11315|11320|11317|11321|11318|11317|11314|1104
1656586800000|2022-06-30 11:00:00|11321|11318|11327|11324|11329|11326|11320|11317|1370
1656587100000|2022-06-30 11:05:00|11326|11323|11325|11322|11327|11324|11321|11318|561
1656587400000|2022-06-30 11:10:00|11324|11321|11342|11339|11344|11341|11324|11321|1177
1656587700000|2022-06-30 11:15:00|11343|11338|11337|11334|11347|11344|11335|11332|1089
1656588000000|2022-06-30 11:20:00|11338|11335|11330|11327|11342|11339|11330|11327|690
1656588300000|2022-06-30 11:25:00|11331|11328|11332|11329|11333|11330|11326|11323|848
1656588600000|2022-06-30 11:30:00|11331|11328|11335|11332|11335|11332|11328|11325|448
1656588900000|2022-06-30 11:35:00|11334|11331|11331|11328|11334|11331|11327|11324|1036
1656589200000|2022-06-30 11:40:00|11332|11329|11345|11342|11348|11345|11332|11329|1168
1656589500000|2022-06-30 11:45:00|11346|11343|11340|11337|11349|11346|11340|11337|703
1656589800000|2022-06-30 11:50:00|11339|11336|11334|11331|11340|11337|11331|11328|1094
1656590100000|2022-06-30 11:55:00|11335|11330|11341|11338|11343|11340|11335|11330|1060
1656590400000|2022-06-30 12:00:00|11342|11337|11341|11338|11349|11346|11339|11336|841
1656590700000|2022-06-30 12:05:00|11342|11339|11344|11341|11348|11345|11341|11338|719
1656591000000|2022-06-30 12:10:00|11345|11342|11348|11345|11355|11352|11345|11342|933
1656591300000|2022-06-30 12:15:00|11349|11346|11349|11346|11352|11349|11345|11342|728
1656591600000|2022-06-30 12:20:00|11348|11345|11345|11342|11358|11355|11344|11341|731
1656591900000|2022-06-30 12:25:00|11344|11341|11341|11337|11349|11346|11340|11337|874
1656592200000|2022-06-30 12:30:00|11340|11336|11360|11356|11363|11360|11339|11335|1689
1656592500000|2022-06-30 12:35:00|11358|11357|11352|11349|11359|11357|11342|11339|1205
1656592800000|2022-06-30 12:40:00|11353|11350|11357|11354|11359|11356|11349|11346|906
1656593100000|2022-06-30 12:45:00|11356|11353|11367|11364|11368|11365|11356|11353|1190
1656593400000|2022-06-30 12:50:00|11368|11365|11352|11349|11369|11365|11352|11349|718
1656593700000|2022-06-30 12:55:00|11351|11348|11348|11345|11355|11352|11347|11344|932
1656594000000|2022-06-30 13:00:00|11349|11346|11335|11332|11351|11347|11333|11330|1210
1656594300000|2022-06-30 13:05:00|11334|11331|11351|11348|11353|11350|11333|11330|1025
1656594600000|2022-06-30 13:10:00|11350|11347|11344|11340|11357|11354|11343|11340|827
1656594900000|2022-06-30 13:15:00|11343|11341|11357|11353|11360|11357|11342|11339|790
1656595200000|2022-06-30 13:20:00|11356|11354|11352|11349|11361|11357|11350|11347|1007
1656595500000|2022-06-30 13:25:00|11353|11350|11356|11353|11356|11353|11346|11343|1038
1656595800000|2022-06-30 13:30:00|11357|11354|11364|11361|11365|11362|11356|11353|932
1656596100000|2022-06-30 13:35:00|11365|11362|11367|11364|11371|11368|11361|11358|1226
1656596400000|2022-06-30 13:40:00|11368|11365|11368|11365|11372|11369|11360|11357|1098
1656596700000|2022-06-30 13:45:00|11367|11364|11364|11361|11379|11376|11361|11358|1392
1656597000000|2022-06-30 13:50:00|11365|11362|11369|11366|11373|11370|11363|11360|1277
1656597300000|2022-06-30 13:55:00|11368|11365|11369|11366|11370|11367|11366|11363|1288
1656597600000|2022-06-30 14:00:00|11368|11365|11354|11351|11370|11367|11352|11349|1476
1656597900000|2022-06-30 14:05:00|11355|11352|11359|11356|11364|11361|11354|11352|814
1656598200000|2022-06-30 14:10:00|11360|11357|11374|11371|11374|11371|11358|11355|1741
1656598500000|2022-06-30 14:15:00|11375|11370|11357|11354|11375|11372|11357|11353|1050
1656598800000|2022-06-30 14:20:00|11358|11355|11354|11351|11358|11355|11346|11343|1738
1656599100000|2022-06-30 14:25:00|11355|11352|11365|11362|11366|11363|11355|11352|1576
1656599400000|2022-06-30 14:30:00|11364|11361|11378|11375|11378|11375|11362|11359|1104
1656599700000|2022-06-30 14:35:00|11377|11374|11388|11385|11388|11385|11375|11372|1375
1656600000000|2022-06-30 14:40:00|11389|11386|11397|11394|11398|11395|11385|11382|2547
1656600300000|2022-06-30 14:45:00|11399|11396|11394|11391|11400|11397|11392|11389|1785
1656600600000|2022-06-30 14:50:00|11393|11390|11398|11395|11403|11400|11388|11385|1463
1656600900000|2022-06-30 14:55:00|11397|11394|11398|11395|11404|11401|11393|11390|1792
1656601200000|2022-06-30 15:00:00|11399|11396|11398|11395|11405|11401|11395|11392|2419
1656601500000|2022-06-30 15:05:00|11397|11394|11387|11384|11397|11394|11378|11375|2753
1656601800000|2022-06-30 15:10:00|11391|11388|11401|11398|11406|11403|11387|11384|7764
1656602100000|2022-06-30 15:15:00|11400|11397|11412|11409|11412|11409|11399|11396|5808
1656602400000|2022-06-30 15:20:00|11413|11410|11411|11408|11420|11417|11409|11406|2235
1656602700000|2022-06-30 15:25:00|11412|11409|11405|11402|11412|11409|11401|11397|1378
1656603000000|2022-06-30 15:30:00|11406|11403|11401|11398|11408|11405|11401|11398|1083
1656603300000|2022-06-30 15:35:00|11400|11397|11400|11397|11403|11400|11398|11395|710
1656603600000|2022-06-30 15:40:00|11399|11396|11404|11401|11405|11402|11398|11395|746
1656603900000|2022-06-30 15:45:00|11405|11402|11403|11400|11406|11403|11399|11396|934
1656604200000|2022-06-30 15:50:00|11404|11399|11413|11410|11414|11411|11404|11399|1303
1656604500000|2022-06-30 15:55:00|11414|11411|11426|11422|11427|11424|11413|11409|1097
1656604800000|2022-06-30 16:00:00|11425|11423|11427|11423|11427|11423|11421|11418|746
1656605100000|2022-06-30 16:05:00|11426|11424|11429|11425|11429|11426|11422|11419|640
1656605400000|2022-06-30 16:10:00|11428|11426|11442|11439|11443|11440|11428|11425|982
1656605700000|2022-06-30 16:15:00|11443|11440|11443|11440|11449|11446|11441|11438|1110
1656606000000|2022-06-30 16:20:00|11444|11439|11438|11434|11444|11441|11436|11433|407
1656606300000|2022-06-30 16:25:00|11437|11435|11437|11434|11442|11439|11437|11434|292
1656606600000|2022-06-30 16:30:00|11438|11435|11443|11440|11445|11442|11433|11430|603
1656606900000|2022-06-30 16:35:00|11442|11439|11436|11433|11443|11440|11436|11433|398
1656607200000|2022-06-30 16:40:00|11437|11434|11440|11436|11441|11438|11435|11432|231
1656607500000|2022-06-30 16:45:00|11439|11437|11437|11434|11439|11437|11431|11428|359
1656607800000|2022-06-30 16:50:00|11436|11433|11436|11433|11439|11436|11435|11432|256
1656608100000|2022-06-30 16:55:00|11435|11432|11439|11435|11439|11435|11433|11430|198
1656658800000|2022-07-01 07:00:00|11442|11438|11430|11427|11452|11449|11430|11427|2134
1656659100000|2022-07-01 07:05:00|11429|11426|11422|11419|11439|11436|11418|11415|1394
1656659400000|2022-07-01 07:10:00|11421|11418|11412|11409|11422|11419|11411|11407|1100
1656659700000|2022-07-01 07:15:00|11413|11410|11424|11421|11427|11423|11413|11410|1122
1656660000000|2022-07-01 07:20:00|11426|11422|11442|11439|11442|11439|11423|11420|1106
1656660300000|2022-07-01 07:25:00|11441|11438|11446|11443|11450|11447|11436|11433|1065
1656660600000|2022-07-01 07:30:00|11447|11444|11432|11428|11448|11445|11426|11423|1000
1656660900000|2022-07-01 07:35:00|11431|11429|11424|11421|11431|11429|11422|11419|700
1656661200000|2022-07-01 07:40:00|11425|11422|11432|11429|11435|11432|11424|11421|1159
1656661500000|2022-07-01 07:45:00|11431|11428|11432|11428|11432|11429|11421|11418|805
1656661800000|2022-07-01 07:50:00|11431|11429|11428|11424|11439|11436|11425|11422|1574
1656662100000|2022-07-01 07:55:00|11429|11425|11414|11411|11431|11427|11412|11409|1007
1656662400000|2022-07-01 08:00:00|11415|11412|11410|11407|11421|11417|11409|11406|759
1656662700000|2022-07-01 08:05:00|11411|11406|11411|11408|11416|11412|11407|11404|708
1656663000000|2022-07-01 08:10:00|11410|11407|11408|11405|11411|11408|11400|11397|1039
1656663300000|2022-07-01 08:15:00|11407|11404|11397|11394|11410|11407|11396|11393|925
1656663600000|2022-07-01 08:20:00|11398|11395|11401|11398|11401|11398|11393|11390|1169
1656663900000|2022-07-01 08:25:00|11402|11399|11406|11403|11409|11406|11400|11396|982
1656664200000|2022-07-01 08:30:00|11407|11404|11402|11399|11408|11405|11398|11394|867
1656664500000|2022-07-01 08:35:00|11400|11398|11403|11400|11407|11404|11398|11395|715
1656664800000|2022-07-01 08:40:00|11404|11401|11397|11394|11404|11401|11394|11390|610
1656665100000|2022-07-01 08:45:00|11396|11393|11400|11396|11402|11398|11390|11387|568
1656665400000|2022-07-01 08:50:00|11399|11397|11404|11401|11404|11401|11394|11391|780
1656665700000|2022-07-01 08:55:00|11403|11400|11403|11400|11414|11410|11403|11400|1118
1656666000000|2022-07-01 09:00:00|11404|11401|11395|11391|11410|11407|11380|11377|1466
1656666300000|2022-07-01 09:05:00|11396|11392|11394|11390|11405|11401|11390|11386|989
1656666600000|2022-07-01 09:10:00|11393|11391|11409|11406|11409|11406|11391|11388|813
1656666900000|2022-07-01 09:15:00|11408|11405|11416|11413|11416|11413|11408|11405|995
1656667200000|2022-07-01 09:20:00|11417|11414|11417|11414|11424|11421|11416|11413|640
1656667500000|2022-07-01 09:25:00|11418|11413|11413|11410|11419|11416|11411|11408|515
1656667800000|2022-07-01 09:30:00|11414|11409|11409|11406|11415|11412|11406|11403|399
1656668100000|2022-07-01 09:35:00|11408|11405|11401|11398|11410|11407|11401|11398|547
1656668400000|2022-07-01 09:40:00|11402|11399|11401|11398|11405|11402|11399|11396|326
1656668700000|2022-07-01 09:45:00|11402|11399|11402|11399|11405|11401|11399|11396|695
1656669000000|2022-07-01 09:50:00|11401|11398|11412|11408|11412|11409|11400|11397|606
1656669300000|2022-07-01 09:55:00|11411|11409|11422|11419|11422|11419|11411|11407|681
1656669600000|2022-07-01 10:00:00|11423|11420|11428|11424|11428|11424|11416|11413|675
1656669900000|2022-07-01 10:05:00|11429|11426|11444|11441|11447|11444|11427|11424|924
1656670200000|2022-07-01 10:10:00|11445|11442|11439|11436|11445|11442|11436|11433|549
1656670500000|2022-07-01 10:15:00|11438|11435|11450|11447|11452|11449|11437|11434|694
1656670800000|2022-07-01 10:20:00|11451|11448|11443|11440|11452|11449|11443|11440|1004
1656671100000|2022-07-01 10:25:00|11442|11439|11439|11435|11447|11443|11439|11435|616
1656671400000|2022-07-01 10:30:00|11438|11436|11436|11433|11442|11439|11434|11431|920
1656671700000|2022-07-01 10:35:00|11437|11434|11441|11438|11442|11439|11436|11433|360
1656672000000|2022-07-01 10:40:00|11442|11439|11445|11442|11449|11446|11440|11437|825
1656672300000|2022-07-01 10:45:00|11446|11443|11449|11446|11451|11447|11445|11442|345
1656672600000|2022-07-01 10:50:00|11450|11447|11457|11454|11460|11457|11449|11445|710
1656672900000|2022-07-01 10:55:00|11458|11455|11459|11456|11464|11461|11457|11454|575
1656673200000|2022-07-01 11:00:00|11460|11457|11466|11462|11472|11469|11458|11455|1304
1656673500000|2022-07-01 11:05:00|11465|11463|11472|11469|11475|11471|11462|11459|1361
1656673800000|2022-07-01 11:10:00|11473|11470|11481|11477|11493|11490|11473|11469|1778
1656674100000|2022-07-01 11:15:00|11482|11478|11489|11486|11492|11489|11481|11478|715
1656674400000|2022-07-01 11:20:00|11490|11485|11493|11490|11494|11491|11485|11481|397
1656674700000|2022-07-01 11:25:00|11492|11489|11483|11480|11493|11490|11480|11477|636
1656675000000|2022-07-01 11:30:00|11484|11481|11490|11487|11492|11489|11477|11474|865
1656675300000|2022-07-01 11:35:00|11489|11486|11490|11487|11498|11495|11489|11486|867
1656675600000|2022-07-01 11:40:00|11489|11486|11495|11492|11497|11493|11486|11483|884
1656675900000|2022-07-01 11:45:00|11496|11493|11494|11490|11503|11500|11494|11490|950
1656676200000|2022-07-01 11:50:00|11493|11491|11501|11498|11508|11504|11488|11484|818
1656676500000|2022-07-01 11:55:00|11500|11497|11505|11502|11506|11503|11494|11491|859
1656676800000|2022-07-01 12:00:00|11506|11503|11498|11495|11511|11508|11497|11494|1022
1656677100000|2022-07-01 12:05:00|11497|11494|11498|11494|11500|11497|11491|11488|741
1656677400000|2022-07-01 12:10:00|11499|11495|11494|11491|11499|11496|11491|11488|591
1656677700000|2022-07-01 12:15:00|11495|11492|11505|11502|11506|11503|11494|11490|770
1656678000000|2022-07-01 12:20:00|11506|11501|11528|11524|11529|11525|11505|11501|1311
1656678300000|2022-07-01 12:25:00|11527|11525|11521|11518|11529|11526|11512|11509|1316
1656678600000|2022-07-01 12:30:00|11520|11517|11517|11513|11524|11521|11515|11511|885
1656678900000|2022-07-01 12:35:00|11516|11514|11517|11514|11520|11517|11510|11507|1149
1656679200000|2022-07-01 12:40:00|11518|11515|11539|11536|11540|11536|11517|11513|1285
1656679500000|2022-07-01 12:45:00|11538|11535|11533|11530|11549|11546|11529|11526|2069
1656679800000|2022-07-01 12:50:00|11534|11531|11529|11526|11536|11533|11518|11514|1527
1656680100000|2022-07-01 12:55:00|11530|11527|11527|11524|11531|11528|11515|11512|1344
1656680400000|2022-07-01 13:00:00|11526|11523|11537|11533|11542|11539|11520|11517|1622
1656680700000|2022-07-01 13:05:00|11538|11534|11545|11541|11547|11544|11534|11531|1707
1656681000000|2022-07-01 13:10:00|11544|11540|11550|11547|11551|11548|11543|11540|1381
1656681300000|2022-07-01 13:15:00|11549|11546|11548|11544|11552|11549|11542|11539|1156
1656681600000|2022-07-01 13:20:00|11549|11545|11539|11536|11551|11548|11537|11534|1412
1656681900000|2022-07-01 13:25:00|11538|11535|11536|11533|11541|11538|11529|11526|1571
1656682200000|2022-07-01 13:30:00|11535|11532|11539|11535|11542|11538|11529|11526|937
1656682500000|2022-07-01 13:35:00|11540|11536|11550|11547|11553|11550|11535|11532|864
1656682800000|2022-07-01 13:40:00|11551|11548|11557|11553|11558|11555|11542|11539|1107
1656683100000|2022-07-01 13:45:00|11556|11552|11541|11538|11558|11555|11536|11533|1240
1656683400000|2022-07-01 13:50:00|11542|11537|11537|11534|11542|11539|11533|11530|1587
1656683700000|2022-07-01 13:55:00|11538|11535|11537|11532|11539|11535|11526|11523|1486
1656684000000|2022-07-01 14:00:00|11539|11533|11578|11574|11594|11590|11539|11533|2244
1656684300000|2022-07-01 14:05:00|11577|11573|11602|11599|11602|11599|11574|11570|1920
1656684600000|2022-07-01 14:10:00|11603|11602|11608|11605|11616|11613|11591|11588|1976
1656684900000|2022-07-01 14:15:00|11609|11606|11613|11609|11615|11612|11597|11593|1869
1656685200000|2022-07-01 14:20:00|11612|11607|11626|11623|11629|11625|11606|11602|1512
1656685500000|2022-07-01 14:25:00|11627|11624|11651|11647|11652|11649|11626|11623|1585
1656685800000|2022-07-01 14:30:00|11650|11648|11639|11636|11659|11656|11639|11636|1796
1656686100000|2022-07-01 14:35:00|11640|11637|11624|11621|11646|11643|11624|11621|1828
1656686400000|2022-07-01 14:40:00|11623|11620|11639|11636|11639|11636|11613|11610|2487
1656686700000|2022-07-01 14:45:00|11638|11634|11631|11628|11639|11636|11624|11621|2143
1656687000000|2022-07-01 14:50:00|11630|11627|11613|11609|11630|11627|11609|11606|2201
1656687300000|2022-07-01 14:55:00|11612|11610|11609|11606|11616|11613|11607|11603|1698
1656687600000|2022-07-01 15:00:00|11608|11605|11607|11604|11616|11613|11603|11600|1730
1656687900000|2022-07-01 15:05:00|11606|11603|11596|11592|11607|11604|11590|11587|1949
1656688200000|2022-07-01 15:10:00|11595|11593|11597|11594|11603|11600|11594|11591|2532
1656688500000|2022-07-01 15:15:00|11598|11595|11590|11586|11598|11595|11585|11582|2147
1656688800000|2022-07-01 15:20:00|11589|11587|11592|11589|11595|11592|11589|11586|1424
1656689100000|2022-07-01 15:25:00|11591|11588|11595|11592|11598|11595|11589|11586|1859
1656689400000|2022-07-01 15:30:00|11597|11593|11600|11596|11602|11598|11589|11586|1099
1656689700000|2022-07-01 15:35:00|11599|11597|11601|11598|11602|11599|11596|11593|596
1656690000000|2022-07-01 15:40:00|11600|11597|11595|11592|11606|11603|11594|11590|882
1656690300000|2022-07-01 15:45:00|11597|11594|11590|11587|11599|11596|11589|11586|705
1656690600000|2022-07-01 15:50:00|11589|11586|11592|11589|11592|11589|11584|11581|744
1656690900000|2022-07-01 15:55:00|11593|11590|11583|11580|11597|11594|11582|11578|453
1656691200000|2022-07-01 16:00:00|11582|11579|11584|11581|11591|11587|11582|11579|541
1656691500000|2022-07-01 16:05:00|11583|11580|11583|11580|11586|11583|11581|11578|462
1656691800000|2022-07-01 16:10:00|11582|11578|11580|11577|11584|11580|11575|11571|545
1656692100000|2022-07-01 16:15:00|11579|11576|11577|11573|11582|11579|11577|11573|489
1656692400000|2022-07-01 16:20:00|11578|11574|11574|11571|11582|11579|11573|11570|271
1656692700000|2022-07-01 16:25:00|11573|11570|11570|11566|11575|11571|11569|11566|122
1656693000000|2022-07-01 16:30:00|11569|11567|11578|11574|11578|11575|11567|11564|298
1656693300000|2022-07-01 16:35:00|11579|11575|11585|11582|11585|11582|11577|11574|268
1656693600000|2022-07-01 16:40:00|11584|11581|11582|11578|11585|11582|11577|11574|185
1656693900000|2022-07-01 16:45:00|11583|11580|11584|11581|11585|11582|11580|11576|137
1656694200000|2022-07-01 16:50:00|11583|11580|11576|11572|11584|11581|11572|11568|408
1656694500000|2022-07-01 16:55:00|11575|11573|11569|11566|11578|11575|11569|11565|190
1656918000000|2022-07-04 07:00:00|11554|11550|11558|11555|11560|11556|11545|11542|1241
1656918300000|2022-07-04 07:05:00|11557|11554|11555|11552|11561|11558|11553|11550|1223
1656918600000|2022-07-04 07:10:00|11556|11553|11561|11558|11564|11561|11553|11550|1338
1656918900000|2022-07-04 07:15:00|11562|11559|11554|11550|11564|11561|11553|11550|1174
1656919200000|2022-07-04 07:20:00|11553|11548|11547|11543|11553|11549|11540|11537|1166
1656919500000|2022-07-04 07:25:00|11546|11541|11542|11539|11549|11546|11539|11535|779
1656919800000|2022-07-04 07:30:00|11543|11540|11539|11536|11546|11543|11535|11531|686
1656920100000|2022-07-04 07:35:00|11538|11534|11535|11532|11542|11539|11535|11531|696
1656920400000|2022-07-04 07:40:00|11534|11531|11536|11533|11539|11536|11531|11528|920
1656920700000|2022-07-04 07:45:00|11537|11534|11546|11543|11546|11543|11536|11533|489
1656921000000|2022-07-04 07:50:00|11545|11542|11526|11523|11546|11543|11526|11523|1100
1656921300000|2022-07-04 07:55:00|11527|11522|11521|11518|11528|11525|11521|11518|1004
1656921600000|2022-07-04 08:00:00|11522|11519|11532|11529|11534|11531|11521|11518|1119
1656921900000|2022-07-04 08:05:00|11531|11528|11540|11537|11542|11538|11531|11528|776
1656922200000|2022-07-04 08:10:00|11539|11536|11534|11531|11540|11537|11530|11527|908
1656922500000|2022-07-04 08:15:00|11535|11530|11543|11540|11544|11541|11534|11530|675
1656922800000|2022-07-04 08:20:00|11542|11539|11536|11533|11543|11540|11532|11529|848
1656923100000|2022-07-04 08:25:00|11535|11532|11543|11539|11544|11541|11534|11531|908
1656923400000|2022-07-04 08:30:00|11542|11540|11535|11532|11544|11540|11535|11532|579
1656923700000|2022-07-04 08:35:00|11537|11533|11540|11537|11543|11540|11536|11533|506
1656924000000|2022-07-04 08:40:00|11541|11536|11533|11530|11541|11536|11530|11527|528
1656924300000|2022-07-04 08:45:00|11534|11531|11525|11522|11537|11534|11525|11522|763
1656924600000|2022-07-04 08:50:00|11526|11521|11533|11530|11533|11530|11525|11521|580
1656924900000|2022-07-04 08:55:00|11532|11529|11525|11522|11533|11529|11525|11522|343
1656925200000|2022-07-04 09:00:00|11524|11521|11518|11514|11525|11521|11513|11509|1008
1656925500000|2022-07-04 09:05:00|11517|11513|11510|11507|11518|11515|11509|11506|656
1656925800000|2022-07-04 09:10:00|11511|11506|11505|11502|11511|11508|11504|11501|800
1656926100000|2022-07-04 09:15:00|11504|11501|11503|11500|11508|11505|11503|11500|552
1656926400000|2022-07-04 09:20:00|11502|11499|11506|11502|11506|11503|11498|11495|1222
1656926700000|2022-07-04 09:25:00|11505|11503|11499|11496|11507|11503|11496|11493|974
1656927000000|2022-07-04 09:30:00|11500|11495|11495|11492|11503|11500|11494|11491|972
1656927300000|2022-07-04 09:35:00|11496|11493|11491|11488|11499|11496|11491|11488|556
1656927600000|2022-07-04 09:40:00|11490|11487|11493|11490|11493|11490|11488|11485|873
1656927900000|2022-07-04 09:45:00|11494|11491|11494|11491|11494|11491|11488|11485|567
1656928200000|2022-07-04 09:50:00|11493|11490|11494|11491|11494|11491|11486|11482|613
1656928500000|2022-07-04 09:55:00|11493|11490|11493|11490|11496|11493|11492|11489|579
1656928800000|2022-07-04 10:00:00|11494|11491|11480|11477|11494|11491|11480|11477|789
1656929100000|2022-07-04 10:05:00|11481|11478|11484|11481|11485|11482|11478|11474|585
1656929400000|2022-07-04 10:10:00|11485|11482|11488|11485|11489|11486|11481|11478|736
1656929700000|2022-07-04 10:15:00|11489|11486|11498|11495|11500|11497|11488|11485|865
1656930000000|2022-07-04 10:20:00|11497|11494|11504|11501|11506|11503|11497|11494|577
1656930300000|2022-07-04 10:25:00|11505|11500|11506|11503|11506|11503|11501|11498|469
1656930600000|2022-07-04 10:30:00|11507|11502|11502|11498|11507|11503|11500|11497|1118
1656930900000|2022-07-04 10:35:00|11501|11499|11504|11500|11504|11500|11495|11492|728
1656931200000|2022-07-04 10:40:00|11505|11501|11510|11506|11512|11509|11504|11501|494
1656931500000|2022-07-04 10:45:00|11509|11507|11510|11506|11517|11514|11509|11506|511
1656931800000|2022-07-04 10:50:00|11509|11507|11508|11505|11512|11509|11508|11505|309
1656932100000|2022-07-04 10:55:00|11509|11506|11509|11506|11514|11511|11502|11499|981
1656932400000|2022-07-04 11:00:00|11510|11505|11515|11511|11515|11511|11509|11505|457
1656932700000|2022-07-04 11:05:00|11514|11512|11513|11510|11516|11513|11510|11507|404
1656933000000|2022-07-04 11:10:00|11514|11511|11520|11517|11522|11519|11513|11510|504
1656933300000|2022-07-04 11:15:00|11521|11518|11518|11515|11521|11518|11512|11509|196
1656933600000|2022-07-04 11:20:00|11519|11516|11514|11511|11519|11516|11513|11510|148
1656933900000|2022-07-04 11:25:00|11515|11512|11509|11506|11515|11512|11509|11506|193
1656934200000|2022-07-04 11:30:00|11510|11507|11513|11509|11513|11510|11508|11505|107
1656934500000|2022-07-04 11:35:00|11512|11510|11516|11512|11517|11514|11510|11507|263
1656934800000|2022-07-04 11:40:00|11515|11513|11510|11507|11516|11513|11509|11506|164
1656935100000|2022-07-04 11:45:00|11511|11508|11512|11509|11512|11509|11508|11505|299
1656935400000|2022-07-04 11:50:00|11511|11508|11510|11507|11513|11510|11510|11507|214
1656935700000|2022-07-04 11:55:00|11509|11506|11511|11508|11512|11509|11508|11505|256
1656936000000|2022-07-04 12:00:00|11512|11509|11509|11506|11515|11512|11509|11506|303
1656936300000|2022-07-04 12:05:00|11508|11505|11504|11501|11509|11506|11501|11498|392
1656936600000|2022-07-04 12:10:00|11505|11502|11504|11501|11508|11505|11503|11500|221
1656936900000|2022-07-04 12:15:00|11505|11502|11503|11499|11505|11502|11500|11497|137
1656937200000|2022-07-04 12:20:00|11504|11500|11504|11501|11507|11504|11500|11496|265
1656937500000|2022-07-04 12:25:00|11505|11502|11506|11502|11506|11503|11504|11501|258
1656937800000|2022-07-04 12:30:00|11505|11503|11501|11498|11507|11504|11499|11496|291
1656938100000|2022-07-04 12:35:00|11500|11497|11503|11500|11504|11501|11498|11495|130
1656938400000|2022-07-04 12:40:00|11504|11501|11501|11497|11504|11501|11498|11495|154
1656938700000|2022-07-04 12:45:00|11500|11498|11497|11494|11503|11500|11497|11494|334
1656939000000|2022-07-04 12:50:00|11498|11495|11502|11499|11503|11500|11497|11494|266
1656939300000|2022-07-04 12:55:00|11501|11498|11500|11497|11503|11500|11497|11494|249
1656939600000|2022-07-04 13:00:00|11499|11496|11503|11500|11505|11502|11497|11494|365
1656939900000|2022-07-04 13:05:00|11502|11499|11501|11497|11502|11499|11499|11496|357
1656940200000|2022-07-04 13:10:00|11500|11496|11494|11491|11501|11496|11493|11489|418
1656940500000|2022-07-04 13:15:00|11493|11490|11494|11491|11496|11493|11492|11489|165
1656940800000|2022-07-04 13:20:00|11493|11490|11491|11488|11495|11492|11489|11486|251
1656941100000|2022-07-04 13:25:00|11492|11489|11491|11488|11495|11492|11490|11487|322
1656941400000|2022-07-04 13:30:00|11492|11489|11489|11486|11494|11491|11489|11486|287
1656941700000|2022-07-04 13:35:00|11490|11487|11483|11480|11491|11487|11481|11478|539
1656942000000|2022-07-04 13:40:00|11484|11481|11481|11478|11485|11481|11480|11477|455
1656942300000|2022-07-04 13:45:00|11480|11477|11484|11481|11485|11482|11479|11476|469
1656942600000|2022-07-04 13:50:00|11483|11480|11481|11478|11488|11484|11480|11477|699
1656942900000|2022-07-04 13:55:00|11480|11477|11484|11481|11485|11482|11479|11476|843
1656943200000|2022-07-04 14:00:00|11483|11480|11485|11482|11488|11485|11482|11479|1292
1656943500000|2022-07-04 14:05:00|11486|11483|11483|11480|11486|11483|11483|11479|398
1656943800000|2022-07-04 14:10:00|11484|11481|11492|11489|11492|11489|11481|11478|620
1656944100000|2022-07-04 14:15:00|11491|11488|11493|11490|11495|11492|11489|11486|445
1656944400000|2022-07-04 14:20:00|11494|11491|11499|11496|11500|11497|11493|11490|311
1656944700000|2022-07-04 14:25:00|11500|11497|11504|11501|11504|11501|11496|11493|489
1656945000000|2022-07-04 14:30:00|11503|11500|11498|11495|11504|11501|11497|11494|366
1656945300000|2022-07-04 14:35:00|11497|11494|11499|11495|11502|11499|11493|11490|617
1656945600000|2022-07-04 14:40:00|11498|11496|11497|11494|11500|11497|11493|11490|316
1656945900000|2022-07-04 14:45:00|11496|11493|11490|11486|11497|11494|11489|11486|638
1656946200000|2022-07-04 14:50:00|11489|11487|11495|11492|11497|11494|11489|11487|635
1656946500000|2022-07-04 14:55:00|11494|11491|11493|11490|11494|11491|11485|11481|777
1656946800000|2022-07-04 15:00:00|11494|11489|11485|11482|11494|11491|11483|11480|795
1656947100000|2022-07-04 15:05:00|11486|11483|11484|11481|11488|11485|11482|11478|645
1656947400000|2022-07-04 15:10:00|11485|11480|11472|11469|11485|11481|11472|11468|1843
1656947700000|2022-07-04 15:15:00|11471|11468|11464|11461|11471|11468|11463|11460|2659
1656948000000|2022-07-04 15:20:00|11465|11462|11465|11461|11467|11464|11463|11460|325
1656948300000|2022-07-04 15:25:00|11464|11462|11469|11466|11473|11469|11464|11461|800
1656948600000|2022-07-04 15:30:00|11470|11467|11477|11474|11477|11474|11468|11465|900
1656948900000|2022-07-04 15:35:00|11476|11473|11475|11472|11477|11474|11473|11469|255
1656949200000|2022-07-04 15:40:00|11476|11473|11474|11471|11476|11473|11473|11470|353
1656949500000|2022-07-04 15:45:00|11475|11472|11476|11473|11477|11474|11474|11471|221
1656949800000|2022-07-04 15:50:00|11477|11474|11477|11474|11478|11475|11475|11472|266
1656950100000|2022-07-04 15:55:00|11478|11475|11477|11474|11481|11477|11476|11473|373
1656950400000|2022-07-04 16:00:00|11476|11473|11472|11469|11476|11473|11472|11469|336
1656950700000|2022-07-04 16:05:00|11473|11468|11473|11470|11473|11470|11470|11467|129
1656951000000|2022-07-04 16:10:00|11474|11469|11475|11471|11476|11473|11473|11469|195
1656951300000|2022-07-04 16:15:00|11474|11472|11475|11471|11475|11472|11474|11471|32
1656951600000|2022-07-04 16:20:00|11474|11472|11477|11474|11477|11474|11474|11471|180
1656951900000|2022-07-04 16:25:00|11478|11473|11476|11473|11478|11474|11475|11471|141
1656952200000|2022-07-04 16:30:00|11477|11474|11476|11472|11479|11475|11475|11472|63
1656952500000|2022-07-04 16:35:00|11475|11473|11477|11474|11478|11474|11473|11469|155
1656952800000|2022-07-04 16:40:00|11476|11473|11476|11473|11478|11475|11476|11473|96
1656953100000|2022-07-04 16:45:00|11477|11474|11478|11475|11479|11476|11477|11474|112
1656953400000|2022-07-04 16:50:00|11477|11474|11476|11473|11478|11475|11476|11473|180
1656953700000|2022-07-04 16:55:00|11477|11474|11478|11475|11479|11476|11477|11474|152
1657004400000|2022-07-05 07:00:00|11481|11478|11468|11465|11482|11479|11465|11462|1354
1657004700000|2022-07-05 07:05:00|11469|11466|11476|11473|11482|11479|11462|11459|1412
1657005000000|2022-07-05 07:10:00|11475|11472|11487|11483|11491|11487|11468|11465|1165
1657005300000|2022-07-05 07:15:00|11486|11484|11474|11471|11487|11484|11464|11460|1005
1657005600000|2022-07-05 07:20:00|11473|11470|11465|11461|11476|11473|11464|11461|913
1657005900000|2022-07-05 07:25:00|11466|11462|11462|11458|11474|11471|11462|11458|1238
1657006200000|2022-07-05 07:30:00|11461|11459|11475|11472|11478|11475|11461|11459|903
1657006500000|2022-07-05 07:35:00|11474|11471|11472|11469|11482|11478|11469|11466|720
1657006800000|2022-07-05 07:40:00|11471|11468|11487|11484|11488|11484|11470|11467|909
1657007100000|2022-07-05 07:45:00|11486|11483|11486|11483|11492|11489|11483|11480|750
1657007400000|2022-07-05 07:50:00|11487|11482|11501|11498|11505|11502|11484|11481|931
1657007700000|2022-07-05 07:55:00|11500|11497|11490|11487|11501|11498|11489|11485|565
1657008000000|2022-07-05 08:00:00|11491|11488|11498|11495|11501|11498|11488|11484|455
1657008300000|2022-07-05 08:05:00|11497|11494|11497|11494|11502|11499|11490|11487|984
1657008600000|2022-07-05 08:10:00|11496|11493|11504|11501|11505|11501|11494|11491|617
1657008900000|2022-07-05 08:15:00|11505|11502|11518|11515|11522|11519|11501|11498|871
1657009200000|2022-07-05 08:20:00|11519|11516|11519|11515|11522|11518|11511|11507|913
1657009500000|2022-07-05 08:25:00|11518|11516|11526|11523|11528|11524|11517|11513|725
1657009800000|2022-07-05 08:30:00|11524|11521|11515|11512|11527|11523|11515|11512|1428
1657010100000|2022-07-05 08:35:00|11516|11513|11523|11520|11526|11523|11516|11513|716
1657010400000|2022-07-05 08:40:00|11522|11519|11528|11525|11530|11526|11519|11516|920
1657010700000|2022-07-05 08:45:00|11527|11524|11525|11522|11534|11530|11523|11520|1329
1657011000000|2022-07-05 08:50:00|11526|11523|11531|11528|11533|11530|11525|11522|1384
1657011300000|2022-07-05 08:55:00|11530|11527|11531|11527|11531|11528|11519|11516|5780
1657011600000|2022-07-05 09:00:00|11530|11528|11540|11536|11545|11542|11530|11527|2609
1657011900000|2022-07-05 09:05:00|11539|11535|11539|11535|11544|11541|11533|11530|1464
1657012200000|2022-07-05 09:10:00|11538|11536|11548|11544|11549|11546|11538|11535|1187
1657012500000|2022-07-05 09:15:00|11547|11545|11551|11548|11558|11555|11546|11543|1155
1657012800000|2022-07-05 09:20:00|11552|11549|11547|11544|11553|11549|11545|11542|1035
1657013100000|2022-07-05 09:25:00|11548|11545|11553|11550|11557|11554|11547|11544|980
1657013400000|2022-07-05 09:30:00|11554|11551|11550|11546|11556|11553|11546|11542|1155
1657013700000|2022-07-05 09:35:00|11549|11547|11540|11537|11550|11547|11532|11529|1281
1657014000000|2022-07-05 09:40:00|11541|11538|11542|11539|11544|11540|11539|11536|657
1657014300000|2022-07-05 09:45:00|11541|11538|11545|11541|11548|11545|11541|11538|713
1657014600000|2022-07-05 09:50:00|11544|11542|11548|11545|11548|11545|11541|11538|536
1657014900000|2022-07-05 09:55:00|11547|11544|11539|11536|11548|11545|11536|11533|1033
1657015200000|2022-07-05 10:00:00|11540|11537|11535|11532|11544|11541|11534|11531|1013
1657015500000|2022-07-05 10:05:00|11534|11531|11530|11527|11536|11533|11529|11526|877
1657015800000|2022-07-05 10:10:00|11531|11528|11523|11519|11533|11529|11521|11518|789
1657016100000|2022-07-05 10:15:00|11524|11520|11526|11523|11530|11527|11522|11518|525
1657016400000|2022-07-05 10:20:00|11527|11524|11528|11524|11531|11528|11525|11522|494
1657016700000|2022-07-05 10:25:00|11527|11525|11530|11526|11533|11529|11527|11524|296
1657017000000|2022-07-05 10:30:00|11529|11527|11532|11529|11534|11531|11528|11524|797
1657017300000|2022-07-05 10:35:00|11531|11528|11530|11527|11534|11531|11527|11524|831
1657017600000|2022-07-05 10:40:00|11531|11528|11526|11523|11532|11529|11525|11522|700
1657017900000|2022-07-05 10:45:00|11525|11522|11522|11519|11527|11524|11521|11517|687
1657018200000|2022-07-05 10:50:00|11523|11520|11517|11514|11527|11524|11516|11512|867
1657018500000|2022-07-05 10:55:00|11518|11515|11520|11517|11523|11520|11517|11514|789
1657018800000|2022-07-05 11:00:00|11521|11518|11516|11513|11522|11519|11515|11512|721
1657019100000|2022-07-05 11:05:00|11517|11514|11515|11511|11519|11515|11511|11508|607
1657019400000|2022-07-05 11:10:00|11516|11512|11513|11510|11516|11513|11509|11506|804
1657019700000|2022-07-05 11:15:00|11512|11509|11513|11509|11513|11510|11505|11501|521
1657020000000|2022-07-05 11:20:00|11514|11510|11516|11513|11518|11515|11511|11508|453
1657020300000|2022-07-05 11:25:00|11515|11512|11513|11510|11517|11514|11513|11510|506
1657020600000|2022-07-05 11:30:00|11512|11508|11523|11520|11524|11521|11512|11508|364
1657020900000|2022-07-05 11:35:00|11522|11519|11519|11516|11524|11521|11518|11515|612
1657021200000|2022-07-05 11:40:00|11520|11517|11518|11514|11522|11519|11517|11513|421
1657021500000|2022-07-05 11:45:00|11517|11515|11534|11531|11534|11531|11517|11515|592
1657021800000|2022-07-05 11:50:00|11535|11530|11539|11536|11541|11538|11532|11529|881
1657022100000|2022-07-05 11:55:00|11538|11535|11537|11534|11539|11536|11534|11531|1389
1657022400000|2022-07-05 12:00:00|11536|11533|11539|11536|11544|11540|11535|11532|828
1657022700000|2022-07-05 12:05:00|11540|11537|11543|11540|11545|11542|11537|11534|840
1657023000000|2022-07-05 12:10:00|11544|11541|11546|11543|11546|11543|11541|11538|566
1657023300000|2022-07-05 12:15:00|11545|11542|11549|11545|11551|11548|11543|11540|671
1657023600000|2022-07-05 12:20:00|11550|11546|11559|11556|11562|11558|11549|11546|1289
1657023900000|2022-07-05 12:25:00|11560|11557|11574|11570|11576|11573|11558|11554|1066
1657024200000|2022-07-05 12:30:00|11575|11571|11586|11583|11592|11589|11575|11571|1142
1657024500000|2022-07-05 12:35:00|11585|11582|11599|11596|11599|11596|11580|11576|1254
1657024800000|2022-07-05 12:40:00|11598|11595|11597|11594|11611|11608|11593|11589|1335
1657025100000|2022-07-05 12:45:00|11596|11593|11591|11588|11598|11595|11584|11581|1395
1657025400000|2022-07-05 12:50:00|11592|11587|11599|11595|11600|11597|11583|11580|648
1657025700000|2022-07-05 12:55:00|11598|11594|11602|11598|11610|11606|11596|11592|747
1657026000000|2022-07-05 13:00:00|11601|11599|11619|11615|11619|11616|11601|11598|1036
1657026300000|2022-07-05 13:05:00|11620|11616|11616|11612|11620|11617|11607|11604|772
1657026600000|2022-07-05 13:10:00|11617|11613|11607|11604|11618|11615|11603|11600|1400
1657026900000|2022-07-05 13:15:00|11606|11603|11611|11608|11612|11609|11603|11600|1014
1657027200000|2022-07-05 13:20:00|11610|11607|11610|11607|11615|11612|11603|11600|842
1657027500000|2022-07-05 13:25:00|11611|11608|11609|11606|11615|11612|11606|11602|1055
1657027800000|2022-07-05 13:30:00|11610|11607|11614|11611|11618|11615|11607|11603|907
1657028100000|2022-07-05 13:35:00|11613|11610|11622|11619|11626|11623|11612|11609|1675
1657028400000|2022-07-05 13:40:00|11620|11617|11623|11620|11625|11622|11607|11604|1353
1657028700000|2022-07-05 13:45:00|11624|11621|11611|11607|11625|11622|11609|11606|934
1657029000000|2022-07-05 13:50:00|11610|11606|11609|11606|11611|11608|11600|11597|1447
1657029300000|2022-07-05 13:55:00|11610|11607|11603|11600|11610|11607|11600|11597|811
1657029600000|2022-07-05 14:00:00|11604|11601|11611|11608|11611|11608|11590|11587|2047
1657029900000|2022-07-05 14:05:00|11610|11607|11612|11609|11613|11610|11602|11598|956
1657030200000|2022-07-05 14:10:00|11613|11610|11602|11599|11616|11613|11599|11596|1235
1657030500000|2022-07-05 14:15:00|11601|11598|11595|11592|11605|11602|11593|11589|1137
1657030800000|2022-07-05 14:20:00|11596|11593|11588|11585|11597|11594|11585|11581|1136
1657031100000|2022-07-05 14:25:00|11586|11583|11594|11591|11597|11594|11586|11583|1074
1657031400000|2022-07-05 14:30:00|11595|11592|11583|11580|11604|11601|11580|11577|1397
1657031700000|2022-07-05 14:35:00|11584|11581|11574|11571|11587|11584|11568|11565|1315
1657032000000|2022-07-05 14:40:00|11573|11570|11584|11581|11586|11583|11573|11570|782
1657032300000|2022-07-05 14:45:00|11583|11580|11591|11588|11596|11593|11582|11579|845
1657032600000|2022-07-05 14:50:00|11592|11589|11600|11597|11603|11600|11588|11585|778
1657032900000|2022-07-05 14:55:00|11601|11598|11599|11596|11602|11599|11591|11588|844
1657033200000|2022-07-05 15:00:00|11600|11597|11597|11594|11603|11600|11595|11591|867
1657033500000|2022-07-05 15:05:00|11598|11595|11604|11601|11608|11605|11598|11595|834
1657033800000|2022-07-05 15:10:00|11605|11602|11612|11609|11612|11609|11599|11596|1947
1657034100000|2022-07-05 15:15:00|11613|11610|11615|11611|11615|11612|11607|11604|1820
1657034400000|2022-07-05 15:20:00|11614|11612|11617|11614|11617|11614|11608|11605|733
1657034700000|2022-07-05 15:25:00|11618|11615|11626|11623|11628|11625|11617|11614|553
1657035000000|2022-07-05 15:30:00|11625|11622|11629|11626|11630|11627|11622|11619|614
1657035300000|2022-07-05 15:35:00|11628|11625|11634|11631|11635|11632|11625|11622|664
1657035600000|2022-07-05 15:40:00|11633|11630|11619|11615|11634|11631|11618|11615|1094
1657035900000|2022-07-05 15:45:00|11618|11616|11622|11619|11626|11623|11615|11612|666
1657036200000|2022-07-05 15:50:00|11623|11620|11632|11629|11635|11632|11622|11619|538
1657036500000|2022-07-05 15:55:00|11633|11630|11634|11631|11637|11634|11632|11629|350
1657036800000|2022-07-05 16:00:00|11633|11630|11633|11630|11638|11635|11628|11625|350
1657037100000|2022-07-05 16:05:00|11634|11631|11629|11625|11635|11632|11628|11625|316
1657037400000|2022-07-05 16:10:00|11630|11626|11636|11633|11637|11634|11629|11626|410
1657037700000|2022-07-05 16:15:00|11637|11632|11631|11628|11637|11634|11631|11628|297
1657038000000|2022-07-05 16:20:00|11632|11629|11627|11624|11633|11629|11625|11622|186
1657038300000|2022-07-05 16:25:00|11628|11625|11627|11624|11631|11628|11625|11622|299
1657038600000|2022-07-05 16:30:00|11628|11625|11629|11626|11631|11628|11626|11623|197
1657038900000|2022-07-05 16:35:00|11630|11627|11629|11625|11630|11627|11626|11623|140
1657039200000|2022-07-05 16:40:00|11630|11626|11630|11627|11631|11628|11628|11625|163
1657039500000|2022-07-05 16:45:00|11631|11628|11629|11626|11634|11631|11629|11626|226
1657039800000|2022-07-05 16:50:00|11627|11624|11624|11621|11628|11625|11622|11619|451
1657040100000|2022-07-05 16:55:00|11625|11620|11623|11619|11631|11627|11622|11619|399
1657090800000|2022-07-06 07:00:00|11569|11566|11562|11559|11578|11575|11559|11556|2102
1657091100000|2022-07-06 07:05:00|11561|11558|11566|11563|11570|11567|11558|11554|1223
1657091400000|2022-07-06 07:10:00|11567|11562|11574|11570|11583|11580|11565|11562|1866
1657091700000|2022-07-06 07:15:00|11575|11571|11560|11557|11575|11572|11560|11557|1041
1657092000000|2022-07-06 07:20:00|11561|11556|11552|11549|11567|11563|11550|11547|1116
1657092300000|2022-07-06 07:25:00|11551|11548|11564|11561|11566|11563|11549|11546|1125
1657092600000|2022-07-06 07:30:00|11563|11560|11587|11584|11587|11584|11563|11559|1856
1657092900000|2022-07-06 07:35:00|11586|11583|11587|11584|11589|11586|11577|11574|1173
1657093200000|2022-07-06 07:40:00|11588|11585|11586|11583|11593|11590|11581|11578|1148
1657093500000|2022-07-06 07:45:00|11585|11582|11593|11590|11596|11593|11583|11580|834
1657093800000|2022-07-06 07:50:00|11592|11589|11595|11592|11601|11598|11591|11588|1234
1657094100000|2022-07-06 07:55:00|11596|11591|11594|11591|11602|11599|11592|11589|931
1657094400000|2022-07-06 08:00:00|11593|11590|11603|11600|11603|11600|11592|11589|752
1657094700000|2022-07-06 08:05:00|11604|11601|11604|11600|11609|11606|11599|11596|858
1657095000000|2022-07-06 08:10:00|11605|11601|11614|11611|11621|11618|11603|11600|1785
1657095300000|2022-07-06 08:15:00|11613|11610|11611|11608|11619|11616|11605|11602|1075
1657095600000|2022-07-06 08:20:00|11612|11607|11608|11605|11616|11612|11602|11599|1012
1657095900000|2022-07-06 08:25:00|11607|11604|11614|11611|11615|11612|11607|11603|1050
1657096200000|2022-07-06 08:30:00|11613|11610|11603|11600|11617|11614|11602|11599|1081
1657096500000|2022-07-06 08:35:00|11602|11599|11603|11600|11604|11601|11595|11591|732
1657096800000|2022-07-06 08:40:00|11604|11601|11614|11611|11618|11615|11604|11601|971
1657097100000|2022-07-06 08:45:00|11615|11610|11608|11604|11616|11613|11604|11601|760
1657097400000|2022-07-06 08:50:00|11607|11605|11602|11599|11616|11613|11600|11597|959
1657097700000|2022-07-06 08:55:00|11601|11598|11605|11601|11605|11601|11595|11592|806
1657098000000|2022-07-06 09:00:00|11604|11600|11610|11607|11612|11609|11597|11594|1369
1657098300000|2022-07-06 09:05:00|11611|11608|11629|11625|11632|11629|11609|11606|1937
1657098600000|2022-07-06 09:10:00|11628|11626|11629|11626|11632|11629|11622|11619|1529
1657098900000|2022-07-06 09:15:00|11630|11627|11622|11619|11634|11631|11620|11616|1086
1657099200000|2022-07-06 09:20:00|11624|11620|11618|11615|11626|11623|11617|11614|649
1657099500000|2022-07-06 09:25:00|11619|11616|11618|11615|11621|11618|11615|11612|622
1657099800000|2022-07-06 09:30:00|11617|11614|11617|11614|11624|11621|11615|11612|1694
1657100100000|2022-07-06 09:35:00|11616|11613|11614|11611|11619|11616|11612|11609|549
1657100400000|2022-07-06 09:40:00|11615|11612|11607|11604|11617|11613|11606|11603|622
1657100700000|2022-07-06 09:45:00|11608|11603|11611|11608|11618|11614|11608|11603|581
1657101000000|2022-07-06 09:50:00|11612|11609|11608|11605|11614|11611|11606|11603|377
1657101300000|2022-07-06 09:55:00|11609|11606|11619|11615|11620|11617|11609|11605|1343
1657101600000|2022-07-06 10:00:00|11620|11616|11611|11607|11620|11617|11609|11606|728
1657101900000|2022-07-06 10:05:00|11610|11608|11613|11609|11613|11609|11606|11602|641
1657102200000|2022-07-06 10:10:00|11612|11610|11604|11600|11613|11610|11603|11600|889
1657102500000|2022-07-06 10:15:00|11605|11601|11610|11607|11611|11608|11601|11598|752
1657102800000|2022-07-06 10:20:00|11611|11608|11602|11599|11611|11608|11601|11598|518
1657103100000|2022-07-06 10:25:00|11601|11598|11601|11598|11602|11599|11595|11592|355
1657103400000|2022-07-06 10:30:00|11600|11597|11596|11593|11600|11597|11590|11587|776
1657103700000|2022-07-06 10:35:00|11597|11594|11599|11596|11601|11598|11592|11589|923
1657104000000|2022-07-06 10:40:00|11600|11597|11599|11596|11602|11599|11595|11592|630
1657104300000|2022-07-06 10:45:00|11598|11595|11606|11603|11606|11603|11597|11594|306
1657104600000|2022-07-06 10:50:00|11605|11602|11605|11602|11609|11606|11602|11598|573
1657104900000|2022-07-06 10:55:00|11604|11601|11606|11603|11607|11604|11603|11600|626
1657105200000|2022-07-06 11:00:00|11607|11604|11611|11608|11613|11609|11606|11604|1031
1657105500000|2022-07-06 11:05:00|11610|11607|11608|11605|11611|11608|11605|11602|508
1657105800000|2022-07-06 11:10:00|11607|11604|11596|11593|11608|11605|11596|11593|624
1657106100000|2022-07-06 11:15:00|11595|11592|11598|11595|11598|11595|11593|11590|326
1657106400000|2022-07-06 11:20:00|11599|11596|11604|11601|11606|11602|11598|11595|467
1657106700000|2022-07-06 11:25:00|11603|11600|11611|11608|11611|11608|11598|11595|364
1657107000000|2022-07-06 11:30:00|11610|11607|11620|11617|11622|11619|11608|11605|905
1657107300000|2022-07-06 11:35:00|11619|11616|11622|11619|11630|11627|11618|11615|1162
1657107600000|2022-07-06 11:40:00|11623|11620|11627|11624|11628|11625|11619|11616|737
1657107900000|2022-07-06 11:45:00|11626|11623|11624|11621|11631|11628|11624|11621|917
1657108200000|2022-07-06 11:50:00|11625|11622|11627|11624|11632|11628|11624|11621|950
1657108500000|2022-07-06 11:55:00|11626|11623|11629|11626|11636|11632|11625|11622|815
1657108800000|2022-07-06 12:00:00|11630|11627|11649|11646|11649|11646|11629|11626|1246
1657109100000|2022-07-06 12:05:00|11650|11645|11649|11646|11658|11655|11641|11638|1693
1657109400000|2022-07-06 12:10:00|11650|11647|11653|11650|11656|11653|11644|11641|593
1657109700000|2022-07-06 12:15:00|11654|11649|11659|11656|11662|11659|11647|11643|1001
1657110000000|2022-07-06 12:20:00|11660|11657|11672|11669|11674|11671|11659|11655|1653
1657110300000|2022-07-06 12:25:00|11673|11668|11675|11672|11682|11679|11667|11664|1412
1657110600000|2022-07-06 12:30:00|11676|11673|11693|11690|11695|11692|11675|11672|1667
1657110900000|2022-07-06 12:35:00|11692|11689|11701|11698|11711|11708|11689|11686|1960
1657111200000|2022-07-06 12:40:00|11700|11697|11701|11698|11704|11701|11688|11685|1265
1657111500000|2022-07-06 12:45:00|11702|11697|11687|11684|11702|11699|11681|11678|1301
1657111800000|2022-07-06 12:50:00|11688|11685|11694|11691|11699|11696|11686|11683|1197
1657112100000|2022-07-06 12:55:00|11693|11690|11697|11693|11701|11697|11686|11683|1249
1657112400000|2022-07-06 13:00:00|11696|11692|11688|11685|11696|11693|11686|11682|919
1657112700000|2022-07-06 13:05:00|11687|11684|11682|11679|11691|11688|11679|11676|1063
1657113000000|2022-07-06 13:10:00|11683|11680|11678|11675|11689|11685|11677|11674|649
1657113300000|2022-07-06 13:15:00|11679|11676|11685|11682|11687|11684|11674|11671|1004
1657113600000|2022-07-06 13:20:00|11686|11683|11681|11678|11687|11683|11676|11673|1094
1657113900000|2022-07-06 13:25:00|11682|11679|11671|11668|11685|11682|11669|11666|1459
1657114200000|2022-07-06 13:30:00|11672|11669|11663|11660|11673|11670|11655|11652|1914
1657114500000|2022-07-06 13:35:00|11664|11661|11640|11636|11666|11663|11637|11633|1845
1657114800000|2022-07-06 13:40:00|11639|11635|11645|11642|11650|11647|11633|11630|1700
1657115100000|2022-07-06 13:45:00|11643|11640|11637|11634|11644|11641|11630|11627|1417
1657115400000|2022-07-06 13:50:00|11636|11633|11627|11623|11637|11634|11617|11614|1721
1657115700000|2022-07-06 13:55:00|11626|11624|11630|11625|11634|11631|11624|11621|1136
1657116000000|2022-07-06 14:00:00|11626|11620|11582|11579|11626|11620|11580|11576|2698
1657116300000|2022-07-06 14:05:00|11581|11578|11579|11576|11586|11583|11563|11560|3134
1657116600000|2022-07-06 14:10:00|11578|11575|11579|11576|11596|11593|11568|11565|1796
1657116900000|2022-07-06 14:15:00|11582|11575|11578|11575|11584|11581|11569|11566|1510
1657117200000|2022-07-06 14:20:00|11579|11574|11578|11575|11584|11581|11569|11566|1834
1657117500000|2022-07-06 14:25:00|11577|11574|11565|11562|11580|11577|11564|11560|1477
1657117800000|2022-07-06 14:30:00|11566|11563|11564|11561|11570|11567|11555|11552|1325
1657118100000|2022-07-06 14:35:00|11563|11560|11562|11558|11571|11568|11555|11552|1111
1657118400000|2022-07-06 14:40:00|11561|11559|11569|11566|11570|11567|11558|11555|1323
1657118700000|2022-07-06 14:45:00|11571|11567|11574|11571|11576|11573|11565|11562|1164
1657119000000|2022-07-06 14:50:00|11575|11572|11576|11573|11578|11574|11567|11564|1144
1657119300000|2022-07-06 14:55:00|11578|11574|11585|11582|11590|11587|11575|11572|1458
1657119600000|2022-07-06 15:00:00|11586|11581|11586|11583|11589|11586|11584|11581|1065
1657119900000|2022-07-06 15:05:00|11585|11582|11596|11592|11598|11594|11581|11578|1362
1657120200000|2022-07-06 15:10:00|11595|11593|11597|11594|11605|11601|11591|11588|1438
1657120500000|2022-07-06 15:15:00|11596|11593|11580|11576|11602|11599|11579|11576|1616
1657120800000|2022-07-06 15:20:00|11581|11577|11586|11582|11589|11586|11581|11577|1004
1657121100000|2022-07-06 15:25:00|11587|11583|11583|11580|11589|11586|11580|11576|582
1657121400000|2022-07-06 15:30:00|11582|11579|11588|11585|11589|11586|11581|11577|432
1657121700000|2022-07-06 15:35:00|11587|11584|11591|11587|11591|11588|11583|11580|531
1657122000000|2022-07-06 15:40:00|11590|11588|11587|11584|11591|11588|11583|11580|448
1657122300000|2022-07-06 15:45:00|11588|11585|11588|11585|11591|11588|11584|11581|371
1657122600000|2022-07-06 15:50:00|11589|11586|11579|11576|11589|11586|11578|11575|372
1657122900000|2022-07-06 15:55:00|11578|11575|11584|11581|11586|11582|11578|11575|365
1657123200000|2022-07-06 16:00:00|11585|11580|11575|11572|11587|11584|11574|11571|480
1657123500000|2022-07-06 16:05:00|11576|11573|11582|11579|11583|11579|11575|11572|610
1657123800000|2022-07-06 16:10:00|11583|11576|11576|11572|11583|11576|11574|11571|244
1657124100000|2022-07-06 16:15:00|11577|11573|11573|11570|11577|11574|11571|11568|244
1657124400000|2022-07-06 16:20:00|11572|11569|11572|11569|11573|11570|11568|11565|368
1657124700000|2022-07-06 16:25:00|11573|11570|11573|11569|11577|11574|11572|11568|331
1657125000000|2022-07-06 16:30:00|11572|11570|11573|11570|11573|11570|11569|11566|202
1657125300000|2022-07-06 16:35:00|11572|11569|11576|11573|11578|11575|11572|11569|90
1657125600000|2022-07-06 16:40:00|11575|11572|11577|11574|11578|11574|11574|11571|172
1657125900000|2022-07-06 16:45:00|11578|11575|11577|11573|11580|11576|11576|11573|89
1657126200000|2022-07-06 16:50:00|11576|11574|11573|11570|11577|11574|11569|11566|124
1657126500000|2022-07-06 16:55:00|11574|11571|11574|11570|11576|11573|11570|11567|90
1657177200000|2022-07-07 07:00:00|11552|11549|11541|11538|11555|11551|11541|11538|1537
1657177500000|2022-07-07 07:05:00|11542|11539|11543|11540|11543|11540|11534|11530|1539
1657177800000|2022-07-07 07:10:00|11546|11542|11559|11556|11560|11557|11545|11542|1186
1657178100000|2022-07-07 07:15:00|11558|11555|11546|11543|11559|11555|11545|11542|1059
1657178400000|2022-07-07 07:20:00|11547|11542|11538|11535|11547|11544|11534|11531|1249
1657178700000|2022-07-07 07:25:00|11537|11534|11544|11541|11547|11544|11533|11530|994
1657179000000|2022-07-07 07:30:00|11543|11540|11543|11540|11548|11545|11541|11538|1090
1657179300000|2022-07-07 07:35:00|11542|11539|11542|11538|11548|11545|11540|11536|695
1657179600000|2022-07-07 07:40:00|11541|11539|11554|11551|11554|11551|11540|11537|1037
1657179900000|2022-07-07 07:45:00|11553|11550|11553|11550|11559|11556|11552|11549|758
1657180200000|2022-07-07 07:50:00|11552|11549|11554|11551|11562|11558|11552|11549|710
1657180500000|2022-07-07 07:55:00|11555|11550|11557|11554|11558|11555|11552|11549|640
1657180800000|2022-07-07 08:00:00|11556|11553|11545|11542|11561|11558|11545|11542|593
1657181100000|2022-07-07 08:05:00|11546|11543|11531|11528|11546|11543|11524|11521|1684
1657181400000|2022-07-07 08:10:00|11530|11527|11540|11537|11547|11544|11529|11526|936
1657181700000|2022-07-07 08:15:00|11541|11538|11531|11528|11545|11542|11528|11525|844
1657182000000|2022-07-07 08:20:00|11530|11527|11538|11535|11539|11535|11528|11525|625
1657182300000|2022-07-07 08:25:00|11537|11534|11531|11528|11539|11536|11529|11526|826
1657182600000|2022-07-07 08:30:00|11532|11529|11519|11516|11535|11532|11518|11515|1356
1657182900000|2022-07-07 08:35:00|11518|11515|11519|11516|11521|11518|11514|11511|1297
1657183200000|2022-07-07 08:40:00|11518|11515|11518|11515|11523|11520|11512|11509|1467
1657183500000|2022-07-07 08:45:00|11519|11516|11518|11515|11525|11522|11515|11512|1118
1657183800000|2022-07-07 08:50:00|11519|11516|11513|11510|11525|11522|11509|11505|891
1657184100000|2022-07-07 08:55:00|11512|11509|11500|11497|11518|11515|11499|11496|1106
1657184400000|2022-07-07 09:00:00|11501|11498|11500|11497|11506|11503|11470|11467|2522
1657184700000|2022-07-07 09:05:00|11499|11496|11496|11493|11504|11501|11494|11491|1198
1657185000000|2022-07-07 09:10:00|11497|11494|11498|11495|11501|11497|11489|11486|1176
1657185300000|2022-07-07 09:15:00|11497|11494|11489|11485|11499|11495|11486|11483|701
1657185600000|2022-07-07 09:20:00|11490|11486|11492|11489|11492|11489|11482|11479|718
1657185900000|2022-07-07 09:25:00|11493|11490|11493|11490|11494|11491|11490|11487|532
1657186200000|2022-07-07 09:30:00|11492|11489|11492|11489|11493|11490|11485|11482|612
1657186500000|2022-07-07 09:35:00|11491|11488|11486|11483|11491|11488|11485|11481|333
1657186800000|2022-07-07 09:40:00|11487|11482|11481|11477|11489|11485|11479|11476|783
1657187100000|2022-07-07 09:45:00|11480|11478|11490|11487|11492|11489|11480|11477|779
1657187400000|2022-07-07 09:50:00|11491|11488|11491|11488|11495|11492|11487|11484|721
1657187700000|2022-07-07 09:55:00|11490|11487|11491|11488|11496|11493|11484|11481|961
1657188000000|2022-07-07 10:00:00|11490|11487|11496|11493|11499|11495|11489|11486|694
1657188300000|2022-07-07 10:05:00|11495|11492|11498|11495|11498|11495|11493|11490|828
1657188600000|2022-07-07 10:10:00|11499|11496|11504|11501|11506|11503|11496|11493|1179
1657188900000|2022-07-07 10:15:00|11505|11502|11512|11509|11513|11510|11503|11500|783
1657189200000|2022-07-07 10:20:00|11511|11508|11508|11505|11512|11509|11503|11500|605
1657189500000|2022-07-07 10:25:00|11507|11504|11504|11501|11510|11507|11503|11500|476
1657189800000|2022-07-07 10:30:00|11503|11500|11512|11509|11513|11510|11503|11500|838
1657190100000|2022-07-07 10:35:00|11513|11510|11520|11517|11521|11518|11512|11509|754
1657190400000|2022-07-07 10:40:00|11521|11518|11516|11513|11522|11519|11513|11510|541
1657190700000|2022-07-07 10:45:00|11517|11514|11515|11512|11520|11517|11514|11511|396
1657191000000|2022-07-07 10:50:00|11513|11510|11513|11510|11516|11512|11511|11508|525
1657191300000|2022-07-07 10:55:00|11512|11509|11519|11516|11524|11521|11509|11506|1069
1657191600000|2022-07-07 11:00:00|11518|11515|11518|11515|11520|11517|11512|11509|729
1657191900000|2022-07-07 11:05:00|11519|11514|11530|11527|11530|11527|11515|11512|553
1657192200000|2022-07-07 11:10:00|11529|11526|11530|11527|11531|11528|11527|11524|657
1657192500000|2022-07-07 11:15:00|11531|11526|11531|11527|11532|11529|11525|11522|545
1657192800000|2022-07-07 11:20:00|11530|11526|11531|11528|11534|11531|11529|11526|849
1657193100000|2022-07-07 11:25:00|11532|11529|11535|11532|11541|11538|11532|11529|786
1657193400000|2022-07-07 11:30:00|11534|11531|11532|11528|11540|11537|11528|11525|968
1657193700000|2022-07-07 11:35:00|11531|11529|11546|11543|11547|11544|11528|11525|1023
1657194000000|2022-07-07 11:40:00|11547|11542|11546|11543|11550|11547|11544|11541|822
1657194300000|2022-07-07 11:45:00|11545|11542|11547|11544|11549|11546|11544|11541|931
1657194600000|2022-07-07 11:50:00|11548|11545|11556|11553|11562|11558|11548|11545|889
1657194900000|2022-07-07 11:55:00|11555|11552|11558|11555|11566|11563|11554|11551|906
1657195200000|2022-07-07 12:00:00|11557|11554|11556|11553|11561|11558|11551|11548|822
1657195500000|2022-07-07 12:05:00|11557|11554|11555|11552|11563|11559|11554|11550|635
1657195800000|2022-07-07 12:10:00|11556|11553|11561|11558|11564|11560|11553|11550|556
1657196100000|2022-07-07 12:15:00|11560|11557|11541|11538|11561|11558|11539|11536|1399
1657196400000|2022-07-07 12:20:00|11542|11539|11529|11525|11550|11547|11524|11520|1545
1657196700000|2022-07-07 12:25:00|11528|11524|11527|11523|11528|11524|11522|11519|682
1657197000000|2022-07-07 12:30:00|11529|11524|11521|11518|11529|11526|11516|11513|1095
1657197300000|2022-07-07 12:35:00|11520|11517|11528|11525|11530|11527|11520|11517|1064
1657197600000|2022-07-07 12:40:00|11527|11524|11528|11525|11531|11528|11518|11515|845
1657197900000|2022-07-07 12:45:00|11527|11524|11525|11521|11530|11526|11521|11518|758
1657198200000|2022-07-07 12:50:00|11524|11522|11530|11527|11530|11527|11518|11515|492
1657198500000|2022-07-07 12:55:00|11532|11529|11529|11525|11545|11541|11528|11524|1216
1657198800000|2022-07-07 13:00:00|11530|11526|11545|11542|11548|11545|11527|11524|890
1657199100000|2022-07-07 13:05:00|11546|11543|11539|11535|11556|11552|11535|11532|824
1657199400000|2022-07-07 13:10:00|11538|11536|11545|11541|11551|11548|11538|11535|1213
1657199700000|2022-07-07 13:15:00|11544|11540|11554|11551|11554|11551|11536|11532|1645
1657200000000|2022-07-07 13:20:00|11555|11552|11548|11544|11558|11554|11543|11540|1201
1657200300000|2022-07-07 13:25:00|11547|11543|11556|11553|11556|11553|11547|11543|870
1657200600000|2022-07-07 13:30:00|11555|11552|11546|11542|11556|11553|11544|11541|1107
1657200900000|2022-07-07 13:35:00|11545|11543|11535|11532|11548|11545|11532|11529|1142
1657201200000|2022-07-07 13:40:00|11534|11531|11537|11534|11547|11543|11533|11530|1146
1657201500000|2022-07-07 13:45:00|11538|11535|11537|11534|11547|11543|11532|11529|759
1657201800000|2022-07-07 13:50:00|11538|11535|11541|11538|11545|11542|11533|11529|982
1657202100000|2022-07-07 13:55:00|11542|11539|11536|11533|11545|11542|11532|11528|1063
1657202400000|2022-07-07 14:00:00|11535|11532|11538|11535|11543|11540|11535|11532|1288
1657202700000|2022-07-07 14:05:00|11537|11534|11537|11534|11539|11536|11531|11528|848
1657203000000|2022-07-07 14:10:00|11538|11533|11535|11532|11542|11539|11532|11529|732
1657203300000|2022-07-07 14:15:00|11534|11531|11532|11529|11536|11533|11525|11522|756
1657203600000|2022-07-07 14:20:00|11533|11530|11544|11541|11544|11541|11528|11525|980
1657203900000|2022-07-07 14:25:00|11543|11540|11547|11543|11549|11546|11543|11540|1024
1657204200000|2022-07-07 14:30:00|11546|11544|11553|11550|11553|11550|11539|11536|1364
1657204500000|2022-07-07 14:35:00|11552|11549|11552|11548|11561|11558|11549|11546|2799
1657204800000|2022-07-07 14:40:00|11551|11549|11557|11554|11561|11557|11549|11546|1566
1657205100000|2022-07-07 14:45:00|11558|11553|11542|11539|11558|11553|11540|11537|1150
1657205400000|2022-07-07 14:50:00|11541|11538|11534|11531|11546|11542|11533|11530|1454
1657205700000|2022-07-07 14:55:00|11536|11535|11541|11538|11542|11539|11530|11527|1967
1657206000000|2022-07-07 15:00:00|11542|11539|11542|11538|11547|11544|11540|11536|909
1657206300000|2022-07-07 15:05:00|11541|11539|11548|11545|11548|11545|11538|11535|1082
1657206600000|2022-07-07 15:10:00|11547|11544|11556|11553|11556|11553|11541|11538|2172
1657206900000|2022-07-07 15:15:00|11557|11554|11551|11548|11560|11557|11549|11546|2504
1657207200000|2022-07-07 15:20:00|11552|11547|11540|11537|11552|11547|11539|11536|1786
1657207500000|2022-07-07 15:25:00|11539|11536|11540|11537|11540|11537|11535|11532|975
1657207800000|2022-07-07 15:30:00|11539|11536|11537|11534|11540|11537|11534|11531|1332
1657208100000|2022-07-07 15:35:00|11536|11532|11534|11531|11537|11533|11532|11529|1102
1657208400000|2022-07-07 15:40:00|11535|11532|11534|11530|11535|11532|11530|11526|788
1657208700000|2022-07-07 15:45:00|11533|11531|11531|11528|11534|11531|11528|11525|423
1657209000000|2022-07-07 15:50:00|11530|11527|11522|11519|11531|11528|11521|11518|629
1657209300000|2022-07-07 15:55:00|11523|11520|11528|11524|11529|11526|11521|11518|527
1657209600000|2022-07-07 16:00:00|11527|11525|11522|11519|11530|11527|11522|11519|428
1657209900000|2022-07-07 16:05:00|11521|11518|11521|11518|11525|11522|11518|11515|662
1657210200000|2022-07-07 16:10:00|11522|11517|11521|11518|11525|11522|11521|11517|332
1657210500000|2022-07-07 16:15:00|11520|11517|11523|11520|11524|11521|11520|11517|204
1657210800000|2022-07-07 16:20:00|11522|11519|11527|11523|11527|11524|11521|11518|164
1657211100000|2022-07-07 16:25:00|11526|11524|11525|11521|11529|11525|11524|11521|112
1657211400000|2022-07-07 16:30:00|11524|11520|11518|11515|11526|11523|11517|11514|352
1657211700000|2022-07-07 16:35:00|11517|11514|11520|11517|11520|11517|11516|11513|294
1657212000000|2022-07-07 16:40:00|11519|11516|11520|11517|11521|11518|11518|11515|298
1657212300000|2022-07-07 16:45:00|11519|11516|11522|11519|11523|11520|11518|11515|149
1657212600000|2022-07-07 16:50:00|11523|11518|11524|11521|11526|11523|11521|11518|248
1657212900000|2022-07-07 16:55:00|11525|11522|11529|11526|11531|11527|11525|11522|204
1657263600000|2022-07-08 07:00:00|11543|11540|11550|11547|11562|11559|11543|11539|1714
1657263900000|2022-07-08 07:05:00|11551|11548|11549|11546|11558|11555|11545|11542|1048
1657264200000|2022-07-08 07:10:00|11552|11548|11554|11551|11564|11561|11550|11546|1132
1657264500000|2022-07-08 07:15:00|11555|11552|11540|11537|11556|11553|11538|11535|757
1657264800000|2022-07-08 07:20:00|11539|11536|11535|11531|11542|11539|11533|11530|430
1657265100000|2022-07-08 07:25:00|11536|11532|11550|11547|11550|11547|11533|11530|780
1657265400000|2022-07-08 07:30:00|11548|11545|11544|11541|11550|11547|11542|11539|645
1657265700000|2022-07-08 07:35:00|11545|11542|11548|11544|11550|11547|11543|11540|570
1657266000000|2022-07-08 07:40:00|11547|11545|11554|11551|11560|11557|11546|11543|685
1657266300000|2022-07-08 07:45:00|11553|11550|11546|11543|11554|11551|11545|11542|602
1657266600000|2022-07-08 07:50:00|11547|11544|11541|11538|11547|11544|11539|11536|532
1657266900000|2022-07-08 07:55:00|11540|11537|11531|11528|11541|11538|11530|11527|595
1657267200000|2022-07-08 08:00:00|11532|11529|11535|11531|11539|11536|11530|11527|603
1657267500000|2022-07-08 08:05:00|11534|11532|11528|11525|11535|11532|11528|11525|636
1657267800000|2022-07-08 08:10:00|11529|11526|11529|11526|11533|11530|11528|11524|441
1657268100000|2022-07-08 08:15:00|11528|11525|11529|11526|11534|11531|11527|11524|483
1657268400000|2022-07-08 08:20:00|11528|11525|11530|11527|11535|11532|11528|11525|305
1657268700000|2022-07-08 08:25:00|11529|11526|11531|11528|11531|11528|11527|11524|259
1657269000000|2022-07-08 08:30:00|11532|11529|11529|11526|11534|11531|11529|11526|568
1657269300000|2022-07-08 08:35:00|11530|11525|11527|11524|11530|11526|11521|11518|774
1657269600000|2022-07-08 08:40:00|11528|11525|11530|11526|11532|11528|11524|11521|559
1657269900000|2022-07-08 08:45:00|11529|11527|11532|11528|11534|11531|11528|11525|582
1657270200000|2022-07-08 08:50:00|11531|11529|11530|11527|11536|11533|11530|11527|489
1657270500000|2022-07-08 08:55:00|11531|11528|11535|11532|11536|11533|11530|11527|458
1657270800000|2022-07-08 09:00:00|11536|11531|11535|11532|11539|11536|11535|11531|414
1657271100000|2022-07-08 09:05:00|11534|11531|11530|11526|11535|11532|11529|11526|278
1657271400000|2022-07-08 09:10:00|11529|11527|11524|11521|11531|11527|11523|11520|469
1657271700000|2022-07-08 09:15:00|11523|11520|11518|11515|11523|11520|11517|11514|480
1657272000000|2022-07-08 09:20:00|11517|11514|11518|11515|11519|11516|11515|11512|495
1657272300000|2022-07-08 09:25:00|11517|11514|11523|11520|11524|11521|11516|11513|589
1657272600000|2022-07-08 09:30:00|11522|11519|11526|11523|11528|11524|11522|11519|231
1657272900000|2022-07-08 09:35:00|11525|11522|11526|11523|11530|11527|11524|11521|362
1657273200000|2022-07-08 09:40:00|11527|11524|11526|11523|11531|11528|11525|11522|641
1657273500000|2022-07-08 09:45:00|11527|11524|11530|11527|11531|11528|11523|11520|469
1657273800000|2022-07-08 09:50:00|11531|11528|11530|11527|11532|11529|11527|11524|342
1657274100000|2022-07-08 09:55:00|11529|11526|11528|11525|11534|11530|11526|11523|924
1657274400000|2022-07-08 10:00:00|11529|11526|11530|11526|11531|11528|11526|11523|428
1657274700000|2022-07-08 10:05:00|11529|11527|11517|11513|11530|11527|11516|11513|473
1657275000000|2022-07-08 10:10:00|11516|11514|11515|11512|11517|11514|11514|11511|553
1657275300000|2022-07-08 10:15:00|11514|11511|11510|11507|11515|11512|11510|11507|497
1657275600000|2022-07-08 10:20:00|11509|11506|11499|11496|11510|11507|11498|11495|727
1657275900000|2022-07-08 10:25:00|11498|11495|11504|11501|11505|11502|11494|11491|819
1657276200000|2022-07-08 10:30:00|11503|11500|11507|11504|11510|11506|11503|11499|470
1657276500000|2022-07-08 10:35:00|11506|11503|11507|11504|11511|11507|11505|11501|222
1657276800000|2022-07-08 10:40:00|11508|11505|11509|11506|11511|11508|11506|11503|523
1657277100000|2022-07-08 10:45:00|11510|11507|11510|11507|11514|11510|11509|11506|232
1657277400000|2022-07-08 10:50:00|11511|11508|11517|11514|11517|11514|11510|11507|605
1657277700000|2022-07-08 10:55:00|11516|11513|11517|11514|11524|11520|11514|11511|610
1657278000000|2022-07-08 11:00:00|11518|11515|11515|11512|11518|11515|11513|11510|342
1657278300000|2022-07-08 11:05:00|11516|11513|11519|11516|11519|11516|11514|11511|269
1657278600000|2022-07-08 11:10:00|11518|11515|11511|11508|11518|11515|11509|11506|526
1657278900000|2022-07-08 11:15:00|11510|11507|11514|11511|11515|11512|11509|11506|543
1657279200000|2022-07-08 11:20:00|11515|11510|11522|11519|11526|11523|11514|11510|713
1657279500000|2022-07-08 11:25:00|11521|11518|11521|11518|11526|11523|11519|11516|345
1657279800000|2022-07-08 11:30:00|11522|11519|11518|11515|11523|11520|11517|11514|390
1657280100000|2022-07-08 11:35:00|11519|11516|11513|11510|11519|11516|11513|11510|482
1657280400000|2022-07-08 11:40:00|11512|11509|11509|11506|11514|11510|11508|11505|509
1657280700000|2022-07-08 11:45:00|11510|11505|11503|11500|11511|11508|11503|11500|342
1657281000000|2022-07-08 11:50:00|11505|11502|11498|11495|11508|11505|11497|11494|428
1657281300000|2022-07-08 11:55:00|11497|11494|11500|11497|11503|11500|11497|11494|302
1657281600000|2022-07-08 12:00:00|11501|11498|11497|11493|11502|11498|11497|11493|423
1657281900000|2022-07-08 12:05:00|11496|11494|11501|11498|11504|11500|11496|11493|533
1657282200000|2022-07-08 12:10:00|11502|11499|11502|11499|11504|11501|11499|11496|399
1657282500000|2022-07-08 12:15:00|11503|11500|11502|11499|11503|11500|11500|11497|381
1657282800000|2022-07-08 12:20:00|11503|11500|11498|11495|11507|11504|11498|11495|379
1657283100000|2022-07-08 12:25:00|11497|11494|11526|11518|11526|11518|11494|11491|954
1657283400000|2022-07-08 12:30:00|11518|11500|11455|11451|11518|11500|11438|11435|2817
1657283700000|2022-07-08 12:35:00|11454|11450|11471|11468|11471|11468|11449|11446|2037
1657284000000|2022-07-08 12:40:00|11470|11466|11453|11449|11472|11468|11448|11445|1390
1657284300000|2022-07-08 12:45:00|11454|11450|11454|11451|11463|11460|11445|11442|2025
1657284600000|2022-07-08 12:50:00|11455|11452|11473|11470|11477|11473|11454|11451|2102
1657284900000|2022-07-08 12:55:00|11472|11469|11472|11469|11478|11475|11467|11464|1478
1657285200000|2022-07-08 13:00:00|11473|11468|11479|11476|11491|11488|11470|11466|1307
1657285500000|2022-07-08 13:05:00|11478|11475|11481|11478|11493|11490|11471|11468|1432
1657285800000|2022-07-08 13:10:00|11480|11477|11494|11490|11496|11492|11478|11474|1032
1657286100000|2022-07-08 13:15:00|11493|11491|11496|11492|11503|11500|11489|11485|932
1657286400000|2022-07-08 13:20:00|11497|11493|11498|11495|11503|11500|11492|11488|1564
1657286700000|2022-07-08 13:25:00|11499|11496|11496|11492|11503|11499|11486|11482|1341
1657287000000|2022-07-08 13:30:00|11495|11493|11483|11479|11496|11493|11480|11477|964
1657287300000|2022-07-08 13:35:00|11482|11480|11486|11483|11495|11492|11481|11478|618
1657287600000|2022-07-08 13:40:00|11487|11484|11472|11469|11488|11484|11471|11468|742
1657287900000|2022-07-08 13:45:00|11473|11468|11472|11469|11479|11476|11468|11464|761
1657288200000|2022-07-08 13:50:00|11471|11468|11479|11476|11483|11479|11467|11464|817
1657288500000|2022-07-08 13:55:00|11480|11477|11476|11473|11483|11480|11472|11468|838
1657288800000|2022-07-08 14:00:00|11475|11472|11484|11481|11485|11482|11474|11471|671
1657289100000|2022-07-08 14:05:00|11483|11480|11480|11477|11484|11481|11475|11472|686
1657289400000|2022-07-08 14:10:00|11481|11478|11485|11482|11487|11484|11479|11476|785
1657289700000|2022-07-08 14:15:00|11484|11481|11495|11491|11497|11494|11483|11480|583
1657290000000|2022-07-08 14:20:00|11494|11490|11484|11481|11496|11493|11483|11480|451
1657290300000|2022-07-08 14:25:00|11483|11480|11483|11480|11485|11482|11478|11475|658
1657290600000|2022-07-08 14:30:00|11484|11481|11484|11481|11489|11486|11480|11476|721
1657290900000|2022-07-08 14:35:00|11483|11480|11476|11473|11483|11480|11474|11471|572
1657291200000|2022-07-08 14:40:00|11475|11472|11468|11465|11476|11473|11465|11462|564
1657291500000|2022-07-08 14:45:00|11467|11464|11461|11457|11468|11465|11453|11449|728
1657291800000|2022-07-08 14:50:00|11460|11456|11455|11452|11461|11458|11455|11452|603
1657292100000|2022-07-08 14:55:00|11454|11451|11451|11448|11456|11453|11450|11447|715
1657292400000|2022-07-08 15:00:00|11450|11447|11443|11440|11452|11448|11441|11438|1184
1657292700000|2022-07-08 15:05:00|11442|11439|11454|11451|11457|11454|11442|11439|1461
1657293000000|2022-07-08 15:10:00|11453|11450|11443|11440|11455|11452|11442|11439|2587
1657293300000|2022-07-08 15:15:00|11442|11438|11431|11428|11443|11440|11431|11428|1924
1657293600000|2022-07-08 15:20:00|11432|11429|11422|11418|11432|11429|11421|11417|724
1657293900000|2022-07-08 15:25:00|11423|11419|11429|11425|11429|11425|11418|11415|875
1657294200000|2022-07-08 15:30:00|11428|11424|11412|11408|11428|11424|11412|11408|675
1657294500000|2022-07-08 15:35:00|11411|11407|11420|11417|11423|11420|11410|11406|536
1657294800000|2022-07-08 15:40:00|11419|11415|11425|11422|11425|11422|11417|11414|661
1657295100000|2022-07-08 15:45:00|11424|11421|11422|11419|11424|11421|11421|11418|279
1657295400000|2022-07-08 15:50:00|11423|11420|11417|11414|11426|11423|11415|11412|441
1657295700000|2022-07-08 15:55:00|11418|11413|11421|11417|11423|11420|11417|11413|373
1657296000000|2022-07-08 16:00:00|11420|11418|11422|11419|11423|11420|11419|11416|243
1657296300000|2022-07-08 16:05:00|11423|11420|11423|11420|11424|11421|11419|11416|397
1657296600000|2022-07-08 16:10:00|11424|11421|11424|11420|11425|11421|11421|11417|253
1657296900000|2022-07-08 16:15:00|11425|11421|11424|11421|11427|11424|11424|11421|98
1657297200000|2022-07-08 16:20:00|11423|11420|11421|11418|11424|11421|11420|11417|148
1657297500000|2022-07-08 16:25:00|11422|11419|11419|11416|11423|11420|11419|11416|124
1657297800000|2022-07-08 16:30:00|11420|11417|11420|11416|11421|11418|11418|11415|121
1657298100000|2022-07-08 16:35:00|11421|11417|11425|11422|11425|11422|11421|11417|152
1657298400000|2022-07-08 16:40:00|11424|11421|11424|11421|11426|11423|11423|11420|122
1657298700000|2022-07-08 16:45:00|11425|11420|11422|11418|11426|11423|11421|11418|158
1657299000000|2022-07-08 16:50:00|11421|11419|11427|11423|11427|11423|11421|11417|140
1657299300000|2022-07-08 16:55:00|11426|11422|11426|11413|11428|11425|11422|11413|68
1657522800000|2022-07-11 07:00:00|11447|11444|11465|11462|11471|11468|11447|11444|1449
1657523100000|2022-07-11 07:05:00|11464|11461|11453|11450|11464|11461|11445|11442|1137
1657523400000|2022-07-11 07:10:00|11452|11449|11462|11459|11464|11461|11445|11442|863
1657523700000|2022-07-11 07:15:00|11461|11458|11466|11462|11467|11463|11456|11453|670
1657524000000|2022-07-11 07:20:00|11465|11463|11469|11466|11470|11466|11462|11459|635
1657524300000|2022-07-11 07:25:00|11468|11465|11475|11472|11476|11472|11467|11464|892
1657524600000|2022-07-11 07:30:00|11476|11473|11470|11467|11478|11475|11468|11465|613
1657524900000|2022-07-11 07:35:00|11469|11466|11474|11471|11476|11473|11467|11463|647
1657525200000|2022-07-11 07:40:00|11475|11470|11479|11476|11480|11477|11471|11468|649
1657525500000|2022-07-11 07:45:00|11480|11477|11478|11474|11483|11480|11475|11472|707
1657525800000|2022-07-11 07:50:00|11477|11475|11484|11480|11486|11483|11477|11475|582
1657526100000|2022-07-11 07:55:00|11483|11481|11491|11488|11493|11490|11483|11480|435
1657526400000|2022-07-11 08:00:00|11490|11487|11491|11488|11493|11490|11481|11478|737
1657526700000|2022-07-11 08:05:00|11492|11489|11492|11488|11494|11491|11487|11484|510
1657527000000|2022-07-11 08:10:00|11493|11489|11494|11490|11495|11492|11487|11484|465
1657527300000|2022-07-11 08:15:00|11493|11491|11490|11487|11495|11492|11485|11481|620
1657527600000|2022-07-11 08:20:00|11489|11486|11490|11487|11492|11489|11484|11481|574
1657527900000|2022-07-11 08:25:00|11489|11486|11488|11485|11492|11489|11487|11484|362
1657528200000|2022-07-11 08:30:00|11489|11484|11481|11478|11489|11486|11481|11478|675
1657528500000|2022-07-11 08:35:00|11482|11479|11469|11466|11482|11479|11468|11465|851
1657528800000|2022-07-11 08:40:00|11468|11465|11470|11467|11474|11471|11468|11465|376
1657529100000|2022-07-11 08:45:00|11469|11466|11469|11466|11471|11468|11467|11464|472
1657529400000|2022-07-11 08:50:00|11468|11465|11466|11463|11473|11469|11464|11461|560
1657529700000|2022-07-11 08:55:00|11465|11462|11458|11455|11466|11463|11457|11454|675
1657530000000|2022-07-11 09:00:00|11459|11456|11457|11454|11461|11458|11455|11452|469
1657530300000|2022-07-11 09:05:00|11456|11453|11465|11461|11465|11462|11456|11453|535
1657530600000|2022-07-11 09:10:00|11464|11462|11465|11462|11465|11462|11457|11454|690
1657530900000|2022-07-11 09:15:00|11466|11463|11465|11462|11467|11463|11464|11461|302
1657531200000|2022-07-11 09:20:00|11466|11463|11468|11465|11470|11467|11466|11463|395
1657531500000|2022-07-11 09:25:00|11467|11464|11469|11466|11470|11467|11462|11459|475
1657531800000|2022-07-11 09:30:00|11468|11465|11469|11466|11475|11472|11467|11464|561
1657532100000|2022-07-11 09:35:00|11470|11467|11466|11462|11471|11468|11465|11462|584
1657532400000|2022-07-11 09:40:00|11465|11463|11463|11460|11467|11464|11463|11460|893
1657532700000|2022-07-11 09:45:00|11464|11461|11460|11457|11464|11461|11459|11456|439
1657533000000|2022-07-11 09:50:00|11461|11458|11450|11447|11464|11461|11450|11447|1003
1657533300000|2022-07-11 09:55:00|11451|11448|11449|11446|11451|11448|11447|11444|617
1657533600000|2022-07-11 10:00:00|11448|11445|11451|11448|11451|11448|11446|11443|625
1657533900000|2022-07-11 10:05:00|11450|11447|11453|11450|11453|11450|11447|11444|389
1657534200000|2022-07-11 10:10:00|11454|11451|11448|11445|11454|11451|11447|11444|283
1657534500000|2022-07-11 10:15:00|11449|11446|11452|11448|11452|11449|11446|11442|448
1657534800000|2022-07-11 10:20:00|11451|11449|11449|11446|11453|11449|11447|11444|409
1657535100000|2022-07-11 10:25:00|11450|11447|11451|11448|11454|11451|11449|11446|540
1657535400000|2022-07-11 10:30:00|11450|11447|11454|11450|11455|11452|11450|11447|426
1657535700000|2022-07-11 10:35:00|11453|11451|11456|11452|11457|11453|11453|11450|534
1657536000000|2022-07-11 10:40:00|11455|11453|11459|11456|11460|11457|11454|11451|447
1657536300000|2022-07-11 10:45:00|11458|11455|11461|11458|11461|11458|11458|11455|1067
1657536600000|2022-07-11 10:50:00|11460|11457|11462|11459|11464|11461|11460|11457|413
1657536900000|2022-07-11 10:55:00|11461|11458|11459|11456|11463|11460|11459|11455|354
1657537200000|2022-07-11 11:00:00|11460|11457|11457|11454|11460|11457|11456|11452|342
1657537500000|2022-07-11 11:05:00|11456|11453|11451|11448|11456|11453|11450|11447|410
1657537800000|2022-07-11 11:10:00|11452|11449|11458|11455|11458|11455|11452|11449|367
1657538100000|2022-07-11 11:15:00|11459|11456|11459|11456|11461|11458|11456|11453|234
1657538400000|2022-07-11 11:20:00|11460|11457|11465|11462|11465|11462|11460|11457|281
1657538700000|2022-07-11 11:25:00|11466|11463|11469|11466|11469|11466|11463|11460|558
1657539000000|2022-07-11 11:30:00|11470|11467|11465|11462|11470|11467|11464|11461|258
1657539300000|2022-07-11 11:35:00|11466|11463|11463|11459|11467|11464|11461|11457|199
1657539600000|2022-07-11 11:40:00|11462|11458|11465|11461|11466|11463|11461|11458|280
1657539900000|2022-07-11 11:45:00|11464|11462|11461|11458|11466|11463|11461|11458|659
1657540200000|2022-07-11 11:50:00|11462|11457|11452|11449|11462|11458|11452|11449|342
1657540500000|2022-07-11 11:55:00|11451|11448|11452|11449|11455|11452|11451|11448|366
1657540800000|2022-07-11 12:00:00|11453|11448|11459|11456|11461|11458|11452|11448|338
1657541100000|2022-07-11 12:05:00|11460|11455|11463|11460|11463|11460|11456|11453|869
1657541400000|2022-07-11 12:10:00|11462|11459|11463|11460|11465|11462|11462|11459|281
1657541700000|2022-07-11 12:15:00|11464|11461|11462|11459|11465|11462|11462|11459|328
1657542000000|2022-07-11 12:20:00|11463|11460|11472|11469|11473|11470|11462|11459|1004
1657542300000|2022-07-11 12:25:00|11473|11470|11470|11466|11473|11470|11467|11464|522
1657542600000|2022-07-11 12:30:00|11469|11467|11464|11461|11472|11469|11463|11460|551
1657542900000|2022-07-11 12:35:00|11465|11462|11468|11465|11471|11468|11462|11459|485
1657543200000|2022-07-11 12:40:00|11469|11466|11473|11470|11476|11473|11467|11464|339
1657543500000|2022-07-11 12:45:00|11474|11471|11473|11470|11476|11472|11470|11467|418
1657543800000|2022-07-11 12:50:00|11472|11469|11482|11478|11482|11479|11470|11466|428
1657544100000|2022-07-11 12:55:00|11480|11477|11483|11480|11485|11482|11479|11476|461
1657544400000|2022-07-11 13:00:00|11482|11479|11486|11483|11490|11487|11482|11478|1132
1657544700000|2022-07-11 13:05:00|11487|11484|11492|11489|11494|11491|11487|11484|805
1657545000000|2022-07-11 13:10:00|11491|11488|11483|11480|11493|11490|11482|11479|1362
1657545300000|2022-07-11 13:15:00|11482|11479|11479|11475|11484|11481|11478|11475|749
1657545600000|2022-07-11 13:20:00|11480|11477|11484|11481|11484|11481|11479|11476|333
1657545900000|2022-07-11 13:25:00|11483|11480|11489|11486|11489|11486|11481|11477|444
1657546200000|2022-07-11 13:30:00|11488|11485|11491|11488|11491|11488|11484|11481|774
1657546500000|2022-07-11 13:35:00|11492|11489|11494|11491|11497|11494|11490|11487|426
1657546800000|2022-07-11 13:40:00|11495|11492|11501|11498|11505|11502|11494|11491|1078
1657547100000|2022-07-11 13:45:00|11502|11499|11511|11508|11512|11509|11502|11499|809
1657547400000|2022-07-11 13:50:00|11512|11509|11512|11509|11521|11518|11511|11508|1319
1657547700000|2022-07-11 13:55:00|11511|11508|11505|11501|11511|11508|11498|11495|1046
1657548000000|2022-07-11 14:00:00|11506|11502|11508|11504|11510|11507|11500|11497|740
1657548300000|2022-07-11 14:05:00|11507|11505|11517|11514|11517|11514|11504|11501|857
1657548600000|2022-07-11 14:10:00|11516|11513|11515|11512|11516|11513|11509|11506|418
1657548900000|2022-07-11 14:15:00|11517|11514|11523|11520|11524|11521|11514|11511|657
1657549200000|2022-07-11 14:20:00|11522|11519|11525|11522|11528|11525|11519|11516|776
1657549500000|2022-07-11 14:25:00|11526|11523|11522|11519|11531|11527|11522|11519|803
1657549800000|2022-07-11 14:30:00|11523|11520|11517|11514|11525|11522|11513|11510|1161
1657550100000|2022-07-11 14:35:00|11516|11513|11515|11512|11518|11515|11512|11509|641
1657550400000|2022-07-11 14:40:00|11513|11510|11515|11512|11521|11518|11513|11510|957
1657550700000|2022-07-11 14:45:00|11516|11513|11524|11520|11525|11521|11516|11513|731
1657551000000|2022-07-11 14:50:00|11523|11519|11522|11519|11523|11520|11520|11517|386
1657551300000|2022-07-11 14:55:00|11521|11518|11533|11530|11534|11531|11521|11518|925
1657551600000|2022-07-11 15:00:00|11534|11531|11524|11521|11534|11531|11523|11520|1078
1657551900000|2022-07-11 15:05:00|11525|11522|11523|11520|11529|11526|11523|11520|715
1657552200000|2022-07-11 15:10:00|11524|11521|11506|11503|11525|11522|11505|11502|3051
1657552500000|2022-07-11 15:15:00|11507|11504|11502|11499|11509|11506|11500|11496|2277
1657552800000|2022-07-11 15:20:00|11503|11500|11502|11499|11508|11505|11500|11496|901
1657553100000|2022-07-11 15:25:00|11501|11498|11487|11484|11502|11499|11487|11484|814
1657553400000|2022-07-11 15:30:00|11488|11483|11490|11486|11493|11490|11483|11480|765
1657553700000|2022-07-11 15:35:00|11489|11487|11485|11482|11492|11489|11485|11482|345
1657554000000|2022-07-11 15:40:00|11486|11483|11488|11485|11489|11485|11479|11476|710
1657554300000|2022-07-11 15:45:00|11489|11486|11487|11484|11491|11488|11486|11482|381
1657554600000|2022-07-11 15:50:00|11486|11483|11490|11487|11492|11489|11485|11482|430
1657554900000|2022-07-11 15:55:00|11489|11486|11492|11489|11493|11490|11488|11484|343
1657555200000|2022-07-11 16:00:00|11493|11488|11487|11484|11493|11489|11487|11484|218
1657555500000|2022-07-11 16:05:00|11488|11485|11488|11485|11489|11485|11486|11483|287
1657555800000|2022-07-11 16:10:00|11489|11484|11485|11482|11489|11484|11483|11480|265
1657556100000|2022-07-11 16:15:00|11486|11483|11487|11484|11488|11484|11484|11481|106
1657556400000|2022-07-11 16:20:00|11488|11485|11487|11484|11492|11489|11487|11484|203
1657556700000|2022-07-11 16:25:00|11488|11485|11487|11484|11488|11485|11485|11482|239
1657557000000|2022-07-11 16:30:00|11486|11483|11488|11484|11488|11485|11483|11480|318
1657557300000|2022-07-11 16:35:00|11487|11485|11483|11480|11487|11485|11483|11480|119
1657557600000|2022-07-11 16:40:00|11482|11479|11483|11479|11485|11481|11481|11478|233
1657557900000|2022-07-11 16:45:00|11482|11478|11485|11481|11485|11481|11481|11478|182
1657558200000|2022-07-11 16:50:00|11484|11482|11484|11481|11485|11482|11481|11478|275
1657558500000|2022-07-11 16:55:00|11485|11482|11479|11475|11485|11482|11479|11475|232
1657609200000|2022-07-12 07:00:00|11513|11510|11525|11522|11531|11528|11513|11510|1679
1657609500000|2022-07-12 07:05:00|11524|11521|11538|11534|11541|11538|11523|11520|1495
1657609800000|2022-07-12 07:10:00|11537|11535|11541|11537|11546|11543|11536|11532|1529
1657610100000|2022-07-12 07:15:00|11542|11538|11540|11537|11543|11540|11536|11533|778
1657610400000|2022-07-12 07:20:00|11541|11536|11543|11540|11552|11549|11539|11536|771
1657610700000|2022-07-12 07:25:00|11544|11541|11550|11547|11550|11547|11542|11539|529
1657611000000|2022-07-12 07:30:00|11551|11546|11556|11553|11559|11556|11551|11546|1468
1657611300000|2022-07-12 07:35:00|11557|11554|11556|11553|11562|11558|11551|11548|729
1657611600000|2022-07-12 07:40:00|11557|11552|11555|11551|11560|11557|11553|11549|865
1657611900000|2022-07-12 07:45:00|11554|11552|11557|11554|11559|11556|11550|11546|654
1657612200000|2022-07-12 07:50:00|11556|11553|11557|11553|11559|11556|11555|11551|565
1657612500000|2022-07-12 07:55:00|11558|11554|11560|11556|11567|11564|11557|11554|610
1657612800000|2022-07-12 08:00:00|11561|11557|11566|11563|11568|11565|11559|11556|741
1657613100000|2022-07-12 08:05:00|11565|11562|11577|11574|11578|11575|11564|11561|964
1657613400000|2022-07-12 08:10:00|11578|11575|11580|11577|11582|11579|11573|11570|1294
1657613700000|2022-07-12 08:15:00|11579|11576|11574|11571|11584|11581|11574|11571|1107
1657614000000|2022-07-12 08:20:00|11573|11570|11566|11562|11573|11570|11564|11561|939
1657614300000|2022-07-12 08:25:00|11565|11563|11571|11568|11574|11570|11563|11560|738
1657614600000|2022-07-12 08:30:00|11572|11569|11578|11575|11579|11576|11568|11565|992
1657614900000|2022-07-12 08:35:00|11577|11574|11586|11582|11587|11584|11575|11571|832
1657615200000|2022-07-12 08:40:00|11585|11583|11589|11586|11595|11592|11585|11582|1236
1657615500000|2022-07-12 08:45:00|11590|11587|11593|11590|11598|11595|11590|11587|1031
1657615800000|2022-07-12 08:50:00|11594|11591|11611|11608|11613|11610|11594|11591|1776
1657616100000|2022-07-12 08:55:00|11612|11609|11608|11605|11615|11611|11606|11603|5320
1657616400000|2022-07-12 09:00:00|11609|11606|11626|11623|11632|11629|11606|11603|3362
1657616700000|2022-07-12 09:05:00|11627|11624|11629|11626|11632|11629|11620|11617|2157
1657617000000|2022-07-12 09:10:00|11628|11625|11626|11623|11638|11635|11621|11618|1737
1657617300000|2022-07-12 09:15:00|11625|11622|11615|11612|11626|11622|11613|11610|1389
1657617600000|2022-07-12 09:20:00|11616|11613|11614|11611|11620|11617|11611|11608|1286
1657617900000|2022-07-12 09:25:00|11615|11610|11612|11609|11616|11613|11611|11608|1124
1657618200000|2022-07-12 09:30:00|11613|11610|11616|11613|11617|11614|11611|11608|891
1657618500000|2022-07-12 09:35:00|11615|11612|11627|11624|11627|11624|11613|11610|566
1657618800000|2022-07-12 09:40:00|11628|11625|11625|11622|11629|11626|11619|11616|652
1657619100000|2022-07-12 09:45:00|11626|11623|11633|11629|11635|11632|11625|11622|552
1657619400000|2022-07-12 09:50:00|11632|11630|11631|11628|11639|11635|11628|11625|779
1657619700000|2022-07-12 09:55:00|11630|11627|11635|11632|11636|11633|11629|11625|868
1657620000000|2022-07-12 10:00:00|11634|11631|11632|11628|11637|11634|11631|11628|1089
1657620300000|2022-07-12 10:05:00|11631|11629|11625|11622|11633|11630|11625|11622|965
1657620600000|2022-07-12 10:10:00|11624|11621|11629|11626|11629|11626|11622|11619|540
1657620900000|2022-07-12 10:15:00|11628|11625|11636|11633|11636|11633|11627|11624|776
1657621200000|2022-07-12 10:20:00|11637|11634|11634|11631|11638|11635|11633|11630|626
1657621500000|2022-07-12 10:25:00|11633|11630|11634|11630|11637|11633|11632|11629|574
1657621800000|2022-07-12 10:30:00|11633|11631|11633|11630|11636|11633|11629|11626|718
1657622100000|2022-07-12 10:35:00|11634|11631|11635|11632|11639|11635|11632|11629|316
1657622400000|2022-07-12 10:40:00|11634|11631|11631|11628|11636|11632|11631|11628|414
1657622700000|2022-07-12 10:45:00|11630|11627|11636|11632|11637|11634|11630|11627|430
1657623000000|2022-07-12 10:50:00|11635|11633|11645|11642|11648|11645|11634|11631|672
1657623300000|2022-07-12 10:55:00|11646|11641|11646|11643|11648|11645|11641|11638|827
1657623600000|2022-07-12 11:00:00|11645|11642|11652|11649|11656|11653|11644|11641|1031
1657623900000|2022-07-12 11:05:00|11651|11648|11645|11642|11651|11648|11643|11640|691
1657624200000|2022-07-12 11:10:00|11644|11641|11646|11643|11646|11643|11639|11636|724
1657624500000|2022-07-12 11:15:00|11645|11642|11639|11635|11646|11642|11635|11632|690
1657624800000|2022-07-12 11:20:00|11638|11636|11630|11627|11642|11639|11630|11627|769
1657625100000|2022-07-12 11:25:00|11629|11626|11627|11624|11631|11628|11621|11618|1314
1657625400000|2022-07-12 11:30:00|11626|11623|11630|11627|11631|11628|11624|11621|752
1657625700000|2022-07-12 11:35:00|11631|11628|11633|11630|11636|11633|11630|11627|754
1657626000000|2022-07-12 11:40:00|11634|11631|11628|11625|11635|11632|11627|11624|522
1657626300000|2022-07-12 11:45:00|11627|11624|11626|11623|11628|11625|11621|11618|1058
1657626600000|2022-07-12 11:50:00|11627|11624|11623|11620|11629|11625|11622|11619|1235
1657626900000|2022-07-12 11:55:00|11622|11619|11617|11614|11623|11620|11617|11614|1016
1657627200000|2022-07-12 12:00:00|11618|11615|11611|11608|11620|11617|11611|11608|765
1657627500000|2022-07-12 12:05:00|11612|11609|11609|11606|11616|11613|11609|11606|1000
1657627800000|2022-07-12 12:10:00|11610|11607|11612|11608|11613|11610|11607|11604|594
1657628100000|2022-07-12 12:15:00|11611|11609|11625|11622|11625|11622|11611|11608|1076
1657628400000|2022-07-12 12:20:00|11624|11621|11622|11619|11626|11623|11621|11617|607
1657628700000|2022-07-12 12:25:00|11623|11620|11611|11608|11623|11620|11609|11606|868
1657629000000|2022-07-12 12:30:00|11612|11609|11616|11613|11623|11620|11611|11608|901
1657629300000|2022-07-12 12:35:00|11617|11614|11612|11609|11621|11618|11611|11608|608
1657629600000|2022-07-12 12:40:00|11613|11608|11607|11604|11613|11609|11596|11593|1096
1657629900000|2022-07-12 12:45:00|11606|11603|11601|11598|11612|11609|11600|11597|781
1657630200000|2022-07-12 12:50:00|11600|11597|11611|11607|11611|11608|11600|11597|459
1657630500000|2022-07-12 12:55:00|11610|11606|11617|11614|11617|11614|11608|11604|510
1657630800000|2022-07-12 13:00:00|11616|11613|11619|11616|11621|11618|11615|11612|674
1657631100000|2022-07-12 13:05:00|11618|11615|11610|11607|11618|11616|11607|11604|741
1657631400000|2022-07-12 13:10:00|11609|11606|11616|11612|11621|11618|11609|11606|545
1657631700000|2022-07-12 13:15:00|11615|11613|11616|11613|11620|11617|11606|11603|781
1657632000000|2022-07-12 13:20:00|11617|11614|11605|11602|11620|11617|11604|11601|1083
1657632300000|2022-07-12 13:25:00|11606|11603|11607|11604|11610|11607|11605|11602|724
1657632600000|2022-07-12 13:30:00|11608|11605|11622|11619|11623|11620|11608|11605|658
1657632900000|2022-07-12 13:35:00|11621|11618|11630|11627|11631|11627|11620|11617|572
1657633200000|2022-07-12 13:40:00|11629|11626|11635|11632|11636|11633|11628|11625|1103
1657633500000|2022-07-12 13:45:00|11634|11631|11639|11636|11640|11637|11632|11629|949
1657633800000|2022-07-12 13:50:00|11640|11637|11633|11630|11640|11637|11628|11625|967
1657634100000|2022-07-12 13:55:00|11634|11632|11640|11637|11642|11639|11630|11627|885
1657634400000|2022-07-12 14:00:00|11641|11638|11643|11640|11652|11649|11639|11636|1619
1657634700000|2022-07-12 14:05:00|11644|11641|11633|11630|11646|11643|11631|11628|650
1657635000000|2022-07-12 14:10:00|11631|11629|11622|11619|11634|11631|11622|11619|717
1657635300000|2022-07-12 14:15:00|11621|11618|11623|11620|11627|11624|11619|11616|731
1657635600000|2022-07-12 14:20:00|11622|11619|11622|11618|11626|11623|11619|11615|646
1657635900000|2022-07-12 14:25:00|11623|11619|11639|11636|11640|11636|11621|11618|782
1657636200000|2022-07-12 14:30:00|11640|11637|11622|11619|11640|11637|11622|11619|682
1657636500000|2022-07-12 14:35:00|11623|11620|11616|11613|11624|11621|11612|11609|1002
1657636800000|2022-07-12 14:40:00|11615|11612|11615|11611|11620|11617|11613|11610|926
1657637100000|2022-07-12 14:45:00|11614|11612|11624|11621|11625|11622|11613|11610|598
1657637400000|2022-07-12 14:50:00|11623|11620|11625|11622|11628|11625|11621|11617|717
1657637700000|2022-07-12 14:55:00|11624|11621|11624|11621|11629|11626|11622|11619|917
1657638000000|2022-07-12 15:00:00|11623|11620|11624|11621|11624|11621|11615|11612|1074
1657638300000|2022-07-12 15:05:00|11623|11620|11624|11620|11627|11624|11619|11616|1080
1657638600000|2022-07-12 15:10:00|11623|11621|11607|11604|11626|11623|11601|11598|4719
1657638900000|2022-07-12 15:15:00|11608|11605|11605|11602|11619|11616|11600|11597|3158
1657639200000|2022-07-12 15:20:00|11604|11601|11606|11603|11610|11607|11604|11601|1127
1657639500000|2022-07-12 15:25:00|11605|11602|11605|11602|11613|11610|11604|11600|555
1657639800000|2022-07-12 15:30:00|11604|11601|11600|11596|11606|11603|11598|11595|853
1657640100000|2022-07-12 15:35:00|11599|11597|11598|11595|11600|11597|11596|11593|756
1657640400000|2022-07-12 15:40:00|11599|11596|11598|11595|11604|11601|11596|11593|521
1657640700000|2022-07-12 15:45:00|11597|11594|11600|11597|11602|11599|11596|11593|560
1657641000000|2022-07-12 15:50:00|11601|11596|11600|11596|11601|11598|11596|11593|324
1657641300000|2022-07-12 15:55:00|11599|11597|11599|11595|11601|11598|11596|11593|400
1657641600000|2022-07-12 16:00:00|11598|11596|11599|11596|11604|11601|11598|11595|541
1657641900000|2022-07-12 16:05:00|11600|11597|11602|11599|11602|11599|11598|11595|285
1657642200000|2022-07-12 16:10:00|11601|11598|11600|11597|11602|11599|11599|11596|237
1657642500000|2022-07-12 16:15:00|11599|11596|11597|11594|11599|11596|11595|11592|219
1657642800000|2022-07-12 16:20:00|11598|11593|11591|11588|11598|11593|11591|11588|281
1657643100000|2022-07-12 16:25:00|11592|11589|11589|11586|11593|11590|11588|11585|213
1657643400000|2022-07-12 16:30:00|11590|11587|11590|11587|11592|11589|11589|11586|191
1657643700000|2022-07-12 16:35:00|11591|11588|11589|11586|11592|11589|11588|11585|187
1657644000000|2022-07-12 16:40:00|11588|11585|11589|11586|11589|11586|11586|11583|192
1657644300000|2022-07-12 16:45:00|11590|11587|11590|11587|11591|11588|11588|11585|267
1657644600000|2022-07-12 16:50:00|11589|11586|11592|11588|11592|11588|11588|11585|214
1657644900000|2022-07-12 16:55:00|11591|11589|11590|11587|11593|11590|11587|11584|168
1657695600000|2022-07-13 07:00:00|11550|11547|11542|11539|11552|11548|11533|11530|1820
1657695900000|2022-07-13 07:05:00|11541|11538|11533|11530|11545|11542|11531|11527|1401
1657696200000|2022-07-13 07:10:00|11534|11529|11543|11540|11543|11540|11531|11528|987
1657696500000|2022-07-13 07:15:00|11544|11539|11556|11552|11565|11562|11542|11539|1637
1657696800000|2022-07-13 07:20:00|11557|11553|11557|11554|11559|11556|11547|11544|1006
1657697100000|2022-07-13 07:25:00|11558|11555|11567|11564|11567|11564|11555|11552|942
1657697400000|2022-07-13 07:30:00|11568|11565|11578|11575|11581|11577|11568|11565|1016
1657697700000|2022-07-13 07:35:00|11577|11574|11574|11571|11577|11574|11572|11569|572
1657698000000|2022-07-13 07:40:00|11573|11569|11572|11569|11579|11576|11567|11563|628
1657698300000|2022-07-13 07:45:00|11573|11570|11580|11577|11582|11579|11572|11569|950
1657698600000|2022-07-13 07:50:00|11581|11578|11583|11580|11587|11584|11580|11577|839
1657698900000|2022-07-13 07:55:00|11584|11581|11589|11585|11592|11589|11583|11580|984
1657699200000|2022-07-13 08:00:00|11588|11584|11576|11573|11589|11586|11576|11573|572
1657699500000|2022-07-13 08:05:00|11575|11572|11574|11571|11578|11575|11570|11567|926
1657699800000|2022-07-13 08:10:00|11573|11570|11576|11573|11580|11577|11572|11568|498
1657700100000|2022-07-13 08:15:00|11577|11574|11571|11567|11578|11574|11570|11566|695
1657700400000|2022-07-13 08:20:00|11570|11568|11566|11563|11571|11568|11564|11561|592
1657700700000|2022-07-13 08:25:00|11567|11564|11562|11559|11567|11564|11562|11559|273
1657701000000|2022-07-13 08:30:00|11563|11560|11557|11554|11564|11561|11553|11550|575
1657701300000|2022-07-13 08:35:00|11558|11555|11561|11558|11563|11560|11555|11552|610
1657701600000|2022-07-13 08:40:00|11560|11557|11569|11566|11570|11567|11558|11555|457
1657701900000|2022-07-13 08:45:00|11568|11565|11577|11574|11577|11574|11568|11565|346
1657702200000|2022-07-13 08:50:00|11576|11573|11572|11568|11578|11575|11570|11566|1020
1657702500000|2022-07-13 08:55:00|11571|11569|11569|11566|11571|11569|11562|11559|746
1657702800000|2022-07-13 09:00:00|11568|11565|11567|11563|11573|11570|11566|11562|452
1657703100000|2022-07-13 09:05:00|11566|11562|11570|11567|11572|11569|11565|11562|565
1657703400000|2022-07-13 09:10:00|11569|11566|11569|11566|11571|11568|11567|11564|307
1657703700000|2022-07-13 09:15:00|11570|11567|11567|11563|11574|11571|11566|11563|540
1657704000000|2022-07-13 09:20:00|11568|11564|11568|11565|11569|11566|11562|11559|906
1657704300000|2022-07-13 09:25:00|11569|11566|11578|11574|11578|11575|11568|11565|586
1657704600000|2022-07-13 09:30:00|11577|11575|11584|11581|11586|11583|11577|11573|657
1657704900000|2022-07-13 09:35:00|11583|11580|11578|11575|11584|11581|11577|11574|438
1657705200000|2022-07-13 09:40:00|11577|11574|11570|11567|11578|11575|11568|11565|664
1657705500000|2022-07-13 09:45:00|11569|11566|11562|11559|11570|11567|11561|11558|751
1657705800000|2022-07-13 09:50:00|11563|11560|11569|11565|11571|11568|11562|11559|644
1657706100000|2022-07-13 09:55:00|11568|11564|11569|11566|11572|11568|11567|11564|434
1657706400000|2022-07-13 10:00:00|11570|11567|11577|11574|11577|11574|11569|11566|421
1657706700000|2022-07-13 10:05:00|11576|11573|11579|11575|11580|11577|11574|11571|386
1657707000000|2022-07-13 10:10:00|11580|11576|11575|11572|11580|11577|11574|11571|592
1657707300000|2022-07-13 10:15:00|11574|11571|11575|11572|11576|11573|11572|11569|377
1657707600000|2022-07-13 10:20:00|11574|11571|11581|11578|11582|11579|11574|11571|419
1657707900000|2022-07-13 10:25:00|11582|11579|11587|11584|11588|11584|11581|11578|844
1657708200000|2022-07-13 10:30:00|11586|11583|11581|11578|11587|11584|11579|11576|504
1657708500000|2022-07-13 10:35:00|11580|11577|11580|11576|11580|11577|11577|11574|472
1657708800000|2022-07-13 10:40:00|11581|11577|11584|11580|11584|11581|11578|11575|537
1657709100000|2022-07-13 10:45:00|11583|11581|11581|11578|11585|11582|11580|11577|409
1657709400000|2022-07-13 10:50:00|11582|11579|11584|11581|11586|11583|11582|11579|360
1657709700000|2022-07-13 10:55:00|11585|11582|11584|11581|11586|11583|11580|11577|468
1657710000000|2022-07-13 11:00:00|11585|11582|11588|11585|11590|11587|11584|11581|584
1657710300000|2022-07-13 11:05:00|11589|11586|11584|11581|11591|11588|11583|11580|387
1657710600000|2022-07-13 11:10:00|11583|11580|11590|11587|11591|11587|11580|11577|610
1657710900000|2022-07-13 11:15:00|11591|11588|11586|11583|11591|11588|11584|11581|422
1657711200000|2022-07-13 11:20:00|11587|11584|11585|11582|11588|11585|11581|11577|421
1657711500000|2022-07-13 11:25:00|11584|11581|11583|11580|11587|11583|11580|11576|990
1657711800000|2022-07-13 11:30:00|11584|11581|11586|11583|11588|11585|11584|11581|522
1657712100000|2022-07-13 11:35:00|11585|11582|11580|11577|11585|11582|11579|11576|1020
1657712400000|2022-07-13 11:40:00|11579|11576|11579|11576|11582|11579|11575|11572|533
1657712700000|2022-07-13 11:45:00|11578|11575|11577|11574|11579|11576|11576|11573|387
1657713000000|2022-07-13 11:50:00|11576|11573|11578|11575|11579|11576|11575|11571|424
1657713300000|2022-07-13 11:55:00|11579|11574|11581|11578|11583|11580|11577|11573|622
1657713600000|2022-07-13 12:00:00|11579|11577|11581|11578|11581|11578|11577|11574|615
1657713900000|2022-07-13 12:05:00|11580|11577|11589|11586|11591|11588|11580|11577|545
1657714200000|2022-07-13 12:10:00|11590|11587|11589|11585|11595|11592|11588|11585|658
1657714500000|2022-07-13 12:15:00|11590|11586|11591|11587|11591|11588|11585|11582|794
1657714800000|2022-07-13 12:20:00|11592|11588|11596|11593|11597|11593|11588|11584|719
1657715100000|2022-07-13 12:25:00|11595|11592|11603|11598|11605|11602|11593|11590|1008
1657715400000|2022-07-13 12:30:00|11602|11579|11570|11567|11602|11579|11540|11536|3286
1657715700000|2022-07-13 12:35:00|11569|11566|11538|11534|11572|11569|11533|11530|2306
1657716000000|2022-07-13 12:40:00|11539|11535|11533|11529|11539|11536|11521|11517|1793
1657716300000|2022-07-13 12:45:00|11532|11528|11536|11533|11542|11538|11525|11521|1894
1657716600000|2022-07-13 12:50:00|11535|11532|11512|11509|11535|11532|11505|11502|2013
1657716900000|2022-07-13 12:55:00|11513|11510|11514|11511|11520|11517|11499|11495|1490
1657717200000|2022-07-13 13:00:00|11515|11512|11523|11519|11524|11520|11509|11506|1510
1657717500000|2022-07-13 13:05:00|11522|11520|11534|11531|11537|11534|11521|11518|1502
1657717800000|2022-07-13 13:10:00|11535|11532|11550|11547|11554|11551|11532|11529|1349
1657718100000|2022-07-13 13:15:00|11549|11546|11543|11540|11557|11554|11541|11538|1435
1657718400000|2022-07-13 13:20:00|11542|11538|11538|11535|11547|11544|11536|11533|1004
1657718700000|2022-07-13 13:25:00|11537|11534|11539|11536|11548|11545|11536|11533|865
1657719000000|2022-07-13 13:30:00|11538|11535|11565|11562|11566|11563|11538|11535|1136
1657719300000|2022-07-13 13:35:00|11564|11561|11556|11553|11566|11563|11555|11552|1193
1657719600000|2022-07-13 13:40:00|11557|11554|11561|11558|11561|11558|11549|11546|614
1657719900000|2022-07-13 13:45:00|11560|11557|11557|11553|11567|11564|11551|11548|1224
1657720200000|2022-07-13 13:50:00|11558|11554|11559|11556|11564|11561|11550|11547|859
1657720500000|2022-07-13 13:55:00|11560|11557|11547|11544|11560|11557|11546|11543|1035
1657720800000|2022-07-13 14:00:00|11545|11543|11549|11545|11550|11546|11532|11529|2020
1657721100000|2022-07-13 14:05:00|11550|11546|11540|11536|11550|11547|11536|11533|1160
1657721400000|2022-07-13 14:10:00|11539|11537|11552|11549|11556|11553|11539|11536|1046
1657721700000|2022-07-13 14:15:00|11553|11550|11579|11575|11580|11576|11551|11548|1763
1657722000000|2022-07-13 14:20:00|11578|11574|11589|11586|11603|11600|11574|11571|1885
1657722300000|2022-07-13 14:25:00|11590|11587|11587|11584|11598|11595|11586|11583|1389
1657722600000|2022-07-13 14:30:00|11588|11585|11579|11575|11591|11587|11572|11569|1220
1657722900000|2022-07-13 14:35:00|11578|11576|11604|11601|11607|11603|11577|11574|1345
1657723200000|2022-07-13 14:40:00|11603|11600|11636|11632|11636|11633|11602|11598|1645
1657723500000|2022-07-13 14:45:00|11635|11631|11625|11622|11649|11646|11622|11619|2364
1657723800000|2022-07-13 14:50:00|11626|11621|11606|11603|11632|11628|11597|11594|1750
1657724100000|2022-07-13 14:55:00|11607|11604|11630|11626|11633|11629|11606|11604|1144
1657724400000|2022-07-13 15:00:00|11629|11625|11610|11607|11631|11627|11609|11606|1292
1657724700000|2022-07-13 15:05:00|11609|11606|11582|11579|11614|11611|11582|11579|1745
1657725000000|2022-07-13 15:10:00|11581|11578|11598|11595|11602|11598|11581|11577|4454
1657725300000|2022-07-13 15:15:00|11599|11596|11598|11595|11610|11607|11598|11594|2795
1657725600000|2022-07-13 15:20:00|11597|11594|11600|11597|11602|11598|11597|11594|800
1657725900000|2022-07-13 15:25:00|11599|11596|11601|11598|11604|11601|11594|11590|913
1657726200000|2022-07-13 15:30:00|11600|11597|11607|11604|11610|11607|11599|11596|815
1657726500000|2022-07-13 15:35:00|11608|11605|11605|11602|11608|11605|11601|11598|877
1657726800000|2022-07-13 15:40:00|11606|11603|11600|11597|11611|11608|11599|11596|810
1657727100000|2022-07-13 15:45:00|11601|11596|11602|11599|11605|11602|11595|11592|408
1657727400000|2022-07-13 15:50:00|11601|11598|11593|11589|11605|11602|11592|11589|333
1657727700000|2022-07-13 15:55:00|11592|11590|11597|11594|11599|11595|11592|11589|178
1657728000000|2022-07-13 16:00:00|11598|11595|11600|11596|11602|11598|11595|11592|258
1657728300000|2022-07-13 16:05:00|11601|11597|11595|11592|11603|11600|11595|11592|313
1657728600000|2022-07-13 16:10:00|11596|11593|11594|11590|11600|11597|11593|11590|302
1657728900000|2022-07-13 16:15:00|11593|11591|11594|11591|11594|11591|11589|11586|413
1657729200000|2022-07-13 16:20:00|11593|11590|11595|11592|11596|11593|11590|11587|324
1657729500000|2022-07-13 16:25:00|11594|11591|11592|11589|11596|11593|11592|11589|201
1657729800000|2022-07-13 16:30:00|11593|11590|11599|11596|11602|11598|11592|11589|193
1657730100000|2022-07-13 16:35:00|11600|11597|11606|11603|11606|11603|11599|11596|409
1657730400000|2022-07-13 16:40:00|11605|11602|11603|11600|11606|11603|11601|11598|222
1657730700000|2022-07-13 16:45:00|11604|11601|11595|11592|11604|11601|11594|11590|136
1657731000000|2022-07-13 16:50:00|11596|11593|11592|11589|11597|11594|11591|11588|160
1657731300000|2022-07-13 16:55:00|11593|11590|11609|11603|11609|11603|11592|11589|192
1657782000000|2022-07-14 07:00:00|11600|11597|11583|11580|11601|11598|11578|11574|1734
1657782300000|2022-07-14 07:05:00|11585|11582|11566|11563|11587|11583|11565|11561|1698
1657782600000|2022-07-14 07:10:00|11565|11562|11559|11556|11570|11567|11554|11551|1182
1657782900000|2022-07-14 07:15:00|11558|11555|11567|11564|11567|11564|11550|11547|1195
1657783200000|2022-07-14 07:20:00|11568|11565|11562|11559|11572|11569|11561|11558|1453
1657783500000|2022-07-14 07:25:00|11560|11557|11548|11545|11563|11559|11548|11544|1502
1657783800000|2022-07-14 07:30:00|11547|11544|11552|11549|11552|11549|11537|11534|1256
1657784100000|2022-07-14 07:35:00|11551|11548|11538|11535|11555|11552|11536|11532|1109
1657784400000|2022-07-14 07:40:00|11539|11536|11535|11532|11541|11538|11533|11530|979
1657784700000|2022-07-14 07:45:00|11534|11531|11529|11525|11537|11533|11526|11523|920
1657785000000|2022-07-14 07:50:00|11528|11526|11534|11531|11541|11537|11526|11523|731
1657785300000|2022-07-14 07:55:00|11535|11530|11531|11528|11536|11533|11530|11527|1175
1657785600000|2022-07-14 08:00:00|11530|11527|11528|11524|11531|11528|11521|11518|1216
1657785900000|2022-07-14 08:05:00|11527|11525|11523|11520|11528|11525|11516|11513|724
1657786200000|2022-07-14 08:10:00|11522|11519|11527|11524|11530|11527|11522|11519|1011
1657786500000|2022-07-14 08:15:00|11528|11525|11532|11529|11534|11531|11524|11521|1035
1657786800000|2022-07-14 08:20:00|11533|11530|11535|11531|11537|11534|11525|11522|500
1657787100000|2022-07-14 08:25:00|11534|11532|11526|11522|11537|11534|11526|11522|685
1657787400000|2022-07-14 08:30:00|11525|11523|11528|11524|11529|11526|11522|11518|364
1657787700000|2022-07-14 08:35:00|11527|11525|11520|11517|11528|11525|11518|11515|763
1657788000000|2022-07-14 08:40:00|11521|11518|11521|11518|11524|11520|11516|11513|539
1657788300000|2022-07-14 08:45:00|11522|11517|11522|11519|11524|11521|11515|11512|879
1657788600000|2022-07-14 08:50:00|11523|11520|11525|11522|11529|11526|11523|11520|616
1657788900000|2022-07-14 08:55:00|11524|11521|11529|11526|11529|11526|11523|11520|623
1657789200000|2022-07-14 09:00:00|11530|11527|11521|11518|11530|11527|11518|11515|583
1657789500000|2022-07-14 09:05:00|11522|11519|11530|11527|11530|11527|11521|11518|702
1657789800000|2022-07-14 09:10:00|11531|11528|11541|11538|11541|11538|11531|11528|716
1657790100000|2022-07-14 09:15:00|11542|11537|11537|11533|11548|11544|11534|11530|836
1657790400000|2022-07-14 09:20:00|11538|11534|11535|11532|11543|11540|11533|11530|433
1657790700000|2022-07-14 09:25:00|11536|11533|11533|11530|11539|11536|11532|11529|353
1657791000000|2022-07-14 09:30:00|11534|11531|11536|11533|11538|11535|11532|11529|389
1657791300000|2022-07-14 09:35:00|11535|11532|11538|11535|11539|11536|11533|11530|432
1657791600000|2022-07-14 09:40:00|11537|11534|11548|11545|11548|11545|11537|11534|551
1657791900000|2022-07-14 09:45:00|11547|11544|11550|11547|11551|11548|11546|11543|456
1657792200000|2022-07-14 09:50:00|11549|11546|11541|11538|11549|11546|11540|11537|469
1657792500000|2022-07-14 09:55:00|11542|11539|11545|11542|11545|11542|11539|11536|654
1657792800000|2022-07-14 10:00:00|11546|11543|11549|11546|11549|11546|11539|11536|677
1657793100000|2022-07-14 10:05:00|11550|11547|11541|11538|11550|11547|11539|11536|256
1657793400000|2022-07-14 10:10:00|11540|11537|11541|11538|11545|11542|11536|11533|373
1657793700000|2022-07-14 10:15:00|11540|11537|11546|11543|11547|11544|11540|11537|461
1657794000000|2022-07-14 10:20:00|11545|11542|11551|11548|11552|11549|11543|11540|578
1657794300000|2022-07-14 10:25:00|11550|11547|11551|11548|11555|11552|11549|11546|712
1657794600000|2022-07-14 10:30:00|11550|11547|11543|11540|11551|11548|11543|11540|735
1657794900000|2022-07-14 10:35:00|11542|11539|11539|11536|11543|11540|11538|11535|461
1657795200000|2022-07-14 10:40:00|11538|11535|11546|11542|11553|11550|11538|11535|364
1657795500000|2022-07-14 10:45:00|11545|11543|11539|11536|11548|11544|11538|11535|778
1657795800000|2022-07-14 10:50:00|11540|11537|11539|11535|11544|11541|11538|11534|679
1657796100000|2022-07-14 10:55:00|11538|11536|11542|11539|11544|11541|11537|11534|689
1657796400000|2022-07-14 11:00:00|11541|11538|11539|11536|11542|11539|11536|11533|802
1657796700000|2022-07-14 11:05:00|11540|11537|11545|11542|11546|11543|11539|11536|1009
1657797000000|2022-07-14 11:10:00|11546|11543|11551|11548|11552|11548|11544|11541|936
1657797300000|2022-07-14 11:15:00|11552|11549|11551|11548|11553|11550|11548|11545|469
1657797600000|2022-07-14 11:20:00|11552|11549|11543|11539|11554|11551|11543|11539|689
1657797900000|2022-07-14 11:25:00|11542|11540|11553|11550|11555|11552|11542|11539|431
1657798200000|2022-07-14 11:30:00|11554|11551|11553|11550|11554|11551|11546|11543|785
1657798500000|2022-07-14 11:35:00|11552|11549|11566|11563|11569|11566|11551|11548|1070
1657798800000|2022-07-14 11:40:00|11567|11562|11576|11573|11586|11583|11565|11562|1394
1657799100000|2022-07-14 11:45:00|11577|11574|11579|11576|11581|11578|11572|11569|1006
1657799400000|2022-07-14 11:50:00|11580|11577|11574|11570|11587|11583|11573|11570|1119
1657799700000|2022-07-14 11:55:00|11575|11571|11578|11574|11581|11578|11573|11569|571
1657800000000|2022-07-14 12:00:00|11577|11573|11567|11564|11578|11575|11566|11563|827
1657800300000|2022-07-14 12:05:00|11568|11565|11560|11557|11568|11565|11556|11553|964
1657800600000|2022-07-14 12:10:00|11561|11559|11555|11551|11563|11560|11554|11551|455
1657800900000|2022-07-14 12:15:00|11554|11552|11560|11557|11561|11558|11549|11546|815
1657801200000|2022-07-14 12:20:00|11559|11556|11540|11537|11559|11556|11538|11535|1036
1657801500000|2022-07-14 12:25:00|11541|11536|11541|11538|11547|11544|11537|11534|1400
1657801800000|2022-07-14 12:30:00|11542|11530|11548|11545|11559|11555|11535|11530|1503
1657802100000|2022-07-14 12:35:00|11549|11546|11539|11536|11552|11549|11532|11529|971
1657802400000|2022-07-14 12:40:00|11538|11535|11540|11537|11547|11544|11537|11534|1011
1657802700000|2022-07-14 12:45:00|11539|11536|11530|11526|11542|11539|11525|11522|1204
1657803000000|2022-07-14 12:50:00|11529|11527|11537|11534|11545|11542|11529|11526|731
1657803300000|2022-07-14 12:55:00|11538|11535|11544|11541|11548|11545|11533|11530|920
1657803600000|2022-07-14 13:00:00|11545|11542|11546|11543|11551|11547|11538|11535|1131
1657803900000|2022-07-14 13:05:00|11545|11542|11553|11550|11558|11555|11542|11538|786
1657804200000|2022-07-14 13:10:00|11552|11549|11541|11537|11556|11553|11537|11534|1181
1657804500000|2022-07-14 13:15:00|11539|11538|11538|11534|11546|11543|11534|11531|874
1657804800000|2022-07-14 13:20:00|11537|11533|11541|11538|11542|11539|11528|11525|810
1657805100000|2022-07-14 13:25:00|11540|11537|11542|11538|11543|11540|11533|11530|617
1657805400000|2022-07-14 13:30:00|11541|11539|11526|11523|11542|11539|11526|11522|892
1657805700000|2022-07-14 13:35:00|11525|11522|11520|11517|11526|11522|11512|11508|1502
1657806000000|2022-07-14 13:40:00|11521|11518|11550|11547|11550|11547|11521|11518|1141
1657806300000|2022-07-14 13:45:00|11549|11546|11553|11550|11557|11554|11543|11539|1341
1657806600000|2022-07-14 13:50:00|11554|11551|11550|11547|11557|11554|11543|11540|1544
1657806900000|2022-07-14 13:55:00|11551|11548|11552|11549|11559|11556|11547|11544|1084
1657807200000|2022-07-14 14:00:00|11551|11548|11552|11548|11552|11549|11540|11537|681
1657807500000|2022-07-14 14:05:00|11551|11549|11549|11545|11554|11551|11544|11541|421
1657807800000|2022-07-14 14:10:00|11548|11546|11544|11540|11550|11547|11536|11532|1029
1657808100000|2022-07-14 14:15:00|11543|11541|11552|11548|11553|11549|11542|11539|1148
1657808400000|2022-07-14 14:20:00|11551|11549|11547|11544|11555|11552|11545|11542|1094
1657808700000|2022-07-14 14:25:00|11548|11543|11546|11542|11548|11545|11542|11539|581
1657809000000|2022-07-14 14:30:00|11545|11541|11533|11529|11545|11542|11532|11529|1180
1657809300000|2022-07-14 14:35:00|11532|11530|11543|11539|11543|11540|11530|11526|636
1657809600000|2022-07-14 14:40:00|11542|11538|11551|11548|11551|11548|11541|11538|668
1657809900000|2022-07-14 14:45:00|11550|11547|11553|11550|11554|11551|11549|11545|907
1657810200000|2022-07-14 14:50:00|11554|11551|11563|11559|11564|11561|11551|11548|896
1657810500000|2022-07-14 14:55:00|11562|11560|11557|11554|11571|11568|11556|11553|1787
1657810800000|2022-07-14 15:00:00|11558|11555|11553|11550|11571|11568|11550|11546|1633
1657811100000|2022-07-14 15:05:00|11552|11549|11571|11568|11574|11571|11552|11549|1125
1657811400000|2022-07-14 15:10:00|11572|11567|11566|11563|11576|11573|11562|11559|5593
1657811700000|2022-07-14 15:15:00|11565|11562|11552|11549|11566|11563|11552|11549|3834
1657812000000|2022-07-14 15:20:00|11553|11550|11556|11553|11559|11556|11545|11542|1470
1657812300000|2022-07-14 15:25:00|11555|11551|11559|11556|11561|11557|11553|11550|640
1657812600000|2022-07-14 15:30:00|11558|11555|11563|11560|11566|11563|11556|11553|1265
1657812900000|2022-07-14 15:35:00|11564|11561|11561|11558|11567|11564|11559|11556|817
1657813200000|2022-07-14 15:40:00|11562|11559|11563|11560|11570|11566|11558|11554|842
1657813500000|2022-07-14 15:45:00|11564|11561|11555|11552|11571|11567|11554|11551|899
1657813800000|2022-07-14 15:50:00|11554|11551|11554|11551|11560|11557|11553|11550|640
1657814100000|2022-07-14 15:55:00|11556|11553|11552|11549|11558|11555|11552|11549|654
1657814400000|2022-07-14 16:00:00|11551|11548|11554|11551|11555|11552|11547|11544|594
1657814700000|2022-07-14 16:05:00|11555|11552|11550|11547|11556|11553|11549|11546|400
1657815000000|2022-07-14 16:10:00|11551|11548|11549|11546|11552|11549|11547|11544|355
1657815300000|2022-07-14 16:15:00|11550|11547|11546|11542|11550|11547|11543|11540|522
1657815600000|2022-07-14 16:20:00|11545|11541|11545|11541|11545|11542|11541|11538|206
1657815900000|2022-07-14 16:25:00|11546|11542|11544|11541|11549|11546|11543|11540|331
1657816200000|2022-07-14 16:30:00|11545|11542|11538|11535|11546|11542|11538|11535|353
1657816500000|2022-07-14 16:35:00|11539|11536|11544|11540|11546|11543|11539|11535|143
1657816800000|2022-07-14 16:40:00|11543|11539|11544|11540|11545|11542|11538|11535|235
1657817100000|2022-07-14 16:45:00|11543|11541|11557|11554|11558|11555|11539|11536|448
1657817400000|2022-07-14 16:50:00|11558|11555|11564|11561|11564|11561|11556|11552|601
1657817700000|2022-07-14 16:55:00|11562|11559|11566|11562|11566|11563|11560|11556|325
1657868400000|2022-07-15 07:00:00|11623|11620|11630|11627|11632|11629|11621|11617|1344
1657868700000|2022-07-15 07:05:00|11629|11626|11633|11629|11641|11638|11629|11626|1037
1657869000000|2022-07-15 07:10:00|11632|11630|11624|11620|11636|11633|11622|11619|978
1657869300000|2022-07-15 07:15:00|11625|11621|11620|11616|11632|11629|11618|11615|909
1657869600000|2022-07-15 07:20:00|11621|11617|11615|11611|11622|11619|11614|11611|849
1657869900000|2022-07-15 07:25:00|11614|11610|11611|11608|11621|11618|11609|11606|641
1657870200000|2022-07-15 07:30:00|11612|11607|11608|11605|11612|11607|11604|11601|982
1657870500000|2022-07-15 07:35:00|11607|11604|11593|11590|11608|11605|11591|11588|1121
1657870800000|2022-07-15 07:40:00|11594|11591|11601|11598|11602|11598|11594|11591|803
1657871100000|2022-07-15 07:45:00|11600|11597|11606|11603|11606|11603|11597|11594|568
1657871400000|2022-07-15 07:50:00|11607|11604|11596|11593|11607|11604|11596|11593|588
1657871700000|2022-07-15 07:55:00|11597|11594|11593|11590|11601|11598|11592|11588|478
1657872000000|2022-07-15 08:00:00|11592|11589|11592|11589|11594|11591|11588|11585|569
1657872300000|2022-07-15 08:05:00|11591|11588|11588|11584|11593|11589|11584|11581|965
1657872600000|2022-07-15 08:10:00|11589|11585|11593|11590|11595|11592|11586|11583|652
1657872900000|2022-07-15 08:15:00|11592|11589|11593|11590|11597|11594|11591|11587|594
1657873200000|2022-07-15 08:20:00|11592|11589|11580|11577|11593|11590|11580|11577|1137
1657873500000|2022-07-15 08:25:00|11581|11578|11589|11585|11590|11587|11580|11577|994
1657873800000|2022-07-15 08:30:00|11588|11586|11601|11598|11601|11598|11587|11584|870
1657874100000|2022-07-15 08:35:00|11602|11599|11607|11604|11607|11604|11599|11596|466
1657874400000|2022-07-15 08:40:00|11608|11603|11605|11601|11609|11605|11603|11600|432
1657874700000|2022-07-15 08:45:00|11606|11602|11612|11609|11613|11610|11606|11602|684
1657875000000|2022-07-15 08:50:00|11611|11608|11618|11615|11619|11616|11609|11606|617
1657875300000|2022-07-15 08:55:00|11619|11616|11607|11604|11619|11616|11605|11601|1075
1657875600000|2022-07-15 09:00:00|11608|11605|11591|11588|11608|11605|11591|11588|809
1657875900000|2022-07-15 09:05:00|11590|11587|11593|11590|11593|11590|11588|11585|545
1657876200000|2022-07-15 09:10:00|11592|11589|11591|11588|11593|11590|11587|11584|605
1657876500000|2022-07-15 09:15:00|11590|11587|11599|11595|11600|11597|11590|11587|803
1657876800000|2022-07-15 09:20:00|11600|11596|11600|11597|11604|11601|11599|11596|322
1657877100000|2022-07-15 09:25:00|11599|11596|11603|11600|11604|11601|11598|11595|364
1657877400000|2022-07-15 09:30:00|11604|11601|11599|11596|11604|11601|11599|11596|238
1657877700000|2022-07-15 09:35:00|11598|11595|11592|11589|11599|11596|11592|11589|672
1657878000000|2022-07-15 09:40:00|11591|11588|11586|11582|11596|11592|11584|11580|953
1657878300000|2022-07-15 09:45:00|11585|11583|11580|11577|11586|11583|11577|11574|790
1657878600000|2022-07-15 09:50:00|11581|11576|11578|11575|11587|11583|11577|11574|657
1657878900000|2022-07-15 09:55:00|11577|11574|11582|11578|11584|11581|11576|11573|796
1657879200000|2022-07-15 10:00:00|11581|11577|11584|11581|11585|11582|11580|11577|948
1657879500000|2022-07-15 10:05:00|11583|11580|11585|11581|11588|11585|11578|11575|381
1657879800000|2022-07-15 10:10:00|11586|11582|11589|11586|11590|11586|11583|11580|391
1657880100000|2022-07-15 10:15:00|11590|11587|11579|11576|11590|11587|11577|11573|441
1657880400000|2022-07-15 10:20:00|11578|11575|11581|11577|11581|11578|11574|11571|457
1657880700000|2022-07-15 10:25:00|11580|11578|11578|11575|11581|11578|11577|11574|300
1657881000000|2022-07-15 10:30:00|11577|11574|11572|11569|11579|11576|11571|11568|316
1657881300000|2022-07-15 10:35:00|11571|11568|11572|11569|11575|11571|11570|11567|741
1657881600000|2022-07-15 10:40:00|11571|11568|11578|11575|11578|11575|11571|11568|753
1657881900000|2022-07-15 10:45:00|11577|11574|11571|11568|11577|11574|11569|11566|645
1657882200000|2022-07-15 10:50:00|11572|11569|11571|11568|11574|11571|11568|11565|323
1657882500000|2022-07-15 10:55:00|11572|11569|11568|11565|11573|11570|11568|11565|330
1657882800000|2022-07-15 11:00:00|11569|11566|11572|11569|11572|11569|11568|11565|710
1657883100000|2022-07-15 11:05:00|11573|11570|11565|11562|11574|11570|11564|11561|600
1657883400000|2022-07-15 11:10:00|11566|11563|11554|11550|11566|11563|11548|11545|1016
1657883700000|2022-07-15 11:15:00|11553|11551|11560|11557|11561|11558|11552|11549|789
1657884000000|2022-07-15 11:20:00|11561|11558|11565|11562|11567|11564|11560|11557|460
1657884300000|2022-07-15 11:25:00|11564|11561|11566|11563|11569|11566|11563|11560|460
1657884600000|2022-07-15 11:30:00|11567|11562|11565|11562|11569|11566|11563|11560|419
1657884900000|2022-07-15 11:35:00|11564|11561|11567|11564|11569|11566|11564|11561|446
1657885200000|2022-07-15 11:40:00|11568|11563|11568|11565|11570|11566|11563|11560|361
1657885500000|2022-07-15 11:45:00|11567|11564|11567|11564|11571|11568|11565|11562|539
1657885800000|2022-07-15 11:50:00|11568|11565|11576|11573|11576|11573|11567|11564|665
1657886100000|2022-07-15 11:55:00|11577|11574|11579|11576|11579|11576|11574|11571|396
1657886400000|2022-07-15 12:00:00|11578|11575|11574|11571|11580|11577|11569|11566|445
1657886700000|2022-07-15 12:05:00|11573|11570|11572|11568|11576|11573|11569|11566|509
1657887000000|2022-07-15 12:10:00|11573|11569|11569|11566|11573|11570|11566|11563|443
1657887300000|2022-07-15 12:15:00|11568|11565|11574|11570|11576|11572|11565|11561|643
1657887600000|2022-07-15 12:20:00|11573|11571|11571|11568|11578|11575|11566|11563|827
1657887900000|2022-07-15 12:25:00|11570|11567|11572|11566|11578|11574|11565|11561|834
1657888200000|2022-07-15 12:30:00|11571|11564|11553|11550|11571|11567|11548|11545|2063
1657888500000|2022-07-15 12:35:00|11554|11551|11586|11583|11593|11590|11549|11546|1718
1657888800000|2022-07-15 12:40:00|11587|11584|11568|11565|11589|11586|11566|11563|1275
1657889100000|2022-07-15 12:45:00|11569|11566|11583|11580|11592|11589|11565|11561|1358
1657889400000|2022-07-15 12:50:00|11582|11579|11597|11594|11600|11597|11582|11578|774
1657889700000|2022-07-15 12:55:00|11598|11595|11596|11593|11604|11601|11595|11592|647
1657890000000|2022-07-15 13:00:00|11597|11592|11561|11558|11597|11593|11561|11557|877
1657890300000|2022-07-15 13:05:00|11562|11559|11555|11552|11572|11569|11555|11551|592
1657890600000|2022-07-15 13:10:00|11554|11551|11567|11563|11567|11563|11551|11548|638
1657890900000|2022-07-15 13:15:00|11566|11564|11555|11552|11566|11564|11553|11549|643
1657891200000|2022-07-15 13:20:00|11556|11551|11545|11542|11561|11557|11536|11533|1206
1657891500000|2022-07-15 13:25:00|11544|11540|11544|11541|11557|11554|11541|11537|878
1657891800000|2022-07-15 13:30:00|11543|11540|11559|11555|11566|11562|11542|11539|698
1657892100000|2022-07-15 13:35:00|11558|11554|11561|11558|11567|11564|11553|11550|797
1657892400000|2022-07-15 13:40:00|11560|11557|11549|11546|11563|11560|11541|11537|647
1657892700000|2022-07-15 13:45:00|11548|11545|11546|11543|11553|11550|11540|11536|606
1657893000000|2022-07-15 13:50:00|11547|11544|11547|11544|11554|11551|11545|11541|622
1657893300000|2022-07-15 13:55:00|11548|11543|11561|11558|11564|11561|11545|11542|617
1657893600000|2022-07-15 14:00:00|11577|11557|11566|11563|11596|11592|11556|11553|1478
1657893900000|2022-07-15 14:05:00|11565|11562|11566|11562|11574|11570|11561|11557|765
1657894200000|2022-07-15 14:10:00|11565|11563|11562|11559|11570|11567|11560|11557|435
1657894500000|2022-07-15 14:15:00|11563|11560|11572|11569|11574|11571|11558|11555|668
1657894800000|2022-07-15 14:20:00|11573|11570|11588|11585|11589|11586|11572|11569|1280
1657895100000|2022-07-15 14:25:00|11587|11584|11593|11590|11594|11591|11583|11580|921
1657895400000|2022-07-15 14:30:00|11592|11589|11581|11578|11592|11589|11579|11576|1012
1657895700000|2022-07-15 14:35:00|11580|11577|11580|11577|11585|11582|11578|11574|990
1657896000000|2022-07-15 14:40:00|11579|11576|11581|11577|11584|11580|11578|11575|612
1657896300000|2022-07-15 14:45:00|11580|11578|11593|11590|11598|11594|11580|11576|923
1657896600000|2022-07-15 14:50:00|11592|11589|11583|11579|11596|11592|11580|11577|1413
1657896900000|2022-07-15 14:55:00|11584|11580|11581|11578|11588|11584|11576|11573|1078
1657897200000|2022-07-15 15:00:00|11580|11577|11573|11570|11581|11578|11572|11568|1003
1657897500000|2022-07-15 15:05:00|11574|11571|11573|11570|11576|11573|11567|11564|907
1657897800000|2022-07-15 15:10:00|11574|11571|11574|11571|11575|11572|11559|11556|3487
1657898100000|2022-07-15 15:15:00|11575|11572|11572|11569|11578|11575|11566|11562|2691
1657898400000|2022-07-15 15:20:00|11571|11568|11571|11568|11574|11571|11568|11565|605
1657898700000|2022-07-15 15:25:00|11570|11567|11575|11571|11576|11573|11569|11565|314
1657899000000|2022-07-15 15:30:00|11574|11572|11577|11574|11578|11575|11573|11570|369
1657899300000|2022-07-15 15:35:00|11576|11573|11573|11570|11578|11575|11573|11569|605
1657899600000|2022-07-15 15:40:00|11574|11569|11571|11567|11574|11571|11568|11565|332
1657899900000|2022-07-15 15:45:00|11572|11568|11573|11569|11576|11572|11568|11565|333
1657900200000|2022-07-15 15:50:00|11574|11570|11574|11571|11577|11574|11573|11570|236
1657900500000|2022-07-15 15:55:00|11573|11570|11570|11567|11574|11570|11569|11566|301
1657900800000|2022-07-15 16:00:00|11569|11566|11577|11574|11578|11574|11569|11566|234
1657901100000|2022-07-15 16:05:00|11576|11573|11580|11577|11581|11577|11576|11573|219
1657901400000|2022-07-15 16:10:00|11581|11576|11579|11576|11581|11577|11576|11573|160
1657901700000|2022-07-15 16:15:00|11580|11577|11579|11575|11580|11577|11576|11573|215
1657902000000|2022-07-15 16:20:00|11578|11576|11579|11576|11579|11576|11576|11573|115
1657902300000|2022-07-15 16:25:00|11578|11575|11571|11568|11579|11576|11570|11567|246
1657902600000|2022-07-15 16:30:00|11570|11567|11570|11566|11570|11567|11567|11563|126
1657902900000|2022-07-15 16:35:00|11569|11567|11565|11562|11570|11567|11565|11562|96
1657903200000|2022-07-15 16:40:00|11564|11561|11565|11562|11566|11563|11564|11561|149
1657903500000|2022-07-15 16:45:00|11564|11561|11567|11564|11568|11564|11564|11561|152
1657903800000|2022-07-15 16:50:00|11566|11563|11570|11566|11572|11568|11564|11561|208
1657904100000|2022-07-15 16:55:00|11569|11567|11569|11558|11573|11569|11567|11558|139
1658127600000|2022-07-18 07:00:00|11538|11534|11530|11526|11540|11537|11525|11521|1573
1658127900000|2022-07-18 07:05:00|11529|11527|11523|11520|11533|11530|11519|11516|1249
1658128200000|2022-07-18 07:10:00|11522|11519|11533|11530|11536|11533|11518|11514|1474
1658128500000|2022-07-18 07:15:00|11534|11532|11540|11537|11540|11537|11526|11523|1387
1658128800000|2022-07-18 07:20:00|11541|11538|11538|11534|11547|11544|11537|11534|917
1658129100000|2022-07-18 07:25:00|11539|11535|11533|11530|11545|11542|11532|11528|708
1658129400000|2022-07-18 07:30:00|11534|11529|11529|11526|11536|11533|11527|11523|899
1658129700000|2022-07-18 07:35:00|11528|11525|11545|11542|11545|11542|11528|11525|590
1658130000000|2022-07-18 07:40:00|11546|11543|11554|11550|11555|11552|11545|11542|1137
1658130300000|2022-07-18 07:45:00|11555|11551|11551|11548|11557|11554|11548|11545|587
1658130600000|2022-07-18 07:50:00|11552|11549|11552|11549|11557|11554|11549|11546|752
1658130900000|2022-07-18 07:55:00|11553|11550|11551|11547|11558|11555|11549|11546|702
1658131200000|2022-07-18 08:00:00|11550|11548|11549|11546|11558|11555|11546|11543|685
1658131500000|2022-07-18 08:05:00|11550|11547|11560|11557|11561|11558|11549|11546|521
1658131800000|2022-07-18 08:10:00|11561|11558|11555|11552|11561|11558|11553|11550|542
1658132100000|2022-07-18 08:15:00|11556|11553|11563|11559|11564|11561|11555|11552|341
1658132400000|2022-07-18 08:20:00|11564|11560|11571|11568|11573|11569|11564|11559|957
1658132700000|2022-07-18 08:25:00|11572|11569|11571|11568|11575|11572|11568|11565|729
1658133000000|2022-07-18 08:30:00|11572|11569|11567|11564|11574|11571|11567|11564|732
1658133300000|2022-07-18 08:35:00|11566|11563|11572|11569|11575|11572|11566|11563|508
1658133600000|2022-07-18 08:40:00|11573|11570|11568|11565|11573|11570|11563|11560|664
1658133900000|2022-07-18 08:45:00|11567|11564|11558|11554|11568|11565|11554|11551|818
1658134200000|2022-07-18 08:50:00|11557|11555|11560|11556|11563|11560|11557|11554|370
1658134500000|2022-07-18 08:55:00|11559|11557|11550|11547|11560|11557|11549|11546|441
1658134800000|2022-07-18 09:00:00|11551|11548|11537|11533|11552|11549|11536|11533|926
1658135100000|2022-07-18 09:05:00|11536|11534|11530|11527|11538|11535|11528|11525|1021
1658135400000|2022-07-18 09:10:00|11531|11528|11530|11527|11531|11528|11522|11519|879
1658135700000|2022-07-18 09:15:00|11529|11526|11524|11520|11529|11526|11522|11518|848
1658136000000|2022-07-18 09:20:00|11523|11521|11525|11522|11529|11526|11523|11520|361
1658136300000|2022-07-18 09:25:00|11524|11521|11521|11518|11526|11523|11519|11516|897
1658136600000|2022-07-18 09:30:00|11522|11519|11524|11521|11527|11524|11522|11519|610
1658136900000|2022-07-18 09:35:00|11523|11520|11525|11522|11530|11527|11523|11520|660
1658137200000|2022-07-18 09:40:00|11526|11523|11518|11515|11527|11524|11513|11510|569
1658137500000|2022-07-18 09:45:00|11517|11514|11514|11511|11518|11515|11511|11508|813
1658137800000|2022-07-18 09:50:00|11513|11510|11518|11515|11518|11515|11513|11510|494
1658138100000|2022-07-18 09:55:00|11517|11514|11513|11510|11519|11516|11512|11509|733
1658138400000|2022-07-18 10:00:00|11512|11509|11514|11510|11517|11513|11512|11509|673
1658138700000|2022-07-18 10:05:00|11513|11511|11523|11520|11523|11520|11513|11510|614
1658139000000|2022-07-18 10:10:00|11524|11521|11526|11523|11527|11524|11522|11519|1119
1658139300000|2022-07-18 10:15:00|11525|11522|11522|11518|11529|11526|11521|11518|415
1658139600000|2022-07-18 10:20:00|11521|11517|11516|11512|11521|11517|11512|11509|629
1658139900000|2022-07-18 10:25:00|11515|11513|11517|11514|11518|11515|11515|11512|217
1658140200000|2022-07-18 10:30:00|11516|11513|11520|11517|11524|11520|11515|11512|342
1658140500000|2022-07-18 10:35:00|11519|11516|11521|11518|11522|11519|11517|11514|312
1658140800000|2022-07-18 10:40:00|11522|11517|11526|11523|11530|11527|11522|11517|800
1658141100000|2022-07-18 10:45:00|11527|11524|11529|11526|11530|11527|11525|11522|486
1658141400000|2022-07-18 10:50:00|11528|11525|11526|11523|11531|11528|11525|11522|412
1658141700000|2022-07-18 10:55:00|11525|11522|11527|11524|11529|11526|11524|11520|332
1658142000000|2022-07-18 11:00:00|11526|11523|11532|11529|11532|11529|11526|11522|471
1658142300000|2022-07-18 11:05:00|11533|11530|11535|11532|11537|11534|11533|11530|376
1658142600000|2022-07-18 11:10:00|11536|11533|11536|11533|11541|11538|11533|11530|526
1658142900000|2022-07-18 11:15:00|11535|11532|11538|11535|11539|11536|11531|11528|270
1658143200000|2022-07-18 11:20:00|11539|11536|11535|11532|11539|11536|11535|11532|170
1658143500000|2022-07-18 11:25:00|11536|11533|11541|11538|11541|11538|11533|11530|237
1658143800000|2022-07-18 11:30:00|11540|11537|11538|11535|11542|11539|11537|11534|312
1658144100000|2022-07-18 11:35:00|11537|11534|11543|11539|11543|11540|11535|11532|294
1658144400000|2022-07-18 11:40:00|11542|11540|11535|11532|11543|11540|11533|11530|569
1658144700000|2022-07-18 11:45:00|11536|11533|11530|11527|11537|11534|11530|11527|388
1658145000000|2022-07-18 11:50:00|11531|11528|11533|11530|11534|11531|11530|11526|328
1658145300000|2022-07-18 11:55:00|11534|11531|11538|11534|11538|11535|11530|11527|380
1658145600000|2022-07-18 12:00:00|11537|11535|11531|11528|11538|11535|11530|11527|715
1658145900000|2022-07-18 12:05:00|11532|11529|11532|11529|11535|11532|11527|11524|520
1658146200000|2022-07-18 12:10:00|11531|11528|11514|11511|11532|11529|11513|11510|650
1658146500000|2022-07-18 12:15:00|11513|11510|11520|11517|11525|11522|11513|11510|709
1658146800000|2022-07-18 12:20:00|11521|11518|11510|11507|11521|11518|11509|11506|853
1658147100000|2022-07-18 12:25:00|11511|11506|11498|11495|11511|11507|11498|11495|752
1658147400000|2022-07-18 12:30:00|11499|11496|11506|11503|11507|11504|11498|11495|682
1658147700000|2022-07-18 12:35:00|11505|11502|11508|11505|11508|11505|11502|11499|483
1658148000000|2022-07-18 12:40:00|11507|11504|11508|11505|11510|11507|11505|11502|669
1658148300000|2022-07-18 12:45:00|11509|11506|11508|11505|11510|11507|11503|11500|1098
1658148600000|2022-07-18 12:50:00|11507|11504|11515|11512|11517|11514|11504|11501|737
1658148900000|2022-07-18 12:55:00|11514|11511|11512|11509|11515|11512|11511|11508|441
1658149200000|2022-07-18 13:00:00|11511|11508|11509|11506|11515|11512|11506|11503|456
1658149500000|2022-07-18 13:05:00|11510|11507|11528|11525|11528|11525|11509|11506|859
1658149800000|2022-07-18 13:10:00|11527|11524|11532|11529|11539|11535|11527|11524|1321
1658150100000|2022-07-18 13:15:00|11533|11528|11527|11524|11534|11531|11525|11521|426
1658150400000|2022-07-18 13:20:00|11526|11523|11527|11524|11532|11529|11526|11523|462
1658150700000|2022-07-18 13:25:00|11528|11525|11533|11530|11536|11533|11528|11525|316
1658151000000|2022-07-18 13:30:00|11534|11531|11525|11522|11535|11532|11522|11519|900
1658151300000|2022-07-18 13:35:00|11526|11523|11514|11511|11526|11523|11513|11510|881
1658151600000|2022-07-18 13:40:00|11513|11510|11508|11505|11513|11510|11503|11500|1168
1658151900000|2022-07-18 13:45:00|11506|11502|11513|11510|11514|11511|11505|11501|800
1658152200000|2022-07-18 13:50:00|11514|11511|11517|11513|11519|11515|11512|11508|388
1658152500000|2022-07-18 13:55:00|11518|11514|11516|11512|11520|11517|11513|11510|376
1658152800000|2022-07-18 14:00:00|11515|11513|11513|11510|11522|11519|11513|11510|622
1658153100000|2022-07-18 14:05:00|11514|11511|11507|11504|11515|11512|11506|11503|733
1658153400000|2022-07-18 14:10:00|11506|11503|11506|11503|11512|11509|11503|11500|1295
1658153700000|2022-07-18 14:15:00|11507|11504|11515|11512|11516|11512|11507|11504|744
1658154000000|2022-07-18 14:20:00|11516|11513|11511|11508|11518|11515|11510|11507|345
1658154300000|2022-07-18 14:25:00|11510|11507|11519|11516|11521|11518|11509|11506|419
1658154600000|2022-07-18 14:30:00|11518|11515|11515|11511|11520|11517|11512|11509|313
1658154900000|2022-07-18 14:35:00|11514|11512|11517|11513|11521|11517|11514|11510|480
1658155200000|2022-07-18 14:40:00|11518|11514|11511|11508|11519|11516|11511|11508|575
1658155500000|2022-07-18 14:45:00|11510|11507|11506|11502|11513|11510|11504|11501|636
1658155800000|2022-07-18 14:50:00|11505|11503|11502|11498|11506|11503|11500|11497|599
1658156100000|2022-07-18 14:55:00|11501|11499|11508|11505|11508|11505|11499|11496|599
1658156400000|2022-07-18 15:00:00|11507|11504|11511|11508|11511|11508|11506|11503|678
1658156700000|2022-07-18 15:05:00|11510|11507|11503|11500|11516|11513|11503|11500|699
1658157000000|2022-07-18 15:10:00|11504|11501|11504|11501|11506|11502|11498|11495|2085
1658157300000|2022-07-18 15:15:00|11505|11502|11508|11505|11511|11508|11503|11500|1865
1658157600000|2022-07-18 15:20:00|11507|11504|11508|11505|11510|11507|11506|11502|701
1658157900000|2022-07-18 15:25:00|11509|11506|11510|11506|11511|11508|11508|11505|407
1658158200000|2022-07-18 15:30:00|11509|11505|11510|11506|11511|11508|11508|11505|626
1658158500000|2022-07-18 15:35:00|11509|11507|11503|11500|11511|11507|11502|11499|329
1658158800000|2022-07-18 15:40:00|11504|11499|11505|11502|11506|11503|11503|11499|244
1658159100000|2022-07-18 15:45:00|11506|11503|11503|11499|11507|11504|11502|11499|394
1658159400000|2022-07-18 15:50:00|11502|11498|11500|11497|11503|11500|11499|11496|407
1658159700000|2022-07-18 15:55:00|11501|11498|11501|11498|11502|11499|11499|11496|489
1658160000000|2022-07-18 16:00:00|11502|11499|11503|11500|11504|11501|11499|11496|205
1658160300000|2022-07-18 16:05:00|11504|11501|11505|11502|11505|11502|11503|11500|207
1658160600000|2022-07-18 16:10:00|11504|11501|11506|11502|11506|11503|11504|11501|201
1658160900000|2022-07-18 16:15:00|11505|11503|11513|11510|11513|11510|11505|11503|263
1658161200000|2022-07-18 16:20:00|11514|11511|11513|11510|11516|11513|11513|11509|227
1658161500000|2022-07-18 16:25:00|11514|11511|11515|11512|11516|11513|11513|11510|263
1658161800000|2022-07-18 16:30:00|11514|11511|11511|11508|11514|11511|11511|11508|201
1658162100000|2022-07-18 16:35:00|11512|11507|11514|11510|11514|11511|11511|11507|104
1658162400000|2022-07-18 16:40:00|11513|11511|11514|11511|11516|11513|11512|11509|205
1658162700000|2022-07-18 16:45:00|11513|11510|11517|11514|11517|11514|11513|11510|295
1658163000000|2022-07-18 16:50:00|11516|11513|11518|11515|11519|11516|11516|11513|232
1658163300000|2022-07-18 16:55:00|11517|11514|11516|11512|11518|11514|11514|11511|113
1658214000000|2022-07-19 07:00:00|11558|11554|11562|11558|11578|11574|11557|11554|2063
1658214300000|2022-07-19 07:05:00|11561|11559|11550|11547|11562|11559|11550|11547|1677
1658214600000|2022-07-19 07:10:00|11549|11546|11555|11552|11559|11556|11546|11543|1071
1658214900000|2022-07-19 07:15:00|11556|11553|11551|11548|11558|11555|11543|11539|1317
1658215200000|2022-07-19 07:20:00|11550|11547|11545|11542|11551|11548|11542|11539|563
1658215500000|2022-07-19 07:25:00|11544|11541|11533|11529|11555|11551|11526|11523|1220
1658215800000|2022-07-19 07:30:00|11535|11532|11535|11532|11535|11532|11518|11514|1857
1658216100000|2022-07-19 07:35:00|11536|11533|11532|11529|11538|11535|11526|11523|1636
1658216400000|2022-07-19 07:40:00|11531|11528|11539|11536|11541|11538|11529|11526|576
1658216700000|2022-07-19 07:45:00|11540|11537|11544|11541|11546|11543|11539|11536|548
1658217000000|2022-07-19 07:50:00|11543|11540|11526|11523|11552|11548|11525|11522|1076
1658217300000|2022-07-19 07:55:00|11527|11524|11514|11511|11528|11525|11513|11510|957
1658217600000|2022-07-19 08:00:00|11513|11510|11507|11504|11521|11517|11505|11501|1249
1658217900000|2022-07-19 08:05:00|11508|11505|11519|11515|11520|11517|11507|11503|811
1658218200000|2022-07-19 08:10:00|11518|11516|11514|11511|11522|11518|11507|11504|1186
1658218500000|2022-07-19 08:15:00|11513|11510|11510|11506|11517|11514|11507|11504|883
1658218800000|2022-07-19 08:20:00|11509|11505|11514|11511|11518|11515|11506|11503|620
1658219100000|2022-07-19 08:25:00|11515|11512|11521|11518|11523|11520|11513|11510|716
1658219400000|2022-07-19 08:30:00|11520|11517|11530|11526|11531|11528|11517|11513|406
1658219700000|2022-07-19 08:35:00|11529|11527|11528|11525|11539|11536|11525|11522|1455
1658220000000|2022-07-19 08:40:00|11527|11524|11526|11523|11531|11528|11524|11520|1131
1658220300000|2022-07-19 08:45:00|11527|11524|11535|11532|11537|11533|11523|11520|815
1658220600000|2022-07-19 08:50:00|11534|11531|11537|11534|11537|11534|11528|11525|1134
1658220900000|2022-07-19 08:55:00|11538|11535|11523|11520|11542|11539|11523|11520|3291
1658221200000|2022-07-19 09:00:00|11522|11519|11530|11527|11533|11530|11520|11517|2425
1658221500000|2022-07-19 09:05:00|11529|11526|11535|11532|11541|11537|11528|11525|1162
1658221800000|2022-07-19 09:10:00|11536|11533|11551|11547|11552|11549|11536|11533|2181
1658222100000|2022-07-19 09:15:00|11552|11548|11543|11540|11553|11550|11540|11536|1317
1658222400000|2022-07-19 09:20:00|11542|11539|11543|11540|11546|11543|11539|11536|806
1658222700000|2022-07-19 09:25:00|11542|11539|11536|11533|11544|11541|11536|11533|712
1658223000000|2022-07-19 09:30:00|11537|11534|11537|11534|11542|11539|11535|11532|705
1658223300000|2022-07-19 09:35:00|11538|11535|11537|11534|11540|11536|11532|11528|445
1658223600000|2022-07-19 09:40:00|11538|11535|11538|11535|11542|11539|11536|11533|357
1658223900000|2022-07-19 09:45:00|11539|11536|11535|11532|11541|11538|11532|11529|922
1658224200000|2022-07-19 09:50:00|11536|11531|11534|11531|11536|11531|11529|11526|705
1658224500000|2022-07-19 09:55:00|11535|11532|11526|11523|11536|11533|11526|11523|342
1658224800000|2022-07-19 10:00:00|11527|11524|11527|11523|11528|11525|11525|11521|374
1658225100000|2022-07-19 10:05:00|11526|11524|11529|11526|11530|11527|11525|11522|457
1658225400000|2022-07-19 10:10:00|11530|11527|11536|11533|11538|11535|11529|11526|594
1658225700000|2022-07-19 10:15:00|11537|11534|11531|11528|11537|11534|11530|11527|609
1658226000000|2022-07-19 10:20:00|11532|11529|11532|11529|11536|11533|11531|11528|1041
1658226300000|2022-07-19 10:25:00|11533|11530|11531|11528|11534|11531|11528|11524|511
1658226600000|2022-07-19 10:30:00|11533|11529|11534|11531|11536|11533|11532|11529|362
1658226900000|2022-07-19 10:35:00|11535|11530|11528|11525|11535|11530|11527|11524|508
1658227200000|2022-07-19 10:40:00|11527|11524|11527|11524|11530|11527|11526|11522|607
1658227500000|2022-07-19 10:45:00|11526|11522|11529|11526|11530|11526|11524|11520|421
1658227800000|2022-07-19 10:50:00|11530|11527|11534|11531|11536|11533|11529|11526|460
1658228100000|2022-07-19 10:55:00|11533|11530|11535|11532|11537|11534|11531|11528|511
1658228400000|2022-07-19 11:00:00|11537|11534|11537|11534|11540|11537|11537|11534|466
1658228700000|2022-07-19 11:05:00|11536|11533|11545|11541|11546|11543|11536|11533|497
1658229000000|2022-07-19 11:10:00|11544|11542|11548|11545|11549|11546|11543|11540|603
1658229300000|2022-07-19 11:15:00|11549|11546|11546|11543|11549|11546|11543|11540|533
1658229600000|2022-07-19 11:20:00|11547|11544|11550|11547|11551|11548|11544|11541|299
1658229900000|2022-07-19 11:25:00|11551|11548|11550|11547|11553|11550|11546|11543|470
1658230200000|2022-07-19 11:30:00|11549|11546|11546|11542|11549|11546|11542|11539|654
1658230500000|2022-07-19 11:35:00|11545|11543|11543|11540|11546|11543|11541|11538|491
1658230800000|2022-07-19 11:40:00|11542|11539|11547|11544|11547|11544|11540|11537|437
1658231100000|2022-07-19 11:45:00|11546|11543|11548|11545|11548|11545|11542|11539|1250
1658231400000|2022-07-19 11:50:00|11547|11544|11550|11547|11551|11548|11545|11542|753
1658231700000|2022-07-19 11:55:00|11551|11548|11556|11553|11557|11554|11549|11546|740
1658232000000|2022-07-19 12:00:00|11555|11552|11558|11554|11558|11555|11551|11548|699
1658232300000|2022-07-19 12:05:00|11557|11555|11552|11549|11557|11555|11549|11545|559
1658232600000|2022-07-19 12:10:00|11551|11548|11547|11544|11552|11549|11542|11539|582
1658232900000|2022-07-19 12:15:00|11546|11543|11542|11538|11547|11544|11541|11538|513
1658233200000|2022-07-19 12:20:00|11543|11539|11524|11521|11544|11541|11524|11521|975
1658233500000|2022-07-19 12:25:00|11525|11522|11519|11516|11525|11522|11516|11513|900
1658233800000|2022-07-19 12:30:00|11520|11515|11527|11524|11528|11525|11513|11510|1171
1658234100000|2022-07-19 12:35:00|11526|11523|11526|11522|11533|11529|11523|11520|405
1658234400000|2022-07-19 12:40:00|11525|11523|11522|11519|11526|11523|11519|11515|610
1658234700000|2022-07-19 12:45:00|11523|11518|11520|11517|11523|11520|11513|11510|811
1658235000000|2022-07-19 12:50:00|11521|11518|11514|11510|11522|11519|11512|11509|957
1658235300000|2022-07-19 12:55:00|11515|11511|11499|11496|11515|11511|11499|11496|1318
1658235600000|2022-07-19 13:00:00|11498|11495|11507|11504|11508|11505|11496|11493|865
1658235900000|2022-07-19 13:05:00|11508|11505|11496|11493|11509|11506|11495|11492|792
1658236200000|2022-07-19 13:10:00|11497|11494|11499|11496|11503|11500|11494|11491|464
1658236500000|2022-07-19 13:15:00|11498|11495|11504|11500|11504|11501|11494|11491|796
1658236800000|2022-07-19 13:20:00|11503|11499|11519|11516|11519|11516|11502|11499|881
1658237100000|2022-07-19 13:25:00|11520|11517|11514|11511|11528|11525|11514|11511|1268
1658237400000|2022-07-19 13:30:00|11515|11512|11512|11508|11517|11514|11506|11502|1124
1658237700000|2022-07-19 13:35:00|11511|11509|11515|11512|11517|11514|11507|11503|814
1658238000000|2022-07-19 13:40:00|11514|11511|11511|11508|11519|11516|11505|11502|1051
1658238300000|2022-07-19 13:45:00|11510|11507|11501|11498|11520|11516|11500|11497|1334
1658238600000|2022-07-19 13:50:00|11502|11499|11501|11498|11509|11505|11499|11495|924
1658238900000|2022-07-19 13:55:00|11502|11497|11509|11506|11509|11506|11499|11496|1271
1658239200000|2022-07-19 14:00:00|11510|11507|11509|11505|11514|11511|11504|11501|725
1658239500000|2022-07-19 14:05:00|11510|11506|11510|11506|11516|11513|11503|11499|794
1658239800000|2022-07-19 14:10:00|11509|11507|11489|11485|11516|11513|11484|11481|1639
1658240100000|2022-07-19 14:15:00|11488|11486|11476|11472|11497|11494|11474|11471|1308
1658240400000|2022-07-19 14:20:00|11475|11473|11454|11451|11480|11476|11453|11450|2115
1658240700000|2022-07-19 14:25:00|11455|11450|11457|11454|11459|11455|11449|11445|1220
1658241000000|2022-07-19 14:30:00|11456|11453|11443|11439|11456|11453|11442|11439|1275
1658241300000|2022-07-19 14:35:00|11442|11438|11452|11449|11457|11453|11441|11437|1126
1658241600000|2022-07-19 14:40:00|11450|11447|11445|11442|11451|11448|11441|11438|905
1658241900000|2022-07-19 14:45:00|11444|11441|11452|11449|11452|11449|11442|11439|1571
1658242200000|2022-07-19 14:50:00|11451|11448|11452|11449|11460|11457|11451|11447|1229
1658242500000|2022-07-19 14:55:00|11453|11450|11458|11455|11461|11458|11451|11448|877
1658242800000|2022-07-19 15:00:00|11459|11456|11452|11449|11460|11456|11418|11415|3745
1658243100000|2022-07-19 15:05:00|11453|11450|11452|11449|11458|11455|11448|11445|2350
1658243400000|2022-07-19 15:10:00|11451|11448|11457|11453|11461|11458|11446|11443|3893
1658243700000|2022-07-19 15:15:00|11456|11454|11461|11458|11471|11468|11454|11451|2322
1658244000000|2022-07-19 15:20:00|11462|11459|11463|11460|11464|11461|11457|11454|1222
1658244300000|2022-07-19 15:25:00|11464|11461|11456|11453|11464|11461|11454|11451|1038
1658244600000|2022-07-19 15:30:00|11458|11454|11462|11458|11466|11463|11457|11454|953
1658244900000|2022-07-19 15:35:00|11461|11457|11463|11460|11465|11462|11460|11457|1090
1658245200000|2022-07-19 15:40:00|11462|11459|11460|11457|11464|11461|11460|11457|559
1658245500000|2022-07-19 15:45:00|11461|11458|11464|11461|11466|11462|11458|11455|725
1658245800000|2022-07-19 15:50:00|11463|11460|11469|11466|11472|11469|11463|11460|481
1658246100000|2022-07-19 15:55:00|11468|11465|11465|11462|11468|11465|11463|11460|470
1658246400000|2022-07-19 16:00:00|11466|11463|11465|11462|11468|11464|11463|11460|376
1658246700000|2022-07-19 16:05:00|11464|11461|11467|11464|11468|11465|11462|11459|379
1658247000000|2022-07-19 16:10:00|11466|11463|11470|11467|11473|11470|11465|11462|456
1658247300000|2022-07-19 16:15:00|11471|11468|11467|11464|11471|11468|11467|11464|261
1658247600000|2022-07-19 16:20:00|11468|11465|11467|11463|11468|11465|11464|11461|331
1658247900000|2022-07-19 16:25:00|11466|11464|11465|11461|11466|11464|11463|11460|198
1658248200000|2022-07-19 16:30:00|11464|11462|11463|11460|11464|11462|11461|11458|114
1658248500000|2022-07-19 16:35:00|11464|11461|11464|11461|11465|11462|11463|11459|250
1658248800000|2022-07-19 16:40:00|11465|11462|11465|11462|11465|11462|11461|11458|330
1658249100000|2022-07-19 16:45:00|11466|11463|11468|11465|11469|11466|11466|11463|275
1658249400000|2022-07-19 16:50:00|11469|11466|11472|11469|11472|11469|11468|11465|299
1658249700000|2022-07-19 16:55:00|11471|11468|11467|11463|11474|11471|11466|11463|314
1658300400000|2022-07-20 07:00:00|11481|11478|11486|11483|11494|11491|11480|11477|1647
1658300700000|2022-07-20 07:05:00|11485|11482|11494|11491|11496|11492|11484|11481|976
1658301000000|2022-07-20 07:10:00|11495|11492|11486|11483|11496|11493|11486|11483|620
1658301300000|2022-07-20 07:15:00|11487|11484|11479|11475|11487|11484|11469|11466|1241
1658301600000|2022-07-20 07:20:00|11478|11474|11480|11477|11481|11478|11472|11468|991
1658301900000|2022-07-20 07:25:00|11479|11476|11482|11479|11489|11486|11479|11476|1012
1658302200000|2022-07-20 07:30:00|11484|11481|11499|11496|11501|11498|11484|11481|1038
1658302500000|2022-07-20 07:35:00|11500|11497|11499|11496|11503|11500|11496|11493|1409
1658302800000|2022-07-20 07:40:00|11500|11497|11511|11508|11511|11508|11497|11494|581
1658303100000|2022-07-20 07:45:00|11510|11507|11517|11514|11521|11518|11508|11505|1302
1658303400000|2022-07-20 07:50:00|11518|11515|11517|11514|11520|11517|11511|11508|990
1658303700000|2022-07-20 07:55:00|11518|11515|11528|11525|11530|11526|11517|11515|1282
1658304000000|2022-07-20 08:00:00|11529|11524|11521|11518|11535|11532|11517|11514|1606
1658304300000|2022-07-20 08:05:00|11522|11519|11522|11519|11529|11526|11520|11516|745
1658304600000|2022-07-20 08:10:00|11523|11521|11529|11526|11529|11526|11519|11516|782
1658304900000|2022-07-20 08:15:00|11528|11525|11535|11532|11535|11532|11527|11523|1152
1658305200000|2022-07-20 08:20:00|11536|11531|11537|11534|11539|11536|11531|11528|744
1658305500000|2022-07-20 08:25:00|11538|11535|11537|11534|11542|11539|11533|11530|782
1658305800000|2022-07-20 08:30:00|11538|11535|11537|11533|11540|11537|11534|11531|723
1658306100000|2022-07-20 08:35:00|11536|11534|11533|11530|11541|11538|11531|11528|676
1658306400000|2022-07-20 08:40:00|11534|11531|11534|11531|11542|11539|11533|11529|884
1658306700000|2022-07-20 08:45:00|11535|11532|11535|11532|11538|11535|11533|11529|356
1658307000000|2022-07-20 08:50:00|11536|11533|11538|11535|11539|11536|11535|11532|365
1658307300000|2022-07-20 08:55:00|11539|11536|11539|11536|11543|11539|11536|11533|459
1658307600000|2022-07-20 09:00:00|11540|11537|11537|11534|11542|11539|11534|11531|641
1658307900000|2022-07-20 09:05:00|11536|11533|11538|11535|11539|11536|11534|11531|502
1658308200000|2022-07-20 09:10:00|11539|11536|11543|11540|11543|11540|11537|11534|719
1658308500000|2022-07-20 09:15:00|11542|11539|11544|11541|11547|11544|11542|11539|400
1658308800000|2022-07-20 09:20:00|11543|11540|11542|11539|11545|11542|11538|11535|585
1658309100000|2022-07-20 09:25:00|11543|11540|11553|11550|11555|11551|11542|11540|658
1658309400000|2022-07-20 09:30:00|11554|11551|11551|11548|11556|11553|11546|11543|1237
1658309700000|2022-07-20 09:35:00|11550|11547|11552|11549|11555|11552|11548|11545|914
1658310000000|2022-07-20 09:40:00|11551|11548|11548|11545|11552|11548|11548|11545|750
1658310300000|2022-07-20 09:45:00|11549|11546|11553|11550|11553|11550|11547|11543|479
1658310600000|2022-07-20 09:50:00|11552|11549|11557|11554|11559|11556|11552|11549|544
1658310900000|2022-07-20 09:55:00|11556|11553|11555|11552|11560|11557|11554|11551|462
1658311200000|2022-07-20 10:00:00|11556|11553|11558|11555|11562|11559|11556|11552|525
1658311500000|2022-07-20 10:05:00|11557|11554|11556|11553|11559|11556|11555|11551|954
1658311800000|2022-07-20 10:10:00|11557|11554|11554|11551|11559|11556|11554|11550|354
1658312100000|2022-07-20 10:15:00|11555|11552|11559|11556|11559|11556|11551|11548|1399
1658312400000|2022-07-20 10:20:00|11560|11557|11562|11559|11563|11560|11559|11556|601
1658312700000|2022-07-20 10:25:00|11561|11558|11561|11558|11566|11563|11560|11557|637
1658313000000|2022-07-20 10:30:00|11562|11559|11577|11574|11579|11576|11561|11558|846
1658313300000|2022-07-20 10:35:00|11578|11575|11589|11586|11595|11592|11576|11573|1579
1658313600000|2022-07-20 10:40:00|11590|11585|11591|11588|11594|11590|11585|11582|1157
1658313900000|2022-07-20 10:45:00|11592|11589|11586|11583|11597|11594|11586|11583|1153
1658314200000|2022-07-20 10:50:00|11585|11582|11581|11578|11589|11586|11580|11577|992
1658314500000|2022-07-20 10:55:00|11580|11577|11579|11576|11582|11579|11576|11573|837
1658314800000|2022-07-20 11:00:00|11578|11575|11571|11568|11579|11576|11570|11567|1184
1658315100000|2022-07-20 11:05:00|11570|11566|11573|11570|11573|11570|11566|11563|662
1658315400000|2022-07-20 11:10:00|11574|11571|11574|11571|11575|11572|11571|11568|590
1658315700000|2022-07-20 11:15:00|11575|11572|11579|11576|11579|11576|11573|11570|668
1658316000000|2022-07-20 11:20:00|11578|11575|11576|11573|11581|11578|11575|11572|549
1658316300000|2022-07-20 11:25:00|11577|11574|11577|11574|11582|11579|11576|11573|425
1658316600000|2022-07-20 11:30:00|11576|11573|11572|11569|11581|11578|11572|11569|746
1658316900000|2022-07-20 11:35:00|11573|11570|11566|11563|11575|11572|11566|11563|1653
1658317200000|2022-07-20 11:40:00|11567|11562|11567|11564|11572|11569|11566|11562|622
1658317500000|2022-07-20 11:45:00|11568|11565|11562|11559|11571|11568|11560|11557|819
1658317800000|2022-07-20 11:50:00|11563|11560|11570|11567|11570|11567|11561|11558|347
1658318100000|2022-07-20 11:55:00|11569|11566|11569|11565|11575|11572|11568|11565|684
1658318400000|2022-07-20 12:00:00|11570|11566|11566|11563|11572|11569|11564|11561|887
1658318700000|2022-07-20 12:05:00|11564|11561|11561|11558|11566|11563|11557|11554|990
1658319000000|2022-07-20 12:10:00|11562|11559|11568|11565|11568|11565|11561|11558|564
1658319300000|2022-07-20 12:15:00|11569|11566|11571|11568|11573|11569|11566|11563|383
1658319600000|2022-07-20 12:20:00|11572|11569|11584|11581|11594|11590|11571|11568|1179
1658319900000|2022-07-20 12:25:00|11585|11582|11576|11572|11591|11588|11575|11571|930
1658320200000|2022-07-20 12:30:00|11575|11573|11578|11575|11589|11585|11575|11573|1338
1658320500000|2022-07-20 12:35:00|11579|11576|11584|11581|11589|11586|11579|11575|805
1658320800000|2022-07-20 12:40:00|11583|11580|11579|11576|11587|11584|11577|11574|811
1658321100000|2022-07-20 12:45:00|11580|11577|11583|11580|11587|11584|11577|11574|970
1658321400000|2022-07-20 12:50:00|11582|11579|11569|11566|11583|11580|11568|11565|1315
1658321700000|2022-07-20 12:55:00|11568|11565|11563|11560|11569|11566|11560|11556|641
1658322000000|2022-07-20 13:00:00|11564|11561|11566|11563|11575|11572|11563|11560|657
1658322300000|2022-07-20 13:05:00|11565|11562|11570|11567|11573|11570|11565|11562|870
1658322600000|2022-07-20 13:10:00|11569|11566|11564|11561|11572|11569|11564|11561|633
1658322900000|2022-07-20 13:15:00|11565|11560|11558|11555|11565|11562|11557|11554|733
1658323200000|2022-07-20 13:20:00|11557|11554|11554|11550|11559|11556|11548|11545|1100
1658323500000|2022-07-20 13:25:00|11553|11551|11562|11559|11564|11561|11551|11548|829
1658323800000|2022-07-20 13:30:00|11563|11560|11560|11557|11567|11564|11556|11553|983
1658324100000|2022-07-20 13:35:00|11559|11556|11552|11549|11560|11557|11552|11549|586
1658324400000|2022-07-20 13:40:00|11553|11550|11567|11564|11567|11564|11551|11548|1053
1658324700000|2022-07-20 13:45:00|11566|11563|11567|11563|11570|11567|11564|11561|654
1658325000000|2022-07-20 13:50:00|11566|11564|11556|11553|11568|11565|11553|11550|1003
1658325300000|2022-07-20 13:55:00|11555|11552|11558|11555|11562|11559|11554|11551|816
1658325600000|2022-07-20 14:00:00|11556|11554|11554|11550|11563|11560|11551|11548|859
1658325900000|2022-07-20 14:05:00|11552|11549|11546|11543|11557|11554|11546|11543|1075
1658326200000|2022-07-20 14:10:00|11547|11544|11540|11537|11548|11545|11539|11536|848
1658326500000|2022-07-20 14:15:00|11541|11538|11541|11538|11543|11540|11535|11531|1007
1658326800000|2022-07-20 14:20:00|11540|11537|11526|11523|11543|11540|11525|11522|923
1658327100000|2022-07-20 14:25:00|11525|11522|11513|11509|11526|11523|11511|11508|989
1658327400000|2022-07-20 14:30:00|11512|11510|11517|11514|11522|11519|11510|11507|1451
1658327700000|2022-07-20 14:35:00|11519|11515|11516|11513|11519|11516|11511|11508|832
1658328000000|2022-07-20 14:40:00|11514|11511|11524|11521|11532|11529|11513|11510|1692
1658328300000|2022-07-20 14:45:00|11525|11520|11528|11525|11530|11527|11524|11520|1395
1658328600000|2022-07-20 14:50:00|11529|11524|11530|11527|11532|11529|11526|11523|819
1658328900000|2022-07-20 14:55:00|11529|11526|11533|11529|11533|11530|11528|11525|731
1658329200000|2022-07-20 15:00:00|11532|11530|11524|11520|11539|11536|11522|11519|1578
1658329500000|2022-07-20 15:05:00|11523|11519|11515|11512|11527|11524|11514|11511|1515
1658329800000|2022-07-20 15:10:00|11514|11511|11518|11515|11523|11520|11512|11509|2215
1658330100000|2022-07-20 15:15:00|11520|11516|11526|11523|11527|11524|11518|11515|1540
1658330400000|2022-07-20 15:20:00|11527|11524|11524|11521|11527|11524|11522|11519|754
1658330700000|2022-07-20 15:25:00|11525|11522|11520|11517|11525|11522|11520|11517|406
1658331000000|2022-07-20 15:30:00|11521|11516|11513|11510|11521|11518|11512|11509|1038
1658331300000|2022-07-20 15:35:00|11514|11511|11512|11509|11515|11511|11510|11507|449
1658331600000|2022-07-20 15:40:00|11511|11508|11515|11511|11516|11513|11510|11507|653
1658331900000|2022-07-20 15:45:00|11514|11512|11513|11509|11515|11512|11510|11507|370
1658332200000|2022-07-20 15:50:00|11514|11510|11512|11509|11516|11513|11512|11509|450
1658332500000|2022-07-20 15:55:00|11513|11510|11513|11510|11514|11511|11512|11509|437
1658332800000|2022-07-20 16:00:00|11512|11509|11506|11503|11513|11509|11506|11503|350
1658333100000|2022-07-20 16:05:00|11507|11504|11507|11504|11508|11505|11504|11501|322
1658333400000|2022-07-20 16:10:00|11508|11505|11509|11506|11512|11509|11507|11504|200
1658333700000|2022-07-20 16:15:00|11508|11505|11508|11505|11511|11507|11507|11504|218
1658334000000|2022-07-20 16:20:00|11509|11504|11508|11505|11509|11506|11507|11504|100
1658334300000|2022-07-20 16:25:00|11507|11504|11506|11503|11508|11505|11506|11503|112
1658334600000|2022-07-20 16:30:00|11505|11502|11505|11502|11506|11503|11505|11501|140
1658334900000|2022-07-20 16:35:00|11506|11503|11511|11508|11512|11509|11505|11503|208
1658335200000|2022-07-20 16:40:00|11510|11507|11515|11512|11515|11512|11510|11507|230
1658335500000|2022-07-20 16:45:00|11514|11511|11514|11511|11514|11512|11511|11508|232
1658335800000|2022-07-20 16:50:00|11515|11512|11511|11508|11515|11512|11509|11506|202
1658336100000|2022-07-20 16:55:00|11510|11507|11517|11513|11517|11513|11510|11507|268
1658386800000|2022-07-21 07:00:00|11508|11505|11505|11502|11512|11509|11500|11497|1237
1658387100000|2022-07-21 07:05:00|11506|11503|11492|11489|11506|11503|11490|11487|905
1658387400000|2022-07-21 07:10:00|11493|11490|11484|11481|11493|11490|11481|11478|1027
1658387700000|2022-07-21 07:15:00|11483|11480|11476|11472|11487|11484|11474|11471|999
1658388000000|2022-07-21 07:20:00|11475|11473|11474|11471|11481|11478|11469|11466|836
1658388300000|2022-07-21 07:25:00|11473|11470|11471|11468|11476|11473|11461|11458|858
1658388600000|2022-07-21 07:30:00|11470|11467|11476|11473|11476|11473|11465|11462|1316
1658388900000|2022-07-21 07:35:00|11477|11474|11486|11483|11486|11483|11475|11472|1540
1658389200000|2022-07-21 07:40:00|11485|11482|11478|11474|11491|11487|11477|11474|964
1658389500000|2022-07-21 07:45:00|11477|11473|11486|11483|11486|11483|11476|11472|758
1658389800000|2022-07-21 07:50:00|11487|11482|11493|11490|11498|11495|11487|11482|624
1658390100000|2022-07-21 07:55:00|11492|11489|11492|11489|11496|11493|11490|11487|766
1658390400000|2022-07-21 08:00:00|11490|11488|11488|11485|11493|11490|11482|11479|545
1658390700000|2022-07-21 08:05:00|11489|11484|11492|11488|11495|11492|11487|11484|776
1658391000000|2022-07-21 08:10:00|11491|11489|11497|11494|11498|11495|11486|11483|1139
1658391300000|2022-07-21 08:15:00|11498|11495|11493|11490|11500|11497|11492|11489|825
1658391600000|2022-07-21 08:20:00|11494|11491|11500|11497|11500|11497|11492|11489|722
1658391900000|2022-07-21 08:25:00|11501|11496|11489|11486|11501|11498|11488|11485|966
1658392200000|2022-07-21 08:30:00|11490|11487|11478|11475|11490|11487|11478|11475|909
1658392500000|2022-07-21 08:35:00|11477|11474|11488|11485|11489|11486|11476|11473|816
1658392800000|2022-07-21 08:40:00|11490|11487|11486|11483|11497|11494|11485|11482|591
1658393100000|2022-07-21 08:45:00|11487|11484|11483|11479|11489|11486|11480|11477|752
1658393400000|2022-07-21 08:50:00|11482|11480|11476|11473|11486|11483|11475|11472|1100
1658393700000|2022-07-21 08:55:00|11475|11472|11472|11469|11477|11474|11472|11469|2872
1658394000000|2022-07-21 09:00:00|11473|11470|11476|11473|11482|11479|11471|11468|1843
1658394300000|2022-07-21 09:05:00|11477|11474|11477|11474|11478|11475|11474|11471|427
1658394600000|2022-07-21 09:10:00|11476|11473|11474|11471|11477|11474|11472|11469|675
1658394900000|2022-07-21 09:15:00|11475|11472|11474|11470|11483|11480|11470|11467|1170
1658395200000|2022-07-21 09:20:00|11473|11471|11470|11467|11475|11472|11468|11465|517
1658395500000|2022-07-21 09:25:00|11471|11466|11468|11464|11472|11469|11467|11464|468
1658395800000|2022-07-21 09:30:00|11467|11463|11464|11461|11467|11464|11461|11458|756
1658396100000|2022-07-21 09:35:00|11465|11462|11464|11461|11471|11468|11464|11461|759
1658396400000|2022-07-21 09:40:00|11465|11460|11465|11462|11468|11465|11463|11460|865
1658396700000|2022-07-21 09:45:00|11464|11461|11469|11466|11469|11466|11463|11460|536
1658397000000|2022-07-21 09:50:00|11468|11465|11475|11472|11476|11473|11466|11463|705
1658397300000|2022-07-21 09:55:00|11476|11473|11475|11471|11480|11477|11475|11471|626
1658397600000|2022-07-21 10:00:00|11476|11472|11468|11465|11476|11473|11468|11465|601
1658397900000|2022-07-21 10:05:00|11467|11464|11464|11461|11473|11470|11464|11461|771
1658398200000|2022-07-21 10:10:00|11463|11460|11464|11461|11467|11464|11462|11459|704
1658398500000|2022-07-21 10:15:00|11465|11462|11466|11463|11469|11465|11464|11461|534
1658398800000|2022-07-21 10:20:00|11467|11464|11468|11465|11471|11468|11466|11463|625
1658399100000|2022-07-21 10:25:00|11467|11464|11468|11465|11471|11468|11466|11462|396
1658399400000|2022-07-21 10:30:00|11469|11466|11473|11470|11474|11471|11465|11462|804
1658399700000|2022-07-21 10:35:00|11474|11471|11482|11479|11482|11479|11473|11470|623
1658400000000|2022-07-21 10:40:00|11481|11478|11484|11480|11485|11481|11480|11477|1271
1658400300000|2022-07-21 10:45:00|11483|11481|11491|11488|11492|11489|11483|11480|739
1658400600000|2022-07-21 10:50:00|11492|11489|11493|11490|11497|11494|11490|11487|992
1658400900000|2022-07-21 10:55:00|11492|11489|11493|11490|11498|11495|11492|11489|996
1658401200000|2022-07-21 11:00:00|11494|11491|11484|11481|11494|11491|11483|11480|1081
1658401500000|2022-07-21 11:05:00|11483|11480|11482|11479|11486|11483|11481|11478|273
1658401800000|2022-07-21 11:10:00|11481|11478|11486|11482|11489|11486|11481|11478|358
1658402100000|2022-07-21 11:15:00|11485|11483|11485|11481|11488|11484|11484|11480|295
1658402400000|2022-07-21 11:20:00|11484|11482|11479|11476|11485|11482|11478|11475|659
1658402700000|2022-07-21 11:25:00|11478|11475|11475|11472|11480|11477|11475|11471|625
1658403000000|2022-07-21 11:30:00|11476|11473|11475|11472|11479|11476|11474|11471|666
1658403300000|2022-07-21 11:35:00|11474|11471|11474|11471|11475|11472|11471|11468|543
1658403600000|2022-07-21 11:40:00|11473|11470|11465|11462|11474|11470|11465|11462|699
1658403900000|2022-07-21 11:45:00|11466|11463|11464|11461|11467|11463|11460|11457|677
1658404200000|2022-07-21 11:50:00|11463|11460|11468|11465|11470|11466|11462|11459|636
1658404500000|2022-07-21 11:55:00|11469|11466|11467|11464|11472|11468|11466|11463|646
1658404800000|2022-07-21 12:00:00|11468|11465|11467|11464|11469|11466|11463|11460|558
1658405100000|2022-07-21 12:05:00|11466|11463|11473|11470|11473|11470|11466|11463|424
1658405400000|2022-07-21 12:10:00|11474|11469|11471|11462|11478|11473|11467|11462|773
1658405700000|2022-07-21 12:15:00|11470|11468|11434|11430|11474|11468|11427|11420|1827
1658406000000|2022-07-21 12:20:00|11432|11429|11439|11436|11439|11436|11423|11419|2139
1658406300000|2022-07-21 12:25:00|11438|11435|11445|11441|11445|11442|11428|11425|1292
1658406600000|2022-07-21 12:30:00|11446|11442|11453|11449|11454|11451|11435|11432|1602
1658406900000|2022-07-21 12:35:00|11452|11450|11452|11449|11459|11456|11448|11445|1017
1658407200000|2022-07-21 12:40:00|11450|11447|11459|11456|11467|11464|11449|11446|1055
1658407500000|2022-07-21 12:45:00|11460|11457|11463|11460|11472|11469|11455|11452|1456
1658407800000|2022-07-21 12:50:00|11460|11457|11450|11447|11460|11457|11448|11445|880
1658408100000|2022-07-21 12:55:00|11451|11448|11463|11460|11466|11463|11446|11443|744
1658408400000|2022-07-21 13:00:00|11464|11461|11459|11456|11467|11464|11455|11452|1127
1658408700000|2022-07-21 13:05:00|11460|11457|11478|11475|11482|11478|11459|11456|1475
1658409000000|2022-07-21 13:10:00|11479|11476|11506|11503|11515|11512|11476|11473|2453
1658409300000|2022-07-21 13:15:00|11507|11504|11505|11502|11525|11522|11501|11498|2201
1658409600000|2022-07-21 13:20:00|11506|11503|11513|11510|11517|11514|11497|11494|1610
1658409900000|2022-07-21 13:25:00|11514|11511|11519|11516|11524|11521|11509|11505|1217
1658410200000|2022-07-21 13:30:00|11520|11517|11520|11517|11531|11527|11511|11508|1326
1658410500000|2022-07-21 13:35:00|11521|11518|11543|11540|11546|11543|11519|11516|1309
1658410800000|2022-07-21 13:40:00|11542|11539|11526|11523|11548|11545|11526|11523|1098
1658411100000|2022-07-21 13:45:00|11527|11524|11516|11513|11535|11532|11513|11510|1144
1658411400000|2022-07-21 13:50:00|11515|11512|11531|11528|11533|11530|11514|11511|1121
1658411700000|2022-07-21 13:55:00|11530|11527|11536|11533|11537|11534|11524|11521|831
1658412000000|2022-07-21 14:00:00|11535|11532|11554|11551|11556|11553|11534|11531|1156
1658412300000|2022-07-21 14:05:00|11555|11552|11561|11558|11563|11560|11549|11546|1098
1658412600000|2022-07-21 14:10:00|11560|11557|11557|11554|11563|11560|11551|11548|1213
1658412900000|2022-07-21 14:15:00|11556|11553|11564|11561|11567|11563|11549|11546|1727
1658413200000|2022-07-21 14:20:00|11565|11562|11580|11577|11580|11577|11563|11559|1955
1658413500000|2022-07-21 14:25:00|11579|11576|11591|11588|11594|11591|11579|11576|2093
1658413800000|2022-07-21 14:30:00|11590|11587|11593|11590|11600|11597|11590|11587|1551
1658414100000|2022-07-21 14:35:00|11592|11589|11605|11602|11612|11608|11590|11587|1437
1658414400000|2022-07-21 14:40:00|11604|11601|11601|11598|11607|11604|11601|11598|1345
1658414700000|2022-07-21 14:45:00|11602|11599|11595|11592|11603|11600|11593|11590|1226
1658415000000|2022-07-21 14:50:00|11596|11591|11593|11590|11596|11593|11586|11583|1333
1658415300000|2022-07-21 14:55:00|11592|11589|11604|11601|11604|11601|11590|11587|968
1658415600000|2022-07-21 15:00:00|11605|11602|11608|11605|11612|11609|11603|11600|1081
1658415900000|2022-07-21 15:05:00|11609|11606|11609|11606|11614|11611|11602|11599|1478
1658416200000|2022-07-21 15:10:00|11611|11608|11633|11629|11637|11634|11608|11604|5555
1658416500000|2022-07-21 15:15:00|11632|11628|11626|11623|11634|11631|11624|11621|3136
1658416800000|2022-07-21 15:20:00|11625|11622|11621|11617|11626|11623|11617|11613|1391
1658417100000|2022-07-21 15:25:00|11620|11618|11615|11612|11622|11618|11611|11608|1500
1658417400000|2022-07-21 15:30:00|11614|11611|11620|11617|11623|11620|11614|11611|1837
1658417700000|2022-07-21 15:35:00|11619|11616|11612|11609|11620|11617|11611|11608|827
1658418000000|2022-07-21 15:40:00|11613|11610|11613|11610|11620|11617|11612|11609|1240
1658418300000|2022-07-21 15:45:00|11614|11609|11619|11615|11620|11617|11612|11608|1047
1658418600000|2022-07-21 15:50:00|11618|11614|11617|11614|11618|11615|11615|11611|430
1658418900000|2022-07-21 15:55:00|11618|11615|11615|11612|11621|11617|11614|11611|804
1658419200000|2022-07-21 16:00:00|11616|11613|11616|11613|11618|11614|11614|11611|289
1658419500000|2022-07-21 16:05:00|11617|11612|11613|11610|11617|11614|11610|11607|456
1658419800000|2022-07-21 16:10:00|11612|11609|11608|11605|11612|11610|11607|11604|380
1658420100000|2022-07-21 16:15:00|11609|11604|11614|11611|11614|11611|11605|11601|405
1658420400000|2022-07-21 16:20:00|11615|11610|11616|11613|11617|11613|11613|11610|178
1658420700000|2022-07-21 16:25:00|11617|11614|11615|11612|11619|11616|11614|11611|445
1658421000000|2022-07-21 16:30:00|11616|11613|11619|11616|11619|11616|11614|11611|227
1658421300000|2022-07-21 16:35:00|11620|11617|11619|11616|11621|11617|11618|11615|184
1658421600000|2022-07-21 16:40:00|11618|11615|11622|11619|11624|11621|11617|11614|338
1658421900000|2022-07-21 16:45:00|11621|11618|11619|11616|11621|11618|11616|11613|162
1658422200000|2022-07-21 16:50:00|11620|11617|11616|11612|11622|11619|11615|11612|265
1658422500000|2022-07-21 16:55:00|11615|11613|11623|11620|11623|11620|11613|11609|214
1658473200000|2022-07-22 07:00:00|11662|11659|11649|11646|11662|11659|11648|11645|1604
1658473500000|2022-07-22 07:05:00|11648|11645|11646|11643|11658|11655|11644|11641|1256
1658473800000|2022-07-22 07:10:00|11647|11644|11647|11644|11654|11651|11642|11639|1301
1658474100000|2022-07-22 07:15:00|11652|11647|11675|11672|11683|11679|11650|11645|2364
1658474400000|2022-07-22 07:20:00|11676|11671|11673|11670|11678|11674|11670|11667|1169
1658474700000|2022-07-22 07:25:00|11674|11671|11685|11680|11685|11680|11669|11666|1273
1658475000000|2022-07-22 07:30:00|11717|11713|11700|11697|11721|11716|11691|11687|2337
1658475300000|2022-07-22 07:35:00|11701|11698|11701|11698|11707|11704|11696|11693|1158
1658475600000|2022-07-22 07:40:00|11703|11700|11704|11701|11708|11705|11698|11695|1083
1658475900000|2022-07-22 07:45:00|11705|11702|11696|11692|11710|11707|11691|11688|967
1658476200000|2022-07-22 07:50:00|11695|11693|11708|11705|11710|11707|11691|11688|1409
1658476500000|2022-07-22 07:55:00|11709|11706|11719|11715|11722|11719|11702|11699|1297
1658476800000|2022-07-22 08:00:00|11718|11716|11722|11719|11726|11723|11714|11711|893
1658477100000|2022-07-22 08:05:00|11723|11720|11719|11716|11726|11723|11716|11713|1166
1658477400000|2022-07-22 08:10:00|11720|11715|11715|11711|11723|11719|11715|11711|698
1658477700000|2022-07-22 08:15:00|11714|11712|11715|11712|11715|11712|11704|11701|1022
1658478000000|2022-07-22 08:20:00|11716|11713|11730|11727|11730|11727|11713|11710|692
1658478300000|2022-07-22 08:25:00|11731|11726|11738|11735|11740|11737|11728|11725|1323
1658478600000|2022-07-22 08:30:00|11728|11722|11732|11729|11739|11736|11716|11712|1497
1658478900000|2022-07-22 08:35:00|11731|11728|11721|11718|11731|11728|11715|11712|505
1658479200000|2022-07-22 08:40:00|11720|11717|11722|11719|11725|11722|11717|11714|427
1658479500000|2022-07-22 08:45:00|11723|11720|11721|11718|11728|11724|11721|11717|621
1658479800000|2022-07-22 08:50:00|11722|11719|11725|11722|11726|11723|11719|11716|857
1658480100000|2022-07-22 08:55:00|11724|11721|11729|11726|11729|11726|11722|11719|611
1658480400000|2022-07-22 09:00:00|11730|11727|11725|11722|11730|11727|11724|11721|551
1658480700000|2022-07-22 09:05:00|11726|11721|11724|11720|11736|11733|11723|11720|1741
1658481000000|2022-07-22 09:10:00|11723|11721|11726|11723|11730|11727|11722|11719|770
1658481300000|2022-07-22 09:15:00|11727|11724|11740|11737|11742|11739|11725|11721|961
1658481600000|2022-07-22 09:20:00|11741|11738|11739|11736|11744|11741|11735|11732|732
1658481900000|2022-07-22 09:25:00|11740|11737|11731|11728|11742|11739|11731|11728|737
1658482200000|2022-07-22 09:30:00|11732|11729|11732|11728|11735|11732|11728|11725|778
1658482500000|2022-07-22 09:35:00|11731|11729|11731|11728|11734|11731|11728|11725|635
1658482800000|2022-07-22 09:40:00|11732|11729|11731|11728|11736|11733|11729|11726|485
1658483100000|2022-07-22 09:45:00|11730|11727|11725|11722|11734|11731|11723|11720|979
1658483400000|2022-07-22 09:50:00|11724|11721|11724|11721|11732|11729|11723|11720|626
1658483700000|2022-07-22 09:55:00|11723|11720|11724|11720|11726|11723|11722|11719|868
1658484000000|2022-07-22 10:00:00|11723|11721|11719|11715|11724|11721|11719|11715|715
1658484300000|2022-07-22 10:05:00|11718|11714|11717|11713|11723|11720|11714|11711|824
1658484600000|2022-07-22 10:10:00|11716|11714|11726|11723|11727|11724|11716|11714|445
1658484900000|2022-07-22 10:15:00|11725|11722|11732|11729|11732|11729|11723|11719|511
1658485200000|2022-07-22 10:20:00|11733|11730|11729|11725|11736|11733|11729|11725|843
1658485500000|2022-07-22 10:25:00|11728|11726|11728|11725|11730|11727|11726|11723|651
1658485800000|2022-07-22 10:30:00|11727|11724|11724|11721|11729|11725|11721|11718|560
1658486100000|2022-07-22 10:35:00|11725|11722|11724|11721|11726|11723|11720|11717|802
1658486400000|2022-07-22 10:40:00|11725|11722|11727|11724|11728|11725|11722|11719|500
1658486700000|2022-07-22 10:45:00|11728|11725|11734|11731|11735|11732|11728|11724|574
1658487000000|2022-07-22 10:50:00|11735|11732|11739|11736|11742|11739|11733|11730|574
1658487300000|2022-07-22 10:55:00|11740|11737|11737|11734|11741|11737|11735|11732|700
1658487600000|2022-07-22 11:00:00|11736|11733|11731|11728|11741|11738|11730|11727|1049
1658487900000|2022-07-22 11:05:00|11730|11727|11734|11731|11734|11731|11728|11725|502
1658488200000|2022-07-22 11:10:00|11733|11730|11738|11735|11738|11735|11732|11729|344
1658488500000|2022-07-22 11:15:00|11737|11734|11735|11732|11740|11737|11734|11731|357
1658488800000|2022-07-22 11:20:00|11736|11733|11733|11730|11736|11733|11732|11729|362
1658489100000|2022-07-22 11:25:00|11732|11729|11738|11734|11741|11737|11729|11726|916
1658489400000|2022-07-22 11:30:00|11737|11735|11749|11746|11750|11747|11731|11728|865
1658489700000|2022-07-22 11:35:00|11748|11745|11728|11725|11749|11745|11717|11714|2166
1658490000000|2022-07-22 11:40:00|11729|11726|11723|11720|11733|11729|11716|11713|2366
1658490300000|2022-07-22 11:45:00|11724|11721|11722|11719|11724|11721|11717|11714|816
1658490600000|2022-07-22 11:50:00|11721|11718|11716|11713|11722|11719|11714|11711|684
1658490900000|2022-07-22 11:55:00|11715|11712|11723|11720|11726|11723|11714|11711|963
1658491200000|2022-07-22 12:00:00|11724|11721|11720|11716|11728|11724|11718|11714|802
1658491500000|2022-07-22 12:05:00|11721|11717|11719|11715|11722|11719|11713|11710|832
1658491800000|2022-07-22 12:10:00|11720|11716|11709|11706|11720|11717|11708|11704|959
1658492100000|2022-07-22 12:15:00|11708|11705|11705|11702|11711|11708|11702|11698|806
1658492400000|2022-07-22 12:20:00|11704|11701|11702|11699|11706|11703|11697|11694|762
1658492700000|2022-07-22 12:25:00|11701|11698|11697|11694|11702|11699|11694|11691|1024
1658493000000|2022-07-22 12:30:00|11698|11693|11700|11696|11700|11697|11690|11687|842
1658493300000|2022-07-22 12:35:00|11699|11697|11684|11681|11703|11700|11684|11681|1122
1658493600000|2022-07-22 12:40:00|11685|11682|11684|11681|11689|11685|11676|11673|1078
1658493900000|2022-07-22 12:45:00|11683|11680|11693|11690|11694|11691|11681|11677|788
1658494200000|2022-07-22 12:50:00|11694|11691|11700|11697|11702|11698|11692|11688|825
1658494500000|2022-07-22 12:55:00|11699|11696|11691|11688|11702|11699|11691|11687|656
1658494800000|2022-07-22 13:00:00|11692|11687|11708|11704|11708|11705|11690|11687|706
1658495100000|2022-07-22 13:05:00|11707|11703|11700|11696|11709|11705|11698|11695|737
1658495400000|2022-07-22 13:10:00|11699|11697|11707|11704|11708|11705|11699|11696|706
1658495700000|2022-07-22 13:15:00|11708|11705|11706|11703|11712|11709|11699|11695|813
1658496000000|2022-07-22 13:20:00|11705|11702|11708|11705|11716|11713|11705|11702|1022
1658496300000|2022-07-22 13:25:00|11707|11704|11719|11716|11720|11717|11707|11704|1025
1658496600000|2022-07-22 13:30:00|11720|11717|11725|11722|11727|11724|11717|11714|1156
1658496900000|2022-07-22 13:35:00|11724|11720|11716|11713|11727|11724|11715|11712|647
1658497200000|2022-07-22 13:40:00|11717|11714|11720|11716|11726|11722|11715|11712|1015
1658497500000|2022-07-22 13:45:00|11725|11721|11768|11765|11769|11766|11725|11721|2609
1658497800000|2022-07-22 13:50:00|11767|11764|11743|11740|11768|11765|11743|11740|1613
1658498100000|2022-07-22 13:55:00|11744|11741|11744|11741|11764|11761|11740|11737|1377
1658498400000|2022-07-22 14:00:00|11745|11742|11746|11743|11752|11749|11740|11737|1460
1658498700000|2022-07-22 14:05:00|11745|11742|11742|11738|11751|11748|11737|11734|1482
1658499000000|2022-07-22 14:10:00|11741|11737|11738|11735|11750|11747|11736|11733|1046
1658499300000|2022-07-22 14:15:00|11737|11734|11723|11720|11739|11736|11722|11719|1914
1658499600000|2022-07-22 14:20:00|11722|11719|11717|11714|11725|11722|11712|11709|1091
1658499900000|2022-07-22 14:25:00|11716|11713|11715|11712|11719|11715|11708|11705|1718
1658500200000|2022-07-22 14:30:00|11716|11713|11725|11722|11725|11722|11711|11708|1046
1658500500000|2022-07-22 14:35:00|11724|11721|11730|11727|11731|11728|11717|11714|1150
1658500800000|2022-07-22 14:40:00|11729|11726|11729|11726|11735|11732|11724|11721|1541
1658501100000|2022-07-22 14:45:00|11728|11724|11732|11729|11740|11737|11728|11724|1231
1658501400000|2022-07-22 14:50:00|11731|11728|11718|11715|11731|11728|11717|11714|1169
1658501700000|2022-07-22 14:55:00|11719|11716|11729|11726|11731|11728|11718|11715|1282
1658502000000|2022-07-22 15:00:00|11728|11725|11737|11734|11740|11737|11727|11724|2067
1658502300000|2022-07-22 15:05:00|11738|11735|11730|11727|11741|11738|11728|11725|1154
1658502600000|2022-07-22 15:10:00|11731|11728|11728|11724|11736|11732|11726|11723|2217
1658502900000|2022-07-22 15:15:00|11729|11725|11735|11732|11736|11733|11728|11725|1844
1658503200000|2022-07-22 15:20:00|11736|11733|11739|11736|11739|11736|11731|11728|628
1658503500000|2022-07-22 15:25:00|11738|11735|11738|11735|11740|11737|11736|11733|355
1658503800000|2022-07-22 15:30:00|11739|11736|11732|11728|11739|11736|11729|11726|825
1658504100000|2022-07-22 15:35:00|11731|11729|11729|11726|11737|11733|11728|11725|462
1658504400000|2022-07-22 15:40:00|11728|11725|11730|11727|11732|11728|11726|11723|622
1658504700000|2022-07-22 15:45:00|11731|11726|11727|11724|11731|11727|11726|11723|683
1658505000000|2022-07-22 15:50:00|11728|11725|11728|11725|11731|11727|11728|11724|419
1658505300000|2022-07-22 15:55:00|11727|11724|11729|11726|11731|11728|11727|11724|468
1658505600000|2022-07-22 16:00:00|11728|11725|11731|11728|11731|11728|11728|11725|470
1658505900000|2022-07-22 16:05:00|11730|11727|11728|11725|11732|11729|11727|11724|272
1658506200000|2022-07-22 16:10:00|11729|11724|11723|11720|11729|11725|11721|11718|193
1658506500000|2022-07-22 16:15:00|11724|11719|11727|11723|11727|11723|11722|11719|171
1658506800000|2022-07-22 16:20:00|11726|11722|11726|11723|11728|11724|11725|11721|40
1658507100000|2022-07-22 16:25:00|11727|11724|11724|11721|11727|11724|11722|11719|180
1658507400000|2022-07-22 16:30:00|11725|11722|11727|11723|11727|11724|11724|11721|69
1658507700000|2022-07-22 16:35:00|11726|11724|11729|11726|11729|11726|11726|11723|97
1658508000000|2022-07-22 16:40:00|11728|11725|11732|11728|11732|11729|11728|11725|190
1658508300000|2022-07-22 16:45:00|11731|11729|11733|11730|11734|11731|11731|11728|183
1658508600000|2022-07-22 16:50:00|11734|11731|11736|11732|11736|11733|11733|11730|201
1658508900000|2022-07-22 16:55:00|11735|11733|11742|11738|11742|11738|11735|11733|263
1658732400000|2022-07-25 07:00:00|11719|11716|11722|11719|11724|11721|11707|11704|1725
1658732700000|2022-07-25 07:05:00|11721|11718|11729|11726|11731|11728|11718|11715|1301
1658733000000|2022-07-25 07:10:00|11730|11727|11723|11720|11737|11734|11723|11719|1220
1658733300000|2022-07-25 07:15:00|11724|11719|11737|11734|11741|11738|11722|11718|956
1658733600000|2022-07-25 07:20:00|11736|11733|11728|11724|11736|11733|11710|11706|1655
1658733900000|2022-07-25 07:25:00|11726|11725|11743|11739|11743|11739|11726|11722|731
1658734200000|2022-07-25 07:30:00|11742|11740|11735|11732|11744|11741|11730|11727|777
1658734500000|2022-07-25 07:35:00|11734|11731|11735|11732|11741|11738|11732|11729|663
1658734800000|2022-07-25 07:40:00|11734|11731|11737|11734|11738|11735|11732|11729|507
1658735100000|2022-07-25 07:45:00|11738|11733|11731|11728|11741|11738|11729|11726|489
1658735400000|2022-07-25 07:50:00|11730|11727|11732|11729|11739|11736|11729|11726|421
1658735700000|2022-07-25 07:55:00|11731|11728|11737|11734|11739|11736|11730|11727|467
1658736000000|2022-07-25 08:00:00|11736|11733|11730|11727|11749|11746|11730|11727|1056
1658736300000|2022-07-25 08:05:00|11731|11728|11729|11726|11732|11729|11723|11720|891
1658736600000|2022-07-25 08:10:00|11728|11725|11737|11734|11740|11737|11726|11723|737
1658736900000|2022-07-25 08:15:00|11736|11733|11735|11732|11741|11738|11734|11731|596
1658737200000|2022-07-25 08:20:00|11734|11731|11731|11728|11736|11733|11727|11724|573
1658737500000|2022-07-25 08:25:00|11730|11727|11736|11733|11736|11733|11728|11725|486
1658737800000|2022-07-25 08:30:00|11735|11732|11743|11740|11745|11742|11733|11730|1051
1658738100000|2022-07-25 08:35:00|11742|11739|11735|11732|11742|11739|11733|11730|430
1658738400000|2022-07-25 08:40:00|11734|11731|11736|11733|11737|11734|11731|11728|481
1658738700000|2022-07-25 08:45:00|11735|11732|11729|11726|11735|11732|11724|11721|713
1658739000000|2022-07-25 08:50:00|11728|11725|11719|11716|11730|11727|11718|11715|679
1658739300000|2022-07-25 08:55:00|11720|11715|11714|11711|11720|11716|11710|11707|848
1658739600000|2022-07-25 09:00:00|11715|11712|11715|11712|11718|11715|11710|11707|1200
1658739900000|2022-07-25 09:05:00|11714|11711|11710|11707|11714|11711|11705|11702|1603
1658740200000|2022-07-25 09:10:00|11711|11706|11712|11709|11716|11712|11707|11704|876
1658740500000|2022-07-25 09:15:00|11710|11707|11715|11711|11715|11712|11707|11704|565
1658740800000|2022-07-25 09:20:00|11716|11712|11712|11709|11719|11716|11710|11707|830
1658741100000|2022-07-25 09:25:00|11713|11710|11713|11710|11715|11712|11711|11708|662
1658741400000|2022-07-25 09:30:00|11711|11708|11716|11713|11717|11714|11706|11703|808
1658741700000|2022-07-25 09:35:00|11717|11712|11715|11712|11717|11714|11711|11708|486
1658742000000|2022-07-25 09:40:00|11716|11711|11718|11715|11720|11717|11714|11711|462
1658742300000|2022-07-25 09:45:00|11717|11714|11713|11710|11718|11715|11709|11706|518
1658742600000|2022-07-25 09:50:00|11712|11709|11716|11713|11717|11714|11712|11709|512
1658742900000|2022-07-25 09:55:00|11715|11712|11720|11717|11721|11718|11715|11712|704
1658743200000|2022-07-25 10:00:00|11719|11716|11720|11717|11722|11719|11718|11715|430
1658743500000|2022-07-25 10:05:00|11719|11716|11718|11715|11722|11719|11718|11714|410
1658743800000|2022-07-25 10:10:00|11719|11716|11712|11709|11719|11716|11711|11708|540
1658744100000|2022-07-25 10:15:00|11711|11708|11721|11717|11721|11718|11710|11707|341
1658744400000|2022-07-25 10:20:00|11722|11718|11724|11721|11724|11721|11720|11717|413
1658744700000|2022-07-25 10:25:00|11723|11720|11725|11722|11726|11723|11721|11718|316
1658745000000|2022-07-25 10:30:00|11726|11723|11726|11723|11729|11726|11725|11722|492
1658745300000|2022-07-25 10:35:00|11727|11722|11728|11725|11728|11725|11723|11720|415
1658745600000|2022-07-25 10:40:00|11727|11724|11728|11724|11732|11728|11726|11723|278
1658745900000|2022-07-25 10:45:00|11727|11725|11726|11723|11728|11725|11723|11720|355
1658746200000|2022-07-25 10:50:00|11725|11722|11722|11719|11725|11722|11718|11715|293
1658746500000|2022-07-25 10:55:00|11723|11720|11725|11722|11727|11724|11720|11717|953
1658746800000|2022-07-25 11:00:00|11726|11721|11720|11717|11726|11722|11713|11710|647
1658747100000|2022-07-25 11:05:00|11719|11716|11714|11711|11719|11716|11711|11708|706
1658747400000|2022-07-25 11:10:00|11715|11712|11713|11710|11718|11715|11711|11708|658
1658747700000|2022-07-25 11:15:00|11714|11711|11719|11716|11719|11716|11711|11708|260
1658748000000|2022-07-25 11:20:00|11720|11717|11725|11722|11725|11722|11717|11714|543
1658748300000|2022-07-25 11:25:00|11726|11723|11717|11714|11727|11724|11717|11714|509
1658748600000|2022-07-25 11:30:00|11718|11715|11712|11709|11719|11715|11711|11708|433
1658748900000|2022-07-25 11:35:00|11711|11708|11705|11702|11712|11709|11704|11701|861
1658749200000|2022-07-25 11:40:00|11707|11704|11711|11708|11712|11709|11706|11703|487
1658749500000|2022-07-25 11:45:00|11712|11706|11713|11710|11716|11713|11707|11704|381
1658749800000|2022-07-25 11:50:00|11712|11709|11710|11707|11713|11710|11707|11704|519
1658750100000|2022-07-25 11:55:00|11711|11708|11709|11705|11712|11709|11705|11702|407
1658750400000|2022-07-25 12:00:00|11710|11706|11704|11701|11710|11707|11699|11696|836
1658750700000|2022-07-25 12:05:00|11703|11700|11703|11700|11708|11705|11702|11699|564
1658751000000|2022-07-25 12:10:00|11704|11701|11711|11708|11711|11708|11704|11701|480
1658751300000|2022-07-25 12:15:00|11712|11709|11710|11707|11713|11710|11707|11704|473
1658751600000|2022-07-25 12:20:00|11708|11705|11712|11708|11712|11709|11705|11702|723
1658751900000|2022-07-25 12:25:00|11711|11706|11707|11703|11711|11708|11702|11699|742
1658752200000|2022-07-25 12:30:00|11706|11704|11710|11707|11711|11708|11706|11704|750
1658752500000|2022-07-25 12:35:00|11709|11706|11705|11702|11710|11706|11704|11701|503
1658752800000|2022-07-25 12:40:00|11706|11703|11707|11704|11712|11709|11704|11701|941
1658753100000|2022-07-25 12:45:00|11708|11703|11703|11700|11708|11703|11699|11696|1004
1658753400000|2022-07-25 12:50:00|11702|11699|11700|11697|11702|11699|11698|11695|417
1658753700000|2022-07-25 12:55:00|11701|11698|11703|11700|11710|11707|11701|11698|1375
1658754000000|2022-07-25 13:00:00|11702|11699|11700|11697|11702|11700|11697|11694|680
1658754300000|2022-07-25 13:05:00|11699|11696|11699|11696|11700|11697|11695|11692|793
1658754600000|2022-07-25 13:10:00|11700|11697|11693|11690|11701|11698|11693|11690|862
1658754900000|2022-07-25 13:15:00|11692|11689|11698|11695|11698|11695|11688|11685|564
1658755200000|2022-07-25 13:20:00|11697|11694|11697|11693|11699|11696|11691|11688|981
1658755500000|2022-07-25 13:25:00|11696|11692|11692|11689|11700|11697|11692|11689|594
1658755800000|2022-07-25 13:30:00|11693|11690|11708|11705|11710|11707|11690|11687|897
1658756100000|2022-07-25 13:35:00|11709|11706|11710|11707|11712|11709|11705|11702|796
1658756400000|2022-07-25 13:40:00|11711|11708|11710|11707|11711|11708|11706|11703|860
1658756700000|2022-07-25 13:45:00|11711|11708|11716|11713|11716|11713|11710|11707|724
1658757000000|2022-07-25 13:50:00|11717|11712|11714|11711|11717|11712|11709|11705|778
1658757300000|2022-07-25 13:55:00|11713|11710|11711|11708|11715|11712|11709|11706|928
1658757600000|2022-07-25 14:00:00|11710|11707|11709|11706|11711|11708|11706|11703|657
1658757900000|2022-07-25 14:05:00|11708|11705|11711|11708|11715|11711|11707|11704|1041
1658758200000|2022-07-25 14:10:00|11710|11707|11706|11703|11710|11707|11704|11701|777
1658758500000|2022-07-25 14:15:00|11705|11702|11707|11704|11711|11708|11703|11699|1235
1658758800000|2022-07-25 14:20:00|11708|11705|11709|11706|11713|11710|11706|11703|968
1658759100000|2022-07-25 14:25:00|11708|11705|11726|11723|11737|11733|11706|11703|2034
1658759400000|2022-07-25 14:30:00|11727|11724|11739|11736|11740|11736|11725|11722|916
1658759700000|2022-07-25 14:35:00|11740|11737|11734|11731|11743|11740|11733|11730|1458
1658760000000|2022-07-25 14:40:00|11735|11732|11722|11719|11736|11733|11720|11717|1159
1658760300000|2022-07-25 14:45:00|11723|11720|11717|11714|11725|11722|11716|11713|833
1658760600000|2022-07-25 14:50:00|11718|11715|11712|11709|11719|11716|11711|11708|1374
1658760900000|2022-07-25 14:55:00|11713|11708|11718|11715|11720|11717|11710|11707|990
1658761200000|2022-07-25 15:00:00|11719|11714|11715|11712|11720|11717|11711|11708|1248
1658761500000|2022-07-25 15:05:00|11716|11711|11724|11720|11725|11722|11715|11711|1139
1658761800000|2022-07-25 15:10:00|11723|11721|11733|11730|11733|11730|11716|11713|3859
1658762100000|2022-07-25 15:15:00|11734|11731|11725|11722|11734|11731|11720|11717|2579
1658762400000|2022-07-25 15:20:00|11726|11723|11727|11724|11727|11724|11724|11721|550
1658762700000|2022-07-25 15:25:00|11726|11723|11727|11724|11727|11724|11721|11717|648
1658763000000|2022-07-25 15:30:00|11728|11723|11730|11727|11738|11734|11726|11723|1315
1658763300000|2022-07-25 15:35:00|11729|11726|11729|11726|11731|11728|11727|11724|919
1658763600000|2022-07-25 15:40:00|11728|11725|11734|11731|11734|11731|11725|11722|460
1658763900000|2022-07-25 15:45:00|11733|11730|11732|11728|11733|11730|11728|11725|315
1658764200000|2022-07-25 15:50:00|11731|11727|11729|11726|11733|11730|11729|11725|344
1658764500000|2022-07-25 15:55:00|11728|11725|11734|11731|11735|11732|11727|11724|623
1658764800000|2022-07-25 16:00:00|11733|11730|11736|11732|11739|11736|11733|11730|442
1658765100000|2022-07-25 16:05:00|11735|11731|11732|11728|11735|11732|11728|11725|271
1658765400000|2022-07-25 16:10:00|11731|11729|11736|11733|11736|11733|11731|11728|141
1658765700000|2022-07-25 16:15:00|11735|11732|11733|11730|11735|11733|11730|11727|174
1658766000000|2022-07-25 16:20:00|11734|11731|11734|11731|11735|11732|11731|11728|394
1658766300000|2022-07-25 16:25:00|11735|11732|11735|11731|11738|11735|11734|11731|364
1658766600000|2022-07-25 16:30:00|11734|11732|11734|11730|11736|11733|11733|11730|103
1658766900000|2022-07-25 16:35:00|11733|11729|11733|11729|11733|11730|11729|11726|150
1658767200000|2022-07-25 16:40:00|11732|11728|11731|11728|11733|11730|11729|11725|153
1658767500000|2022-07-25 16:45:00|11732|11729|11731|11728|11733|11730|11729|11726|156
1658767800000|2022-07-25 16:50:00|11732|11729|11726|11723|11732|11729|11724|11721|310
1658768100000|2022-07-25 16:55:00|11727|11724|11729|11725|11729|11726|11725|11722|135
1658818800000|2022-07-26 07:00:00|11752|11749|11743|11740|11754|11751|11742|11739|1159
1658819100000|2022-07-26 07:05:00|11742|11739|11747|11744|11748|11745|11737|11734|880
1658819400000|2022-07-26 07:10:00|11748|11745|11758|11754|11759|11755|11748|11745|1257
1658819700000|2022-07-26 07:15:00|11757|11755|11760|11756|11762|11759|11756|11753|1057
1658820000000|2022-07-26 07:20:00|11759|11757|11759|11756|11766|11762|11755|11752|649
1658820300000|2022-07-26 07:25:00|11758|11755|11752|11749|11759|11756|11751|11747|562
1658820600000|2022-07-26 07:30:00|11754|11751|11747|11744|11760|11757|11743|11739|1046
1658820900000|2022-07-26 07:35:00|11748|11745|11752|11749|11755|11751|11747|11744|435
1658821200000|2022-07-26 07:40:00|11753|11750|11745|11741|11754|11751|11744|11741|585
1658821500000|2022-07-26 07:45:00|11744|11742|11753|11750|11753|11750|11744|11742|428
1658821800000|2022-07-26 07:50:00|11752|11749|11747|11744|11755|11752|11744|11741|1293
1658822100000|2022-07-26 07:55:00|11749|11746|11741|11738|11750|11747|11741|11738|1342
1658822400000|2022-07-26 08:00:00|11740|11737|11747|11744|11750|11747|11740|11737|672
1658822700000|2022-07-26 08:05:00|11748|11746|11757|11754|11762|11759|11748|11746|814
1658823000000|2022-07-26 08:10:00|11758|11753|11757|11754|11762|11759|11755|11752|1000
1658823300000|2022-07-26 08:15:00|11758|11755|11762|11759|11767|11764|11757|11754|774
1658823600000|2022-07-26 08:20:00|11761|11758|11760|11757|11766|11763|11760|11757|819
1658823900000|2022-07-26 08:25:00|11761|11758|11758|11755|11763|11760|11758|11755|586
1658824200000|2022-07-26 08:30:00|11757|11754|11758|11755|11761|11758|11756|11753|540
1658824500000|2022-07-26 08:35:00|11759|11756|11755|11751|11760|11757|11751|11748|891
1658824800000|2022-07-26 08:40:00|11753|11752|11757|11754|11760|11756|11752|11749|1075
1658825100000|2022-07-26 08:45:00|11756|11753|11760|11756|11763|11760|11756|11753|483
1658825400000|2022-07-26 08:50:00|11759|11757|11758|11755|11763|11760|11758|11755|739
1658825700000|2022-07-26 08:55:00|11757|11754|11757|11754|11759|11756|11754|11751|699
1658826000000|2022-07-26 09:00:00|11756|11753|11762|11759|11765|11762|11756|11753|675
1658826300000|2022-07-26 09:05:00|11763|11760|11755|11752|11765|11762|11755|11752|1171
1658826600000|2022-07-26 09:10:00|11756|11753|11756|11752|11759|11756|11755|11752|1019
1658826900000|2022-07-26 09:15:00|11757|11753|11752|11749|11757|11754|11749|11746|371
1658827200000|2022-07-26 09:20:00|11753|11750|11756|11753|11756|11753|11751|11748|366
1658827500000|2022-07-26 09:25:00|11755|11752|11759|11756|11760|11757|11755|11752|340
1658827800000|2022-07-26 09:30:00|11758|11755|11757|11754|11763|11760|11757|11754|478
1658828100000|2022-07-26 09:35:00|11758|11755|11758|11754|11760|11757|11756|11753|525
1658828400000|2022-07-26 09:40:00|11757|11755|11758|11755|11758|11755|11753|11750|607
1658828700000|2022-07-26 09:45:00|11757|11754|11755|11752|11760|11757|11754|11751|724
1658829000000|2022-07-26 09:50:00|11756|11753|11757|11754|11759|11756|11754|11751|613
1658829300000|2022-07-26 09:55:00|11758|11755|11756|11753|11758|11755|11753|11750|630
1658829600000|2022-07-26 10:00:00|11755|11752|11750|11747|11757|11754|11748|11745|1165
1658829900000|2022-07-26 10:05:00|11749|11746|11762|11759|11763|11760|11744|11741|1339
1658830200000|2022-07-26 10:10:00|11761|11758|11769|11766|11770|11767|11760|11757|1469
1658830500000|2022-07-26 10:15:00|11768|11765|11763|11760|11769|11766|11762|11759|948
1658830800000|2022-07-26 10:20:00|11764|11761|11766|11763|11772|11769|11763|11760|1511
1658831100000|2022-07-26 10:25:00|11767|11764|11759|11756|11768|11764|11759|11756|1169
1658831400000|2022-07-26 10:30:00|11760|11757|11760|11757|11762|11759|11758|11755|670
1658831700000|2022-07-26 10:35:00|11761|11758|11762|11758|11765|11762|11759|11756|927
1658832000000|2022-07-26 10:40:00|11761|11759|11761|11758|11764|11760|11760|11757|468
1658832300000|2022-07-26 10:45:00|11762|11757|11754|11751|11763|11760|11750|11747|1046
1658832600000|2022-07-26 10:50:00|11755|11752|11756|11753|11756|11753|11752|11749|622
1658832900000|2022-07-26 10:55:00|11757|11754|11762|11759|11762|11759|11756|11753|1041
1658833200000|2022-07-26 11:00:00|11761|11758|11759|11756|11765|11762|11758|11755|833
1658833500000|2022-07-26 11:05:00|11760|11757|11763|11760|11766|11763|11759|11755|560
1658833800000|2022-07-26 11:10:00|11762|11759|11767|11764|11769|11766|11762|11759|780
1658834100000|2022-07-26 11:15:00|11766|11763|11765|11762|11767|11764|11763|11759|975
1658834400000|2022-07-26 11:20:00|11762|11759|11761|11758|11764|11761|11759|11756|692
1658834700000|2022-07-26 11:25:00|11762|11759|11762|11759|11764|11761|11761|11758|586
1658835000000|2022-07-26 11:30:00|11763|11760|11762|11758|11763|11760|11760|11757|733
1658835300000|2022-07-26 11:35:00|11763|11759|11767|11764|11768|11765|11761|11758|452
1658835600000|2022-07-26 11:40:00|11768|11765|11774|11771|11778|11775|11766|11763|671
1658835900000|2022-07-26 11:45:00|11773|11770|11786|11783|11787|11784|11773|11770|1430
1658836200000|2022-07-26 11:50:00|11785|11781|11788|11785|11793|11790|11784|11781|1102
1658836500000|2022-07-26 11:55:00|11789|11786|11793|11790|11794|11791|11779|11776|2504
1658836800000|2022-07-26 12:00:00|11795|11789|11794|11791|11795|11792|11785|11782|1415
1658837100000|2022-07-26 12:05:00|11793|11790|11784|11781|11794|11791|11782|11779|2287
1658837400000|2022-07-26 12:10:00|11781|11780|11785|11782|11785|11782|11779|11776|1206
1658837700000|2022-07-26 12:15:00|11786|11781|11793|11789|11794|11791|11782|11779|1012
1658838000000|2022-07-26 12:20:00|11792|11790|11782|11779|11793|11790|11780|11777|1322
1658838300000|2022-07-26 12:25:00|11783|11780|11787|11783|11788|11785|11783|11780|1206
1658838600000|2022-07-26 12:30:00|11788|11784|11781|11778|11788|11785|11778|11775|1240
1658838900000|2022-07-26 12:35:00|11782|11779|11781|11778|11784|11781|11778|11775|801
1658839200000|2022-07-26 12:40:00|11782|11777|11787|11783|11789|11785|11778|11775|837
1658839500000|2022-07-26 12:45:00|11788|11784|11783|11780|11792|11789|11781|11778|660
1658839800000|2022-07-26 12:50:00|11784|11781|11778|11775|11784|11781|11776|11773|753
1658840100000|2022-07-26 12:55:00|11779|11776|11783|11780|11786|11783|11778|11775|867
1658840400000|2022-07-26 13:00:00|11784|11781|11780|11777|11800|11796|11780|11776|1437
1658840700000|2022-07-26 13:05:00|11781|11778|11783|11780|11784|11781|11777|11774|1128
1658841000000|2022-07-26 13:10:00|11784|11781|11786|11783|11790|11787|11783|11780|827
1658841300000|2022-07-26 13:15:00|11787|11784|11788|11785|11792|11789|11785|11782|1052
1658841600000|2022-07-26 13:20:00|11787|11784|11797|11794|11797|11794|11785|11782|1173
1658841900000|2022-07-26 13:25:00|11798|11795|11792|11788|11799|11796|11789|11786|824
1658842200000|2022-07-26 13:30:00|11793|11789|11801|11798|11804|11801|11789|11786|1372
1658842500000|2022-07-26 13:35:00|11800|11797|11803|11799|11809|11806|11799|11796|1125
1658842800000|2022-07-26 13:40:00|11802|11800|11794|11791|11804|11801|11792|11789|1043
1658843100000|2022-07-26 13:45:00|11795|11792|11797|11794|11799|11796|11792|11788|1452
1658843400000|2022-07-26 13:50:00|11798|11793|11793|11790|11799|11796|11792|11789|2998
1658843700000|2022-07-26 13:55:00|11792|11789|11794|11790|11797|11794|11791|11788|1383
1658844000000|2022-07-26 14:00:00|11793|11789|11779|11776|11801|11798|11778|11775|1558
1658844300000|2022-07-26 14:05:00|11778|11775|11785|11782|11787|11784|11778|11775|1588
1658844600000|2022-07-26 14:10:00|11784|11781|11794|11791|11794|11791|11779|11775|870
1658844900000|2022-07-26 14:15:00|11795|11792|11793|11790|11797|11794|11786|11783|844
1658845200000|2022-07-26 14:20:00|11792|11789|11793|11789|11796|11793|11788|11785|935
1658845500000|2022-07-26 14:25:00|11792|11790|11788|11785|11794|11791|11784|11781|706
1658845800000|2022-07-26 14:30:00|11789|11786|11778|11775|11791|11788|11774|11771|935
1658846100000|2022-07-26 14:35:00|11777|11774|11781|11778|11787|11783|11777|11774|1018
1658846400000|2022-07-26 14:40:00|11782|11779|11776|11773|11782|11779|11773|11770|1224
1658846700000|2022-07-26 14:45:00|11775|11772|11769|11766|11777|11773|11766|11763|1483
1658847000000|2022-07-26 14:50:00|11768|11765|11777|11774|11778|11775|11764|11761|966
1658847300000|2022-07-26 14:55:00|11776|11773|11776|11773|11783|11780|11773|11770|1123
1658847600000|2022-07-26 15:00:00|11777|11774|11777|11774|11781|11778|11774|11771|1542
1658847900000|2022-07-26 15:05:00|11778|11775|11775|11772|11780|11777|11775|11772|1055
1658848200000|2022-07-26 15:10:00|11776|11773|11776|11773|11778|11775|11767|11764|1995
1658848500000|2022-07-26 15:15:00|11775|11772|11778|11774|11781|11778|11775|11772|905
1658848800000|2022-07-26 15:20:00|11777|11775|11774|11771|11781|11778|11774|11771|662
1658849100000|2022-07-26 15:25:00|11773|11770|11769|11766|11775|11772|11768|11765|599
1658849400000|2022-07-26 15:30:00|11770|11767|11767|11764|11771|11768|11766|11763|725
1658849700000|2022-07-26 15:35:00|11768|11765|11769|11766|11771|11768|11767|11764|561
1658850000000|2022-07-26 15:40:00|11768|11765|11762|11759|11771|11768|11762|11759|456
1658850300000|2022-07-26 15:45:00|11763|11760|11765|11762|11766|11762|11762|11759|655
1658850600000|2022-07-26 15:50:00|11766|11763|11767|11764|11769|11766|11764|11760|731
1658850900000|2022-07-26 15:55:00|11768|11765|11769|11765|11769|11766|11766|11763|317
1658851200000|2022-07-26 16:00:00|11768|11764|11767|11764|11769|11766|11766|11763|455
1658851500000|2022-07-26 16:05:00|11768|11765|11765|11762|11770|11766|11763|11760|653
1658851800000|2022-07-26 16:10:00|11766|11764|11766|11762|11768|11765|11764|11761|208
1658852100000|2022-07-26 16:15:00|11765|11761|11771|11767|11771|11768|11764|11761|324
1658852400000|2022-07-26 16:20:00|11770|11768|11767|11764|11771|11768|11765|11762|440
1658852700000|2022-07-26 16:25:00|11768|11765|11768|11765|11769|11765|11766|11763|248
1658853000000|2022-07-26 16:30:00|11767|11764|11767|11764|11768|11765|11765|11762|128
1658853300000|2022-07-26 16:35:00|11766|11763|11768|11765|11770|11767|11766|11763|168
1658853600000|2022-07-26 16:40:00|11767|11764|11759|11756|11769|11765|11759|11756|528
1658853900000|2022-07-26 16:45:00|11758|11755|11761|11757|11762|11759|11756|11753|341
1658854200000|2022-07-26 16:50:00|11760|11758|11760|11756|11761|11758|11757|11754|263
1658854500000|2022-07-26 16:55:00|11761|11757|11764|11761|11764|11761|11759|11755|165
1658905200000|2022-07-27 07:00:00|11747|11744|11735|11732|11749|11746|11730|11727|1312
1658905500000|2022-07-27 07:05:00|11736|11733|11749|11746|11751|11748|11734|11731|1221
1658905800000|2022-07-27 07:10:00|11748|11745|11751|11748|11752|11749|11746|11743|847
1658906100000|2022-07-27 07:15:00|11752|11749|11745|11742|11752|11749|11745|11742|1077
1658906400000|2022-07-27 07:20:00|11744|11741|11744|11740|11745|11741|11737|11734|932
1658906700000|2022-07-27 07:25:00|11743|11741|11738|11735|11744|11741|11735|11732|1091
1658907000000|2022-07-27 07:30:00|11737|11734|11741|11738|11742|11739|11736|11733|747
1658907300000|2022-07-27 07:35:00|11740|11737|11743|11740|11744|11741|11736|11733|807
1658907600000|2022-07-27 07:40:00|11744|11741|11746|11743|11750|11747|11743|11740|696
1658907900000|2022-07-27 07:45:00|11747|11744|11757|11754|11759|11756|11746|11743|756
1658908200000|2022-07-27 07:50:00|11758|11755|11758|11755|11759|11756|11754|11751|466
1658908500000|2022-07-27 07:55:00|11757|11754|11756|11753|11760|11756|11751|11748|778
1658908800000|2022-07-27 08:00:00|11757|11754|11761|11758|11764|11761|11756|11753|595
1658909100000|2022-07-27 08:05:00|11760|11757|11757|11754|11761|11758|11755|11752|748
1658909400000|2022-07-27 08:10:00|11756|11753|11757|11754|11763|11760|11754|11751|821
1658909700000|2022-07-27 08:15:00|11758|11755|11761|11758|11762|11759|11756|11752|392
1658910000000|2022-07-27 08:20:00|11762|11757|11760|11757|11763|11760|11758|11754|1054
1658910300000|2022-07-27 08:25:00|11761|11758|11755|11752|11761|11758|11755|11752|1013
1658910600000|2022-07-27 08:30:00|11756|11753|11753|11750|11756|11753|11750|11747|913
1658910900000|2022-07-27 08:35:00|11754|11751|11765|11762|11765|11762|11752|11749|521
1658911200000|2022-07-27 08:40:00|11766|11763|11765|11762|11768|11765|11764|11761|442
1658911500000|2022-07-27 08:45:00|11764|11761|11768|11765|11768|11765|11762|11759|602
1658911800000|2022-07-27 08:50:00|11767|11764|11760|11757|11768|11765|11760|11757|1167
1658912100000|2022-07-27 08:55:00|11761|11758|11764|11761|11766|11762|11760|11756|2980
1658912400000|2022-07-27 09:00:00|11763|11760|11764|11761|11768|11765|11759|11756|2129
1658912700000|2022-07-27 09:05:00|11763|11760|11757|11754|11765|11762|11757|11754|649
1658913000000|2022-07-27 09:10:00|11758|11755|11754|11751|11761|11758|11754|11751|790
1658913300000|2022-07-27 09:15:00|11755|11752|11755|11752|11756|11753|11752|11749|642
1658913600000|2022-07-27 09:20:00|11754|11751|11751|11748|11756|11753|11751|11748|555
1658913900000|2022-07-27 09:25:00|11750|11747|11740|11737|11751|11748|11740|11737|605
1658914200000|2022-07-27 09:30:00|11739|11736|11724|11721|11740|11737|11724|11721|1564
1658914500000|2022-07-27 09:35:00|11725|11722|11718|11715|11733|11730|11714|11711|3292
1658914800000|2022-07-27 09:40:00|11719|11714|11722|11718|11724|11721|11715|11712|2071
1658915100000|2022-07-27 09:45:00|11721|11719|11722|11719|11725|11722|11719|11716|798
1658915400000|2022-07-27 09:50:00|11721|11718|11719|11716|11725|11721|11719|11716|656
1658915700000|2022-07-27 09:55:00|11720|11717|11728|11725|11728|11725|11719|11716|535
1658916000000|2022-07-27 10:00:00|11727|11724|11727|11724|11732|11729|11727|11724|1019
1658916300000|2022-07-27 10:05:00|11728|11725|11730|11727|11732|11729|11727|11724|894
1658916600000|2022-07-27 10:10:00|11731|11728|11736|11733|11738|11735|11729|11726|669
1658916900000|2022-07-27 10:15:00|11737|11734|11735|11732|11738|11735|11735|11731|615
1658917200000|2022-07-27 10:20:00|11734|11731|11725|11722|11735|11732|11722|11719|1355
1658917500000|2022-07-27 10:25:00|11724|11721|11721|11718|11725|11722|11719|11716|1021
1658917800000|2022-07-27 10:30:00|11722|11719|11724|11721|11725|11722|11718|11715|3219
1658918100000|2022-07-27 10:35:00|11725|11720|11721|11718|11727|11724|11721|11718|1705
1658918400000|2022-07-27 10:40:00|11722|11719|11727|11724|11729|11725|11721|11718|600
1658918700000|2022-07-27 10:45:00|11726|11723|11722|11719|11730|11727|11722|11719|771
1658919000000|2022-07-27 10:50:00|11721|11718|11725|11722|11728|11725|11721|11718|995
1658919300000|2022-07-27 10:55:00|11726|11723|11719|11716|11729|11726|11719|11716|401
1658919600000|2022-07-27 11:00:00|11721|11717|11721|11718|11725|11721|11716|11713|755
1658919900000|2022-07-27 11:05:00|11720|11717|11716|11713|11720|11718|11714|11711|489
1658920200000|2022-07-27 11:10:00|11717|11714|11713|11710|11717|11714|11712|11708|1046
1658920500000|2022-07-27 11:15:00|11714|11711|11718|11714|11718|11715|11714|11711|501
1658920800000|2022-07-27 11:20:00|11717|11715|11718|11715|11721|11718|11717|11715|224
1658921100000|2022-07-27 11:25:00|11719|11716|11723|11720|11725|11722|11718|11715|356
1658921400000|2022-07-27 11:30:00|11722|11719|11718|11715|11723|11720|11717|11714|565
1658921700000|2022-07-27 11:35:00|11717|11714|11718|11715|11722|11719|11716|11713|420
1658922000000|2022-07-27 11:40:00|11717|11714|11721|11718|11724|11721|11716|11713|562
1658922300000|2022-07-27 11:45:00|11722|11719|11723|11720|11723|11720|11719|11716|324
1658922600000|2022-07-27 11:50:00|11724|11721|11720|11717|11726|11723|11720|11717|731
1658922900000|2022-07-27 11:55:00|11721|11718|11717|11713|11722|11719|11715|11712|1592
1658923200000|2022-07-27 12:00:00|11716|11714|11709|11706|11717|11714|11709|11706|1470
1658923500000|2022-07-27 12:05:00|11708|11705|11711|11707|11712|11709|11707|11704|529
1658923800000|2022-07-27 12:10:00|11712|11708|11715|11712|11716|11713|11708|11705|1026
1658924100000|2022-07-27 12:15:00|11716|11713|11722|11719|11722|11719|11713|11710|1495
1658924400000|2022-07-27 12:20:00|11723|11720|11730|11727|11733|11730|11722|11719|603
1658924700000|2022-07-27 12:25:00|11731|11728|11732|11729|11735|11732|11730|11728|1110
1658925000000|2022-07-27 12:30:00|11730|11726|11714|11711|11730|11726|11709|11706|1406
1658925300000|2022-07-27 12:35:00|11715|11712|11725|11721|11726|11723|11715|11712|908
1658925600000|2022-07-27 12:40:00|11724|11722|11726|11723|11730|11727|11720|11717|916
1658925900000|2022-07-27 12:45:00|11725|11722|11724|11721|11727|11724|11717|11714|551
1658926200000|2022-07-27 12:50:00|11723|11719|11729|11726|11734|11731|11722|11719|670
1658926500000|2022-07-27 12:55:00|11730|11727|11727|11724|11734|11731|11725|11721|719
1658926800000|2022-07-27 13:00:00|11726|11723|11725|11722|11729|11726|11721|11718|726
1658927100000|2022-07-27 13:05:00|11726|11723|11730|11727|11731|11728|11719|11716|937
1658927400000|2022-07-27 13:10:00|11731|11728|11733|11730|11735|11732|11729|11726|684
1658927700000|2022-07-27 13:15:00|11734|11731|11734|11730|11735|11732|11729|11726|752
1658928000000|2022-07-27 13:20:00|11733|11729|11733|11730|11741|11738|11731|11728|1075
1658928300000|2022-07-27 13:25:00|11734|11731|11728|11725|11736|11732|11725|11722|697
1658928600000|2022-07-27 13:30:00|11729|11726|11735|11732|11739|11736|11727|11724|811
1658928900000|2022-07-27 13:35:00|11734|11731|11740|11737|11740|11737|11730|11727|592
1658929200000|2022-07-27 13:40:00|11741|11738|11731|11728|11742|11739|11730|11727|797
1658929500000|2022-07-27 13:45:00|11732|11727|11730|11726|11736|11733|11727|11724|946
1658929800000|2022-07-27 13:50:00|11729|11727|11727|11724|11732|11729|11725|11722|728
1658930100000|2022-07-27 13:55:00|11728|11725|11728|11725|11729|11726|11722|11719|391
1658930400000|2022-07-27 14:00:00|11729|11726|11728|11725|11732|11729|11723|11720|1508
1658930700000|2022-07-27 14:05:00|11727|11724|11736|11733|11738|11735|11725|11722|980
1658931000000|2022-07-27 14:10:00|11735|11732|11750|11746|11751|11748|11735|11732|1423
1658931300000|2022-07-27 14:15:00|11749|11747|11740|11736|11751|11748|11740|11736|1124
1658931600000|2022-07-27 14:20:00|11739|11735|11737|11734|11739|11736|11735|11732|1009
1658931900000|2022-07-27 14:25:00|11736|11733|11736|11733|11739|11736|11734|11731|941
1658932200000|2022-07-27 14:30:00|11737|11734|11736|11733|11743|11740|11736|11733|1484
1658932500000|2022-07-27 14:35:00|11737|11734|11737|11733|11739|11736|11735|11732|676
1658932800000|2022-07-27 14:40:00|11736|11734|11737|11734|11738|11735|11734|11731|488
1658933100000|2022-07-27 14:45:00|11738|11735|11730|11727|11739|11736|11730|11727|915
1658933400000|2022-07-27 14:50:00|11729|11726|11727|11724|11730|11727|11726|11723|481
1658933700000|2022-07-27 14:55:00|11726|11723|11723|11720|11726|11723|11720|11717|774
1658934000000|2022-07-27 15:00:00|11722|11719|11737|11734|11738|11735|11722|11719|904
1658934300000|2022-07-27 15:05:00|11738|11735|11738|11735|11740|11737|11736|11732|848
1658934600000|2022-07-27 15:10:00|11739|11736|11746|11743|11748|11745|11734|11731|2363
1658934900000|2022-07-27 15:15:00|11745|11742|11741|11738|11747|11744|11740|11737|1517
1658935200000|2022-07-27 15:20:00|11740|11737|11732|11729|11741|11738|11732|11729|1336
1658935500000|2022-07-27 15:25:00|11733|11730|11735|11732|11738|11735|11730|11726|989
1658935800000|2022-07-27 15:30:00|11734|11731|11736|11733|11740|11737|11733|11730|1248
1658936100000|2022-07-27 15:35:00|11735|11732|11727|11724|11735|11732|11727|11723|515
1658936400000|2022-07-27 15:40:00|11728|11725|11727|11724|11730|11727|11725|11722|905
1658936700000|2022-07-27 15:45:00|11726|11723|11730|11726|11731|11728|11726|11723|771
1658937000000|2022-07-27 15:50:00|11729|11725|11734|11731|11735|11731|11728|11725|660
1658937300000|2022-07-27 15:55:00|11733|11730|11731|11728|11733|11730|11729|11726|496
1658937600000|2022-07-27 16:00:00|11732|11729|11734|11731|11736|11733|11731|11728|535
1658937900000|2022-07-27 16:05:00|11733|11730|11734|11731|11735|11732|11732|11729|370
1658938200000|2022-07-27 16:10:00|11733|11730|11733|11730|11733|11730|11731|11728|309
1658938500000|2022-07-27 16:15:00|11732|11729|11735|11732|11735|11732|11732|11729|200
1658938800000|2022-07-27 16:20:00|11734|11731|11733|11730|11734|11731|11731|11728|246
1658939100000|2022-07-27 16:25:00|11734|11731|11732|11729|11735|11732|11732|11729|265
1658939400000|2022-07-27 16:30:00|11733|11730|11734|11730|11735|11732|11732|11729|153
1658939700000|2022-07-27 16:35:00|11733|11731|11733|11730|11734|11731|11732|11729|198
1658940000000|2022-07-27 16:40:00|11734|11729|11730|11727|11734|11730|11730|11727|257
1658940300000|2022-07-27 16:45:00|11731|11728|11730|11727|11734|11731|11729|11726|296
1658940600000|2022-07-27 16:50:00|11729|11726|11731|11728|11731|11728|11729|11726|138
1658940900000|2022-07-27 16:55:00|11732|11727|11735|11731|11737|11733|11730|11727|499
1658991600000|2022-07-28 07:00:00|11682|11679|11672|11668|11684|11680|11672|11668|1738
1658991900000|2022-07-28 07:05:00|11673|11669|11692|11689|11693|11689|11672|11669|1568
1658992200000|2022-07-28 07:10:00|11691|11688|11695|11692|11696|11692|11687|11684|850
1658992500000|2022-07-28 07:15:00|11696|11693|11685|11682|11699|11696|11683|11680|1030
1658992800000|2022-07-28 07:20:00|11684|11681|11675|11672|11688|11685|11675|11671|616
1658993100000|2022-07-28 07:25:00|11676|11673|11683|11680|11684|11681|11675|11672|689
1658993400000|2022-07-28 07:30:00|11682|11679|11698|11695|11701|11698|11682|11679|1090
1658993700000|2022-07-28 07:35:00|11699|11696|11696|11693|11700|11697|11690|11687|570
1658994000000|2022-07-28 07:40:00|11695|11692|11688|11685|11695|11692|11686|11683|559
1658994300000|2022-07-28 07:45:00|11689|11684|11683|11680|11695|11692|11681|11678|1073
1658994600000|2022-07-28 07:50:00|11684|11681|11685|11682|11687|11684|11681|11678|912
1658994900000|2022-07-28 07:55:00|11686|11683|11685|11681|11691|11687|11683|11680|526
1658995200000|2022-07-28 08:00:00|11683|11680|11697|11694|11705|11701|11678|11675|1399
1658995500000|2022-07-28 08:05:00|11698|11695|11695|11692|11700|11697|11693|11690|635
1658995800000|2022-07-28 08:10:00|11696|11693|11712|11709|11715|11712|11694|11691|832
1658996100000|2022-07-28 08:15:00|11711|11708|11719|11715|11720|11716|11706|11703|1052
1658996400000|2022-07-28 08:20:00|11718|11714|11708|11705|11720|11717|11708|11705|535
1658996700000|2022-07-28 08:25:00|11709|11706|11707|11704|11711|11708|11705|11702|481
1658997000000|2022-07-28 08:30:00|11708|11705|11699|11695|11708|11705|11699|11695|495
1658997300000|2022-07-28 08:35:00|11698|11694|11697|11694|11701|11698|11693|11690|1186
1658997600000|2022-07-28 08:40:00|11698|11695|11698|11695|11703|11700|11695|11692|1200
1658997900000|2022-07-28 08:45:00|11697|11694|11691|11688|11702|11699|11691|11688|690
1658998200000|2022-07-28 08:50:00|11690|11687|11693|11690|11695|11691|11686|11683|960
1658998500000|2022-07-28 08:55:00|11692|11689|11690|11686|11696|11693|11689|11686|1311
1658998800000|2022-07-28 09:00:00|11693|11690|11699|11696|11700|11697|11688|11685|817
1658999100000|2022-07-28 09:05:00|11698|11695|11698|11695|11701|11698|11696|11693|673
1658999400000|2022-07-28 09:10:00|11697|11694|11700|11697|11700|11697|11692|11689|1300
1658999700000|2022-07-28 09:15:00|11699|11696|11703|11700|11704|11701|11698|11695|289
1659000000000|2022-07-28 09:20:00|11704|11699|11707|11704|11707|11704|11700|11697|654
1659000300000|2022-07-28 09:25:00|11706|11703|11702|11699|11709|11706|11701|11698|694
1659000600000|2022-07-28 09:30:00|11701|11698|11698|11695|11705|11702|11697|11694|864
1659000900000|2022-07-28 09:35:00|11697|11694|11704|11701|11704|11701|11696|11693|556
1659001200000|2022-07-28 09:40:00|11705|11700|11702|11699|11705|11701|11701|11698|282
1659001500000|2022-07-28 09:45:00|11701|11698|11711|11708|11711|11708|11700|11697|410
1659001800000|2022-07-28 09:50:00|11710|11707|11711|11708|11716|11713|11709|11706|547
1659002100000|2022-07-28 09:55:00|11712|11709|11720|11717|11720|11717|11709|11706|647
1659002400000|2022-07-28 10:00:00|11719|11716|11712|11709|11720|11717|11709|11706|1410
1659002700000|2022-07-28 10:05:00|11711|11708|11709|11706|11714|11710|11707|11704|667
1659003000000|2022-07-28 10:10:00|11710|11707|11702|11699|11711|11708|11700|11697|1191
1659003300000|2022-07-28 10:15:00|11703|11698|11704|11701|11705|11702|11702|11698|841
1659003600000|2022-07-28 10:20:00|11703|11700|11703|11700|11705|11702|11701|11698|490
1659003900000|2022-07-28 10:25:00|11704|11701|11697|11694|11704|11701|11697|11694|376
1659004200000|2022-07-28 10:30:00|11696|11693|11696|11693|11700|11697|11695|11692|481
1659004500000|2022-07-28 10:35:00|11695|11692|11696|11692|11696|11693|11694|11691|552
1659004800000|2022-07-28 10:40:00|11695|11693|11692|11689|11696|11693|11691|11688|519
1659005100000|2022-07-28 10:45:00|11691|11688|11691|11688|11692|11688|11686|11683|1255
1659005400000|2022-07-28 10:50:00|11692|11689|11689|11685|11692|11689|11687|11684|785
1659005700000|2022-07-28 10:55:00|11688|11686|11693|11689|11694|11691|11688|11686|696
1659006000000|2022-07-28 11:00:00|11692|11688|11693|11690|11694|11691|11689|11685|1002
1659006300000|2022-07-28 11:05:00|11692|11689|11696|11693|11698|11695|11691|11688|480
1659006600000|2022-07-28 11:10:00|11695|11692|11698|11695|11699|11696|11691|11688|636
1659006900000|2022-07-28 11:15:00|11699|11694|11700|11697|11703|11699|11697|11694|502
1659007200000|2022-07-28 11:20:00|11699|11696|11707|11704|11707|11704|11699|11696|368
1659007500000|2022-07-28 11:25:00|11706|11703|11701|11698|11707|11704|11700|11697|394
1659007800000|2022-07-28 11:30:00|11702|11699|11705|11702|11706|11703|11701|11698|444
1659008100000|2022-07-28 11:35:00|11706|11703|11700|11697|11706|11703|11699|11696|864
1659008400000|2022-07-28 11:40:00|11699|11696|11697|11694|11700|11697|11695|11692|697
1659008700000|2022-07-28 11:45:00|11698|11695|11699|11695|11699|11696|11696|11693|464
1659009000000|2022-07-28 11:50:00|11698|11696|11706|11703|11708|11705|11698|11695|336
1659009300000|2022-07-28 11:55:00|11707|11702|11709|11705|11713|11709|11706|11702|482
1659009600000|2022-07-28 12:00:00|11708|11706|11710|11707|11717|11714|11703|11700|1163
1659009900000|2022-07-28 12:05:00|11711|11708|11718|11715|11727|11724|11710|11707|1461
1659010200000|2022-07-28 12:10:00|11717|11714|11714|11711|11722|11719|11713|11709|692
1659010500000|2022-07-28 12:15:00|11715|11712|11711|11708|11718|11715|11710|11707|1215
1659010800000|2022-07-28 12:20:00|11710|11707|11705|11702|11712|11709|11705|11702|1086
1659011100000|2022-07-28 12:25:00|11706|11701|11711|11706|11714|11710|11704|11701|1215
1659011400000|2022-07-28 12:30:00|11712|11707|11726|11723|11746|11743|11712|11707|2523
1659011700000|2022-07-28 12:35:00|11725|11722|11741|11738|11742|11739|11725|11722|1267
1659012000000|2022-07-28 12:40:00|11742|11737|11768|11765|11769|11766|11740|11736|2107
1659012300000|2022-07-28 12:45:00|11767|11764|11762|11759|11772|11769|11761|11758|1341
1659012600000|2022-07-28 12:50:00|11761|11758|11770|11767|11772|11769|11759|11756|1372
1659012900000|2022-07-28 12:55:00|11769|11766|11761|11758|11771|11768|11757|11754|1460
1659013200000|2022-07-28 13:00:00|11760|11757|11776|11772|11778|11774|11760|11757|1347
1659013500000|2022-07-28 13:05:00|11775|11773|11768|11765|11777|11774|11768|11765|1123
1659013800000|2022-07-28 13:10:00|11769|11766|11770|11767|11782|11779|11767|11764|1653
1659014100000|2022-07-28 13:15:00|11771|11768|11799|11796|11801|11798|11771|11767|2233
1659014400000|2022-07-28 13:20:00|11798|11795|11790|11787|11808|11804|11786|11783|2465
1659014700000|2022-07-28 13:25:00|11791|11788|11792|11789|11798|11794|11787|11783|1508
1659015000000|2022-07-28 13:30:00|11793|11788|11806|11802|11812|11809|11789|11786|2760
1659015300000|2022-07-28 13:35:00|11805|11803|11801|11798|11816|11813|11798|11795|1462
1659015600000|2022-07-28 13:40:00|11802|11799|11804|11801|11808|11805|11794|11790|1270
1659015900000|2022-07-28 13:45:00|11805|11802|11802|11798|11805|11802|11795|11792|1156
1659016200000|2022-07-28 13:50:00|11801|11799|11801|11798|11809|11806|11796|11793|1310
1659016500000|2022-07-28 13:55:00|11802|11799|11821|11817|11823|11820|11800|11797|2131
1659016800000|2022-07-28 14:00:00|11822|11819|11832|11828|11832|11828|11817|11814|2043
1659017100000|2022-07-28 14:05:00|11831|11829|11821|11817|11832|11829|11817|11814|1498
1659017400000|2022-07-28 14:10:00|11820|11818|11815|11811|11823|11820|11813|11810|890
1659017700000|2022-07-28 14:15:00|11814|11812|11816|11813|11819|11815|11809|11806|850
1659018000000|2022-07-28 14:20:00|11817|11812|11806|11802|11817|11814|11801|11798|1664
1659018300000|2022-07-28 14:25:00|11805|11803|11815|11811|11816|11813|11805|11802|1161
1659018600000|2022-07-28 14:30:00|11814|11812|11813|11810|11820|11817|11812|11809|1659
1659018900000|2022-07-28 14:35:00|11812|11809|11807|11804|11814|11811|11804|11801|1193
1659019200000|2022-07-28 14:40:00|11808|11805|11805|11802|11813|11810|11802|11799|1442
1659019500000|2022-07-28 14:45:00|11804|11801|11814|11810|11818|11815|11803|11800|1115
1659019800000|2022-07-28 14:50:00|11813|11811|11824|11821|11824|11821|11812|11809|1365
1659020100000|2022-07-28 14:55:00|11823|11820|11831|11828|11831|11828|11822|11819|1821
1659020400000|2022-07-28 15:00:00|11830|11827|11835|11832|11838|11834|11830|11827|1511
1659020700000|2022-07-28 15:05:00|11836|11833|11835|11832|11839|11836|11827|11824|1480
1659021000000|2022-07-28 15:10:00|11836|11833|11848|11845|11849|11846|11835|11832|3311
1659021300000|2022-07-28 15:15:00|11847|11844|11845|11842|11851|11848|11844|11841|2405
1659021600000|2022-07-28 15:20:00|11844|11841|11852|11849|11854|11851|11843|11840|1192
1659021900000|2022-07-28 15:25:00|11853|11850|11853|11849|11853|11850|11847|11844|1423
1659022200000|2022-07-28 15:30:00|11852|11850|11851|11848|11858|11855|11850|11847|1187
1659022500000|2022-07-28 15:35:00|11852|11849|11842|11838|11852|11849|11839|11836|1552
1659022800000|2022-07-28 15:40:00|11841|11837|11849|11845|11851|11848|11840|11837|477
1659023100000|2022-07-28 15:45:00|11848|11846|11843|11839|11852|11848|11841|11838|822
1659023400000|2022-07-28 15:50:00|11842|11840|11832|11829|11843|11840|11832|11829|716
1659023700000|2022-07-28 15:55:00|11833|11830|11829|11825|11834|11831|11828|11825|766
1659024000000|2022-07-28 16:00:00|11828|11827|11817|11814|11832|11829|11816|11813|899
1659024300000|2022-07-28 16:05:00|11818|11815|11821|11818|11822|11818|11816|11812|789
1659024600000|2022-07-28 16:10:00|11820|11817|11815|11812|11821|11818|11812|11809|348
1659024900000|2022-07-28 16:15:00|11814|11811|11821|11817|11821|11818|11813|11810|260
1659025200000|2022-07-28 16:20:00|11820|11818|11823|11820|11826|11823|11819|11816|262
1659025500000|2022-07-28 16:25:00|11824|11821|11825|11822|11828|11825|11824|11821|291
1659025800000|2022-07-28 16:30:00|11826|11823|11833|11829|11834|11831|11825|11822|504
1659026100000|2022-07-28 16:35:00|11832|11830|11839|11836|11839|11836|11832|11829|233
1659026400000|2022-07-28 16:40:00|11838|11835|11831|11828|11839|11836|11830|11827|242
1659026700000|2022-07-28 16:45:00|11830|11827|11824|11821|11830|11828|11820|11816|245
1659027000000|2022-07-28 16:50:00|11825|11822|11827|11824|11831|11828|11825|11822|323
1659027300000|2022-07-28 16:55:00|11828|11823|11823|11819|11828|11825|11819|11816|342
1658991600000|2022-07-28 07:00:00|11682|11679|11672|11668|11684|11680|11672|11668|1738
1658991900000|2022-07-28 07:05:00|11673|11669|11692|11689|11693|11689|11672|11669|1568
1658992200000|2022-07-28 07:10:00|11691|11688|11695|11692|11696|11692|11687|11684|850
1658992500000|2022-07-28 07:15:00|11696|11693|11685|11682|11699|11696|11683|11680|1030
1658992800000|2022-07-28 07:20:00|11684|11681|11675|11672|11688|11685|11675|11671|616
1658993100000|2022-07-28 07:25:00|11676|11673|11683|11680|11684|11681|11675|11672|689
1658993400000|2022-07-28 07:30:00|11682|11679|11698|11695|11701|11698|11682|11679|1090
1658993700000|2022-07-28 07:35:00|11699|11696|11696|11693|11700|11697|11690|11687|570
1658994000000|2022-07-28 07:40:00|11695|11692|11688|11685|11695|11692|11686|11683|559
1658994300000|2022-07-28 07:45:00|11689|11684|11683|11680|11695|11692|11681|11678|1073
1658994600000|2022-07-28 07:50:00|11684|11681|11685|11682|11687|11684|11681|11678|912
1658994900000|2022-07-28 07:55:00|11686|11683|11685|11681|11691|11687|11683|11680|526
1658995200000|2022-07-28 08:00:00|11683|11680|11697|11694|11705|11701|11678|11675|1399
1658995500000|2022-07-28 08:05:00|11698|11695|11695|11692|11700|11697|11693|11690|635
1658995800000|2022-07-28 08:10:00|11696|11693|11712|11709|11715|11712|11694|11691|832
1658996100000|2022-07-28 08:15:00|11711|11708|11719|11715|11720|11716|11706|11703|1052
1658996400000|2022-07-28 08:20:00|11718|11714|11708|11705|11720|11717|11708|11705|535
1658996700000|2022-07-28 08:25:00|11709|11706|11707|11704|11711|11708|11705|11702|481
1658997000000|2022-07-28 08:30:00|11708|11705|11699|11695|11708|11705|11699|11695|495
1658997300000|2022-07-28 08:35:00|11698|11694|11697|11694|11701|11698|11693|11690|1186
1658997600000|2022-07-28 08:40:00|11698|11695|11698|11695|11703|11700|11695|11692|1200
1658997900000|2022-07-28 08:45:00|11697|11694|11691|11688|11702|11699|11691|11688|690
1658998200000|2022-07-28 08:50:00|11690|11687|11693|11690|11695|11691|11686|11683|960
1658998500000|2022-07-28 08:55:00|11692|11689|11690|11686|11696|11693|11689|11686|1311
1658998800000|2022-07-28 09:00:00|11693|11690|11699|11696|11700|11697|11688|11685|817
1658999100000|2022-07-28 09:05:00|11698|11695|11698|11695|11701|11698|11696|11693|673
1658999400000|2022-07-28 09:10:00|11697|11694|11700|11697|11700|11697|11692|11689|1300
1658999700000|2022-07-28 09:15:00|11699|11696|11703|11700|11704|11701|11698|11695|289
1659000000000|2022-07-28 09:20:00|11704|11699|11707|11704|11707|11704|11700|11697|654
1659000300000|2022-07-28 09:25:00|11706|11703|11702|11699|11709|11706|11701|11698|694
1659000600000|2022-07-28 09:30:00|11701|11698|11698|11695|11705|11702|11697|11694|864
1659000900000|2022-07-28 09:35:00|11697|11694|11704|11701|11704|11701|11696|11693|556
1659001200000|2022-07-28 09:40:00|11705|11700|11702|11699|11705|11701|11701|11698|282
1659001500000|2022-07-28 09:45:00|11701|11698|11711|11708|11711|11708|11700|11697|410
1659001800000|2022-07-28 09:50:00|11710|11707|11711|11708|11716|11713|11709|11706|547
1659002100000|2022-07-28 09:55:00|11712|11709|11720|11717|11720|11717|11709|11706|647
1659002400000|2022-07-28 10:00:00|11719|11716|11712|11709|11720|11717|11709|11706|1410
1659002700000|2022-07-28 10:05:00|11711|11708|11709|11706|11714|11710|11707|11704|667
1659003000000|2022-07-28 10:10:00|11710|11707|11702|11699|11711|11708|11700|11697|1191
1659003300000|2022-07-28 10:15:00|11703|11698|11704|11701|11705|11702|11702|11698|841
1659003600000|2022-07-28 10:20:00|11703|11700|11703|11700|11705|11702|11701|11698|490
1659003900000|2022-07-28 10:25:00|11704|11701|11697|11694|11704|11701|11697|11694|376
1659004200000|2022-07-28 10:30:00|11696|11693|11696|11693|11700|11697|11695|11692|481
1659004500000|2022-07-28 10:35:00|11695|11692|11696|11692|11696|11693|11694|11691|552
1659004800000|2022-07-28 10:40:00|11695|11693|11692|11689|11696|11693|11691|11688|519
1659005100000|2022-07-28 10:45:00|11691|11688|11691|11688|11692|11688|11686|11683|1255
1659005400000|2022-07-28 10:50:00|11692|11689|11689|11685|11692|11689|11687|11684|785
1659005700000|2022-07-28 10:55:00|11688|11686|11693|11689|11694|11691|11688|11686|696
1659006000000|2022-07-28 11:00:00|11692|11688|11693|11690|11694|11691|11689|11685|1002
1659006300000|2022-07-28 11:05:00|11692|11689|11696|11693|11698|11695|11691|11688|480
1659006600000|2022-07-28 11:10:00|11695|11692|11698|11695|11699|11696|11691|11688|636
1659006900000|2022-07-28 11:15:00|11699|11694|11700|11697|11703|11699|11697|11694|502
1659007200000|2022-07-28 11:20:00|11699|11696|11707|11704|11707|11704|11699|11696|368
1659007500000|2022-07-28 11:25:00|11706|11703|11701|11698|11707|11704|11700|11697|394
1659007800000|2022-07-28 11:30:00|11702|11699|11705|11702|11706|11703|11701|11698|444
1659008100000|2022-07-28 11:35:00|11706|11703|11700|11697|11706|11703|11699|11696|864
1659008400000|2022-07-28 11:40:00|11699|11696|11697|11694|11700|11697|11695|11692|697
1659008700000|2022-07-28 11:45:00|11698|11695|11699|11695|11699|11696|11696|11693|464
1659009000000|2022-07-28 11:50:00|11698|11696|11706|11703|11708|11705|11698|11695|336
1659009300000|2022-07-28 11:55:00|11707|11702|11709|11705|11713|11709|11706|11702|482
1659009600000|2022-07-28 12:00:00|11708|11706|11710|11707|11717|11714|11703|11700|1163
1659009900000|2022-07-28 12:05:00|11711|11708|11718|11715|11727|11724|11710|11707|1461
1659010200000|2022-07-28 12:10:00|11717|11714|11714|11711|11722|11719|11713|11709|692
1659010500000|2022-07-28 12:15:00|11715|11712|11711|11708|11718|11715|11710|11707|1215
1659010800000|2022-07-28 12:20:00|11710|11707|11705|11702|11712|11709|11705|11702|1086
1659011100000|2022-07-28 12:25:00|11706|11701|11711|11706|11714|11710|11704|11701|1215
1659011400000|2022-07-28 12:30:00|11712|11707|11726|11723|11746|11743|11712|11707|2523
1659011700000|2022-07-28 12:35:00|11725|11722|11741|11738|11742|11739|11725|11722|1267
1659012000000|2022-07-28 12:40:00|11742|11737|11768|11765|11769|11766|11740|11736|2107
1659012300000|2022-07-28 12:45:00|11767|11764|11762|11759|11772|11769|11761|11758|1341
1659012600000|2022-07-28 12:50:00|11761|11758|11770|11767|11772|11769|11759|11756|1372
1659012900000|2022-07-28 12:55:00|11769|11766|11761|11758|11771|11768|11757|11754|1460
1659013200000|2022-07-28 13:00:00|11760|11757|11776|11772|11778|11774|11760|11757|1347
1659013500000|2022-07-28 13:05:00|11775|11773|11768|11765|11777|11774|11768|11765|1123
1659013800000|2022-07-28 13:10:00|11769|11766|11770|11767|11782|11779|11767|11764|1653
1659014100000|2022-07-28 13:15:00|11771|11768|11799|11796|11801|11798|11771|11767|2233
1659014400000|2022-07-28 13:20:00|11798|11795|11790|11787|11808|11804|11786|11783|2465
1659014700000|2022-07-28 13:25:00|11791|11788|11792|11789|11798|11794|11787|11783|1508
1659015000000|2022-07-28 13:30:00|11793|11788|11806|11802|11812|11809|11789|11786|2760
1659015300000|2022-07-28 13:35:00|11805|11803|11801|11798|11816|11813|11798|11795|1462
1659015600000|2022-07-28 13:40:00|11802|11799|11804|11801|11808|11805|11794|11790|1270
1659015900000|2022-07-28 13:45:00|11805|11802|11802|11798|11805|11802|11795|11792|1156
1659016200000|2022-07-28 13:50:00|11801|11799|11801|11798|11809|11806|11796|11793|1310
1659016500000|2022-07-28 13:55:00|11802|11799|11821|11817|11823|11820|11800|11797|2131
1659016800000|2022-07-28 14:00:00|11822|11819|11832|11828|11832|11828|11817|11814|2043
1659017100000|2022-07-28 14:05:00|11831|11829|11821|11817|11832|11829|11817|11814|1498
1659017400000|2022-07-28 14:10:00|11820|11818|11815|11811|11823|11820|11813|11810|890
1659017700000|2022-07-28 14:15:00|11814|11812|11816|11813|11819|11815|11809|11806|850
1659018000000|2022-07-28 14:20:00|11817|11812|11806|11802|11817|11814|11801|11798|1664
1659018300000|2022-07-28 14:25:00|11805|11803|11815|11811|11816|11813|11805|11802|1161
1659018600000|2022-07-28 14:30:00|11814|11812|11813|11810|11820|11817|11812|11809|1659
1659018900000|2022-07-28 14:35:00|11812|11809|11807|11804|11814|11811|11804|11801|1193
1659019200000|2022-07-28 14:40:00|11808|11805|11805|11802|11813|11810|11802|11799|1442
1659019500000|2022-07-28 14:45:00|11804|11801|11814|11810|11818|11815|11803|11800|1115
1659019800000|2022-07-28 14:50:00|11813|11811|11824|11821|11824|11821|11812|11809|1365
1659020100000|2022-07-28 14:55:00|11823|11820|11831|11828|11831|11828|11822|11819|1821
1659020400000|2022-07-28 15:00:00|11830|11827|11835|11832|11838|11834|11830|11827|1511
1659020700000|2022-07-28 15:05:00|11836|11833|11835|11832|11839|11836|11827|11824|1480
1659021000000|2022-07-28 15:10:00|11836|11833|11848|11845|11849|11846|11835|11832|3311
1659021300000|2022-07-28 15:15:00|11847|11844|11845|11842|11851|11848|11844|11841|2405
1659021600000|2022-07-28 15:20:00|11844|11841|11852|11849|11854|11851|11843|11840|1192
1659021900000|2022-07-28 15:25:00|11853|11850|11853|11849|11853|11850|11847|11844|1423
1659022200000|2022-07-28 15:30:00|11852|11850|11851|11848|11858|11855|11850|11847|1187
1659022500000|2022-07-28 15:35:00|11852|11849|11842|11838|11852|11849|11839|11836|1552
1659022800000|2022-07-28 15:40:00|11841|11837|11849|11845|11851|11848|11840|11837|477
1659023100000|2022-07-28 15:45:00|11848|11846|11843|11839|11852|11848|11841|11838|822
1659023400000|2022-07-28 15:50:00|11842|11840|11832|11829|11843|11840|11832|11829|716
1659023700000|2022-07-28 15:55:00|11833|11830|11829|11825|11834|11831|11828|11825|766
1659024000000|2022-07-28 16:00:00|11828|11827|11817|11814|11832|11829|11816|11813|899
1659024300000|2022-07-28 16:05:00|11818|11815|11821|11818|11822|11818|11816|11812|789
1659024600000|2022-07-28 16:10:00|11820|11817|11815|11812|11821|11818|11812|11809|348
1659024900000|2022-07-28 16:15:00|11814|11811|11821|11817|11821|11818|11813|11810|260
1659025200000|2022-07-28 16:20:00|11820|11818|11823|11820|11826|11823|11819|11816|262
1659025500000|2022-07-28 16:25:00|11824|11821|11825|11822|11828|11825|11824|11821|291
1659025800000|2022-07-28 16:30:00|11826|11823|11833|11829|11834|11831|11825|11822|504
1659026100000|2022-07-28 16:35:00|11832|11830|11839|11836|11839|11836|11832|11829|233
1659026400000|2022-07-28 16:40:00|11838|11835|11831|11828|11839|11836|11830|11827|242
1659026700000|2022-07-28 16:45:00|11830|11827|11824|11821|11830|11828|11820|11816|245
1659027000000|2022-07-28 16:50:00|11825|11822|11827|11824|11831|11828|11825|11822|323
1659027300000|2022-07-28 16:55:00|11828|11823|11823|11819|11828|11825|11819|11816|342
1659078000000|2022-07-29 07:00:00|11828|11825|11801|11798|11836|11833|11801|11798|1893
1659078300000|2022-07-29 07:05:00|11802|11799|11801|11798|11803|11800|11797|11794|1623
1659078600000|2022-07-29 07:10:00|11800|11797|11790|11787|11801|11798|11784|11781|1707
1659078900000|2022-07-29 07:15:00|11789|11786|11804|11801|11806|11803|11787|11784|1837
1659079200000|2022-07-29 07:20:00|11805|11800|11795|11792|11808|11805|11793|11790|1381
1659079500000|2022-07-29 07:25:00|11796|11793|11783|11780|11796|11793|11783|11780|838
1659079800000|2022-07-29 07:30:00|11784|11779|11779|11776|11787|11784|11778|11775|1322
1659080100000|2022-07-29 07:35:00|11778|11775|11781|11778|11787|11784|11776|11773|799
1659080400000|2022-07-29 07:40:00|11780|11777|11775|11772|11782|11779|11775|11772|1465
1659080700000|2022-07-29 07:45:00|11776|11773|11778|11775|11782|11779|11775|11772|1062
1659081000000|2022-07-29 07:50:00|11779|11776|11775|11772|11782|11779|11775|11772|1309
1659081300000|2022-07-29 07:55:00|11776|11773|11782|11779|11782|11779|11774|11771|567
1659081600000|2022-07-29 08:00:00|11781|11778|11780|11777|11784|11781|11779|11776|963
1659081900000|2022-07-29 08:05:00|11779|11776|11770|11767|11782|11779|11769|11766|1188
1659082200000|2022-07-29 08:10:00|11769|11766|11768|11765|11774|11771|11768|11765|1192
1659082500000|2022-07-29 08:15:00|11767|11764|11766|11763|11769|11766|11763|11760|1018
1659082800000|2022-07-29 08:20:00|11765|11762|11771|11768|11772|11769|11763|11760|984
1659083100000|2022-07-29 08:25:00|11770|11767|11771|11768|11773|11770|11765|11762|703
1659083400000|2022-07-29 08:30:00|11770|11767|11770|11767|11772|11769|11764|11761|823
1659083700000|2022-07-29 08:35:00|11771|11768|11775|11772|11777|11774|11771|11768|791
1659084000000|2022-07-29 08:40:00|11776|11771|11766|11763|11776|11773|11759|11756|1479
1659084300000|2022-07-29 08:45:00|11765|11762|11759|11756|11765|11762|11755|11752|1518
1659084600000|2022-07-29 08:50:00|11758|11755|11756|11753|11759|11756|11754|11751|1114
1659084900000|2022-07-29 08:55:00|11757|11754|11754|11750|11759|11756|11751|11748|1375
1659085200000|2022-07-29 09:00:00|11753|11751|11759|11756|11760|11757|11748|11744|1454
1659085500000|2022-07-29 09:05:00|11760|11755|11757|11754|11761|11758|11755|11752|1440
1659085800000|2022-07-29 09:10:00|11758|11755|11757|11754|11760|11757|11754|11751|1143
1659086100000|2022-07-29 09:15:00|11756|11753|11749|11746|11756|11753|11744|11741|1014
1659086400000|2022-07-29 09:20:00|11748|11745|11751|11748|11754|11751|11747|11744|1109
1659086700000|2022-07-29 09:25:00|11750|11747|11750|11747|11751|11748|11745|11742|893
1659087000000|2022-07-29 09:30:00|11751|11746|11749|11746|11753|11750|11747|11744|577
1659087300000|2022-07-29 09:35:00|11750|11747|11752|11749|11755|11752|11748|11745|797
1659087600000|2022-07-29 09:40:00|11753|11750|11747|11744|11754|11751|11745|11742|658
1659087900000|2022-07-29 09:45:00|11748|11745|11743|11740|11748|11745|11741|11738|1161
1659088200000|2022-07-29 09:50:00|11744|11741|11745|11742|11747|11744|11743|11740|733
1659088500000|2022-07-29 09:55:00|11744|11741|11741|11738|11745|11742|11736|11733|1132
1659088800000|2022-07-29 10:00:00|11740|11737|11744|11741|11744|11741|11739|11736|1879
1659089100000|2022-07-29 10:05:00|11743|11740|11741|11738|11743|11740|11737|11734|1126
1659089400000|2022-07-29 10:10:00|11742|11739|11737|11734|11742|11739|11734|11731|675
1659089700000|2022-07-29 10:15:00|11736|11733|11742|11738|11742|11739|11736|11733|951
1659090000000|2022-07-29 10:20:00|11741|11739|11740|11737|11742|11739|11738|11735|764
1659090300000|2022-07-29 10:25:00|11741|11738|11742|11739|11743|11740|11737|11734|858
1659090600000|2022-07-29 10:30:00|11743|11740|11743|11740|11745|11742|11740|11737|1290
1659090900000|2022-07-29 10:35:00|11744|11741|11748|11745|11749|11745|11744|11741|1202
1659091200000|2022-07-29 10:40:00|11749|11746|11746|11743|11752|11749|11746|11743|1124
1659091500000|2022-07-29 10:45:00|11747|11742|11744|11740|11748|11745|11742|11739|667
1659091800000|2022-07-29 10:50:00|11743|11741|11745|11742|11745|11742|11743|11740|484
1659092100000|2022-07-29 10:55:00|11744|11741|11749|11746|11751|11748|11744|11741|653
1659092400000|2022-07-29 11:00:00|11750|11747|11752|11749|11752|11749|11745|11742|705
1659092700000|2022-07-29 11:05:00|11753|11750|11752|11749|11753|11750|11749|11746|423
1659093000000|2022-07-29 11:10:00|11751|11748|11748|11745|11754|11751|11747|11744|876
1659093300000|2022-07-29 11:15:00|11747|11744|11750|11747|11751|11748|11745|11742|1246
1659093600000|2022-07-29 11:20:00|11751|11748|11749|11745|11751|11748|11745|11742|1254
1659093900000|2022-07-29 11:25:00|11748|11746|11751|11748|11751|11748|11743|11740|549
1659094200000|2022-07-29 11:30:00|11750|11747|11745|11742|11751|11747|11745|11742|320
1659094500000|2022-07-29 11:35:00|11746|11743|11750|11747|11751|11748|11745|11742|424
1659094800000|2022-07-29 11:40:00|11749|11746|11749|11746|11752|11749|11748|11745|561
1659095100000|2022-07-29 11:45:00|11748|11745|11754|11751|11756|11753|11748|11745|650
1659095400000|2022-07-29 11:50:00|11753|11750|11754|11751|11756|11753|11751|11748|533
1659095700000|2022-07-29 11:55:00|11753|11750|11753|11749|11756|11753|11752|11749|786
1659096000000|2022-07-29 12:00:00|11752|11750|11743|11740|11755|11752|11743|11739|1098
1659096300000|2022-07-29 12:05:00|11742|11739|11741|11738|11745|11742|11740|11737|1024
1659096600000|2022-07-29 12:10:00|11740|11737|11729|11725|11740|11737|11727|11724|1058
1659096900000|2022-07-29 12:15:00|11728|11726|11734|11731|11734|11731|11722|11719|1040
1659097200000|2022-07-29 12:20:00|11733|11730|11731|11728|11736|11733|11727|11724|1415
1659097500000|2022-07-29 12:25:00|11732|11729|11726|11723|11739|11736|11726|11723|910
1659097800000|2022-07-29 12:30:00|11724|11722|11740|11736|11740|11737|11712|11708|2028
1659098100000|2022-07-29 12:35:00|11741|11737|11743|11739|11744|11741|11732|11729|1581
1659098400000|2022-07-29 12:40:00|11742|11738|11738|11735|11748|11745|11736|11733|938
1659098700000|2022-07-29 12:45:00|11737|11734|11747|11744|11747|11744|11729|11726|1657
1659099000000|2022-07-29 12:50:00|11748|11745|11746|11743|11751|11748|11744|11741|1159
1659099300000|2022-07-29 12:55:00|11747|11744|11749|11745|11753|11750|11746|11743|972
1659099600000|2022-07-29 13:00:00|11750|11746|11749|11745|11753|11750|11743|11740|968
1659099900000|2022-07-29 13:05:00|11748|11746|11741|11738|11749|11746|11736|11733|743
1659100200000|2022-07-29 13:10:00|11740|11737|11742|11739|11742|11739|11732|11729|1523
1659100500000|2022-07-29 13:15:00|11741|11738|11752|11749|11754|11750|11740|11736|1781
1659100800000|2022-07-29 13:20:00|11753|11750|11767|11764|11769|11766|11747|11744|2050
1659101100000|2022-07-29 13:25:00|11768|11765|11776|11772|11777|11774|11761|11758|1565
1659101400000|2022-07-29 13:30:00|11775|11771|11779|11775|11780|11777|11766|11763|2257
1659101700000|2022-07-29 13:35:00|11778|11774|11781|11777|11782|11779|11775|11772|1633
1659102000000|2022-07-29 13:40:00|11780|11778|11792|11788|11798|11795|11780|11777|2199
1659102300000|2022-07-29 13:45:00|11793|11789|11799|11796|11800|11797|11789|11785|2993
1659102600000|2022-07-29 13:50:00|11800|11797|11799|11796|11803|11800|11790|11787|1514
1659102900000|2022-07-29 13:55:00|11800|11795|11788|11784|11800|11796|11787|11783|1645
1659103200000|2022-07-29 14:00:00|11786|11782|11798|11795|11799|11796|11785|11782|2427
1659103500000|2022-07-29 14:05:00|11797|11794|11794|11791|11800|11797|11792|11789|1876
1659103800000|2022-07-29 14:10:00|11793|11790|11802|11799|11802|11799|11792|11789|1230
1659104100000|2022-07-29 14:15:00|11801|11798|11795|11792|11803|11800|11794|11791|1361
1659104400000|2022-07-29 14:20:00|11794|11791|11800|11796|11801|11797|11793|11790|1388
1659104700000|2022-07-29 14:25:00|11799|11797|11796|11793|11811|11808|11796|11792|2240
1659105000000|2022-07-29 14:30:00|11795|11792|11794|11791|11804|11801|11793|11790|1484
1659105300000|2022-07-29 14:35:00|11795|11792|11795|11792|11805|11802|11794|11791|1234
1659105600000|2022-07-29 14:40:00|11796|11793|11791|11788|11798|11795|11789|11786|2618
1659105900000|2022-07-29 14:45:00|11792|11789|11784|11781|11798|11795|11783|11780|1925
1659106200000|2022-07-29 14:50:00|11785|11782|11780|11777|11787|11784|11777|11774|2032
1659106500000|2022-07-29 14:55:00|11781|11778|11779|11776|11783|11780|11774|11771|2632
1659106800000|2022-07-29 15:00:00|11780|11777|11772|11769|11780|11777|11768|11765|3384
1659107100000|2022-07-29 15:05:00|11773|11770|11807|11804|11810|11807|11773|11770|4897
1659107400000|2022-07-29 15:10:00|11806|11803|11825|11822|11826|11823|11806|11803|10982
1659107700000|2022-07-29 15:15:00|11826|11823|11817|11814|11826|11823|11815|11812|6153
1659108000000|2022-07-29 15:20:00|11818|11815|11817|11814|11825|11822|11816|11813|2507
1659108300000|2022-07-29 15:25:00|11818|11815|11815|11811|11819|11815|11810|11807|2174
1659108600000|2022-07-29 15:30:00|11816|11812|11825|11822|11827|11824|11815|11812|1552
1659108900000|2022-07-29 15:35:00|11826|11823|11816|11813|11826|11823|11816|11813|825
1659109200000|2022-07-29 15:40:00|11815|11812|11820|11817|11823|11820|11815|11812|1234
1659109500000|2022-07-29 15:45:00|11819|11816|11827|11824|11828|11825|11819|11816|1019
1659109800000|2022-07-29 15:50:00|11828|11825|11832|11829|11834|11831|11825|11822|1477
1659110100000|2022-07-29 15:55:00|11833|11828|11826|11823|11834|11831|11824|11821|508
1659110400000|2022-07-29 16:00:00|11825|11822|11835|11832|11838|11835|11825|11822|885
1659110700000|2022-07-29 16:05:00|11836|11833|11834|11830|11838|11835|11833|11830|689
1659111000000|2022-07-29 16:10:00|11833|11831|11838|11835|11838|11835|11833|11830|237
1659111300000|2022-07-29 16:15:00|11839|11836|11843|11839|11844|11841|11838|11835|286
1659111600000|2022-07-29 16:20:00|11842|11840|11835|11831|11842|11840|11834|11830|441
1659111900000|2022-07-29 16:25:00|11834|11832|11836|11832|11837|11834|11833|11830|133
1659112200000|2022-07-29 16:30:00|11835|11830|11832|11829|11836|11831|11830|11827|146
1659112500000|2022-07-29 16:35:00|11833|11828|11831|11828|11833|11830|11830|11827|125
1659112800000|2022-07-29 16:40:00|11830|11827|11827|11823|11830|11827|11826|11822|245
1659113100000|2022-07-29 16:45:00|11828|11824|11827|11824|11831|11827|11825|11822|160
1659113400000|2022-07-29 16:50:00|11828|11825|11822|11819|11828|11825|11822|11819|181
1659113700000|2022-07-29 16:55:00|11821|11818|11827|11824|11828|11824|11819|11816|267
1659337200000|2022-08-01 07:00:00|11800|11797|11806|11802|11806|11803|11791|11788|1715
1659337500000|2022-08-01 07:05:00|11805|11803|11814|11811|11817|11814|11804|11801|1280
1659337800000|2022-08-01 07:10:00|11813|11810|11809|11806|11816|11813|11807|11803|1035
1659338100000|2022-08-01 07:15:00|11808|11805|11818|11815|11823|11819|11808|11805|1097
1659338400000|2022-08-01 07:20:00|11819|11816|11799|11796|11819|11816|11796|11793|1381
1659338700000|2022-08-01 07:25:00|11798|11795|11803|11799|11808|11805|11798|11795|1052
1659339000000|2022-08-01 07:30:00|11804|11800|11796|11793|11808|11804|11796|11793|617
1659339300000|2022-08-01 07:35:00|11795|11792|11785|11781|11798|11795|11783|11780|911
1659339600000|2022-08-01 07:40:00|11784|11782|11790|11786|11791|11787|11781|11778|581
1659339900000|2022-08-01 07:45:00|11789|11787|11796|11793|11797|11794|11787|11784|913
1659340200000|2022-08-01 07:50:00|11795|11792|11799|11796|11800|11797|11792|11789|809
1659340500000|2022-08-01 07:55:00|11798|11795|11786|11782|11799|11795|11786|11782|728
1659340800000|2022-08-01 08:00:00|11785|11781|11785|11781|11788|11785|11777|11774|1093
1659341100000|2022-08-01 08:05:00|11784|11780|11778|11775|11785|11782|11775|11771|714
1659341400000|2022-08-01 08:10:00|11777|11774|11784|11781|11787|11784|11775|11772|612
1659341700000|2022-08-01 08:15:00|11785|11780|11786|11782|11787|11784|11784|11780|400
1659342000000|2022-08-01 08:20:00|11785|11781|11784|11781|11787|11784|11781|11778|283
1659342300000|2022-08-01 08:25:00|11785|11780|11790|11787|11790|11787|11784|11780|280
1659342600000|2022-08-01 08:30:00|11789|11786|11789|11786|11792|11789|11787|11784|422
1659342900000|2022-08-01 08:35:00|11788|11785|11784|11781|11792|11789|11781|11778|669
1659343200000|2022-08-01 08:40:00|11783|11780|11790|11787|11791|11788|11783|11779|458
1659343500000|2022-08-01 08:45:00|11791|11786|11787|11783|11793|11790|11785|11782|646
1659343800000|2022-08-01 08:50:00|11786|11784|11791|11787|11792|11789|11786|11783|290
1659344100000|2022-08-01 08:55:00|11790|11786|11783|11780|11790|11786|11777|11774|922
1659344400000|2022-08-01 09:00:00|11784|11781|11784|11781|11786|11783|11780|11777|551
1659344700000|2022-08-01 09:05:00|11785|11782|11787|11784|11787|11784|11782|11779|480
1659345000000|2022-08-01 09:10:00|11786|11783|11788|11785|11790|11787|11785|11782|567
1659345300000|2022-08-01 09:15:00|11789|11786|11783|11780|11790|11787|11782|11779|597
1659345600000|2022-08-01 09:20:00|11782|11779|11781|11778|11785|11782|11778|11775|736
1659345900000|2022-08-01 09:25:00|11780|11777|11777|11773|11781|11778|11776|11773|647
1659346200000|2022-08-01 09:30:00|11778|11774|11775|11772|11779|11776|11774|11771|479
1659346500000|2022-08-01 09:35:00|11774|11771|11785|11782|11787|11784|11774|11771|662
1659346800000|2022-08-01 09:40:00|11786|11781|11795|11792|11796|11792|11786|11781|685
1659347100000|2022-08-01 09:45:00|11794|11791|11794|11791|11795|11792|11786|11783|985
1659347400000|2022-08-01 09:50:00|11795|11792|11803|11800|11804|11801|11793|11790|1200
1659347700000|2022-08-01 09:55:00|11802|11799|11808|11805|11809|11806|11800|11796|489
1659348000000|2022-08-01 10:00:00|11807|11804|11803|11799|11809|11805|11799|11796|850
1659348300000|2022-08-01 10:05:00|11802|11800|11797|11794|11808|11805|11797|11794|706
1659348600000|2022-08-01 10:10:00|11796|11793|11797|11794|11801|11798|11794|11791|534
1659348900000|2022-08-01 10:15:00|11796|11793|11802|11799|11804|11801|11795|11792|413
1659349200000|2022-08-01 10:20:00|11803|11800|11812|11809|11812|11809|11802|11799|677
1659349500000|2022-08-01 10:25:00|11813|11808|11805|11802|11815|11811|11805|11802|789
1659349800000|2022-08-01 10:30:00|11804|11801|11804|11801|11806|11803|11802|11799|654
1659350100000|2022-08-01 10:35:00|11805|11802|11807|11804|11808|11805|11804|11800|436
1659350400000|2022-08-01 10:40:00|11806|11803|11800|11796|11806|11803|11798|11795|319
1659350700000|2022-08-01 10:45:00|11799|11795|11798|11794|11800|11797|11797|11794|248
1659351000000|2022-08-01 10:50:00|11797|11795|11792|11788|11799|11796|11789|11786|451
1659351300000|2022-08-01 10:55:00|11791|11789|11794|11791|11796|11793|11786|11783|770
1659351600000|2022-08-01 11:00:00|11793|11790|11793|11790|11799|11796|11792|11789|659
1659351900000|2022-08-01 11:05:00|11792|11789|11799|11796|11800|11797|11792|11789|335
1659352200000|2022-08-01 11:10:00|11800|11797|11805|11802|11806|11803|11799|11796|316
1659352500000|2022-08-01 11:15:00|11806|11803|11807|11804|11807|11804|11801|11798|298
1659352800000|2022-08-01 11:20:00|11806|11803|11816|11813|11816|11813|11806|11803|693
1659353100000|2022-08-01 11:25:00|11815|11812|11819|11816|11820|11817|11814|11811|594
1659353400000|2022-08-01 11:30:00|11821|11818|11815|11812|11822|11819|11813|11810|650
1659353700000|2022-08-01 11:35:00|11816|11813|11813|11810|11818|11815|11813|11810|466
1659354000000|2022-08-01 11:40:00|11814|11811|11819|11816|11820|11817|11813|11810|346
1659354300000|2022-08-01 11:45:00|11820|11817|11817|11814|11824|11821|11817|11814|1104
1659354600000|2022-08-01 11:50:00|11818|11813|11817|11814|11821|11818|11815|11812|582
1659354900000|2022-08-01 11:55:00|11818|11815|11821|11818|11824|11821|11818|11815|474
1659355200000|2022-08-01 12:00:00|11822|11819|11823|11820|11826|11822|11820|11817|515
1659355500000|2022-08-01 12:05:00|11822|11819|11819|11816|11823|11820|11817|11813|554
1659355800000|2022-08-01 12:10:00|11820|11817|11822|11819|11823|11820|11816|11813|310
1659356100000|2022-08-01 12:15:00|11821|11818|11819|11815|11822|11819|11817|11814|281
1659356400000|2022-08-01 12:20:00|11817|11814|11806|11803|11818|11814|11800|11797|1028
1659356700000|2022-08-01 12:25:00|11805|11802|11799|11796|11808|11805|11799|11796|1028
1659357000000|2022-08-01 12:30:00|11800|11798|11795|11792|11802|11799|11794|11791|1114
1659357300000|2022-08-01 12:35:00|11796|11793|11797|11794|11808|11805|11795|11791|1201
1659357600000|2022-08-01 12:40:00|11796|11793|11791|11787|11796|11793|11784|11781|1290
1659357900000|2022-08-01 12:45:00|11790|11788|11789|11786|11792|11789|11782|11779|743
1659358200000|2022-08-01 12:50:00|11790|11787|11800|11797|11802|11799|11789|11786|1337
1659358500000|2022-08-01 12:55:00|11799|11796|11804|11800|11807|11804|11799|11796|1287
1659358800000|2022-08-01 13:00:00|11805|11801|11813|11810|11816|11813|11803|11800|1190
1659359100000|2022-08-01 13:05:00|11814|11811|11823|11820|11823|11820|11809|11806|930
1659359400000|2022-08-01 13:10:00|11824|11821|11828|11825|11833|11830|11822|11818|788
1659359700000|2022-08-01 13:15:00|11829|11824|11837|11833|11841|11838|11826|11823|1283
1659360000000|2022-08-01 13:20:00|11836|11834|11829|11826|11845|11842|11828|11825|1281
1659360300000|2022-08-01 13:25:00|11830|11827|11834|11830|11836|11833|11829|11826|707
1659360600000|2022-08-01 13:30:00|11835|11831|11833|11830|11838|11835|11830|11827|1237
1659360900000|2022-08-01 13:35:00|11834|11831|11840|11837|11840|11837|11830|11827|986
1659361200000|2022-08-01 13:40:00|11838|11835|11844|11840|11844|11841|11837|11834|1246
1659361500000|2022-08-01 13:45:00|11843|11841|11847|11844|11848|11845|11838|11835|1202
1659361800000|2022-08-01 13:50:00|11846|11843|11847|11844|11848|11845|11840|11837|690
1659362100000|2022-08-01 13:55:00|11848|11845|11852|11848|11858|11855|11847|11844|957
1659362400000|2022-08-01 14:00:00|11845|11840|11837|11834|11862|11858|11833|11830|2068
1659362700000|2022-08-01 14:05:00|11838|11835|11848|11845|11849|11846|11835|11832|1280
1659363000000|2022-08-01 14:10:00|11849|11846|11871|11868|11871|11868|11847|11844|1311
1659363300000|2022-08-01 14:15:00|11872|11867|11869|11865|11873|11870|11860|11857|1192
1659363600000|2022-08-01 14:20:00|11868|11864|11863|11860|11869|11865|11860|11856|1048
1659363900000|2022-08-01 14:25:00|11864|11861|11871|11868|11872|11869|11862|11859|635
1659364200000|2022-08-01 14:30:00|11872|11867|11870|11867|11873|11869|11865|11862|672
1659364500000|2022-08-01 14:35:00|11872|11868|11877|11874|11888|11885|11872|11868|1823
1659364800000|2022-08-01 14:40:00|11876|11873|11873|11870|11880|11877|11870|11867|984
1659365100000|2022-08-01 14:45:00|11872|11869|11868|11864|11879|11875|11868|11864|695
1659365400000|2022-08-01 14:50:00|11867|11865|11868|11865|11871|11868|11862|11859|903
1659365700000|2022-08-01 14:55:00|11869|11866|11862|11859|11871|11868|11856|11853|1593
1659366000000|2022-08-01 15:00:00|11863|11860|11871|11868|11874|11870|11860|11857|1075
1659366300000|2022-08-01 15:05:00|11872|11867|11865|11862|11874|11871|11864|11861|1188
1659366600000|2022-08-01 15:10:00|11866|11863|11899|11896|11902|11899|11865|11863|4355
1659366900000|2022-08-01 15:15:00|11898|11895|11893|11890|11913|11910|11893|11890|3179
1659367200000|2022-08-01 15:20:00|11892|11889|11892|11889|11894|11891|11886|11883|2010
1659367500000|2022-08-01 15:25:00|11891|11888|11893|11890|11897|11893|11885|11882|801
1659367800000|2022-08-01 15:30:00|11894|11891|11893|11889|11897|11894|11892|11888|1114
1659368100000|2022-08-01 15:35:00|11892|11890|11892|11888|11895|11892|11887|11884|605
1659368400000|2022-08-01 15:40:00|11891|11889|11894|11891|11897|11894|11891|11889|406
1659368700000|2022-08-01 15:45:00|11893|11890|11888|11884|11894|11891|11888|11884|301
1659369000000|2022-08-01 15:50:00|11887|11885|11889|11886|11890|11887|11886|11883|594
1659369300000|2022-08-01 15:55:00|11890|11887|11884|11881|11891|11888|11884|11881|504
1659369600000|2022-08-01 16:00:00|11885|11882|11881|11878|11886|11882|11879|11876|239
1659369900000|2022-08-01 16:05:00|11882|11877|11878|11874|11882|11879|11875|11872|308
1659370200000|2022-08-01 16:10:00|11877|11875|11878|11875|11878|11875|11873|11869|414
1659370500000|2022-08-01 16:15:00|11877|11874|11874|11870|11877|11874|11873|11870|582
1659370800000|2022-08-01 16:20:00|11873|11871|11874|11871|11877|11874|11872|11869|671
1659371100000|2022-08-01 16:25:00|11873|11870|11873|11869|11875|11872|11872|11869|242
1659371400000|2022-08-01 16:30:00|11874|11870|11876|11872|11877|11874|11868|11865|328
1659371700000|2022-08-01 16:35:00|11875|11873|11875|11872|11876|11873|11874|11871|260
1659372000000|2022-08-01 16:40:00|11876|11873|11875|11872|11878|11875|11874|11871|168
1659372300000|2022-08-01 16:45:00|11876|11873|11878|11875|11879|11876|11876|11872|86
1659372600000|2022-08-01 16:50:00|11877|11874|11878|11875|11879|11876|11876|11873|280
1659372900000|2022-08-01 16:55:00|11879|11876|11879|11876|11879|11876|11877|11874|315
1659423600000|2022-08-02 07:00:00|11943|11940|11933|11930|11945|11941|11930|11927|2429
1659423900000|2022-08-02 07:05:00|11934|11931|11952|11949|11955|11952|11933|11930|2142
1659424200000|2022-08-02 07:10:00|11951|11948|11946|11942|11956|11952|11940|11937|1848
1659424500000|2022-08-02 07:15:00|11945|11943|11938|11935|11948|11945|11936|11933|1378
1659424800000|2022-08-02 07:20:00|11939|11934|11941|11938|11943|11940|11932|11929|1624
1659425100000|2022-08-02 07:25:00|11940|11937|11955|11952|11955|11952|11936|11933|1012
1659425400000|2022-08-02 07:30:00|11954|11951|11959|11956|11971|11967|11948|11945|2250
1659425700000|2022-08-02 07:35:00|11962|11955|11962|11959|11966|11963|11955|11951|1855
1659426000000|2022-08-02 07:40:00|11963|11960|11966|11963|11970|11967|11962|11958|772
1659426300000|2022-08-02 07:45:00|11967|11964|11962|11959|11970|11967|11961|11958|1044
1659426600000|2022-08-02 07:50:00|11961|11958|11959|11956|11961|11958|11955|11952|1020
1659426900000|2022-08-02 07:55:00|11960|11957|11954|11951|11961|11958|11953|11950|855
1659427200000|2022-08-02 08:00:00|11953|11950|11950|11947|11956|11953|11949|11946|938
1659427500000|2022-08-02 08:05:00|11949|11946|11950|11947|11952|11949|11946|11943|1086
1659427800000|2022-08-02 08:10:00|11949|11946|11946|11943|11951|11948|11944|11941|760
1659428100000|2022-08-02 08:15:00|11945|11942|11949|11946|11950|11946|11941|11938|900
1659428400000|2022-08-02 08:20:00|11948|11945|11942|11939|11949|11946|11939|11936|982
1659428700000|2022-08-02 08:25:00|11943|11940|11934|11931|11943|11940|11934|11931|1161
1659429000000|2022-08-02 08:30:00|11933|11930|11929|11925|11935|11932|11922|11919|1369
1659429300000|2022-08-02 08:35:00|11928|11926|11936|11932|11936|11932|11927|11924|865
1659429600000|2022-08-02 08:40:00|11935|11931|11943|11940|11945|11942|11934|11931|1298
1659429900000|2022-08-02 08:45:00|11942|11939|11947|11944|11949|11946|11941|11938|1188
1659430200000|2022-08-02 08:50:00|11948|11945|11952|11949|11954|11951|11946|11943|2472
1659430500000|2022-08-02 08:55:00|11951|11948|11959|11956|11960|11957|11950|11947|5821
1659430800000|2022-08-02 09:00:00|11958|11955|11944|11941|11958|11955|11944|11941|2833
1659431100000|2022-08-02 09:05:00|11943|11940|11943|11940|11946|11943|11939|11936|887
1659431400000|2022-08-02 09:10:00|11942|11939|11947|11944|11948|11945|11939|11936|1010
1659431700000|2022-08-02 09:15:00|11948|11945|11948|11945|11950|11947|11946|11943|794
1659432000000|2022-08-02 09:20:00|11949|11946|11950|11946|11950|11946|11944|11941|966
1659432300000|2022-08-02 09:25:00|11951|11947|11954|11951|11957|11954|11947|11944|1256
1659432600000|2022-08-02 09:30:00|11955|11952|11954|11951|11957|11954|11950|11947|1248
1659432900000|2022-08-02 09:35:00|11955|11952|11955|11952|11956|11953|11950|11947|745
1659433200000|2022-08-02 09:40:00|11954|11951|11950|11947|11956|11953|11949|11946|780
1659433500000|2022-08-02 09:45:00|11949|11946|11952|11949|11953|11950|11947|11944|1493
1659433800000|2022-08-02 09:50:00|11953|11948|11958|11955|11960|11957|11953|11948|608
1659434100000|2022-08-02 09:55:00|11957|11954|11958|11955|11960|11957|11955|11952|1471
1659434400000|2022-08-02 10:00:00|11959|11954|11959|11956|11961|11958|11958|11954|717
1659434700000|2022-08-02 10:05:00|11960|11957|11949|11946|11960|11957|11949|11946|741
1659435000000|2022-08-02 10:10:00|11950|11947|11950|11947|11953|11950|11948|11945|731
1659435300000|2022-08-02 10:15:00|11951|11948|11961|11958|11965|11962|11951|11947|858
1659435600000|2022-08-02 10:20:00|11962|11957|11955|11952|11962|11959|11954|11951|1224
1659435900000|2022-08-02 10:25:00|11954|11951|11958|11955|11961|11958|11953|11950|553
1659436200000|2022-08-02 10:30:00|11959|11956|11959|11956|11960|11957|11957|11954|663
1659436500000|2022-08-02 10:35:00|11958|11955|11953|11950|11960|11957|11953|11950|502
1659436800000|2022-08-02 10:40:00|11954|11951|11954|11951|11955|11952|11951|11948|739
1659437100000|2022-08-02 10:45:00|11953|11950|11955|11952|11957|11954|11953|11950|744
1659437400000|2022-08-02 10:50:00|11956|11953|11954|11951|11958|11955|11953|11950|505
1659437700000|2022-08-02 10:55:00|11953|11950|11948|11945|11955|11951|11948|11945|963
1659438000000|2022-08-02 11:00:00|11949|11946|11942|11939|11949|11946|11942|11939|1423
1659438300000|2022-08-02 11:05:00|11943|11940|11938|11935|11943|11940|11935|11932|1113
1659438600000|2022-08-02 11:10:00|11937|11934|11944|11941|11945|11941|11937|11934|782
1659438900000|2022-08-02 11:15:00|11945|11942|11947|11944|11949|11946|11943|11940|872
1659439200000|2022-08-02 11:20:00|11946|11943|11950|11947|11951|11948|11946|11943|568
1659439500000|2022-08-02 11:25:00|11949|11946|11950|11947|11951|11948|11945|11942|433
1659439800000|2022-08-02 11:30:00|11951|11948|11950|11947|11951|11948|11946|11943|526
1659440100000|2022-08-02 11:35:00|11949|11946|11956|11952|11956|11952|11947|11944|561
1659440400000|2022-08-02 11:40:00|11955|11953|11955|11952|11957|11954|11955|11952|999
1659440700000|2022-08-02 11:45:00|11956|11953|11952|11949|11957|11954|11952|11949|588
1659441000000|2022-08-02 11:50:00|11953|11950|11948|11945|11953|11950|11948|11945|886
1659441300000|2022-08-02 11:55:00|11949|11946|11952|11949|11957|11954|11948|11945|1543
1659441600000|2022-08-02 12:00:00|11953|11948|11956|11953|11957|11954|11951|11948|1002
1659441900000|2022-08-02 12:05:00|11955|11952|11953|11950|11957|11954|11951|11947|423
1659442200000|2022-08-02 12:10:00|11952|11949|11955|11952|11956|11953|11952|11948|541
1659442500000|2022-08-02 12:15:00|11956|11953|11957|11954|11957|11954|11954|11951|834
1659442800000|2022-08-02 12:20:00|11956|11953|11971|11968|11977|11974|11956|11953|1742
1659443100000|2022-08-02 12:25:00|11970|11967|11981|11978|11981|11978|11967|11963|1590
1659443400000|2022-08-02 12:30:00|11980|11977|11973|11970|11985|11982|11973|11970|1364
1659443700000|2022-08-02 12:35:00|11974|11969|11976|11973|11978|11975|11969|11966|1189
1659444000000|2022-08-02 12:40:00|11977|11974|11972|11969|11980|11977|11972|11969|977
1659444300000|2022-08-02 12:45:00|11973|11970|11978|11975|11985|11982|11972|11970|1018
1659444600000|2022-08-02 12:50:00|11979|11976|11975|11972|11979|11976|11972|11969|745
1659444900000|2022-08-02 12:55:00|11976|11973|11971|11968|11976|11973|11967|11964|1473
1659445200000|2022-08-02 13:00:00|11973|11970|11964|11961|11973|11970|11962|11959|1281
1659445500000|2022-08-02 13:05:00|11965|11962|11947|11944|11966|11963|11947|11944|1348
1659445800000|2022-08-02 13:10:00|11948|11945|11947|11944|11952|11949|11940|11937|1542
1659446100000|2022-08-02 13:15:00|11946|11943|11942|11938|11951|11948|11939|11936|1773
1659446400000|2022-08-02 13:20:00|11941|11937|11927|11924|11945|11942|11926|11923|2045
1659446700000|2022-08-02 13:25:00|11928|11925|11917|11914|11932|11929|11917|11914|1602
1659447000000|2022-08-02 13:30:00|11918|11915|11923|11920|11925|11922|11916|11913|1638
1659447300000|2022-08-02 13:35:00|11922|11919|11933|11930|11935|11932|11922|11919|1916
1659447600000|2022-08-02 13:40:00|11934|11931|11916|11913|11934|11931|11916|11912|1135
1659447900000|2022-08-02 13:45:00|11915|11912|11900|11897|11919|11916|11895|11892|1820
1659448200000|2022-08-02 13:50:00|11901|11896|11892|11889|11901|11896|11880|11877|2450
1659448500000|2022-08-02 13:55:00|11891|11888|11894|11890|11897|11894|11883|11880|1652
1659448800000|2022-08-02 14:00:00|11893|11891|11891|11888|11904|11901|11889|11886|1478
1659449100000|2022-08-02 14:05:00|11892|11889|11889|11886|11892|11889|11883|11880|1591
1659449400000|2022-08-02 14:10:00|11890|11887|11895|11892|11905|11902|11889|11886|1917
1659449700000|2022-08-02 14:15:00|11896|11893|11892|11889|11899|11896|11890|11887|1038
1659450000000|2022-08-02 14:20:00|11893|11890|11881|11878|11893|11890|11880|11877|1057
1659450300000|2022-08-02 14:25:00|11880|11877|11877|11874|11885|11882|11877|11874|1052
1659450600000|2022-08-02 14:30:00|11878|11875|11884|11881|11885|11882|11877|11874|1712
1659450900000|2022-08-02 14:35:00|11885|11882|11878|11874|11889|11886|11876|11873|1514
1659451200000|2022-08-02 14:40:00|11877|11875|11867|11864|11879|11876|11867|11864|1251
1659451500000|2022-08-02 14:45:00|11866|11863|11859|11856|11868|11865|11853|11850|1381
1659451800000|2022-08-02 14:50:00|11860|11857|11846|11843|11862|11859|11844|11841|1545
1659452100000|2022-08-02 14:55:00|11845|11842|11853|11850|11854|11851|11842|11839|1843
1659452400000|2022-08-02 15:00:00|11854|11851|11853|11850|11859|11856|11847|11844|1933
1659452700000|2022-08-02 15:05:00|11854|11851|11862|11858|11863|11860|11853|11851|1713
1659453000000|2022-08-02 15:10:00|11861|11859|11856|11852|11862|11859|11847|11844|2073
1659453300000|2022-08-02 15:15:00|11855|11853|11871|11868|11873|11870|11855|11853|2229
1659453600000|2022-08-02 15:20:00|11870|11867|11867|11864|11870|11867|11860|11857|813
1659453900000|2022-08-02 15:25:00|11868|11865|11858|11855|11868|11865|11858|11855|688
1659454200000|2022-08-02 15:30:00|11859|11856|11866|11863|11867|11864|11858|11854|876
1659454500000|2022-08-02 15:35:00|11867|11864|11862|11859|11869|11866|11859|11856|704
1659454800000|2022-08-02 15:40:00|11861|11858|11854|11851|11862|11858|11854|11851|793
1659455100000|2022-08-02 15:45:00|11853|11850|11848|11844|11854|11850|11846|11843|677
1659455400000|2022-08-02 15:50:00|11847|11845|11836|11832|11848|11845|11834|11831|693
1659455700000|2022-08-02 15:55:00|11835|11831|11826|11823|11836|11831|11820|11817|792
1659456000000|2022-08-02 16:00:00|11825|11822|11828|11824|11830|11827|11823|11820|859
1659456300000|2022-08-02 16:05:00|11827|11825|11834|11830|11835|11832|11827|11824|455
1659456600000|2022-08-02 16:10:00|11833|11829|11835|11832|11840|11837|11832|11829|739
1659456900000|2022-08-02 16:15:00|11836|11833|11834|11831|11837|11834|11831|11828|435
1659457200000|2022-08-02 16:20:00|11833|11830|11835|11831|11837|11834|11833|11829|238
1659457500000|2022-08-02 16:25:00|11834|11830|11839|11835|11840|11836|11833|11830|308
1659457800000|2022-08-02 16:30:00|11838|11836|11835|11831|11840|11837|11833|11830|434
1659458100000|2022-08-02 16:35:00|11834|11830|11834|11831|11841|11837|11833|11830|408
1659458400000|2022-08-02 16:40:00|11835|11832|11839|11836|11840|11837|11833|11830|684
1659458700000|2022-08-02 16:45:00|11838|11835|11836|11832|11840|11836|11836|11832|234
1659459000000|2022-08-02 16:50:00|11835|11833|11829|11826|11836|11833|11829|11825|359
1659459300000|2022-08-02 16:55:00|11830|11827|11833|11829|11834|11831|11830|11827|342
1659510000000|2022-08-03 07:00:00|11831|11827|11839|11836|11842|11839|11827|11824|1447
1659510300000|2022-08-03 07:05:00|11840|11837|11833|11830|11842|11839|11832|11829|1016
1659510600000|2022-08-03 07:10:00|11834|11829|11828|11825|11835|11832|11825|11822|1084
1659510900000|2022-08-03 07:15:00|11829|11826|11814|11811|11829|11826|11814|11811|1391
1659511200000|2022-08-03 07:20:00|11815|11812|11800|11797|11815|11812|11798|11795|1694
1659511500000|2022-08-03 07:25:00|11801|11796|11787|11784|11801|11797|11783|11780|2019
1659511800000|2022-08-03 07:30:00|11788|11783|11799|11795|11803|11800|11783|11780|1463
1659512100000|2022-08-03 07:35:00|11798|11794|11805|11802|11807|11804|11793|11790|1532
1659512400000|2022-08-03 07:40:00|11804|11801|11790|11787|11806|11803|11790|11787|990
1659512700000|2022-08-03 07:45:00|11791|11788|11793|11790|11797|11794|11788|11785|718
1659513000000|2022-08-03 07:50:00|11792|11789|11797|11794|11798|11795|11783|11780|866
1659513300000|2022-08-03 07:55:00|11796|11793|11793|11790|11797|11794|11789|11786|645
1659513600000|2022-08-03 08:00:00|11794|11791|11789|11786|11794|11791|11787|11784|405
1659513900000|2022-08-03 08:05:00|11790|11787|11776|11772|11790|11787|11775|11772|513
1659514200000|2022-08-03 08:10:00|11775|11773|11791|11788|11791|11788|11775|11772|482
1659514500000|2022-08-03 08:15:00|11792|11787|11795|11792|11795|11792|11791|11787|508
1659514800000|2022-08-03 08:20:00|11794|11791|11797|11794|11802|11798|11794|11791|478
1659515100000|2022-08-03 08:25:00|11796|11793|11801|11798|11804|11800|11795|11792|443
1659515400000|2022-08-03 08:30:00|11802|11799|11803|11800|11808|11805|11801|11798|510
1659515700000|2022-08-03 08:35:00|11805|11802|11802|11799|11807|11804|11800|11797|337
1659516000000|2022-08-03 08:40:00|11803|11800|11798|11795|11804|11801|11794|11791|655
1659516300000|2022-08-03 08:45:00|11799|11796|11798|11795|11803|11800|11796|11793|569
1659516600000|2022-08-03 08:50:00|11799|11796|11803|11800|11805|11802|11798|11795|354
1659516900000|2022-08-03 08:55:00|11802|11799|11806|11803|11809|11806|11802|11799|327
1659517200000|2022-08-03 09:00:00|11805|11802|11807|11804|11811|11808|11801|11798|579
1659517500000|2022-08-03 09:05:00|11809|11803|11814|11811|11816|11813|11808|11803|870
1659517800000|2022-08-03 09:10:00|11815|11812|11806|11803|11817|11814|11805|11802|968
1659518100000|2022-08-03 09:15:00|11807|11804|11800|11797|11807|11804|11800|11797|412
1659518400000|2022-08-03 09:20:00|11801|11798|11809|11805|11809|11805|11801|11798|736
1659518700000|2022-08-03 09:25:00|11808|11806|11814|11811|11814|11811|11808|11805|709
1659519000000|2022-08-03 09:30:00|11815|11812|11805|11802|11818|11815|11805|11802|566
1659519300000|2022-08-03 09:35:00|11806|11803|11797|11794|11806|11803|11797|11793|460
1659519600000|2022-08-03 09:40:00|11798|11795|11802|11799|11803|11800|11797|11794|524
1659519900000|2022-08-03 09:45:00|11801|11798|11810|11807|11810|11807|11801|11798|437
1659520200000|2022-08-03 09:50:00|11809|11806|11804|11801|11814|11811|11804|11800|555
1659520500000|2022-08-03 09:55:00|11803|11800|11793|11790|11803|11800|11792|11789|478
1659520800000|2022-08-03 10:00:00|11794|11791|11799|11796|11801|11798|11793|11790|665
1659521100000|2022-08-03 10:05:00|11798|11795|11796|11792|11803|11799|11795|11792|646
1659521400000|2022-08-03 10:10:00|11795|11793|11788|11785|11797|11793|11788|11785|506
1659521700000|2022-08-03 10:15:00|11790|11787|11780|11777|11791|11788|11777|11774|965
1659522000000|2022-08-03 10:20:00|11779|11776|11767|11764|11779|11776|11767|11764|650
1659522300000|2022-08-03 10:25:00|11768|11765|11762|11759|11771|11767|11761|11758|546
1659522600000|2022-08-03 10:30:00|11763|11760|11768|11765|11770|11767|11762|11759|606
1659522900000|2022-08-03 10:35:00|11767|11764|11765|11762|11771|11768|11765|11762|681
1659523200000|2022-08-03 10:40:00|11764|11760|11767|11764|11768|11764|11763|11759|611
1659523500000|2022-08-03 10:45:00|11766|11763|11761|11758|11768|11765|11759|11756|949
1659523800000|2022-08-03 10:50:00|11763|11760|11765|11762|11769|11766|11761|11758|700
1659524100000|2022-08-03 10:55:00|11766|11763|11769|11766|11770|11767|11763|11760|540
1659524400000|2022-08-03 11:00:00|11770|11767|11779|11776|11781|11778|11770|11767|953
1659524700000|2022-08-03 11:05:00|11778|11775|11777|11774|11779|11776|11774|11771|445
1659525000000|2022-08-03 11:10:00|11778|11775|11781|11778|11786|11783|11777|11774|983
1659525300000|2022-08-03 11:15:00|11782|11777|11791|11788|11793|11790|11782|11777|907
1659525600000|2022-08-03 11:20:00|11792|11789|11789|11786|11792|11789|11788|11785|758
1659525900000|2022-08-03 11:25:00|11790|11785|11784|11781|11794|11791|11784|11781|744
1659526200000|2022-08-03 11:30:00|11783|11780|11776|11773|11786|11782|11774|11771|760
1659526500000|2022-08-03 11:35:00|11775|11772|11775|11772|11778|11775|11772|11769|383
1659526800000|2022-08-03 11:40:00|11774|11771|11770|11767|11774|11772|11770|11767|301
1659527100000|2022-08-03 11:45:00|11769|11766|11771|11768|11771|11768|11764|11761|554
1659527400000|2022-08-03 11:50:00|11770|11767|11770|11767|11774|11771|11767|11764|735
1659527700000|2022-08-03 11:55:00|11771|11768|11772|11769|11772|11769|11768|11765|307
1659528000000|2022-08-03 12:00:00|11771|11768|11762|11759|11772|11769|11760|11757|595
1659528300000|2022-08-03 12:05:00|11761|11758|11766|11763|11766|11763|11761|11758|544
1659528600000|2022-08-03 12:10:00|11767|11764|11768|11765|11772|11769|11765|11762|703
1659528900000|2022-08-03 12:15:00|11767|11764|11774|11770|11775|11772|11765|11761|539
1659529200000|2022-08-03 12:20:00|11775|11771|11771|11768|11780|11776|11767|11763|604
1659529500000|2022-08-03 12:25:00|11770|11767|11770|11767|11777|11774|11769|11766|343
1659529800000|2022-08-03 12:30:00|11769|11766|11767|11764|11775|11772|11767|11764|548
1659530100000|2022-08-03 12:35:00|11766|11763|11757|11753|11766|11763|11756|11753|690
1659530400000|2022-08-03 12:40:00|11758|11754|11770|11767|11771|11768|11757|11754|771
1659530700000|2022-08-03 12:45:00|11771|11766|11771|11768|11777|11774|11766|11763|764
1659531000000|2022-08-03 12:50:00|11770|11767|11768|11765|11774|11771|11768|11765|670
1659531300000|2022-08-03 12:55:00|11769|11766|11775|11772|11776|11773|11768|11765|749
1659531600000|2022-08-03 13:00:00|11776|11773|11773|11770|11778|11775|11773|11770|619
1659531900000|2022-08-03 13:05:00|11774|11771|11774|11771|11778|11775|11772|11769|707
1659532200000|2022-08-03 13:10:00|11775|11770|11773|11770|11775|11772|11769|11766|698
1659532500000|2022-08-03 13:15:00|11774|11771|11776|11773|11779|11776|11768|11765|1105
1659532800000|2022-08-03 13:20:00|11777|11772|11769|11766|11777|11774|11769|11766|448
1659533100000|2022-08-03 13:25:00|11770|11767|11776|11772|11777|11773|11769|11765|490
1659533400000|2022-08-03 13:30:00|11775|11773|11777|11774|11787|11783|11774|11771|1243
1659533700000|2022-08-03 13:35:00|11778|11775|11783|11780|11789|11786|11777|11774|807
1659534000000|2022-08-03 13:40:00|11782|11779|11779|11776|11782|11779|11776|11773|745
1659534300000|2022-08-03 13:45:00|11778|11775|11770|11767|11778|11775|11763|11760|1058
1659534600000|2022-08-03 13:50:00|11771|11766|11779|11776|11779|11776|11769|11766|673
1659534900000|2022-08-03 13:55:00|11780|11777|11785|11782|11794|11791|11780|11776|1195
1659535200000|2022-08-03 14:00:00|11777|11769|11756|11752|11777|11769|11752|11749|2118
1659535500000|2022-08-03 14:05:00|11757|11753|11747|11743|11757|11754|11746|11742|1560
1659535800000|2022-08-03 14:10:00|11746|11742|11726|11723|11746|11743|11725|11722|1977
1659536100000|2022-08-03 14:15:00|11725|11722|11721|11718|11727|11724|11712|11709|2206
1659536400000|2022-08-03 14:20:00|11720|11717|11731|11728|11731|11728|11715|11711|1672
1659536700000|2022-08-03 14:25:00|11730|11727|11745|11742|11745|11742|11727|11724|1010
1659537000000|2022-08-03 14:30:00|11746|11743|11735|11731|11747|11744|11727|11724|1485
1659537300000|2022-08-03 14:35:00|11736|11732|11754|11750|11754|11751|11728|11725|1349
1659537600000|2022-08-03 14:40:00|11753|11749|11741|11737|11753|11750|11738|11734|1593
1659537900000|2022-08-03 14:45:00|11740|11738|11756|11752|11756|11753|11735|11732|1224
1659538200000|2022-08-03 14:50:00|11755|11753|11742|11739|11755|11753|11741|11738|971
1659538500000|2022-08-03 14:55:00|11743|11740|11743|11740|11747|11744|11737|11734|1254
1659538800000|2022-08-03 15:00:00|11744|11741|11755|11752|11757|11754|11744|11741|1687
1659539100000|2022-08-03 15:05:00|11756|11753|11761|11758|11764|11761|11752|11749|1543
1659539400000|2022-08-03 15:10:00|11760|11757|11767|11764|11767|11764|11758|11755|2067
1659539700000|2022-08-03 15:15:00|11768|11765|11769|11766|11774|11771|11766|11763|2015
1659540000000|2022-08-03 15:20:00|11770|11767|11769|11766|11771|11768|11765|11762|1144
1659540300000|2022-08-03 15:25:00|11770|11765|11774|11771|11779|11775|11769|11765|724
1659540600000|2022-08-03 15:30:00|11775|11772|11781|11777|11781|11778|11773|11770|751
1659540900000|2022-08-03 15:35:00|11780|11778|11782|11778|11787|11784|11779|11776|727
1659541200000|2022-08-03 15:40:00|11781|11779|11774|11771|11783|11780|11773|11770|945
1659541500000|2022-08-03 15:45:00|11773|11770|11775|11772|11779|11776|11772|11769|841
1659541800000|2022-08-03 15:50:00|11776|11773|11784|11781|11785|11782|11775|11772|444
1659542100000|2022-08-03 15:55:00|11783|11780|11782|11779|11786|11783|11779|11776|455
1659542400000|2022-08-03 16:00:00|11783|11780|11791|11788|11792|11789|11781|11778|382
1659542700000|2022-08-03 16:05:00|11790|11787|11793|11789|11796|11792|11786|11783|670
1659543000000|2022-08-03 16:10:00|11792|11788|11794|11790|11796|11793|11789|11786|438
1659543300000|2022-08-03 16:15:00|11793|11791|11795|11792|11799|11796|11793|11791|397
1659543600000|2022-08-03 16:20:00|11796|11791|11797|11793|11802|11799|11795|11791|396
1659543900000|2022-08-03 16:25:00|11796|11794|11792|11788|11799|11796|11791|11788|462
1659544200000|2022-08-03 16:30:00|11791|11787|11789|11786|11794|11790|11789|11786|189
1659544500000|2022-08-03 16:35:00|11788|11785|11790|11787|11794|11790|11788|11785|256
1659544800000|2022-08-03 16:40:00|11789|11786|11787|11784|11791|11788|11787|11783|314
1659545100000|2022-08-03 16:45:00|11786|11783|11782|11779|11787|11784|11782|11779|306
1659545400000|2022-08-03 16:50:00|11783|11780|11782|11779|11785|11781|11779|11776|397
1659545700000|2022-08-03 16:55:00|11783|11780|11781|11777|11787|11784|11781|11777|230
1659596400000|2022-08-04 07:00:00|11790|11787|11798|11795|11805|11802|11790|11787|1530
1659596700000|2022-08-04 07:05:00|11799|11796|11801|11798|11802|11799|11792|11789|692
1659597000000|2022-08-04 07:10:00|11800|11797|11801|11797|11805|11802|11798|11795|713
1659597300000|2022-08-04 07:15:00|11800|11798|11814|11811|11815|11811|11800|11797|843
1659597600000|2022-08-04 07:20:00|11813|11810|11810|11807|11817|11814|11808|11805|920
1659597900000|2022-08-04 07:25:00|11809|11806|11807|11804|11812|11809|11805|11802|699
1659598200000|2022-08-04 07:30:00|11806|11803|11799|11796|11810|11807|11794|11791|1266
1659598500000|2022-08-04 07:35:00|11798|11795|11794|11791|11800|11797|11790|11787|688
1659598800000|2022-08-04 07:40:00|11795|11792|11794|11791|11800|11797|11794|11791|467
1659599100000|2022-08-04 07:45:00|11793|11790|11794|11791|11796|11793|11787|11784|485
1659599400000|2022-08-04 07:50:00|11793|11790|11783|11780|11794|11791|11783|11780|500
1659599700000|2022-08-04 07:55:00|11784|11781|11783|11780|11787|11784|11783|11780|425
1659600000000|2022-08-04 08:00:00|11782|11779|11783|11780|11786|11783|11779|11776|619
1659600300000|2022-08-04 08:05:00|11782|11779|11779|11776|11785|11782|11779|11776|597
1659600600000|2022-08-04 08:10:00|11780|11777|11787|11784|11787|11784|11780|11777|566
1659600900000|2022-08-04 08:15:00|11786|11783|11784|11781|11787|11783|11781|11778|463
1659601200000|2022-08-04 08:20:00|11783|11780|11784|11781|11785|11782|11781|11778|794
1659601500000|2022-08-04 08:25:00|11783|11780|11783|11779|11784|11781|11779|11776|563
1659601800000|2022-08-04 08:30:00|11782|11780|11776|11773|11788|11785|11773|11770|908
1659602100000|2022-08-04 08:35:00|11777|11772|11782|11778|11783|11780|11775|11772|546
1659602400000|2022-08-04 08:40:00|11781|11779|11781|11778|11785|11782|11780|11776|512
1659602700000|2022-08-04 08:45:00|11782|11779|11772|11769|11783|11780|11772|11769|810
1659603000000|2022-08-04 08:50:00|11773|11770|11775|11771|11776|11772|11770|11767|473
1659603300000|2022-08-04 08:55:00|11774|11772|11773|11770|11779|11776|11771|11768|847
1659603600000|2022-08-04 09:00:00|11774|11771|11768|11765|11776|11773|11767|11764|796
1659603900000|2022-08-04 09:05:00|11767|11764|11768|11764|11770|11767|11764|11761|663
1659604200000|2022-08-04 09:10:00|11767|11765|11772|11769|11772|11769|11764|11761|515
1659604500000|2022-08-04 09:15:00|11771|11768|11771|11768|11777|11773|11771|11768|480
1659604800000|2022-08-04 09:20:00|11772|11769|11775|11772|11776|11773|11772|11769|676
1659605100000|2022-08-04 09:25:00|11776|11773|11777|11774|11782|11779|11774|11771|465
1659605400000|2022-08-04 09:30:00|11778|11775|11777|11774|11782|11779|11776|11773|649
1659605700000|2022-08-04 09:35:00|11776|11773|11782|11779|11782|11779|11776|11773|259
1659606000000|2022-08-04 09:40:00|11781|11778|11782|11779|11783|11780|11778|11775|685
1659606300000|2022-08-04 09:45:00|11783|11780|11789|11786|11791|11788|11782|11778|467
1659606600000|2022-08-04 09:50:00|11788|11785|11789|11786|11793|11789|11788|11785|302
1659606900000|2022-08-04 09:55:00|11790|11787|11793|11790|11794|11791|11787|11784|424
1659607200000|2022-08-04 10:00:00|11792|11789|11788|11785|11793|11790|11788|11785|250
1659607500000|2022-08-04 10:05:00|11787|11784|11787|11784|11788|11785|11785|11782|473
1659607800000|2022-08-04 10:10:00|11788|11785|11783|11779|11788|11785|11780|11777|760
1659608100000|2022-08-04 10:15:00|11782|11780|11788|11785|11790|11787|11782|11779|296
1659608400000|2022-08-04 10:20:00|11787|11784|11787|11783|11791|11788|11786|11783|555
1659608700000|2022-08-04 10:25:00|11786|11784|11782|11779|11789|11786|11782|11779|297
1659609000000|2022-08-04 10:30:00|11781|11778|11781|11778|11783|11780|11778|11775|1109
1659609300000|2022-08-04 10:35:00|11782|11779|11785|11782|11786|11783|11781|11778|527
1659609600000|2022-08-04 10:40:00|11784|11781|11782|11779|11785|11782|11782|11778|729
1659609900000|2022-08-04 10:45:00|11781|11778|11777|11774|11783|11780|11777|11774|739
1659610200000|2022-08-04 10:50:00|11778|11775|11789|11785|11790|11787|11778|11775|825
1659610500000|2022-08-04 10:55:00|11788|11786|11784|11775|11793|11790|11767|11760|458
1659610800000|2022-08-04 11:00:00|11785|11776|11823|11820|11826|11823|11761|11756|3456
1659611100000|2022-08-04 11:05:00|11824|11819|11852|11848|11861|11857|11823|11819|2426
1659611400000|2022-08-04 11:10:00|11851|11849|11825|11822|11853|11850|11824|11821|1614
1659611700000|2022-08-04 11:15:00|11826|11823|11827|11824|11839|11835|11824|11821|1225
1659612000000|2022-08-04 11:20:00|11828|11825|11827|11824|11834|11831|11827|11824|1360
1659612300000|2022-08-04 11:25:00|11828|11825|11820|11817|11832|11829|11815|11812|954
1659612600000|2022-08-04 11:30:00|11819|11816|11836|11833|11839|11836|11817|11814|1052
1659612900000|2022-08-04 11:35:00|11835|11832|11858|11854|11858|11854|11835|11832|1346
1659613200000|2022-08-04 11:40:00|11857|11852|11849|11846|11873|11870|11848|11845|2494
1659613500000|2022-08-04 11:45:00|11850|11847|11851|11848|11851|11848|11838|11835|1474
1659613800000|2022-08-04 11:50:00|11850|11847|11859|11856|11863|11860|11850|11847|1758
1659614100000|2022-08-04 11:55:00|11860|11857|11868|11865|11872|11869|11857|11854|1921
1659614400000|2022-08-04 12:00:00|11869|11866|11862|11859|11870|11867|11854|11850|1804
1659614700000|2022-08-04 12:05:00|11863|11860|11872|11868|11872|11869|11860|11857|835
1659615000000|2022-08-04 12:10:00|11871|11869|11875|11871|11881|11878|11868|11864|1932
1659615300000|2022-08-04 12:15:00|11876|11872|11865|11862|11877|11874|11864|11861|1120
1659615600000|2022-08-04 12:20:00|11864|11861|11867|11864|11873|11870|11863|11860|1749
1659615900000|2022-08-04 12:25:00|11866|11863|11867|11863|11869|11866|11860|11856|1267
1659616200000|2022-08-04 12:30:00|11868|11864|11870|11867|11874|11871|11863|11860|1472
1659616500000|2022-08-04 12:35:00|11871|11868|11884|11881|11887|11884|11870|11867|1862
1659616800000|2022-08-04 12:40:00|11885|11882|11879|11876|11889|11886|11877|11874|1716
1659617100000|2022-08-04 12:45:00|11880|11877|11877|11874|11883|11880|11869|11866|1364
1659617400000|2022-08-04 12:50:00|11878|11873|11876|11872|11879|11876|11870|11867|661
1659617700000|2022-08-04 12:55:00|11875|11873|11869|11866|11877|11874|11864|11861|1023
1659618000000|2022-08-04 13:00:00|11868|11865|11860|11857|11869|11866|11859|11856|826
1659618300000|2022-08-04 13:05:00|11861|11858|11857|11854|11862|11859|11851|11848|1107
1659618600000|2022-08-04 13:10:00|11858|11853|11844|11841|11859|11856|11840|11837|956
1659618900000|2022-08-04 13:15:00|11843|11840|11837|11834|11853|11849|11836|11833|1110
1659619200000|2022-08-04 13:20:00|11838|11835|11820|11817|11838|11835|11817|11813|2145
1659619500000|2022-08-04 13:25:00|11819|11816|11823|11820|11823|11820|11809|11806|1724
1659619800000|2022-08-04 13:30:00|11822|11819|11822|11819|11825|11822|11816|11813|1319
1659620100000|2022-08-04 13:35:00|11823|11820|11834|11831|11834|11831|11817|11814|1031
1659620400000|2022-08-04 13:40:00|11835|11832|11843|11840|11844|11840|11829|11826|1125
1659620700000|2022-08-04 13:45:00|11844|11841|11856|11853|11856|11853|11840|11837|1474
1659621000000|2022-08-04 13:50:00|11855|11852|11841|11837|11856|11853|11836|11833|1399
1659621300000|2022-08-04 13:55:00|11842|11838|11847|11844|11854|11851|11841|11838|693
1659621600000|2022-08-04 14:00:00|11848|11845|11852|11849|11856|11853|11847|11844|739
1659621900000|2022-08-04 14:05:00|11850|11847|11851|11848|11856|11853|11849|11846|625
1659622200000|2022-08-04 14:10:00|11850|11847|11844|11841|11851|11848|11839|11836|851
1659622500000|2022-08-04 14:15:00|11845|11842|11840|11837|11848|11845|11840|11837|776
1659622800000|2022-08-04 14:20:00|11841|11838|11838|11835|11847|11844|11838|11835|782
1659623100000|2022-08-04 14:25:00|11839|11836|11835|11832|11839|11836|11830|11826|876
1659623400000|2022-08-04 14:30:00|11836|11833|11837|11834|11841|11838|11831|11828|808
1659623700000|2022-08-04 14:35:00|11838|11835|11845|11842|11849|11846|11837|11834|1236
1659624000000|2022-08-04 14:40:00|11846|11843|11842|11839|11849|11846|11839|11836|1285
1659624300000|2022-08-04 14:45:00|11843|11840|11841|11838|11851|11848|11839|11836|1132
1659624600000|2022-08-04 14:50:00|11840|11837|11841|11837|11843|11840|11837|11834|764
1659624900000|2022-08-04 14:55:00|11842|11838|11838|11835|11842|11839|11830|11826|1465
1659625200000|2022-08-04 15:00:00|11837|11834|11834|11830|11838|11835|11829|11826|1316
1659625500000|2022-08-04 15:05:00|11833|11828|11827|11824|11833|11828|11821|11818|1408
1659625800000|2022-08-04 15:10:00|11828|11825|11822|11819|11828|11825|11815|11812|2147
1659626100000|2022-08-04 15:15:00|11823|11820|11828|11825|11829|11826|11820|11817|1915
1659626400000|2022-08-04 15:20:00|11829|11826|11822|11819|11829|11826|11822|11819|797
1659626700000|2022-08-04 15:25:00|11823|11820|11821|11818|11825|11822|11819|11816|469
1659627000000|2022-08-04 15:30:00|11820|11817|11815|11812|11821|11818|11814|11811|899
1659627300000|2022-08-04 15:35:00|11814|11811|11813|11810|11818|11815|11813|11810|515
1659627600000|2022-08-04 15:40:00|11814|11811|11809|11806|11816|11813|11807|11804|418
1659627900000|2022-08-04 15:45:00|11808|11805|11809|11805|11811|11808|11807|11803|394
1659628200000|2022-08-04 15:50:00|11808|11804|11812|11809|11814|11811|11807|11804|912
1659628500000|2022-08-04 15:55:00|11811|11808|11812|11809|11817|11814|11811|11808|631
1659628800000|2022-08-04 16:00:00|11811|11808|11811|11808|11812|11809|11809|11806|348
1659629100000|2022-08-04 16:05:00|11812|11807|11813|11810|11813|11810|11810|11807|583
1659629400000|2022-08-04 16:10:00|11814|11811|11814|11810|11815|11812|11812|11808|609
1659629700000|2022-08-04 16:15:00|11815|11811|11821|11818|11821|11818|11813|11810|448
1659630000000|2022-08-04 16:20:00|11822|11819|11813|11809|11823|11820|11812|11808|793
1659630300000|2022-08-04 16:25:00|11814|11810|11812|11809|11817|11814|11809|11806|487
1659630600000|2022-08-04 16:30:00|11813|11810|11811|11808|11816|11813|11811|11808|259
1659630900000|2022-08-04 16:35:00|11810|11807|11805|11801|11813|11810|11802|11799|716
1659631200000|2022-08-04 16:40:00|11804|11802|11797|11794|11805|11802|11797|11794|456
1659631500000|2022-08-04 16:45:00|11798|11795|11796|11793|11798|11795|11796|11792|415
1659631800000|2022-08-04 16:50:00|11797|11794|11798|11795|11799|11796|11796|11793|243
1659632100000|2022-08-04 16:55:00|11799|11794|11798|11793|11802|11798|11794|11791|425
1659682800000|2022-08-05 07:00:00|11802|11798|11795|11792|11806|11803|11795|11792|1474
1659683100000|2022-08-05 07:05:00|11794|11791|11794|11791|11795|11792|11786|11783|980
1659683400000|2022-08-05 07:10:00|11793|11790|11798|11794|11800|11797|11792|11788|1028
1659683700000|2022-08-05 07:15:00|11799|11795|11802|11799|11803|11799|11795|11792|1001
1659684000000|2022-08-05 07:20:00|11801|11798|11791|11788|11802|11798|11791|11788|747
1659684300000|2022-08-05 07:25:00|11790|11787|11799|11796|11805|11802|11789|11786|803
1659684600000|2022-08-05 07:30:00|11797|11794|11792|11789|11802|11799|11791|11788|597
1659684900000|2022-08-05 07:35:00|11793|11788|11785|11781|11795|11791|11783|11780|460
1659685200000|2022-08-05 07:40:00|11784|11780|11781|11778|11785|11782|11780|11777|536
1659685500000|2022-08-05 07:45:00|11782|11779|11782|11779|11785|11782|11778|11775|605
1659685800000|2022-08-05 07:50:00|11783|11780|11790|11786|11791|11788|11783|11780|487
1659686100000|2022-08-05 07:55:00|11789|11785|11795|11792|11797|11794|11786|11783|518
1659686400000|2022-08-05 08:00:00|11796|11793|11790|11787|11799|11796|11790|11787|345
1659686700000|2022-08-05 08:05:00|11791|11788|11788|11785|11795|11792|11788|11785|364
1659687000000|2022-08-05 08:10:00|11787|11784|11781|11778|11787|11784|11781|11777|439
1659687300000|2022-08-05 08:15:00|11782|11779|11793|11790|11798|11795|11781|11778|1059
1659687600000|2022-08-05 08:20:00|11794|11791|11796|11793|11800|11796|11793|11790|466
1659687900000|2022-08-05 08:25:00|11797|11794|11793|11789|11797|11794|11792|11789|457
1659688200000|2022-08-05 08:30:00|11792|11790|11787|11783|11793|11790|11785|11782|797
1659688500000|2022-08-05 08:35:00|11786|11784|11789|11786|11789|11786|11783|11780|325
1659688800000|2022-08-05 08:40:00|11790|11785|11793|11790|11795|11791|11788|11785|272
1659689100000|2022-08-05 08:45:00|11794|11791|11794|11791|11797|11794|11793|11790|274
1659689400000|2022-08-05 08:50:00|11795|11792|11798|11795|11804|11801|11794|11791|830
1659689700000|2022-08-05 08:55:00|11799|11796|11804|11801|11807|11804|11797|11794|746
1659690000000|2022-08-05 09:00:00|11805|11802|11807|11804|11809|11806|11803|11800|482
1659690300000|2022-08-05 09:05:00|11808|11805|11813|11810|11816|11812|11807|11804|650
1659690600000|2022-08-05 09:10:00|11814|11811|11809|11806|11814|11811|11806|11803|376
1659690900000|2022-08-05 09:15:00|11808|11805|11808|11804|11809|11806|11806|11803|500
1659691200000|2022-08-05 09:20:00|11807|11805|11805|11801|11810|11807|11805|11801|415
1659691500000|2022-08-05 09:25:00|11804|11802|11797|11794|11805|11802|11797|11794|450
1659691800000|2022-08-05 09:30:00|11796|11793|11796|11793|11796|11793|11792|11789|385
1659692100000|2022-08-05 09:35:00|11797|11794|11798|11795|11799|11796|11795|11791|323
1659692400000|2022-08-05 09:40:00|11797|11794|11796|11793|11799|11796|11794|11791|309
1659692700000|2022-08-05 09:45:00|11797|11794|11800|11797|11801|11798|11796|11793|249
1659693000000|2022-08-05 09:50:00|11799|11796|11795|11792|11799|11796|11793|11790|347
1659693300000|2022-08-05 09:55:00|11794|11791|11792|11789|11796|11793|11790|11786|534
1659693600000|2022-08-05 10:00:00|11793|11788|11792|11789|11793|11790|11788|11785|409
1659693900000|2022-08-05 10:05:00|11791|11788|11793|11790|11795|11792|11790|11786|472
1659694200000|2022-08-05 10:10:00|11792|11789|11789|11786|11793|11790|11789|11786|517
1659694500000|2022-08-05 10:15:00|11790|11787|11792|11788|11794|11791|11789|11786|378
1659694800000|2022-08-05 10:20:00|11793|11789|11792|11789|11793|11790|11791|11788|259
1659695100000|2022-08-05 10:25:00|11790|11788|11790|11787|11792|11789|11789|11786|138
1659695400000|2022-08-05 10:30:00|11789|11786|11792|11789|11793|11790|11789|11786|188
1659695700000|2022-08-05 10:35:00|11791|11788|11790|11786|11793|11789|11788|11785|324
1659696000000|2022-08-05 10:40:00|11791|11787|11791|11788|11792|11789|11790|11787|223
1659696300000|2022-08-05 10:45:00|11790|11787|11785|11782|11791|11787|11781|11778|811
1659696600000|2022-08-05 10:50:00|11786|11783|11788|11785|11788|11785|11784|11781|242
1659696900000|2022-08-05 10:55:00|11787|11784|11790|11787|11790|11787|11787|11783|221
1659697200000|2022-08-05 11:00:00|11791|11788|11786|11783|11793|11790|11786|11783|579
1659697500000|2022-08-05 11:05:00|11785|11782|11785|11782|11786|11783|11782|11779|253
1659697800000|2022-08-05 11:10:00|11786|11783|11782|11779|11786|11783|11782|11778|297
1659698100000|2022-08-05 11:15:00|11781|11778|11786|11782|11786|11782|11779|11776|346
1659698400000|2022-08-05 11:20:00|11785|11783|11786|11783|11787|11784|11783|11780|582
1659698700000|2022-08-05 11:25:00|11788|11785|11788|11785|11791|11788|11786|11783|567
1659699000000|2022-08-05 11:30:00|11787|11784|11789|11786|11791|11788|11786|11783|386
1659699300000|2022-08-05 11:35:00|11788|11785|11788|11785|11790|11787|11787|11784|422
1659699600000|2022-08-05 11:40:00|11789|11786|11788|11785|11792|11789|11788|11785|477
1659699900000|2022-08-05 11:45:00|11787|11784|11785|11782|11788|11785|11785|11781|311
1659700200000|2022-08-05 11:50:00|11786|11783|11786|11783|11788|11785|11783|11780|656
1659700500000|2022-08-05 11:55:00|11785|11782|11789|11785|11790|11787|11785|11782|467
1659700800000|2022-08-05 12:00:00|11788|11786|11785|11782|11790|11787|11785|11782|518
1659701100000|2022-08-05 12:05:00|11786|11783|11782|11778|11786|11783|11779|11776|405
1659701400000|2022-08-05 12:10:00|11781|11777|11784|11781|11784|11781|11780|11777|442
1659701700000|2022-08-05 12:15:00|11783|11780|11781|11778|11785|11782|11778|11775|1009
1659702000000|2022-08-05 12:20:00|11782|11777|11781|11778|11787|11784|11777|11774|816
1659702300000|2022-08-05 12:25:00|11782|11779|11778|11773|11785|11782|11777|11771|898
1659702600000|2022-08-05 12:30:00|11779|11747|11739|11736|11779|11747|11716|11713|3193
1659702900000|2022-08-05 12:35:00|11738|11735|11722|11719|11738|11735|11720|11717|2412
1659703200000|2022-08-05 12:40:00|11723|11720|11730|11727|11737|11734|11717|11714|1864
1659703500000|2022-08-05 12:45:00|11729|11726|11737|11734|11737|11734|11721|11718|1667
1659703800000|2022-08-05 12:50:00|11736|11733|11750|11747|11753|11750|11735|11731|2440
1659704100000|2022-08-05 12:55:00|11751|11746|11739|11735|11751|11746|11731|11728|1586
1659704400000|2022-08-05 13:00:00|11738|11736|11731|11728|11743|11740|11728|11725|1293
1659704700000|2022-08-05 13:05:00|11730|11727|11724|11721|11734|11731|11720|11717|1390
1659705000000|2022-08-05 13:10:00|11725|11722|11718|11715|11726|11723|11716|11713|1489
1659705300000|2022-08-05 13:15:00|11717|11714|11695|11692|11722|11719|11695|11692|1922
1659705600000|2022-08-05 13:20:00|11696|11693|11702|11699|11706|11703|11690|11687|1955
1659705900000|2022-08-05 13:25:00|11701|11698|11702|11699|11705|11702|11695|11692|1478
1659706200000|2022-08-05 13:30:00|11703|11700|11701|11698|11703|11700|11696|11692|1343
1659706500000|2022-08-05 13:35:00|11702|11699|11705|11702|11706|11703|11697|11694|1217
1659706800000|2022-08-05 13:40:00|11706|11703|11701|11698|11707|11703|11699|11696|1364
1659707100000|2022-08-05 13:45:00|11700|11697|11675|11671|11701|11697|11670|11667|1471
1659707400000|2022-08-05 13:50:00|11676|11672|11678|11675|11683|11680|11669|11666|1500
1659707700000|2022-08-05 13:55:00|11679|11676|11684|11681|11684|11681|11671|11668|1085
1659708000000|2022-08-05 14:00:00|11683|11680|11681|11677|11685|11682|11676|11672|1025
1659708300000|2022-08-05 14:05:00|11679|11678|11678|11675|11682|11679|11672|11669|1201
1659708600000|2022-08-05 14:10:00|11677|11674|11678|11675|11682|11679|11675|11672|1166
1659708900000|2022-08-05 14:15:00|11679|11674|11675|11672|11679|11676|11672|11669|868
1659709200000|2022-08-05 14:20:00|11676|11673|11670|11667|11678|11675|11670|11667|798
1659709500000|2022-08-05 14:25:00|11669|11666|11672|11669|11676|11673|11663|11659|1247
1659709800000|2022-08-05 14:30:00|11673|11668|11669|11665|11673|11670|11664|11661|1242
1659710100000|2022-08-05 14:35:00|11668|11666|11662|11659|11673|11670|11659|11656|895
1659710400000|2022-08-05 14:40:00|11663|11660|11666|11662|11666|11663|11657|11654|1046
1659710700000|2022-08-05 14:45:00|11665|11661|11675|11672|11675|11672|11661|11658|863
1659711000000|2022-08-05 14:50:00|11674|11671|11669|11666|11679|11676|11669|11666|964
1659711300000|2022-08-05 14:55:00|11670|11665|11667|11663|11671|11668|11663|11660|712
1659711600000|2022-08-05 15:00:00|11668|11664|11672|11669|11675|11672|11666|11663|1199
1659711900000|2022-08-05 15:05:00|11673|11670|11666|11663|11674|11671|11665|11662|1086
1659712200000|2022-08-05 15:10:00|11665|11662|11668|11665|11672|11669|11661|11658|1665
1659712500000|2022-08-05 15:15:00|11669|11664|11665|11662|11672|11668|11665|11662|1214
1659712800000|2022-08-05 15:20:00|11666|11663|11664|11661|11669|11665|11662|11659|842
1659713100000|2022-08-05 15:25:00|11665|11662|11655|11652|11666|11663|11649|11646|1369
1659713400000|2022-08-05 15:30:00|11654|11651|11647|11644|11655|11652|11645|11642|1446
1659713700000|2022-08-05 15:35:00|11648|11645|11649|11646|11654|11651|11647|11643|834
1659714000000|2022-08-05 15:40:00|11650|11647|11650|11647|11652|11649|11646|11643|479
1659714300000|2022-08-05 15:45:00|11651|11648|11652|11649|11654|11651|11649|11645|340
1659714600000|2022-08-05 15:50:00|11653|11650|11651|11648|11655|11652|11651|11648|339
1659714900000|2022-08-05 15:55:00|11652|11649|11659|11656|11660|11657|11650|11646|516
1659715200000|2022-08-05 16:00:00|11660|11655|11657|11654|11660|11657|11653|11650|346
1659715500000|2022-08-05 16:05:00|11658|11653|11668|11665|11669|11666|11656|11653|245
1659715800000|2022-08-05 16:10:00|11667|11664|11666|11662|11670|11666|11662|11659|572
1659716100000|2022-08-05 16:15:00|11665|11663|11664|11661|11668|11665|11662|11659|234
1659716400000|2022-08-05 16:20:00|11663|11660|11664|11661|11666|11663|11659|11656|278
1659716700000|2022-08-05 16:25:00|11665|11662|11664|11661|11666|11663|11662|11659|155
1659717000000|2022-08-05 16:30:00|11663|11660|11668|11664|11668|11665|11663|11660|141
1659717300000|2022-08-05 16:35:00|11667|11663|11669|11665|11669|11666|11665|11662|183
1659717600000|2022-08-05 16:40:00|11668|11666|11671|11668|11672|11669|11668|11665|116
1659717900000|2022-08-05 16:45:00|11672|11669|11676|11673|11676|11673|11670|11667|137
1659718200000|2022-08-05 16:50:00|11675|11672|11674|11671|11678|11675|11673|11670|233
1659718500000|2022-08-05 16:55:00|11673|11670|11677|11670|11682|11676|11673|11663|231
1659942000000|2022-08-08 07:00:00|11709|11706|11721|11718|11723|11719|11703|11700|1580
1659942300000|2022-08-08 07:05:00|11719|11716|11721|11718|11723|11720|11712|11709|964
1659942600000|2022-08-08 07:10:00|11720|11717|11722|11719|11723|11720|11713|11710|1019
1659942900000|2022-08-08 07:15:00|11723|11720|11719|11716|11728|11725|11719|11716|903
1659943200000|2022-08-08 07:20:00|11718|11715|11728|11724|11729|11726|11714|11711|951
1659943500000|2022-08-08 07:25:00|11727|11725|11730|11727|11732|11729|11724|11721|960
1659943800000|2022-08-08 07:30:00|11729|11726|11730|11727|11736|11733|11729|11726|712
1659944100000|2022-08-08 07:35:00|11731|11728|11731|11728|11734|11731|11728|11724|551
1659944400000|2022-08-08 07:40:00|11730|11727|11740|11737|11741|11738|11730|11727|541
1659944700000|2022-08-08 07:45:00|11741|11738|11739|11736|11741|11738|11733|11730|564
1659945000000|2022-08-08 07:50:00|11738|11735|11740|11737|11741|11738|11735|11732|468
1659945300000|2022-08-08 07:55:00|11741|11738|11738|11735|11743|11740|11736|11733|601
1659945600000|2022-08-08 08:00:00|11739|11736|11744|11741|11745|11742|11739|11736|616
1659945900000|2022-08-08 08:05:00|11746|11743|11743|11739|11749|11746|11742|11739|491
1659946200000|2022-08-08 08:10:00|11742|11740|11745|11742|11747|11744|11741|11738|798
1659946500000|2022-08-08 08:15:00|11746|11743|11746|11743|11752|11749|11744|11741|473
1659946800000|2022-08-08 08:20:00|11745|11742|11742|11739|11746|11743|11742|11738|392
1659947100000|2022-08-08 08:25:00|11744|11741|11739|11736|11745|11742|11738|11735|558
1659947400000|2022-08-08 08:30:00|11740|11737|11738|11735|11741|11738|11737|11734|475
1659947700000|2022-08-08 08:35:00|11739|11736|11737|11734|11740|11737|11733|11730|602
1659948000000|2022-08-08 08:40:00|11736|11733|11740|11737|11740|11737|11733|11730|553
1659948300000|2022-08-08 08:45:00|11741|11738|11740|11737|11741|11738|11738|11735|585
1659948600000|2022-08-08 08:50:00|11741|11736|11742|11739|11745|11742|11741|11736|451
1659948900000|2022-08-08 08:55:00|11741|11738|11739|11736|11742|11739|11738|11735|223
1659949200000|2022-08-08 09:00:00|11740|11737|11741|11738|11743|11740|11740|11737|229
1659949500000|2022-08-08 09:05:00|11740|11737|11742|11739|11743|11740|11740|11737|389
1659949800000|2022-08-08 09:10:00|11741|11738|11741|11737|11743|11740|11738|11735|367
1659950100000|2022-08-08 09:15:00|11740|11736|11733|11730|11741|11736|11733|11730|592
1659950400000|2022-08-08 09:20:00|11734|11731|11732|11729|11735|11732|11730|11727|621
1659950700000|2022-08-08 09:25:00|11731|11728|11728|11725|11734|11731|11728|11725|490
1659951000000|2022-08-08 09:30:00|11729|11726|11728|11725|11732|11729|11728|11724|891
1659951300000|2022-08-08 09:35:00|11729|11726|11726|11723|11730|11727|11725|11722|767
1659951600000|2022-08-08 09:40:00|11727|11722|11721|11718|11727|11724|11721|11718|467
1659951900000|2022-08-08 09:45:00|11722|11719|11725|11722|11726|11723|11722|11719|724
1659952200000|2022-08-08 09:50:00|11724|11721|11721|11718|11724|11721|11719|11716|696
1659952500000|2022-08-08 09:55:00|11722|11719|11717|11714|11723|11720|11714|11711|710
1659952800000|2022-08-08 10:00:00|11716|11713|11714|11711|11719|11716|11713|11710|490
1659953100000|2022-08-08 10:05:00|11713|11710|11716|11713|11719|11715|11711|11708|568
1659953400000|2022-08-08 10:10:00|11715|11712|11715|11712|11716|11713|11712|11709|414
1659953700000|2022-08-08 10:15:00|11716|11711|11722|11718|11722|11718|11714|11711|301
1659954000000|2022-08-08 10:20:00|11723|11719|11723|11720|11726|11723|11722|11718|337
1659954300000|2022-08-08 10:25:00|11724|11719|11730|11727|11730|11727|11723|11719|412
1659954600000|2022-08-08 10:30:00|11731|11728|11730|11727|11732|11729|11727|11724|365
1659954900000|2022-08-08 10:35:00|11731|11728|11727|11723|11733|11730|11725|11722|332
1659955200000|2022-08-08 10:40:00|11726|11724|11715|11712|11726|11724|11715|11712|250
1659955500000|2022-08-08 10:45:00|11716|11713|11723|11719|11723|11720|11715|11711|328
1659955800000|2022-08-08 10:50:00|11722|11720|11725|11721|11727|11723|11720|11717|332
1659956100000|2022-08-08 10:55:00|11724|11722|11730|11726|11730|11727|11724|11722|261
1659956400000|2022-08-08 11:00:00|11729|11727|11734|11731|11734|11731|11729|11726|474
1659956700000|2022-08-08 11:05:00|11735|11732|11737|11734|11737|11734|11732|11729|632
1659957000000|2022-08-08 11:10:00|11738|11735|11736|11732|11740|11737|11735|11732|383
1659957300000|2022-08-08 11:15:00|11737|11733|11739|11736|11742|11738|11737|11732|652
1659957600000|2022-08-08 11:20:00|11738|11735|11739|11736|11740|11737|11736|11733|301
1659957900000|2022-08-08 11:25:00|11738|11735|11737|11733|11740|11737|11734|11731|391
1659958200000|2022-08-08 11:30:00|11738|11734|11736|11733|11739|11736|11735|11732|294
1659958500000|2022-08-08 11:35:00|11735|11732|11731|11728|11735|11732|11730|11727|437
1659958800000|2022-08-08 11:40:00|11730|11727|11731|11728|11736|11733|11729|11726|507
1659959100000|2022-08-08 11:45:00|11732|11729|11728|11725|11732|11729|11727|11724|603
1659959400000|2022-08-08 11:50:00|11727|11724|11729|11726|11731|11728|11726|11723|512
1659959700000|2022-08-08 11:55:00|11728|11725|11728|11725|11729|11726|11724|11721|429
1659960000000|2022-08-08 12:00:00|11729|11726|11728|11725|11733|11730|11728|11725|309
1659960300000|2022-08-08 12:05:00|11729|11726|11726|11723|11730|11727|11725|11722|513
1659960600000|2022-08-08 12:10:00|11727|11724|11727|11724|11730|11727|11726|11723|311
1659960900000|2022-08-08 12:15:00|11728|11725|11731|11728|11736|11733|11727|11724|329
1659961200000|2022-08-08 12:20:00|11732|11729|11736|11733|11742|11739|11732|11729|537
1659961500000|2022-08-08 12:25:00|11737|11732|11736|11732|11741|11738|11735|11732|299
1659961800000|2022-08-08 12:30:00|11735|11733|11726|11722|11736|11733|11724|11721|529
1659962100000|2022-08-08 12:35:00|11727|11723|11726|11722|11729|11726|11723|11720|572
1659962400000|2022-08-08 12:40:00|11727|11723|11722|11718|11728|11725|11721|11718|331
1659962700000|2022-08-08 12:45:00|11723|11719|11724|11721|11728|11725|11722|11719|415
1659963000000|2022-08-08 12:50:00|11726|11722|11726|11723|11727|11724|11724|11721|239
1659963300000|2022-08-08 12:55:00|11727|11724|11723|11719|11728|11725|11720|11717|336
1659963600000|2022-08-08 13:00:00|11724|11720|11738|11735|11738|11735|11724|11720|509
1659963900000|2022-08-08 13:05:00|11739|11734|11737|11734|11739|11734|11732|11729|774
1659964200000|2022-08-08 13:10:00|11736|11733|11733|11730|11737|11734|11732|11729|637
1659964500000|2022-08-08 13:15:00|11734|11729|11739|11736|11741|11738|11733|11729|520
1659964800000|2022-08-08 13:20:00|11740|11737|11751|11748|11753|11750|11740|11736|1205
1659965100000|2022-08-08 13:25:00|11750|11747|11752|11749|11758|11755|11750|11747|627
1659965400000|2022-08-08 13:30:00|11753|11750|11749|11746|11754|11751|11747|11743|747
1659965700000|2022-08-08 13:35:00|11747|11744|11749|11745|11752|11749|11747|11744|461
1659966000000|2022-08-08 13:40:00|11748|11746|11756|11753|11756|11753|11747|11744|392
1659966300000|2022-08-08 13:45:00|11755|11752|11760|11757|11763|11760|11755|11751|729
1659966600000|2022-08-08 13:50:00|11761|11758|11765|11761|11766|11763|11760|11757|571
1659966900000|2022-08-08 13:55:00|11764|11760|11769|11765|11769|11766|11762|11759|563
1659967200000|2022-08-08 14:00:00|11768|11766|11773|11769|11773|11770|11767|11764|686
1659967500000|2022-08-08 14:05:00|11772|11770|11773|11769|11774|11770|11768|11765|731
1659967800000|2022-08-08 14:10:00|11772|11770|11766|11763|11773|11770|11766|11763|505
1659968100000|2022-08-08 14:15:00|11767|11764|11780|11777|11780|11777|11767|11764|622
1659968400000|2022-08-08 14:20:00|11779|11776|11772|11769|11780|11777|11772|11769|950
1659968700000|2022-08-08 14:25:00|11773|11770|11767|11764|11773|11770|11763|11760|734
1659969000000|2022-08-08 14:30:00|11766|11763|11766|11763|11770|11766|11765|11762|1088
1659969300000|2022-08-08 14:35:00|11767|11762|11766|11763|11771|11768|11764|11761|302
1659969600000|2022-08-08 14:40:00|11765|11762|11763|11759|11766|11763|11761|11758|551
1659969900000|2022-08-08 14:45:00|11762|11760|11763|11760|11763|11760|11758|11755|611
1659970200000|2022-08-08 14:50:00|11761|11758|11764|11760|11764|11761|11757|11754|501
1659970500000|2022-08-08 14:55:00|11763|11761|11757|11754|11764|11761|11756|11753|925
1659970800000|2022-08-08 15:00:00|11758|11755|11765|11762|11765|11762|11757|11754|752
1659971100000|2022-08-08 15:05:00|11766|11763|11764|11761|11766|11763|11762|11759|822
1659971400000|2022-08-08 15:10:00|11763|11760|11758|11755|11764|11761|11758|11755|1401
1659971700000|2022-08-08 15:15:00|11759|11756|11762|11759|11764|11761|11759|11756|1595
1659972000000|2022-08-08 15:20:00|11761|11758|11752|11749|11761|11758|11750|11747|611
1659972300000|2022-08-08 15:25:00|11751|11748|11747|11744|11752|11749|11746|11743|742
1659972600000|2022-08-08 15:30:00|11746|11743|11749|11746|11753|11749|11746|11743|544
1659972900000|2022-08-08 15:35:00|11750|11747|11753|11750|11755|11752|11749|11746|271
1659973200000|2022-08-08 15:40:00|11754|11751|11751|11748|11755|11752|11750|11747|419
1659973500000|2022-08-08 15:45:00|11750|11747|11752|11749|11754|11751|11748|11745|217
1659973800000|2022-08-08 15:50:00|11751|11748|11753|11749|11754|11751|11750|11746|311
1659974100000|2022-08-08 15:55:00|11752|11750|11754|11751|11754|11751|11749|11746|314
1659974400000|2022-08-08 16:00:00|11755|11752|11755|11752|11757|11754|11754|11751|192
1659974700000|2022-08-08 16:05:00|11754|11751|11753|11750|11756|11752|11751|11748|138
1659975000000|2022-08-08 16:10:00|11754|11751|11755|11751|11756|11752|11752|11749|81
1659975300000|2022-08-08 16:15:00|11754|11752|11759|11756|11760|11756|11753|11750|220
1659975600000|2022-08-08 16:20:00|11758|11755|11759|11756|11760|11757|11757|11754|179
1659975900000|2022-08-08 16:25:00|11760|11755|11761|11758|11761|11758|11759|11755|113
1659976200000|2022-08-08 16:30:00|11760|11757|11761|11757|11761|11758|11759|11756|305
1659976500000|2022-08-08 16:35:00|11760|11756|11760|11757|11760|11757|11758|11755|149
1659976800000|2022-08-08 16:40:00|11759|11756|11759|11756|11760|11757|11757|11754|93
1659977100000|2022-08-08 16:45:00|11758|11755|11758|11755|11761|11757|11758|11754|100
1659977400000|2022-08-08 16:50:00|11757|11754|11755|11752|11760|11756|11755|11752|297
1659977700000|2022-08-08 16:55:00|11756|11753|11759|11756|11760|11757|11756|11753|147
1660028400000|2022-08-09 07:00:00|11756|11752|11773|11770|11773|11770|11756|11752|839
1660028700000|2022-08-09 07:05:00|11774|11771|11780|11777|11783|11780|11772|11769|608
1660029000000|2022-08-09 07:10:00|11781|11778|11773|11770|11783|11780|11768|11765|690
1660029300000|2022-08-09 07:15:00|11772|11769|11773|11770|11778|11775|11769|11765|716
1660029600000|2022-08-09 07:20:00|11772|11769|11774|11771|11782|11778|11771|11768|549
1660029900000|2022-08-09 07:25:00|11775|11772|11759|11756|11776|11773|11759|11756|848
1660030200000|2022-08-09 07:30:00|11760|11757|11759|11756|11762|11758|11751|11748|989
1660030500000|2022-08-09 07:35:00|11758|11755|11756|11753|11761|11757|11751|11748|743
1660030800000|2022-08-09 07:40:00|11755|11752|11751|11748|11763|11760|11750|11747|478
1660031100000|2022-08-09 07:45:00|11750|11747|11754|11750|11757|11754|11749|11746|538
1660031400000|2022-08-09 07:50:00|11753|11751|11752|11749|11758|11755|11749|11746|787
1660031700000|2022-08-09 07:55:00|11753|11750|11752|11749|11759|11756|11751|11748|631
1660032000000|2022-08-09 08:00:00|11753|11750|11750|11746|11753|11750|11740|11737|845
1660032300000|2022-08-09 08:05:00|11749|11747|11751|11748|11753|11750|11748|11745|696
1660032600000|2022-08-09 08:10:00|11750|11747|11757|11754|11757|11754|11749|11745|456
1660032900000|2022-08-09 08:15:00|11756|11753|11759|11756|11760|11757|11755|11752|492
1660033200000|2022-08-09 08:20:00|11758|11755|11754|11751|11761|11758|11753|11750|837
1660033500000|2022-08-09 08:25:00|11755|11752|11758|11755|11759|11756|11755|11752|377
1660033800000|2022-08-09 08:30:00|11757|11754|11754|11751|11758|11755|11754|11751|771
1660034100000|2022-08-09 08:35:00|11755|11752|11756|11753|11758|11755|11754|11751|451
1660034400000|2022-08-09 08:40:00|11757|11754|11758|11755|11761|11758|11757|11754|706
1660034700000|2022-08-09 08:45:00|11757|11754|11751|11748|11758|11755|11750|11747|842
1660035000000|2022-08-09 08:50:00|11750|11747|11753|11750|11758|11755|11750|11747|1073
1660035300000|2022-08-09 08:55:00|11752|11749|11741|11738|11754|11751|11740|11737|4050
1660035600000|2022-08-09 09:00:00|11742|11739|11746|11743|11754|11751|11740|11737|2723
1660035900000|2022-08-09 09:05:00|11747|11744|11744|11740|11747|11744|11739|11736|668
1660036200000|2022-08-09 09:10:00|11743|11741|11746|11743|11748|11745|11743|11740|711
1660036500000|2022-08-09 09:15:00|11747|11744|11739|11736|11749|11746|11739|11736|855
1660036800000|2022-08-09 09:20:00|11738|11735|11737|11733|11739|11735|11728|11725|951
1660037100000|2022-08-09 09:25:00|11736|11732|11737|11734|11740|11737|11734|11731|500
1660037400000|2022-08-09 09:30:00|11738|11735|11746|11743|11746|11743|11735|11732|666
1660037700000|2022-08-09 09:35:00|11747|11744|11738|11734|11749|11746|11737|11734|600
1660038000000|2022-08-09 09:40:00|11737|11733|11743|11740|11746|11743|11737|11733|428
1660038300000|2022-08-09 09:45:00|11742|11739|11739|11736|11742|11739|11738|11735|468
1660038600000|2022-08-09 09:50:00|11740|11737|11741|11738|11743|11740|11736|11733|416
1660038900000|2022-08-09 09:55:00|11740|11737|11742|11739|11743|11740|11739|11736|380
1660039200000|2022-08-09 10:00:00|11743|11740|11741|11738|11744|11741|11739|11736|498
1660039500000|2022-08-09 10:05:00|11742|11739|11740|11737|11743|11740|11740|11737|545
1660039800000|2022-08-09 10:10:00|11741|11738|11737|11734|11742|11739|11734|11731|439
1660040100000|2022-08-09 10:15:00|11736|11733|11738|11734|11738|11735|11733|11730|414
1660040400000|2022-08-09 10:20:00|11737|11733|11730|11727|11738|11733|11727|11724|817
1660040700000|2022-08-09 10:25:00|11731|11728|11733|11730|11735|11732|11728|11725|512
1660041000000|2022-08-09 10:30:00|11732|11729|11734|11731|11735|11732|11731|11728|365
1660041300000|2022-08-09 10:35:00|11733|11730|11734|11731|11736|11733|11732|11729|324
1660041600000|2022-08-09 10:40:00|11733|11730|11735|11732|11736|11733|11731|11728|259
1660041900000|2022-08-09 10:45:00|11736|11731|11732|11728|11737|11734|11731|11728|356
1660042200000|2022-08-09 10:50:00|11731|11729|11733|11730|11736|11733|11731|11729|582
1660042500000|2022-08-09 10:55:00|11734|11729|11733|11730|11736|11733|11731|11728|783
1660042800000|2022-08-09 11:00:00|11734|11731|11734|11731|11739|11736|11732|11729|613
1660043100000|2022-08-09 11:05:00|11735|11732|11734|11731|11736|11733|11734|11730|366
1660043400000|2022-08-09 11:10:00|11735|11730|11736|11733|11736|11733|11732|11729|400
1660043700000|2022-08-09 11:15:00|11735|11732|11737|11734|11737|11734|11734|11731|332
1660044000000|2022-08-09 11:20:00|11738|11735|11738|11735|11741|11738|11737|11734|289
1660044300000|2022-08-09 11:25:00|11737|11734|11739|11736|11741|11738|11736|11733|215
1660044600000|2022-08-09 11:30:00|11738|11735|11735|11732|11741|11738|11733|11730|359
1660044900000|2022-08-09 11:35:00|11734|11731|11733|11729|11735|11732|11730|11726|849
1660045200000|2022-08-09 11:40:00|11734|11731|11735|11732|11735|11732|11734|11731|517
1660045500000|2022-08-09 11:45:00|11736|11733|11737|11734|11739|11735|11734|11731|568
1660045800000|2022-08-09 11:50:00|11736|11733|11728|11725|11736|11733|11727|11724|864
1660046100000|2022-08-09 11:55:00|11727|11724|11732|11728|11732|11728|11725|11722|349
1660046400000|2022-08-09 12:00:00|11731|11729|11727|11724|11732|11729|11723|11720|945
1660046700000|2022-08-09 12:05:00|11726|11723|11716|11713|11727|11724|11715|11712|909
1660047000000|2022-08-09 12:10:00|11715|11712|11721|11718|11722|11719|11712|11709|865
1660047300000|2022-08-09 12:15:00|11722|11719|11721|11718|11724|11720|11719|11716|400
1660047600000|2022-08-09 12:20:00|11722|11719|11726|11723|11726|11723|11720|11717|1090
1660047900000|2022-08-09 12:25:00|11725|11722|11724|11720|11727|11724|11723|11720|1101
1660048200000|2022-08-09 12:30:00|11723|11721|11723|11720|11729|11726|11720|11717|436
1660048500000|2022-08-09 12:35:00|11724|11721|11729|11726|11730|11727|11723|11720|404
1660048800000|2022-08-09 12:40:00|11730|11727|11731|11728|11734|11731|11729|11726|691
1660049100000|2022-08-09 12:45:00|11729|11727|11731|11728|11737|11734|11729|11726|640
1660049400000|2022-08-09 12:50:00|11732|11729|11732|11729|11734|11731|11729|11726|601
1660049700000|2022-08-09 12:55:00|11733|11731|11740|11737|11747|11744|11732|11729|1197
1660050000000|2022-08-09 13:00:00|11741|11738|11747|11744|11750|11747|11738|11735|949
1660050300000|2022-08-09 13:05:00|11748|11745|11743|11740|11753|11750|11743|11740|863
1660050600000|2022-08-09 13:10:00|11744|11741|11740|11737|11746|11742|11739|11736|831
1660050900000|2022-08-09 13:15:00|11741|11738|11738|11735|11742|11739|11737|11734|630
1660051200000|2022-08-09 13:20:00|11739|11736|11744|11741|11744|11741|11737|11734|529
1660051500000|2022-08-09 13:25:00|11743|11740|11741|11738|11745|11741|11740|11737|270
1660051800000|2022-08-09 13:30:00|11742|11739|11746|11743|11750|11747|11741|11738|670
1660052100000|2022-08-09 13:35:00|11745|11742|11739|11736|11746|11743|11737|11733|742
1660052400000|2022-08-09 13:40:00|11737|11734|11727|11724|11737|11734|11727|11724|750
1660052700000|2022-08-09 13:45:00|11726|11723|11736|11733|11739|11736|11724|11721|1072
1660053000000|2022-08-09 13:50:00|11735|11732|11735|11732|11736|11733|11729|11726|717
1660053300000|2022-08-09 13:55:00|11734|11731|11729|11726|11735|11732|11729|11726|393
1660053600000|2022-08-09 14:00:00|11728|11725|11731|11728|11734|11731|11728|11725|352
1660053900000|2022-08-09 14:05:00|11732|11729|11728|11725|11732|11729|11726|11723|667
1660054200000|2022-08-09 14:10:00|11727|11724|11728|11724|11731|11728|11726|11723|376
1660054500000|2022-08-09 14:15:00|11727|11725|11727|11724|11732|11729|11726|11723|571
1660054800000|2022-08-09 14:20:00|11728|11725|11735|11732|11736|11733|11727|11724|608
1660055100000|2022-08-09 14:25:00|11736|11733|11732|11729|11736|11733|11729|11726|316
1660055400000|2022-08-09 14:30:00|11733|11730|11732|11729|11734|11731|11730|11727|571
1660055700000|2022-08-09 14:35:00|11733|11730|11735|11732|11735|11732|11730|11727|538
1660056000000|2022-08-09 14:40:00|11736|11733|11737|11734|11739|11736|11733|11729|502
1660056300000|2022-08-09 14:45:00|11738|11735|11743|11740|11743|11740|11737|11733|566
1660056600000|2022-08-09 14:50:00|11742|11739|11747|11744|11751|11748|11740|11737|1757
1660056900000|2022-08-09 14:55:00|11748|11745|11739|11736|11748|11745|11738|11735|1505
1660057200000|2022-08-09 15:00:00|11738|11735|11736|11733|11741|11738|11735|11732|876
1660057500000|2022-08-09 15:05:00|11735|11732|11719|11716|11736|11733|11718|11715|1363
1660057800000|2022-08-09 15:10:00|11718|11715|11727|11724|11729|11726|11711|11708|3313
1660058100000|2022-08-09 15:15:00|11726|11723|11734|11731|11735|11731|11725|11722|1428
1660058400000|2022-08-09 15:20:00|11735|11732|11735|11731|11739|11736|11731|11728|698
1660058700000|2022-08-09 15:25:00|11736|11732|11737|11734|11737|11734|11731|11728|521
1660059000000|2022-08-09 15:30:00|11736|11733|11736|11733|11744|11741|11736|11733|461
1660059300000|2022-08-09 15:35:00|11735|11732|11736|11733|11737|11734|11733|11730|294
1660059600000|2022-08-09 15:40:00|11737|11734|11739|11736|11740|11737|11733|11730|318
1660059900000|2022-08-09 15:45:00|11740|11737|11740|11737|11740|11737|11737|11734|318
1660060200000|2022-08-09 15:50:00|11739|11736|11735|11731|11740|11737|11734|11731|364
1660060500000|2022-08-09 15:55:00|11737|11732|11741|11738|11741|11738|11737|11732|222
1660060800000|2022-08-09 16:00:00|11740|11737|11737|11733|11741|11738|11735|11732|395
1660061100000|2022-08-09 16:05:00|11736|11734|11736|11733|11737|11734|11733|11730|275
1660061400000|2022-08-09 16:10:00|11735|11732|11737|11734|11738|11735|11735|11732|357
1660061700000|2022-08-09 16:15:00|11736|11733|11735|11732|11737|11734|11734|11731|55
1660062000000|2022-08-09 16:20:00|11736|11733|11737|11733|11738|11735|11735|11732|434
1660062300000|2022-08-09 16:25:00|11736|11734|11738|11734|11738|11734|11735|11732|205
1660062600000|2022-08-09 16:30:00|11737|11735|11737|11734|11739|11736|11737|11734|231
1660062900000|2022-08-09 16:35:00|11736|11733|11738|11735|11738|11735|11736|11733|123
1660063200000|2022-08-09 16:40:00|11739|11736|11739|11736|11739|11736|11736|11733|187
1660063500000|2022-08-09 16:45:00|11740|11735|11736|11732|11740|11736|11734|11731|157
1660063800000|2022-08-09 16:50:00|11737|11733|11734|11731|11737|11734|11734|11731|82
1660064100000|2022-08-09 16:55:00|11733|11730|11736|11730|11738|11735|11733|11729|325
1660114800000|2022-08-10 07:00:00|11723|11720|11732|11729|11733|11730|11723|11719|1249
1660115100000|2022-08-10 07:05:00|11733|11730|11733|11730|11735|11732|11727|11723|671
1660115400000|2022-08-10 07:10:00|11734|11731|11728|11725|11736|11733|11727|11724|659
1660115700000|2022-08-10 07:15:00|11727|11724|11726|11723|11728|11725|11724|11721|617
1660116000000|2022-08-10 07:20:00|11725|11722|11728|11725|11729|11726|11721|11718|766
1660116300000|2022-08-10 07:25:00|11727|11724|11737|11734|11738|11735|11725|11722|604
1660116600000|2022-08-10 07:30:00|11736|11733|11736|11733|11743|11739|11735|11732|846
1660116900000|2022-08-10 07:35:00|11735|11732|11747|11744|11748|11745|11735|11732|782
1660117200000|2022-08-10 07:40:00|11746|11743|11750|11747|11754|11751|11746|11743|803
1660117500000|2022-08-10 07:45:00|11751|11748|11761|11758|11762|11759|11750|11747|698
1660117800000|2022-08-10 07:50:00|11760|11757|11758|11755|11762|11759|11756|11752|515
1660118100000|2022-08-10 07:55:00|11757|11754|11758|11755|11761|11758|11756|11753|227
1660118400000|2022-08-10 08:00:00|11759|11757|11754|11751|11761|11758|11752|11749|339
1660118700000|2022-08-10 08:05:00|11753|11750|11748|11745|11755|11752|11747|11744|482
1660119000000|2022-08-10 08:10:00|11749|11746|11747|11744|11751|11748|11746|11743|374
1660119300000|2022-08-10 08:15:00|11746|11743|11748|11745|11750|11746|11746|11743|456
1660119600000|2022-08-10 08:20:00|11749|11746|11747|11744|11754|11751|11745|11742|621
1660119900000|2022-08-10 08:25:00|11746|11743|11749|11746|11754|11751|11746|11743|328
1660120200000|2022-08-10 08:30:00|11750|11745|11748|11745|11750|11747|11746|11743|375
1660120500000|2022-08-10 08:35:00|11747|11744|11743|11740|11749|11746|11743|11740|349
1660120800000|2022-08-10 08:40:00|11744|11741|11746|11743|11746|11743|11742|11739|277
1660121100000|2022-08-10 08:45:00|11747|11744|11754|11751|11756|11753|11747|11744|480
1660121400000|2022-08-10 08:50:00|11753|11750|11756|11753|11758|11755|11752|11749|567
1660121700000|2022-08-10 08:55:00|11757|11754|11755|11751|11758|11755|11752|11749|353
1660122000000|2022-08-10 09:00:00|11754|11752|11756|11753|11759|11756|11754|11751|502
1660122300000|2022-08-10 09:05:00|11755|11752|11754|11751|11756|11753|11752|11749|265
1660122600000|2022-08-10 09:10:00|11753|11750|11762|11759|11764|11761|11753|11750|302
1660122900000|2022-08-10 09:15:00|11761|11758|11764|11761|11766|11763|11761|11758|426
1660123200000|2022-08-10 09:20:00|11765|11762|11767|11764|11767|11764|11762|11759|909
1660123500000|2022-08-10 09:25:00|11768|11765|11770|11767|11771|11768|11767|11764|474
1660123800000|2022-08-10 09:30:00|11771|11768|11765|11762|11773|11770|11764|11761|557
1660124100000|2022-08-10 09:35:00|11767|11764|11769|11766|11770|11767|11766|11762|817
1660124400000|2022-08-10 09:40:00|11768|11765|11764|11761|11768|11765|11762|11759|453
1660124700000|2022-08-10 09:45:00|11765|11762|11765|11761|11766|11763|11762|11759|661
1660125000000|2022-08-10 09:50:00|11764|11760|11755|11752|11766|11763|11755|11752|673
1660125300000|2022-08-10 09:55:00|11756|11753|11752|11749|11757|11754|11752|11749|388
1660125600000|2022-08-10 10:00:00|11754|11751|11759|11756|11760|11756|11754|11751|387
1660125900000|2022-08-10 10:05:00|11760|11757|11762|11759|11764|11761|11760|11757|245
1660126200000|2022-08-10 10:10:00|11763|11760|11760|11757|11763|11760|11758|11754|429
1660126500000|2022-08-10 10:15:00|11758|11755|11755|11752|11759|11756|11755|11751|240
1660126800000|2022-08-10 10:20:00|11756|11753|11759|11756|11761|11758|11755|11752|304
1660127100000|2022-08-10 10:25:00|11760|11757|11755|11752|11760|11757|11754|11751|212
1660127400000|2022-08-10 10:30:00|11754|11751|11752|11748|11754|11752|11750|11747|663
1660127700000|2022-08-10 10:35:00|11751|11749|11745|11742|11753|11750|11745|11742|432
1660128000000|2022-08-10 10:40:00|11744|11741|11737|11734|11745|11742|11737|11734|384
1660128300000|2022-08-10 10:45:00|11738|11735|11741|11738|11742|11739|11738|11735|525
1660128600000|2022-08-10 10:50:00|11742|11739|11744|11741|11744|11741|11737|11734|618
1660128900000|2022-08-10 10:55:00|11743|11740|11740|11737|11743|11740|11738|11735|438
1660129200000|2022-08-10 11:00:00|11738|11735|11729|11726|11738|11735|11728|11725|504
1660129500000|2022-08-10 11:05:00|11730|11727|11728|11725|11730|11727|11725|11722|614
1660129800000|2022-08-10 11:10:00|11729|11726|11725|11722|11730|11727|11725|11722|973
1660130100000|2022-08-10 11:15:00|11724|11721|11721|11718|11727|11724|11720|11717|732
1660130400000|2022-08-10 11:20:00|11722|11719|11722|11719|11725|11722|11720|11717|687
1660130700000|2022-08-10 11:25:00|11723|11720|11723|11720|11726|11722|11718|11715|683
1660131000000|2022-08-10 11:30:00|11724|11719|11717|11714|11726|11722|11717|11714|815
1660131300000|2022-08-10 11:35:00|11718|11715|11718|11715|11720|11717|11715|11712|802
1660131600000|2022-08-10 11:40:00|11717|11714|11721|11718|11723|11720|11716|11713|630
1660131900000|2022-08-10 11:45:00|11722|11719|11720|11717|11725|11722|11719|11715|468
1660132200000|2022-08-10 11:50:00|11721|11718|11719|11716|11721|11718|11718|11715|410
1660132500000|2022-08-10 11:55:00|11718|11715|11721|11718|11722|11719|11714|11711|504
1660132800000|2022-08-10 12:00:00|11722|11717|11713|11710|11722|11719|11711|11708|544
1660133100000|2022-08-10 12:05:00|11714|11711|11717|11714|11719|11716|11713|11710|508
1660133400000|2022-08-10 12:10:00|11718|11715|11723|11719|11723|11720|11716|11713|902
1660133700000|2022-08-10 12:15:00|11724|11720|11709|11706|11725|11722|11707|11704|1386
1660134000000|2022-08-10 12:20:00|11708|11705|11707|11704|11712|11709|11702|11699|945
1660134300000|2022-08-10 12:25:00|11708|11703|11710|11704|11714|11710|11705|11702|782
1660134600000|2022-08-10 12:30:00|11709|11702|11796|11793|11811|11808|11709|11702|2872
1660134900000|2022-08-10 12:35:00|11798|11795|11803|11800|11808|11805|11789|11786|2301
1660135200000|2022-08-10 12:40:00|11804|11801|11793|11790|11809|11805|11788|11785|1562
1660135500000|2022-08-10 12:45:00|11794|11791|11787|11784|11795|11792|11780|11777|1234
1660135800000|2022-08-10 12:50:00|11788|11783|11775|11772|11788|11784|11768|11764|1589
1660136100000|2022-08-10 12:55:00|11774|11771|11762|11758|11776|11773|11760|11757|999
1660136400000|2022-08-10 13:00:00|11761|11759|11758|11754|11765|11762|11749|11746|1627
1660136700000|2022-08-10 13:05:00|11757|11755|11739|11735|11759|11756|11731|11728|1568
1660137000000|2022-08-10 13:10:00|11738|11734|11750|11747|11750|11747|11733|11730|1823
1660137300000|2022-08-10 13:15:00|11751|11748|11748|11745|11755|11752|11740|11737|1022
1660137600000|2022-08-10 13:20:00|11749|11746|11751|11748|11757|11754|11744|11741|1345
1660137900000|2022-08-10 13:25:00|11749|11746|11750|11747|11755|11752|11743|11740|1358
1660138200000|2022-08-10 13:30:00|11749|11746|11756|11753|11756|11753|11742|11739|1324
1660138500000|2022-08-10 13:35:00|11755|11752|11769|11765|11770|11766|11752|11749|1012
1660138800000|2022-08-10 13:40:00|11768|11766|11771|11768|11774|11770|11764|11761|966
1660139100000|2022-08-10 13:45:00|11772|11767|11773|11769|11779|11776|11769|11766|970
1660139400000|2022-08-10 13:50:00|11772|11770|11771|11768|11777|11774|11770|11767|877
1660139700000|2022-08-10 13:55:00|11770|11767|11785|11782|11786|11783|11767|11763|865
1660140000000|2022-08-10 14:00:00|11784|11781|11787|11784|11799|11796|11784|11781|1808
1660140300000|2022-08-10 14:05:00|11788|11785|11792|11789|11793|11790|11783|11780|804
1660140600000|2022-08-10 14:10:00|11791|11788|11785|11782|11792|11789|11782|11779|1116
1660140900000|2022-08-10 14:15:00|11786|11783|11794|11791|11796|11793|11786|11782|1013
1660141200000|2022-08-10 14:20:00|11793|11790|11794|11791|11798|11795|11789|11786|904
1660141500000|2022-08-10 14:25:00|11793|11790|11794|11791|11801|11797|11790|11787|914
1660141800000|2022-08-10 14:30:00|11795|11792|11785|11782|11795|11792|11784|11781|822
1660142100000|2022-08-10 14:35:00|11784|11781|11787|11784|11789|11785|11784|11781|934
1660142400000|2022-08-10 14:40:00|11788|11785|11782|11779|11788|11785|11782|11779|751
1660142700000|2022-08-10 14:45:00|11781|11778|11779|11775|11784|11781|11778|11774|1200
1660143000000|2022-08-10 14:50:00|11778|11776|11776|11773|11782|11779|11774|11771|1030
1660143300000|2022-08-10 14:55:00|11775|11772|11778|11774|11779|11776|11771|11767|1009
1660143600000|2022-08-10 15:00:00|11777|11775|11768|11765|11780|11777|11768|11765|922
1660143900000|2022-08-10 15:05:00|11767|11764|11763|11760|11771|11768|11763|11760|778
1660144200000|2022-08-10 15:10:00|11761|11758|11766|11762|11767|11764|11758|11755|2467
1660144500000|2022-08-10 15:15:00|11765|11763|11765|11762|11768|11765|11761|11758|2036
1660144800000|2022-08-10 15:20:00|11766|11761|11762|11759|11766|11763|11760|11757|693
1660145100000|2022-08-10 15:25:00|11763|11758|11759|11756|11763|11758|11751|11748|1118
1660145400000|2022-08-10 15:30:00|11758|11755|11763|11760|11764|11761|11757|11754|670
1660145700000|2022-08-10 15:35:00|11762|11759|11760|11757|11763|11760|11758|11754|554
1660146000000|2022-08-10 15:40:00|11759|11756|11756|11753|11761|11758|11755|11752|339
1660146300000|2022-08-10 15:45:00|11755|11752|11752|11749|11757|11754|11748|11745|432
1660146600000|2022-08-10 15:50:00|11753|11750|11760|11757|11761|11758|11752|11749|264
1660146900000|2022-08-10 15:55:00|11761|11758|11761|11758|11761|11758|11758|11755|374
1660147200000|2022-08-10 16:00:00|11760|11757|11756|11752|11761|11758|11755|11752|278
1660147500000|2022-08-10 16:05:00|11755|11753|11757|11753|11758|11754|11753|11750|219
1660147800000|2022-08-10 16:10:00|11756|11752|11756|11753|11759|11756|11755|11752|131
1660148100000|2022-08-10 16:15:00|11755|11752|11755|11752|11756|11753|11755|11751|109
1660148400000|2022-08-10 16:20:00|11754|11751|11756|11752|11756|11753|11753|11749|92
1660148700000|2022-08-10 16:25:00|11757|11753|11759|11755|11759|11756|11757|11752|240
1660149000000|2022-08-10 16:30:00|11758|11756|11764|11761|11765|11761|11758|11755|206
1660149300000|2022-08-10 16:35:00|11763|11760|11763|11760|11765|11762|11762|11759|100
1660149600000|2022-08-10 16:40:00|11762|11759|11761|11758|11763|11760|11761|11757|207
1660149900000|2022-08-10 16:45:00|11760|11757|11756|11753|11761|11758|11756|11753|175
1660150200000|2022-08-10 16:50:00|11757|11754|11752|11749|11757|11754|11752|11748|173
1660150500000|2022-08-10 16:55:00|11753|11750|11756|11752|11756|11753|11753|11750|105
1660201200000|2022-08-11 07:00:00|11747|11744|11738|11735|11751|11747|11736|11733|1240
1660201500000|2022-08-11 07:05:00|11737|11734|11734|11731|11738|11735|11727|11724|962
1660201800000|2022-08-11 07:10:00|11735|11732|11741|11738|11743|11740|11735|11732|746
1660202100000|2022-08-11 07:15:00|11740|11737|11731|11727|11740|11737|11723|11720|912
1660202400000|2022-08-11 07:20:00|11730|11728|11731|11728|11734|11731|11727|11724|575
1660202700000|2022-08-11 07:25:00|11732|11729|11733|11729|11737|11734|11727|11724|577
1660203000000|2022-08-11 07:30:00|11732|11730|11738|11735|11741|11738|11732|11729|784
1660203300000|2022-08-11 07:35:00|11739|11736|11735|11732|11741|11738|11732|11729|725
1660203600000|2022-08-11 07:40:00|11736|11733|11736|11732|11740|11737|11733|11730|355
1660203900000|2022-08-11 07:45:00|11735|11733|11732|11728|11739|11736|11731|11728|258
1660204200000|2022-08-11 07:50:00|11731|11729|11734|11731|11735|11732|11728|11725|459
1660204500000|2022-08-11 07:55:00|11735|11730|11740|11737|11740|11737|11730|11727|293
1660204800000|2022-08-11 08:00:00|11739|11736|11732|11729|11740|11737|11728|11725|324
1660205100000|2022-08-11 08:05:00|11733|11730|11735|11732|11736|11733|11732|11729|363
1660205400000|2022-08-11 08:10:00|11734|11731|11728|11725|11738|11735|11726|11723|590
1660205700000|2022-08-11 08:15:00|11727|11724|11723|11720|11729|11726|11723|11719|358
1660206000000|2022-08-11 08:20:00|11724|11721|11722|11719|11727|11724|11722|11719|431
1660206300000|2022-08-11 08:25:00|11721|11718|11715|11712|11721|11718|11712|11709|819
1660206600000|2022-08-11 08:30:00|11716|11713|11720|11717|11724|11721|11712|11709|1352
1660206900000|2022-08-11 08:35:00|11719|11716|11720|11717|11722|11719|11717|11714|400
1660207200000|2022-08-11 08:40:00|11719|11716|11726|11722|11728|11725|11718|11715|755
1660207500000|2022-08-11 08:45:00|11725|11723|11724|11720|11726|11723|11722|11719|176
1660207800000|2022-08-11 08:50:00|11723|11721|11722|11719|11729|11726|11721|11718|744
1660208100000|2022-08-11 08:55:00|11721|11718|11715|11712|11723|11720|11715|11712|388
1660208400000|2022-08-11 09:00:00|11716|11713|11717|11714|11726|11723|11716|11713|899
1660208700000|2022-08-11 09:05:00|11716|11713|11712|11709|11717|11714|11710|11707|716
1660209000000|2022-08-11 09:10:00|11711|11708|11713|11710|11715|11712|11711|11708|1047
1660209300000|2022-08-11 09:15:00|11714|11711|11710|11706|11714|11711|11709|11706|396
1660209600000|2022-08-11 09:20:00|11709|11705|11713|11710|11714|11711|11707|11704|1190
1660209900000|2022-08-11 09:25:00|11712|11709|11715|11712|11715|11712|11709|11706|345
1660210200000|2022-08-11 09:30:00|11714|11711|11715|11712|11717|11714|11713|11710|393
1660210500000|2022-08-11 09:35:00|11717|11714|11717|11714|11719|11716|11716|11713|320
1660210800000|2022-08-11 09:40:00|11718|11715|11721|11718|11721|11718|11715|11712|506
1660211100000|2022-08-11 09:45:00|11720|11717|11720|11717|11725|11722|11719|11716|440
1660211400000|2022-08-11 09:50:00|11721|11716|11719|11716|11721|11718|11718|11715|287
1660211700000|2022-08-11 09:55:00|11718|11715|11721|11718|11722|11718|11717|11714|268
1660212000000|2022-08-11 10:00:00|11722|11719|11720|11717|11722|11719|11719|11715|273
1660212300000|2022-08-11 10:05:00|11721|11718|11720|11717|11721|11718|11716|11713|343
1660212600000|2022-08-11 10:10:00|11722|11719|11723|11720|11723|11720|11719|11716|526
1660212900000|2022-08-11 10:15:00|11724|11721|11726|11723|11726|11723|11721|11718|253
1660213200000|2022-08-11 10:20:00|11725|11722|11726|11723|11727|11724|11724|11721|272
1660213500000|2022-08-11 10:25:00|11725|11722|11724|11721|11725|11722|11720|11717|442
1660213800000|2022-08-11 10:30:00|11725|11722|11724|11721|11726|11723|11724|11721|215
1660214100000|2022-08-11 10:35:00|11725|11722|11727|11723|11727|11724|11724|11721|330
1660214400000|2022-08-11 10:40:00|11726|11722|11718|11715|11727|11722|11718|11715|322
1660214700000|2022-08-11 10:45:00|11717|11714|11716|11713|11718|11715|11715|11712|291
1660215000000|2022-08-11 10:50:00|11717|11712|11716|11713|11719|11715|11715|11712|165
1660215300000|2022-08-11 10:55:00|11717|11714|11717|11714|11717|11714|11714|11711|107
1660215600000|2022-08-11 11:00:00|11716|11713|11710|11707|11716|11713|11710|11707|382
1660215900000|2022-08-11 11:05:00|11709|11706|11715|11711|11716|11713|11708|11705|681
1660216200000|2022-08-11 11:10:00|11714|11712|11714|11711|11716|11713|11713|11710|370
1660216500000|2022-08-11 11:15:00|11715|11712|11717|11714|11719|11716|11714|11711|325
1660216800000|2022-08-11 11:20:00|11716|11713|11713|11710|11721|11717|11713|11710|690
1660217100000|2022-08-11 11:25:00|11714|11709|11710|11707|11715|11712|11710|11707|333
1660217400000|2022-08-11 11:30:00|11711|11708|11717|11714|11721|11718|11711|11708|449
1660217700000|2022-08-11 11:35:00|11716|11713|11724|11721|11725|11721|11715|11712|423
1660218000000|2022-08-11 11:40:00|11725|11722|11729|11726|11731|11728|11720|11717|764
1660218300000|2022-08-11 11:45:00|11730|11727|11730|11727|11731|11728|11726|11723|627
1660218600000|2022-08-11 11:50:00|11731|11728|11739|11735|11744|11741|11731|11728|995
1660218900000|2022-08-11 11:55:00|11738|11736|11739|11735|11740|11737|11736|11733|885
1660219200000|2022-08-11 12:00:00|11738|11736|11744|11741|11749|11746|11738|11736|1412
1660219500000|2022-08-11 12:05:00|11743|11740|11748|11745|11750|11747|11743|11740|955
1660219800000|2022-08-11 12:10:00|11747|11744|11754|11751|11756|11753|11747|11744|630
1660220100000|2022-08-11 12:15:00|11755|11752|11755|11751|11759|11756|11752|11749|720
1660220400000|2022-08-11 12:20:00|11754|11752|11760|11756|11764|11761|11751|11748|762
1660220700000|2022-08-11 12:25:00|11759|11757|11760|11754|11764|11761|11756|11753|687
1660221000000|2022-08-11 12:30:00|11765|11755|11745|11742|11765|11762|11744|11741|1397
1660221300000|2022-08-11 12:35:00|11744|11741|11748|11745|11751|11748|11739|11736|807
1660221600000|2022-08-11 12:40:00|11747|11744|11752|11749|11753|11750|11742|11739|784
1660221900000|2022-08-11 12:45:00|11751|11748|11744|11740|11756|11753|11742|11739|1451
1660222200000|2022-08-11 12:50:00|11743|11741|11746|11743|11755|11752|11742|11738|1353
1660222500000|2022-08-11 12:55:00|11745|11742|11744|11741|11748|11745|11739|11735|787
1660222800000|2022-08-11 13:00:00|11745|11742|11735|11732|11748|11745|11733|11730|432
1660223100000|2022-08-11 13:05:00|11734|11731|11744|11741|11745|11742|11732|11729|759
1660223400000|2022-08-11 13:10:00|11743|11740|11740|11737|11745|11742|11735|11732|645
1660223700000|2022-08-11 13:15:00|11739|11736|11727|11724|11740|11737|11726|11723|1102
1660224000000|2022-08-11 13:20:00|11728|11725|11718|11715|11728|11725|11715|11712|1476
1660224300000|2022-08-11 13:25:00|11717|11714|11710|11707|11718|11715|11708|11705|964
1660224600000|2022-08-11 13:30:00|11711|11708|11711|11708|11717|11714|11707|11703|1037
1660224900000|2022-08-11 13:35:00|11710|11707|11711|11708|11712|11709|11702|11699|1044
1660225200000|2022-08-11 13:40:00|11710|11707|11716|11713|11719|11716|11708|11705|755
1660225500000|2022-08-11 13:45:00|11715|11712|11711|11708|11718|11715|11708|11705|828
1660225800000|2022-08-11 13:50:00|11710|11707|11705|11702|11714|11710|11704|11701|707
1660226100000|2022-08-11 13:55:00|11706|11703|11693|11690|11707|11704|11690|11687|899
1660226400000|2022-08-11 14:00:00|11692|11689|11692|11689|11693|11690|11684|11681|1135
1660226700000|2022-08-11 14:05:00|11691|11688|11685|11682|11693|11689|11681|11677|980
1660227000000|2022-08-11 14:10:00|11684|11681|11667|11664|11687|11684|11667|11664|1515
1660227300000|2022-08-11 14:15:00|11668|11663|11663|11660|11675|11672|11662|11659|1167
1660227600000|2022-08-11 14:20:00|11662|11659|11666|11663|11673|11670|11662|11659|1341
1660227900000|2022-08-11 14:25:00|11667|11664|11663|11660|11667|11664|11660|11657|1733
1660228200000|2022-08-11 14:30:00|11662|11659|11650|11647|11663|11660|11648|11645|1371
1660228500000|2022-08-11 14:35:00|11649|11646|11643|11640|11650|11647|11637|11633|2075
1660228800000|2022-08-11 14:40:00|11642|11639|11643|11640|11645|11641|11633|11630|1709
1660229100000|2022-08-11 14:45:00|11642|11639|11645|11642|11650|11647|11640|11637|1553
1660229400000|2022-08-11 14:50:00|11644|11641|11656|11653|11657|11654|11644|11641|975
1660229700000|2022-08-11 14:55:00|11655|11652|11650|11647|11656|11653|11649|11646|1017
1660230000000|2022-08-11 15:00:00|11651|11648|11654|11651|11657|11654|11648|11645|1281
1660230300000|2022-08-11 15:05:00|11655|11652|11647|11643|11656|11653|11642|11639|1124
1660230600000|2022-08-11 15:10:00|11646|11644|11643|11640|11648|11644|11639|11636|1810
1660230900000|2022-08-11 15:15:00|11642|11639|11658|11655|11658|11655|11642|11639|2048
1660231200000|2022-08-11 15:20:00|11657|11654|11649|11646|11658|11655|11649|11646|733
1660231500000|2022-08-11 15:25:00|11650|11645|11652|11649|11653|11650|11645|11642|508
1660231800000|2022-08-11 15:30:00|11651|11648|11657|11654|11657|11654|11651|11647|453
1660232100000|2022-08-11 15:35:00|11656|11653|11656|11652|11658|11655|11651|11648|589
1660232400000|2022-08-11 15:40:00|11655|11653|11653|11649|11657|11654|11652|11649|231
1660232700000|2022-08-11 15:45:00|11652|11650|11654|11651|11658|11655|11651|11648|344
1660233000000|2022-08-11 15:50:00|11653|11650|11659|11656|11659|11656|11653|11650|347
1660233300000|2022-08-11 15:55:00|11658|11655|11655|11652|11658|11655|11651|11648|480
1660233600000|2022-08-11 16:00:00|11656|11653|11655|11652|11657|11653|11653|11650|375
1660233900000|2022-08-11 16:05:00|11656|11651|11647|11644|11656|11653|11646|11643|822
1660234200000|2022-08-11 16:10:00|11646|11643|11648|11645|11649|11645|11643|11640|427
1660234500000|2022-08-11 16:15:00|11647|11644|11648|11645|11649|11646|11645|11642|268
1660234800000|2022-08-11 16:20:00|11649|11646|11652|11649|11652|11649|11648|11645|140
1660235100000|2022-08-11 16:25:00|11653|11650|11650|11646|11653|11650|11648|11645|145
1660235400000|2022-08-11 16:30:00|11649|11647|11645|11642|11650|11647|11645|11642|223
1660235700000|2022-08-11 16:35:00|11646|11643|11644|11641|11646|11643|11643|11640|263
1660236000000|2022-08-11 16:40:00|11643|11640|11646|11643|11648|11645|11643|11640|357
1660236300000|2022-08-11 16:45:00|11645|11642|11647|11643|11650|11647|11645|11642|216
1660236600000|2022-08-11 16:50:00|11646|11644|11645|11641|11647|11644|11643|11640|311
1660236900000|2022-08-11 16:55:00|11646|11642|11655|11649|11655|11649|11646|11642|171
1660287600000|2022-08-12 07:00:00|11621|11618|11612|11608|11622|11619|11608|11604|1527
1660287900000|2022-08-12 07:05:00|11613|11609|11610|11606|11616|11613|11607|11604|815
1660288200000|2022-08-12 07:10:00|11611|11607|11612|11609|11619|11616|11611|11607|1044
1660288500000|2022-08-12 07:15:00|11611|11608|11607|11603|11614|11611|11604|11601|936
1660288800000|2022-08-12 07:20:00|11608|11604|11612|11609|11613|11610|11597|11594|1153
1660289100000|2022-08-12 07:25:00|11610|11607|11597|11594|11610|11607|11597|11594|962
1660289400000|2022-08-12 07:30:00|11596|11593|11579|11576|11597|11594|11579|11576|1265
1660289700000|2022-08-12 07:35:00|11578|11575|11584|11581|11585|11582|11573|11570|1138
1660290000000|2022-08-12 07:40:00|11583|11580|11578|11575|11584|11580|11575|11572|1508
1660290300000|2022-08-12 07:45:00|11579|11576|11591|11588|11591|11588|11578|11575|1124
1660290600000|2022-08-12 07:50:00|11590|11587|11596|11593|11600|11597|11586|11583|899
1660290900000|2022-08-12 07:55:00|11597|11594|11599|11596|11600|11597|11595|11591|478
1660291200000|2022-08-12 08:00:00|11598|11595|11599|11596|11602|11599|11595|11592|643
1660291500000|2022-08-12 08:05:00|11600|11595|11603|11600|11605|11602|11597|11594|469
1660291800000|2022-08-12 08:10:00|11604|11599|11603|11600|11604|11601|11599|11596|612
1660292100000|2022-08-12 08:15:00|11604|11601|11607|11604|11607|11604|11600|11597|422
1660292400000|2022-08-12 08:20:00|11606|11603|11606|11602|11610|11607|11605|11602|418
1660292700000|2022-08-12 08:25:00|11605|11603|11601|11598|11605|11603|11599|11596|520
1660293000000|2022-08-12 08:30:00|11602|11599|11603|11600|11609|11606|11601|11598|548
1660293300000|2022-08-12 08:35:00|11602|11599|11605|11602|11608|11605|11600|11597|1078
1660293600000|2022-08-12 08:40:00|11604|11601|11603|11600|11609|11606|11602|11599|882
1660293900000|2022-08-12 08:45:00|11604|11601|11609|11606|11611|11608|11601|11598|475
1660294200000|2022-08-12 08:50:00|11610|11607|11614|11611|11614|11611|11608|11605|364
1660294500000|2022-08-12 08:55:00|11613|11610|11613|11610|11616|11613|11611|11608|417
1660294800000|2022-08-12 09:00:00|11614|11611|11614|11610|11616|11613|11611|11607|650
1660295100000|2022-08-12 09:05:00|11613|11611|11611|11607|11618|11614|11608|11605|431
1660295400000|2022-08-12 09:10:00|11610|11608|11611|11608|11613|11610|11609|11606|317
1660295700000|2022-08-12 09:15:00|11613|11609|11619|11616|11619|11616|11609|11606|268
1660296000000|2022-08-12 09:20:00|11618|11615|11618|11615|11622|11619|11615|11612|552
1660296300000|2022-08-12 09:25:00|11617|11614|11614|11611|11618|11615|11612|11609|576
1660296600000|2022-08-12 09:30:00|11615|11612|11611|11607|11615|11612|11609|11606|564
1660296900000|2022-08-12 09:35:00|11612|11608|11612|11608|11613|11610|11609|11606|255
1660297200000|2022-08-12 09:40:00|11611|11609|11610|11607|11612|11609|11607|11604|525
1660297500000|2022-08-12 09:45:00|11609|11606|11605|11601|11609|11606|11604|11601|264
1660297800000|2022-08-12 09:50:00|11604|11602|11602|11599|11605|11602|11598|11595|815
1660298100000|2022-08-12 09:55:00|11603|11600|11606|11603|11611|11608|11602|11599|803
1660298400000|2022-08-12 10:00:00|11607|11604|11612|11609|11612|11609|11604|11601|1017
1660298700000|2022-08-12 10:05:00|11613|11610|11607|11604|11614|11611|11607|11604|549
1660299000000|2022-08-12 10:10:00|11608|11603|11607|11604|11608|11604|11602|11599|565
1660299300000|2022-08-12 10:15:00|11606|11603|11609|11606|11610|11607|11604|11601|771
1660299600000|2022-08-12 10:20:00|11608|11605|11608|11605|11610|11606|11605|11602|367
1660299900000|2022-08-12 10:25:00|11609|11606|11615|11612|11615|11612|11606|11603|631
1660300200000|2022-08-12 10:30:00|11616|11613|11620|11617|11621|11617|11615|11612|356
1660300500000|2022-08-12 10:35:00|11621|11618|11622|11619|11625|11622|11620|11617|359
1660300800000|2022-08-12 10:40:00|11623|11620|11622|11619|11628|11625|11621|11618|597
1660301100000|2022-08-12 10:45:00|11621|11618|11617|11614|11621|11618|11616|11613|332
1660301400000|2022-08-12 10:50:00|11618|11615|11617|11614|11620|11617|11616|11612|428
1660301700000|2022-08-12 10:55:00|11618|11615|11610|11607|11619|11616|11610|11607|718
1660302000000|2022-08-12 11:00:00|11611|11608|11609|11606|11611|11608|11607|11604|480
1660302300000|2022-08-12 11:05:00|11610|11607|11616|11613|11617|11614|11608|11605|483
1660302600000|2022-08-12 11:10:00|11615|11612|11606|11602|11619|11616|11605|11602|735
1660302900000|2022-08-12 11:15:00|11605|11603|11603|11600|11606|11603|11600|11597|379
1660303200000|2022-08-12 11:20:00|11602|11599|11605|11602|11605|11602|11601|11597|380
1660303500000|2022-08-12 11:25:00|11606|11603|11603|11600|11606|11603|11600|11597|516
1660303800000|2022-08-12 11:30:00|11604|11601|11609|11606|11609|11606|11601|11598|347
1660304100000|2022-08-12 11:35:00|11610|11607|11610|11607|11614|11611|11609|11606|627
1660304400000|2022-08-12 11:40:00|11609|11606|11608|11605|11610|11607|11607|11604|140
1660304700000|2022-08-12 11:45:00|11609|11606|11613|11609|11614|11611|11607|11604|329
1660305000000|2022-08-12 11:50:00|11612|11610|11615|11612|11615|11612|11608|11605|198
1660305300000|2022-08-12 11:55:00|11614|11611|11611|11608|11615|11612|11610|11607|252
1660305600000|2022-08-12 12:00:00|11612|11609|11614|11611|11617|11614|11608|11605|295
1660305900000|2022-08-12 12:05:00|11615|11612|11620|11617|11622|11619|11614|11611|318
1660306200000|2022-08-12 12:10:00|11619|11616|11626|11622|11626|11623|11619|11616|293
1660306500000|2022-08-12 12:15:00|11625|11623|11633|11630|11637|11634|11625|11622|928
1660306800000|2022-08-12 12:20:00|11634|11631|11633|11630|11636|11633|11625|11622|1131
1660307100000|2022-08-12 12:25:00|11632|11629|11629|11626|11634|11631|11627|11624|699
1660307400000|2022-08-12 12:30:00|11630|11627|11632|11629|11636|11633|11628|11625|659
1660307700000|2022-08-12 12:35:00|11631|11628|11626|11623|11632|11629|11625|11622|378
1660308000000|2022-08-12 12:40:00|11627|11624|11617|11614|11627|11624|11615|11612|882
1660308300000|2022-08-12 12:45:00|11618|11615|11620|11616|11623|11620|11613|11610|729
1660308600000|2022-08-12 12:50:00|11619|11617|11625|11622|11627|11624|11616|11613|880
1660308900000|2022-08-12 12:55:00|11624|11621|11625|11622|11629|11625|11621|11617|864
1660309200000|2022-08-12 13:00:00|11626|11621|11628|11625|11633|11630|11624|11621|374
1660309500000|2022-08-12 13:05:00|11627|11624|11626|11623|11631|11627|11625|11622|445
1660309800000|2022-08-12 13:10:00|11625|11622|11635|11632|11635|11632|11623|11620|866
1660310100000|2022-08-12 13:15:00|11636|11633|11635|11632|11638|11635|11634|11631|675
1660310400000|2022-08-12 13:20:00|11636|11633|11635|11632|11638|11635|11633|11630|654
1660310700000|2022-08-12 13:25:00|11636|11631|11632|11628|11636|11633|11627|11624|816
1660311000000|2022-08-12 13:30:00|11633|11629|11634|11631|11637|11634|11628|11625|752
1660311300000|2022-08-12 13:35:00|11635|11630|11634|11630|11639|11636|11633|11630|532
1660311600000|2022-08-12 13:40:00|11633|11629|11626|11623|11634|11631|11625|11622|506
1660311900000|2022-08-12 13:45:00|11625|11622|11622|11619|11628|11625|11619|11616|1012
1660312200000|2022-08-12 13:50:00|11621|11618|11629|11626|11630|11627|11618|11615|852
1660312500000|2022-08-12 13:55:00|11628|11625|11631|11627|11633|11630|11626|11623|567
1660312800000|2022-08-12 14:00:00|11619|11615|11608|11605|11621|11617|11606|11603|1586
1660313100000|2022-08-12 14:05:00|11607|11604|11612|11609|11621|11618|11607|11603|902
1660313400000|2022-08-12 14:10:00|11614|11610|11620|11617|11629|11626|11611|11608|1014
1660313700000|2022-08-12 14:15:00|11621|11618|11612|11609|11622|11619|11611|11608|1101
1660314000000|2022-08-12 14:20:00|11611|11608|11613|11610|11619|11616|11609|11606|745
1660314300000|2022-08-12 14:25:00|11612|11609|11612|11609|11613|11610|11602|11599|772
1660314600000|2022-08-12 14:30:00|11611|11608|11622|11619|11624|11620|11611|11608|695
1660314900000|2022-08-12 14:35:00|11621|11618|11611|11607|11623|11620|11609|11606|558
1660315200000|2022-08-12 14:40:00|11610|11608|11609|11606|11614|11611|11606|11603|1368
1660315500000|2022-08-12 14:45:00|11610|11607|11607|11604|11613|11610|11606|11603|1189
1660315800000|2022-08-12 14:50:00|11608|11605|11603|11600|11610|11606|11603|11600|665
1660316100000|2022-08-12 14:55:00|11604|11601|11603|11599|11607|11603|11601|11598|864
1660316400000|2022-08-12 15:00:00|11604|11600|11605|11602|11606|11603|11601|11598|1221
1660316700000|2022-08-12 15:05:00|11604|11601|11601|11598|11608|11605|11600|11597|1236
1660317000000|2022-08-12 15:10:00|11602|11597|11599|11596|11606|11602|11594|11591|3129
1660317300000|2022-08-12 15:15:00|11600|11597|11610|11607|11610|11607|11596|11593|2274
1660317600000|2022-08-12 15:20:00|11609|11606|11603|11600|11610|11607|11602|11599|462
1660317900000|2022-08-12 15:25:00|11602|11599|11607|11604|11609|11606|11602|11599|289
1660318200000|2022-08-12 15:30:00|11606|11603|11608|11605|11611|11608|11605|11602|575
1660318500000|2022-08-12 15:35:00|11609|11604|11608|11604|11610|11607|11606|11603|457
1660318800000|2022-08-12 15:40:00|11607|11603|11603|11600|11609|11606|11603|11600|408
1660319100000|2022-08-12 15:45:00|11604|11601|11606|11603|11609|11606|11603|11600|480
1660319400000|2022-08-12 15:50:00|11607|11604|11603|11600|11607|11604|11602|11599|222
1660319700000|2022-08-12 15:55:00|11602|11599|11603|11599|11604|11601|11602|11599|368
1660320000000|2022-08-12 16:00:00|11602|11600|11597|11594|11603|11600|11597|11594|309
1660320300000|2022-08-12 16:05:00|11598|11595|11599|11595|11599|11596|11598|11595|178
1660320600000|2022-08-12 16:10:00|11598|11596|11602|11598|11602|11599|11598|11596|139
1660320900000|2022-08-12 16:15:00|11601|11599|11604|11601|11604|11601|11601|11598|104
1660321200000|2022-08-12 16:20:00|11605|11602|11603|11600|11606|11602|11603|11600|120
1660321500000|2022-08-12 16:25:00|11604|11601|11599|11596|11604|11601|11599|11596|121
1660321800000|2022-08-12 16:30:00|11600|11597|11602|11599|11603|11599|11599|11596|138
1660322100000|2022-08-12 16:35:00|11603|11600|11606|11602|11606|11603|11603|11599|176
1660322400000|2022-08-12 16:40:00|11605|11601|11608|11605|11608|11605|11604|11601|93
1660322700000|2022-08-12 16:45:00|11609|11606|11611|11607|11612|11608|11608|11605|201
1660323000000|2022-08-12 16:50:00|11610|11608|11604|11600|11612|11609|11601|11598|489
1660323300000|2022-08-12 16:55:00|11603|11602|11611|11607|11612|11609|11603|11602|189
1660546800000|2022-08-15 07:00:00|11620|11617|11614|11611|11620|11617|11609|11606|1560
1660547100000|2022-08-15 07:05:00|11615|11612|11609|11606|11617|11614|11605|11602|1330
1660547400000|2022-08-15 07:10:00|11610|11607|11607|11604|11615|11612|11607|11604|1160
1660547700000|2022-08-15 07:15:00|11606|11603|11618|11615|11619|11616|11606|11603|940
1660548000000|2022-08-15 07:20:00|11617|11614|11612|11609|11619|11616|11609|11606|1018
1660548300000|2022-08-15 07:25:00|11613|11610|11618|11615|11623|11620|11613|11610|562
1660548600000|2022-08-15 07:30:00|11619|11616|11617|11613|11620|11616|11613|11610|785
1660548900000|2022-08-15 07:35:00|11618|11614|11604|11601|11619|11616|11602|11599|639
1660549200000|2022-08-15 07:40:00|11603|11600|11601|11598|11606|11603|11600|11597|535
1660549500000|2022-08-15 07:45:00|11600|11597|11600|11597|11601|11598|11596|11593|494
1660549800000|2022-08-15 07:50:00|11599|11596|11604|11600|11604|11601|11597|11593|620
1660550100000|2022-08-15 07:55:00|11603|11601|11599|11595|11605|11602|11596|11593|463
1660550400000|2022-08-15 08:00:00|11598|11594|11603|11599|11604|11601|11597|11594|335
1660550700000|2022-08-15 08:05:00|11602|11598|11608|11605|11608|11605|11599|11596|381
1660551000000|2022-08-15 08:10:00|11609|11606|11608|11605|11612|11608|11607|11603|608
1660551300000|2022-08-15 08:15:00|11609|11606|11610|11607|11613|11610|11608|11606|580
1660551600000|2022-08-15 08:20:00|11609|11606|11614|11610|11616|11613|11609|11606|598
1660551900000|2022-08-15 08:25:00|11615|11611|11624|11620|11626|11623|11614|11611|666
1660552200000|2022-08-15 08:30:00|11623|11621|11633|11629|11637|11634|11622|11619|993
1660552500000|2022-08-15 08:35:00|11634|11630|11631|11627|11634|11631|11626|11623|718
1660552800000|2022-08-15 08:40:00|11632|11628|11644|11641|11645|11642|11632|11628|1160
1660553100000|2022-08-15 08:45:00|11645|11642|11647|11644|11650|11647|11639|11636|998
1660553400000|2022-08-15 08:50:00|11646|11643|11648|11645|11652|11649|11645|11642|823
1660553700000|2022-08-15 08:55:00|11649|11646|11647|11644|11652|11649|11646|11643|801
1660554000000|2022-08-15 09:00:00|11648|11645|11650|11647|11650|11647|11646|11643|450
1660554300000|2022-08-15 09:05:00|11651|11648|11659|11656|11659|11656|11650|11647|662
1660554600000|2022-08-15 09:10:00|11660|11657|11662|11659|11665|11662|11657|11654|1003
1660554900000|2022-08-15 09:15:00|11661|11658|11664|11661|11665|11662|11655|11652|637
1660555200000|2022-08-15 09:20:00|11665|11662|11657|11654|11667|11664|11657|11654|861
1660555500000|2022-08-15 09:25:00|11656|11653|11655|11652|11659|11656|11653|11650|892
1660555800000|2022-08-15 09:30:00|11657|11653|11657|11653|11660|11657|11654|11651|738
1660556100000|2022-08-15 09:35:00|11656|11654|11653|11650|11657|11654|11651|11648|854
1660556400000|2022-08-15 09:40:00|11652|11649|11647|11644|11652|11649|11646|11643|728
1660556700000|2022-08-15 09:45:00|11646|11643|11643|11640|11647|11644|11643|11640|427
1660557000000|2022-08-15 09:50:00|11644|11641|11650|11647|11652|11649|11643|11640|503
1660557300000|2022-08-15 09:55:00|11651|11646|11642|11639|11651|11647|11641|11638|556
1660557600000|2022-08-15 10:00:00|11641|11638|11637|11634|11642|11639|11634|11631|869
1660557900000|2022-08-15 10:05:00|11638|11635|11637|11634|11638|11635|11636|11633|392
1660558200000|2022-08-15 10:10:00|11638|11635|11635|11632|11639|11636|11634|11630|427
1660558500000|2022-08-15 10:15:00|11636|11633|11640|11636|11641|11637|11633|11630|492
1660558800000|2022-08-15 10:20:00|11639|11637|11632|11629|11640|11637|11631|11628|521
1660559100000|2022-08-15 10:25:00|11633|11630|11637|11634|11638|11635|11631|11628|363
1660559400000|2022-08-15 10:30:00|11639|11635|11640|11636|11644|11641|11638|11635|511
1660559700000|2022-08-15 10:35:00|11639|11637|11637|11634|11641|11638|11636|11633|446
1660560000000|2022-08-15 10:40:00|11636|11633|11636|11633|11638|11634|11635|11632|314
1660560300000|2022-08-15 10:45:00|11637|11634|11639|11636|11641|11638|11637|11634|429
1660560600000|2022-08-15 10:50:00|11638|11635|11639|11636|11640|11636|11637|11634|192
1660560900000|2022-08-15 10:55:00|11640|11637|11636|11633|11640|11637|11635|11632|179
1660561200000|2022-08-15 11:00:00|11635|11632|11639|11636|11640|11637|11631|11628|390
1660561500000|2022-08-15 11:05:00|11640|11637|11642|11639|11645|11642|11640|11637|739
1660561800000|2022-08-15 11:10:00|11643|11640|11644|11641|11649|11646|11642|11639|900
1660562100000|2022-08-15 11:15:00|11645|11640|11637|11634|11645|11642|11637|11634|341
1660562400000|2022-08-15 11:20:00|11636|11633|11640|11637|11641|11638|11636|11633|334
1660562700000|2022-08-15 11:25:00|11639|11636|11643|11640|11645|11642|11639|11636|282
1660563000000|2022-08-15 11:30:00|11642|11639|11640|11637|11643|11640|11639|11636|418
1660563300000|2022-08-15 11:35:00|11641|11638|11643|11640|11643|11640|11640|11637|327
1660563600000|2022-08-15 11:40:00|11644|11641|11641|11638|11646|11643|11641|11638|568
1660563900000|2022-08-15 11:45:00|11642|11639|11648|11644|11652|11649|11642|11639|853
1660564200000|2022-08-15 11:50:00|11647|11643|11655|11652|11655|11652|11644|11641|656
1660564500000|2022-08-15 11:55:00|11654|11651|11650|11647|11655|11652|11648|11645|505
1660564800000|2022-08-15 12:00:00|11651|11649|11650|11647|11654|11651|11648|11645|794
1660565100000|2022-08-15 12:05:00|11651|11648|11655|11651|11655|11652|11651|11648|641
1660565400000|2022-08-15 12:10:00|11654|11652|11663|11660|11663|11660|11653|11650|581
1660565700000|2022-08-15 12:15:00|11664|11659|11663|11660|11666|11663|11659|11656|889
1660566000000|2022-08-15 12:20:00|11664|11659|11669|11666|11675|11672|11664|11659|966
1660566300000|2022-08-15 12:25:00|11670|11667|11679|11676|11684|11680|11669|11666|947
1660566600000|2022-08-15 12:30:00|11684|11680|11679|11675|11691|11688|11676|11673|1048
1660566900000|2022-08-15 12:35:00|11678|11676|11679|11675|11683|11679|11674|11671|771
1660567200000|2022-08-15 12:40:00|11678|11676|11683|11680|11689|11685|11678|11675|917
1660567500000|2022-08-15 12:45:00|11684|11681|11676|11673|11686|11683|11676|11673|579
1660567800000|2022-08-15 12:50:00|11677|11674|11684|11681|11686|11683|11675|11672|637
1660568100000|2022-08-15 12:55:00|11682|11679|11685|11682|11691|11688|11681|11678|711
1660568400000|2022-08-15 13:00:00|11686|11683|11685|11682|11689|11686|11684|11680|364
1660568700000|2022-08-15 13:05:00|11686|11683|11684|11681|11688|11685|11683|11680|724
1660569000000|2022-08-15 13:10:00|11683|11680|11693|11690|11694|11691|11682|11679|354
1660569300000|2022-08-15 13:15:00|11694|11691|11694|11691|11696|11693|11689|11685|459
1660569600000|2022-08-15 13:20:00|11695|11692|11694|11691|11698|11695|11691|11688|694
1660569900000|2022-08-15 13:25:00|11695|11692|11701|11698|11701|11698|11693|11690|642
1660570200000|2022-08-15 13:30:00|11702|11699|11706|11703|11712|11709|11701|11698|1453
1660570500000|2022-08-15 13:35:00|11707|11704|11704|11701|11707|11704|11701|11698|830
1660570800000|2022-08-15 13:40:00|11705|11700|11707|11704|11714|11711|11704|11700|506
1660571100000|2022-08-15 13:45:00|11706|11703|11713|11710|11714|11711|11706|11702|518
1660571400000|2022-08-15 13:50:00|11714|11711|11709|11706|11717|11714|11709|11705|576
1660571700000|2022-08-15 13:55:00|11708|11705|11702|11699|11709|11706|11700|11697|685
1660572000000|2022-08-15 14:00:00|11701|11698|11697|11694|11706|11703|11697|11694|513
1660572300000|2022-08-15 14:05:00|11698|11695|11706|11703|11709|11706|11696|11693|900
1660572600000|2022-08-15 14:10:00|11704|11702|11705|11702|11710|11707|11701|11698|1108
1660572900000|2022-08-15 14:15:00|11704|11700|11700|11697|11708|11705|11699|11696|606
1660573200000|2022-08-15 14:20:00|11701|11698|11694|11691|11707|11703|11692|11689|865
1660573500000|2022-08-15 14:25:00|11695|11692|11694|11691|11695|11692|11689|11686|536
1660573800000|2022-08-15 14:30:00|11693|11690|11684|11681|11694|11691|11681|11678|1318
1660574100000|2022-08-15 14:35:00|11683|11680|11686|11682|11689|11686|11681|11678|1083
1660574400000|2022-08-15 14:40:00|11685|11683|11688|11685|11690|11687|11682|11679|736
1660574700000|2022-08-15 14:45:00|11687|11684|11692|11688|11694|11691|11687|11684|520
1660575000000|2022-08-15 14:50:00|11691|11689|11698|11695|11699|11696|11691|11688|843
1660575300000|2022-08-15 14:55:00|11697|11694|11693|11690|11699|11696|11692|11689|834
1660575600000|2022-08-15 15:00:00|11694|11689|11692|11689|11697|11694|11692|11689|665
1660575900000|2022-08-15 15:05:00|11691|11688|11691|11688|11695|11691|11689|11686|662
1660576200000|2022-08-15 15:10:00|11692|11689|11699|11696|11700|11697|11691|11688|2068
1660576500000|2022-08-15 15:15:00|11698|11695|11697|11694|11702|11699|11697|11694|1279
1660576800000|2022-08-15 15:20:00|11698|11695|11698|11695|11700|11697|11697|11694|388
1660577100000|2022-08-15 15:25:00|11697|11694|11703|11700|11704|11701|11697|11694|476
1660577400000|2022-08-15 15:30:00|11704|11701|11701|11697|11706|11703|11701|11697|676
1660577700000|2022-08-15 15:35:00|11700|11698|11701|11698|11702|11699|11699|11696|398
1660578000000|2022-08-15 15:40:00|11700|11697|11698|11695|11703|11699|11698|11695|381
1660578300000|2022-08-15 15:45:00|11699|11696|11701|11697|11702|11699|11698|11695|357
1660578600000|2022-08-15 15:50:00|11700|11698|11701|11698|11702|11699|11699|11696|296
1660578900000|2022-08-15 15:55:00|11700|11697|11699|11695|11703|11700|11698|11695|435
1660579200000|2022-08-15 16:00:00|11698|11696|11692|11689|11698|11696|11691|11688|270
1660579500000|2022-08-15 16:05:00|11693|11690|11690|11687|11693|11690|11690|11686|205
1660579800000|2022-08-15 16:10:00|11691|11688|11694|11691|11695|11692|11690|11687|244
1660580100000|2022-08-15 16:15:00|11693|11690|11691|11687|11695|11692|11690|11687|314
1660580400000|2022-08-15 16:20:00|11690|11688|11692|11689|11694|11690|11690|11687|72
1660580700000|2022-08-15 16:25:00|11693|11690|11695|11692|11696|11693|11693|11690|112
1660581000000|2022-08-15 16:30:00|11696|11693|11696|11693|11696|11693|11694|11691|202
1660581300000|2022-08-15 16:35:00|11697|11694|11694|11691|11698|11695|11692|11689|268
1660581600000|2022-08-15 16:40:00|11693|11690|11694|11691|11694|11691|11692|11689|95
1660581900000|2022-08-15 16:45:00|11693|11690|11692|11689|11693|11691|11691|11688|210
1660582200000|2022-08-15 16:50:00|11691|11688|11690|11687|11692|11689|11690|11686|172
1660582500000|2022-08-15 16:55:00|11691|11688|11692|11689|11692|11689|11690|11687|121
1660633200000|2022-08-16 07:00:00|11698|11694|11695|11691|11700|11697|11690|11687|1069
1660633500000|2022-08-16 07:05:00|11694|11690|11686|11683|11695|11692|11684|11681|965
1660633800000|2022-08-16 07:10:00|11685|11682|11682|11679|11686|11683|11681|11678|840
1660634100000|2022-08-16 07:15:00|11681|11678|11683|11680|11685|11682|11679|11676|841
1660634400000|2022-08-16 07:20:00|11682|11679|11685|11682|11685|11682|11679|11676|529
1660634700000|2022-08-16 07:25:00|11686|11683|11689|11686|11690|11687|11684|11681|671
1660635000000|2022-08-16 07:30:00|11688|11685|11675|11672|11689|11686|11673|11670|913
1660635300000|2022-08-16 07:35:00|11674|11671|11673|11670|11675|11672|11670|11667|562
1660635600000|2022-08-16 07:40:00|11674|11671|11673|11670|11676|11672|11668|11665|640
1660635900000|2022-08-16 07:45:00|11672|11669|11676|11673|11679|11676|11672|11668|772
1660636200000|2022-08-16 07:50:00|11674|11671|11674|11671|11676|11673|11673|11670|490
1660636500000|2022-08-16 07:55:00|11673|11670|11671|11667|11677|11674|11670|11667|269
1660636800000|2022-08-16 08:00:00|11670|11668|11664|11661|11676|11673|11663|11660|979
1660637100000|2022-08-16 08:05:00|11665|11662|11660|11657|11667|11664|11660|11657|671
1660637400000|2022-08-16 08:10:00|11661|11658|11662|11659|11665|11662|11657|11654|494
1660637700000|2022-08-16 08:15:00|11663|11660|11665|11662|11666|11663|11662|11659|610
1660638000000|2022-08-16 08:20:00|11666|11661|11668|11665|11669|11666|11665|11661|764
1660638300000|2022-08-16 08:25:00|11667|11664|11671|11668|11673|11670|11667|11664|588
1660638600000|2022-08-16 08:30:00|11670|11667|11679|11676|11679|11676|11670|11667|895
1660638900000|2022-08-16 08:35:00|11680|11677|11676|11673|11680|11677|11674|11671|749
1660639200000|2022-08-16 08:40:00|11675|11672|11671|11668|11675|11672|11671|11668|644
1660639500000|2022-08-16 08:45:00|11672|11669|11674|11671|11675|11672|11670|11667|544
1660639800000|2022-08-16 08:50:00|11673|11670|11672|11669|11676|11673|11668|11665|1312
1660640100000|2022-08-16 08:55:00|11673|11670|11672|11669|11676|11673|11669|11666|3449
1660640400000|2022-08-16 09:00:00|11673|11670|11669|11666|11675|11672|11665|11662|1136
1660640700000|2022-08-16 09:05:00|11668|11665|11660|11657|11670|11667|11659|11656|744
1660641000000|2022-08-16 09:10:00|11661|11658|11664|11661|11666|11663|11660|11657|829
1660641300000|2022-08-16 09:15:00|11663|11660|11665|11662|11665|11662|11661|11657|676
1660641600000|2022-08-16 09:20:00|11664|11661|11664|11661|11665|11662|11657|11654|560
1660641900000|2022-08-16 09:25:00|11663|11660|11659|11656|11666|11663|11657|11654|585
1660642200000|2022-08-16 09:30:00|11658|11655|11661|11658|11662|11659|11654|11651|959
1660642500000|2022-08-16 09:35:00|11660|11657|11667|11664|11668|11665|11660|11657|947
1660642800000|2022-08-16 09:40:00|11666|11663|11668|11665|11669|11665|11664|11661|671
1660643100000|2022-08-16 09:45:00|11667|11664|11668|11665|11670|11667|11666|11663|534
1660643400000|2022-08-16 09:50:00|11667|11664|11662|11659|11667|11664|11662|11659|570
1660643700000|2022-08-16 09:55:00|11663|11660|11664|11661|11665|11662|11659|11656|643
1660644000000|2022-08-16 10:00:00|11663|11660|11671|11668|11672|11669|11663|11660|402
1660644300000|2022-08-16 10:05:00|11672|11669|11670|11667|11672|11669|11668|11665|518
1660644600000|2022-08-16 10:10:00|11671|11668|11672|11669|11674|11671|11671|11667|486
1660644900000|2022-08-16 10:15:00|11671|11668|11675|11672|11675|11672|11671|11668|577
1660645200000|2022-08-16 10:20:00|11676|11673|11676|11673|11679|11676|11675|11672|524
1660645500000|2022-08-16 10:25:00|11677|11674|11676|11673|11679|11676|11676|11672|695
1660645800000|2022-08-16 10:30:00|11677|11674|11681|11678|11681|11678|11677|11674|622
1660646100000|2022-08-16 10:35:00|11680|11677|11683|11680|11686|11683|11680|11677|1099
1660646400000|2022-08-16 10:40:00|11684|11679|11686|11683|11688|11685|11683|11679|540
1660646700000|2022-08-16 10:45:00|11687|11684|11686|11683|11688|11685|11684|11681|479
1660647000000|2022-08-16 10:50:00|11687|11684|11686|11683|11690|11687|11686|11683|684
1660647300000|2022-08-16 10:55:00|11685|11682|11681|11678|11686|11683|11681|11678|303
1660647600000|2022-08-16 11:00:00|11680|11677|11677|11674|11684|11681|11677|11674|909
1660647900000|2022-08-16 11:05:00|11678|11675|11678|11675|11679|11676|11673|11670|441
1660648200000|2022-08-16 11:10:00|11677|11674|11677|11674|11679|11676|11676|11673|394
1660648500000|2022-08-16 11:15:00|11676|11673|11674|11671|11676|11674|11673|11670|284
1660648800000|2022-08-16 11:20:00|11673|11670|11673|11670|11677|11674|11673|11670|391
1660649100000|2022-08-16 11:25:00|11672|11669|11678|11675|11681|11678|11672|11669|561
1660649400000|2022-08-16 11:30:00|11679|11676|11683|11680|11684|11681|11679|11675|585
1660649700000|2022-08-16 11:35:00|11682|11679|11680|11677|11683|11680|11677|11674|623
1660650000000|2022-08-16 11:40:00|11679|11676|11677|11673|11680|11677|11675|11672|423
1660650300000|2022-08-16 11:45:00|11676|11674|11681|11678|11682|11679|11676|11674|684
1660650600000|2022-08-16 11:50:00|11682|11679|11677|11674|11682|11679|11674|11671|379
1660650900000|2022-08-16 11:55:00|11676|11673|11674|11671|11677|11673|11672|11669|680
1660651200000|2022-08-16 12:00:00|11675|11672|11677|11674|11677|11674|11669|11666|741
1660651500000|2022-08-16 12:05:00|11676|11673|11673|11670|11678|11675|11671|11668|334
1660651800000|2022-08-16 12:10:00|11672|11669|11672|11669|11675|11672|11672|11669|343
1660652100000|2022-08-16 12:15:00|11671|11668|11670|11667|11673|11670|11668|11665|611
1660652400000|2022-08-16 12:20:00|11671|11668|11661|11658|11672|11669|11660|11657|699
1660652700000|2022-08-16 12:25:00|11662|11659|11663|11659|11663|11660|11657|11654|785
1660653000000|2022-08-16 12:30:00|11664|11661|11646|11643|11666|11663|11646|11643|1445
1660653300000|2022-08-16 12:35:00|11645|11642|11644|11641|11653|11650|11643|11640|1159
1660653600000|2022-08-16 12:40:00|11643|11640|11638|11635|11647|11644|11634|11631|1266
1660653900000|2022-08-16 12:45:00|11637|11634|11636|11633|11640|11637|11633|11630|1375
1660654200000|2022-08-16 12:50:00|11635|11632|11624|11621|11635|11632|11624|11621|1341
1660654500000|2022-08-16 12:55:00|11625|11622|11630|11627|11635|11632|11624|11621|1342
1660654800000|2022-08-16 13:00:00|11631|11628|11636|11633|11639|11636|11627|11624|1383
1660655100000|2022-08-16 13:05:00|11635|11632|11645|11642|11646|11643|11635|11632|673
1660655400000|2022-08-16 13:10:00|11644|11641|11642|11639|11648|11645|11641|11638|1067
1660655700000|2022-08-16 13:15:00|11641|11638|11641|11638|11642|11639|11637|11634|915
1660656000000|2022-08-16 13:20:00|11640|11637|11637|11633|11642|11639|11636|11633|807
1660656300000|2022-08-16 13:25:00|11636|11634|11637|11634|11640|11636|11636|11633|632
1660656600000|2022-08-16 13:30:00|11638|11635|11630|11627|11638|11635|11628|11625|848
1660656900000|2022-08-16 13:35:00|11631|11628|11624|11621|11632|11629|11621|11618|1068
1660657200000|2022-08-16 13:40:00|11623|11620|11598|11594|11623|11620|11595|11592|2317
1660657500000|2022-08-16 13:45:00|11597|11595|11600|11597|11603|11600|11590|11587|2285
1660657800000|2022-08-16 13:50:00|11599|11596|11588|11584|11601|11598|11587|11583|1660
1660658100000|2022-08-16 13:55:00|11587|11585|11591|11588|11593|11590|11586|11582|1158
1660658400000|2022-08-16 14:00:00|11592|11589|11598|11595|11600|11597|11590|11587|952
1660658700000|2022-08-16 14:05:00|11597|11594|11602|11599|11603|11600|11597|11594|1143
1660659000000|2022-08-16 14:10:00|11601|11598|11594|11591|11604|11601|11594|11591|783
1660659300000|2022-08-16 14:15:00|11596|11593|11587|11584|11599|11595|11584|11581|682
1660659600000|2022-08-16 14:20:00|11586|11583|11590|11587|11591|11588|11584|11581|807
1660659900000|2022-08-16 14:25:00|11591|11586|11595|11592|11595|11592|11587|11584|833
1660660200000|2022-08-16 14:30:00|11594|11591|11602|11599|11604|11601|11593|11590|717
1660660500000|2022-08-16 14:35:00|11603|11600|11599|11596|11604|11600|11597|11594|1178
1660660800000|2022-08-16 14:40:00|11600|11597|11597|11594|11600|11597|11593|11590|809
1660661100000|2022-08-16 14:45:00|11596|11593|11598|11595|11599|11596|11593|11590|1158
1660661400000|2022-08-16 14:50:00|11599|11594|11591|11588|11599|11595|11588|11585|1194
1660661700000|2022-08-16 14:55:00|11592|11589|11582|11579|11592|11589|11582|11579|1428
1660662000000|2022-08-16 15:00:00|11583|11580|11588|11585|11589|11586|11579|11576|2488
1660662300000|2022-08-16 15:05:00|11589|11586|11578|11575|11590|11587|11578|11575|2449
1660662600000|2022-08-16 15:10:00|11579|11574|11590|11587|11591|11587|11577|11574|3505
1660662900000|2022-08-16 15:15:00|11591|11588|11590|11587|11594|11591|11586|11583|2181
1660663200000|2022-08-16 15:20:00|11589|11586|11588|11584|11592|11589|11587|11584|1794
1660663500000|2022-08-16 15:25:00|11587|11585|11588|11585|11594|11591|11587|11583|1827
1660663800000|2022-08-16 15:30:00|11589|11586|11594|11591|11595|11591|11588|11585|1341
1660664100000|2022-08-16 15:35:00|11595|11592|11596|11593|11596|11593|11592|11589|883
1660664400000|2022-08-16 15:40:00|11597|11592|11597|11594|11597|11594|11593|11590|967
1660664700000|2022-08-16 15:45:00|11596|11593|11597|11594|11598|11595|11593|11590|565
1660665000000|2022-08-16 15:50:00|11598|11595|11595|11592|11600|11597|11594|11591|842
1660665300000|2022-08-16 15:55:00|11594|11591|11598|11595|11599|11596|11594|11591|538
1660665600000|2022-08-16 16:00:00|11599|11594|11600|11596|11600|11597|11596|11593|495
1660665900000|2022-08-16 16:05:00|11601|11597|11601|11598|11602|11599|11600|11596|465
1660666200000|2022-08-16 16:10:00|11600|11597|11601|11598|11602|11598|11598|11595|283
1660666500000|2022-08-16 16:15:00|11602|11599|11605|11602|11605|11602|11601|11598|225
1660666800000|2022-08-16 16:20:00|11606|11603|11609|11606|11610|11607|11604|11601|312
1660667100000|2022-08-16 16:25:00|11610|11607|11610|11607|11610|11607|11607|11604|239
1660667400000|2022-08-16 16:30:00|11609|11606|11605|11602|11609|11606|11604|11601|146
1660667700000|2022-08-16 16:35:00|11606|11603|11606|11603|11608|11605|11604|11601|301
1660668000000|2022-08-16 16:40:00|11607|11602|11607|11604|11607|11604|11606|11602|319
1660668300000|2022-08-16 16:45:00|11608|11605|11611|11608|11612|11608|11607|11604|245
1660668600000|2022-08-16 16:50:00|11610|11607|11611|11607|11611|11608|11608|11605|222
1660668900000|2022-08-16 16:55:00|11612|11608|11612|11609|11614|11611|11612|11607|258
1660719600000|2022-08-17 07:00:00|11582|11579|11560|11556|11592|11589|11556|11553|2366
1660719900000|2022-08-17 07:05:00|11561|11557|11550|11547|11564|11561|11549|11545|1524
1660720200000|2022-08-17 07:10:00|11551|11548|11548|11545|11555|11552|11544|11541|1836
1660720500000|2022-08-17 07:15:00|11547|11544|11537|11534|11551|11547|11537|11534|1232
1660720800000|2022-08-17 07:20:00|11536|11533|11529|11526|11537|11534|11529|11526|1716
1660721100000|2022-08-17 07:25:00|11528|11525|11534|11531|11536|11533|11520|11517|1453
1660721400000|2022-08-17 07:30:00|11535|11532|11525|11522|11537|11534|11524|11521|1398
1660721700000|2022-08-17 07:35:00|11526|11523|11516|11513|11528|11524|11510|11507|1663
1660722000000|2022-08-17 07:40:00|11515|11512|11500|11497|11516|11513|11497|11494|2164
1660722300000|2022-08-17 07:45:00|11499|11496|11495|11492|11501|11498|11492|11489|1333
1660722600000|2022-08-17 07:50:00|11494|11491|11489|11486|11496|11493|11485|11482|1856
1660722900000|2022-08-17 07:55:00|11488|11485|11482|11479|11499|11496|11482|11479|2371
1660723200000|2022-08-17 08:00:00|11481|11478|11489|11486|11492|11488|11477|11474|1686
1660723500000|2022-08-17 08:05:00|11490|11485|11503|11500|11504|11501|11487|11483|1490
1660723800000|2022-08-17 08:10:00|11504|11501|11506|11503|11510|11507|11502|11499|1797
1660724100000|2022-08-17 08:15:00|11507|11504|11501|11498|11507|11504|11498|11495|1344
1660724400000|2022-08-17 08:20:00|11502|11497|11500|11497|11505|11502|11491|11487|1260
1660724700000|2022-08-17 08:25:00|11499|11495|11490|11486|11500|11497|11484|11480|1763
1660725000000|2022-08-17 08:30:00|11489|11487|11493|11489|11496|11493|11489|11486|1167
1660725300000|2022-08-17 08:35:00|11492|11490|11493|11489|11494|11491|11488|11485|613
1660725600000|2022-08-17 08:40:00|11494|11490|11478|11475|11496|11493|11475|11472|1310
1660725900000|2022-08-17 08:45:00|11479|11476|11467|11464|11480|11477|11460|11457|2082
1660726200000|2022-08-17 08:50:00|11468|11465|11469|11466|11470|11467|11464|11461|1285
1660726500000|2022-08-17 08:55:00|11468|11465|11474|11471|11475|11472|11468|11465|1001
1660726800000|2022-08-17 09:00:00|11475|11472|11483|11480|11484|11481|11473|11470|1291
1660727100000|2022-08-17 09:05:00|11484|11481|11484|11481|11491|11488|11483|11480|1882
1660727400000|2022-08-17 09:10:00|11485|11482|11489|11485|11495|11492|11485|11482|1142
1660727700000|2022-08-17 09:15:00|11488|11486|11492|11489|11493|11490|11486|11483|647
1660728000000|2022-08-17 09:20:00|11493|11490|11493|11490|11496|11493|11489|11486|1208
1660728300000|2022-08-17 09:25:00|11492|11489|11499|11496|11499|11496|11491|11488|867
1660728600000|2022-08-17 09:30:00|11498|11495|11494|11491|11500|11497|11494|11491|1220
1660728900000|2022-08-17 09:35:00|11493|11490|11491|11488|11494|11491|11488|11485|635
1660729200000|2022-08-17 09:40:00|11490|11487|11491|11488|11494|11491|11489|11486|874
1660729500000|2022-08-17 09:45:00|11490|11487|11478|11475|11491|11488|11477|11474|652
1660729800000|2022-08-17 09:50:00|11479|11476|11483|11480|11486|11483|11478|11475|704
1660730100000|2022-08-17 09:55:00|11484|11481|11472|11468|11484|11481|11471|11468|667
1660730400000|2022-08-17 10:00:00|11473|11469|11480|11476|11480|11477|11472|11469|797
1660730700000|2022-08-17 10:05:00|11479|11477|11476|11473|11482|11479|11475|11472|953
1660731000000|2022-08-17 10:10:00|11477|11474|11479|11476|11480|11477|11471|11468|1103
1660731300000|2022-08-17 10:15:00|11480|11477|11484|11481|11488|11485|11479|11476|959
1660731600000|2022-08-17 10:20:00|11483|11480|11486|11483|11488|11485|11482|11479|595
1660731900000|2022-08-17 10:25:00|11485|11482|11483|11479|11490|11487|11480|11477|506
1660732200000|2022-08-17 10:30:00|11482|11478|11482|11479|11484|11481|11480|11477|376
1660732500000|2022-08-17 10:35:00|11481|11478|11484|11481|11485|11482|11480|11477|391
1660732800000|2022-08-17 10:40:00|11483|11480|11484|11481|11486|11483|11483|11480|899
1660733100000|2022-08-17 10:45:00|11485|11482|11481|11478|11486|11482|11477|11474|813
1660733400000|2022-08-17 10:50:00|11482|11477|11480|11477|11483|11480|11479|11476|575
1660733700000|2022-08-17 10:55:00|11481|11476|11479|11476|11486|11483|11479|11476|851
1660734000000|2022-08-17 11:00:00|11480|11477|11478|11475|11481|11478|11477|11474|670
1660734300000|2022-08-17 11:05:00|11479|11476|11474|11471|11479|11476|11468|11465|1397
1660734600000|2022-08-17 11:10:00|11473|11470|11477|11474|11479|11476|11472|11469|885
1660734900000|2022-08-17 11:15:00|11476|11473|11465|11462|11477|11474|11464|11461|599
1660735200000|2022-08-17 11:20:00|11466|11463|11453|11449|11466|11463|11449|11446|1631
1660735500000|2022-08-17 11:25:00|11452|11450|11436|11433|11452|11450|11435|11432|1337
1660735800000|2022-08-17 11:30:00|11437|11434|11438|11435|11444|11441|11432|11428|1341
1660736100000|2022-08-17 11:35:00|11437|11434|11439|11436|11444|11441|11436|11433|1302
1660736400000|2022-08-17 11:40:00|11442|11439|11449|11446|11451|11448|11441|11438|1093
1660736700000|2022-08-17 11:45:00|11450|11447|11447|11444|11451|11447|11443|11440|649
1660737000000|2022-08-17 11:50:00|11446|11443|11449|11446|11451|11448|11444|11441|1160
1660737300000|2022-08-17 11:55:00|11448|11445|11435|11432|11450|11447|11434|11431|1150
1660737600000|2022-08-17 12:00:00|11438|11431|11441|11438|11444|11441|11433|11429|1222
1660737900000|2022-08-17 12:05:00|11442|11439|11443|11440|11444|11441|11435|11432|1003
1660738200000|2022-08-17 12:10:00|11444|11441|11431|11428|11445|11442|11431|11428|787
1660738500000|2022-08-17 12:15:00|11432|11429|11429|11426|11435|11432|11424|11420|1882
1660738800000|2022-08-17 12:20:00|11430|11425|11427|11424|11430|11427|11423|11420|1186
1660739100000|2022-08-17 12:25:00|11428|11425|11427|11423|11431|11428|11422|11418|1060
1660739400000|2022-08-17 12:30:00|11422|11417|11434|11431|11438|11435|11421|11417|1891
1660739700000|2022-08-17 12:35:00|11435|11432|11447|11443|11451|11447|11435|11432|1614
1660740000000|2022-08-17 12:40:00|11446|11442|11437|11434|11446|11443|11436|11433|1163
1660740300000|2022-08-17 12:45:00|11436|11433|11445|11442|11445|11442|11433|11429|977
1660740600000|2022-08-17 12:50:00|11446|11443|11456|11453|11456|11453|11444|11441|1208
1660740900000|2022-08-17 12:55:00|11457|11454|11462|11459|11464|11461|11455|11452|1450
1660741200000|2022-08-17 13:00:00|11463|11460|11464|11461|11465|11462|11454|11451|1086
1660741500000|2022-08-17 13:05:00|11463|11460|11470|11467|11474|11471|11461|11458|1674
1660741800000|2022-08-17 13:10:00|11471|11468|11447|11444|11471|11468|11446|11442|1443
1660742100000|2022-08-17 13:15:00|11446|11443|11436|11433|11447|11444|11434|11431|1208
1660742400000|2022-08-17 13:20:00|11435|11432|11436|11433|11444|11440|11434|11431|1318
1660742700000|2022-08-17 13:25:00|11435|11432|11437|11433|11441|11438|11434|11430|1023
1660743000000|2022-08-17 13:30:00|11436|11432|11433|11430|11438|11435|11424|11421|1308
1660743300000|2022-08-17 13:35:00|11434|11431|11418|11414|11435|11431|11415|11412|1315
1660743600000|2022-08-17 13:40:00|11419|11415|11420|11416|11425|11422|11412|11409|1593
1660743900000|2022-08-17 13:45:00|11419|11417|11421|11418|11428|11425|11419|11416|851
1660744200000|2022-08-17 13:50:00|11420|11417|11414|11410|11421|11418|11413|11409|1098
1660744500000|2022-08-17 13:55:00|11415|11411|11418|11414|11419|11415|11410|11407|1752
1660744800000|2022-08-17 14:00:00|11417|11415|11427|11424|11431|11428|11417|11414|1979
1660745100000|2022-08-17 14:05:00|11428|11425|11442|11439|11442|11439|11427|11424|1826
1660745400000|2022-08-17 14:10:00|11441|11438|11449|11446|11449|11446|11437|11434|1207
1660745700000|2022-08-17 14:15:00|11450|11447|11459|11456|11461|11458|11446|11443|1642
1660746000000|2022-08-17 14:20:00|11458|11455|11459|11456|11461|11458|11457|11454|1571
1660746300000|2022-08-17 14:25:00|11460|11457|11451|11447|11460|11457|11451|11447|652
1660746600000|2022-08-17 14:30:00|11450|11448|11448|11445|11451|11448|11443|11440|990
1660746900000|2022-08-17 14:35:00|11449|11446|11450|11447|11457|11454|11447|11444|1185
1660747200000|2022-08-17 14:40:00|11449|11446|11439|11436|11449|11446|11438|11435|1900
1660747500000|2022-08-17 14:45:00|11438|11435|11429|11426|11438|11435|11422|11419|1591
1660747800000|2022-08-17 14:50:00|11430|11427|11433|11430|11439|11435|11428|11425|1209
1660748100000|2022-08-17 14:55:00|11432|11429|11432|11429|11434|11431|11429|11426|1036
1660748400000|2022-08-17 15:00:00|11433|11430|11440|11437|11443|11440|11431|11428|1329
1660748700000|2022-08-17 15:05:00|11441|11438|11438|11435|11444|11441|11438|11435|1063
1660749000000|2022-08-17 15:10:00|11439|11436|11440|11436|11440|11437|11425|11421|3323
1660749300000|2022-08-17 15:15:00|11441|11437|11442|11439|11444|11441|11436|11433|2552
1660749600000|2022-08-17 15:20:00|11441|11438|11438|11435|11444|11441|11437|11434|815
1660749900000|2022-08-17 15:25:00|11439|11436|11438|11435|11439|11436|11437|11434|427
1660750200000|2022-08-17 15:30:00|11439|11434|11442|11439|11445|11442|11438|11434|1065
1660750500000|2022-08-17 15:35:00|11441|11438|11435|11432|11441|11438|11434|11431|565
1660750800000|2022-08-17 15:40:00|11434|11431|11437|11434|11438|11435|11430|11427|935
1660751100000|2022-08-17 15:45:00|11438|11435|11436|11433|11439|11435|11435|11432|521
1660751400000|2022-08-17 15:50:00|11435|11432|11436|11433|11439|11436|11434|11431|394
1660751700000|2022-08-17 15:55:00|11435|11432|11436|11433|11436|11433|11434|11431|586
1660752000000|2022-08-17 16:00:00|11435|11432|11435|11432|11437|11434|11434|11431|314
1660752300000|2022-08-17 16:05:00|11434|11431|11435|11432|11437|11434|11434|11431|481
1660752600000|2022-08-17 16:10:00|11434|11431|11432|11429|11436|11432|11431|11428|349
1660752900000|2022-08-17 16:15:00|11433|11430|11433|11430|11435|11432|11431|11428|250
1660753200000|2022-08-17 16:20:00|11432|11429|11435|11432|11438|11434|11432|11429|366
1660753500000|2022-08-17 16:25:00|11436|11433|11434|11431|11436|11433|11433|11429|697
1660753800000|2022-08-17 16:30:00|11435|11432|11438|11435|11438|11435|11435|11431|267
1660754100000|2022-08-17 16:35:00|11437|11434|11441|11438|11441|11438|11436|11433|161
1660754400000|2022-08-17 16:40:00|11440|11437|11446|11443|11446|11443|11440|11437|295
1660754700000|2022-08-17 16:45:00|11447|11444|11447|11443|11447|11444|11446|11443|252
1660755000000|2022-08-17 16:50:00|11446|11442|11447|11444|11448|11444|11444|11441|356
1660755300000|2022-08-17 16:55:00|11446|11443|11447|11443|11447|11443|11444|11440|233
1660806000000|2022-08-18 07:00:00|11381|11378|11418|11415|11421|11418|11375|11371|2955
1660806300000|2022-08-18 07:05:00|11417|11414|11432|11429|11433|11429|11417|11414|1586
1660806600000|2022-08-18 07:10:00|11431|11428|11426|11423|11434|11431|11426|11423|1125
1660806900000|2022-08-18 07:15:00|11425|11422|11435|11432|11435|11432|11425|11422|1008
1660807200000|2022-08-18 07:20:00|11438|11435|11440|11437|11442|11439|11434|11430|1787
1660807500000|2022-08-18 07:25:00|11439|11436|11442|11438|11442|11439|11433|11430|1411
1660807800000|2022-08-18 07:30:00|11441|11439|11423|11420|11442|11439|11422|11418|1177
1660808100000|2022-08-18 07:35:00|11422|11419|11413|11410|11425|11421|11410|11407|1143
1660808400000|2022-08-18 07:40:00|11414|11411|11410|11406|11414|11411|11407|11403|1718
1660808700000|2022-08-18 07:45:00|11411|11407|11409|11406|11419|11416|11406|11403|1274
1660809000000|2022-08-18 07:50:00|11410|11407|11423|11420|11423|11420|11409|11406|1370
1660809300000|2022-08-18 07:55:00|11422|11419|11421|11418|11423|11420|11417|11414|733
1660809600000|2022-08-18 08:00:00|11422|11419|11419|11416|11425|11422|11419|11416|689
1660809900000|2022-08-18 08:05:00|11420|11417|11430|11427|11432|11429|11419|11416|599
1660810200000|2022-08-18 08:10:00|11429|11426|11428|11425|11433|11429|11427|11423|484
1660810500000|2022-08-18 08:15:00|11427|11424|11427|11424|11430|11427|11423|11420|521
1660810800000|2022-08-18 08:20:00|11426|11423|11418|11415|11426|11424|11418|11415|605
1660811100000|2022-08-18 08:25:00|11419|11416|11416|11412|11421|11417|11412|11409|834
1660811400000|2022-08-18 08:30:00|11415|11413|11410|11407|11422|11419|11410|11407|986
1660811700000|2022-08-18 08:35:00|11409|11406|11414|11410|11414|11411|11401|11397|941
1660812000000|2022-08-18 08:40:00|11413|11409|11416|11413|11419|11416|11412|11409|1721
1660812300000|2022-08-18 08:45:00|11417|11412|11412|11409|11417|11414|11411|11408|926
1660812600000|2022-08-18 08:50:00|11413|11410|11414|11411|11416|11413|11411|11408|525
1660812900000|2022-08-18 08:55:00|11415|11412|11418|11415|11420|11417|11415|11412|1920
1660813200000|2022-08-18 09:00:00|11417|11414|11415|11412|11423|11419|11414|11411|524
1660813500000|2022-08-18 09:05:00|11414|11411|11413|11410|11415|11412|11409|11406|531
1660813800000|2022-08-18 09:10:00|11411|11408|11408|11405|11412|11408|11403|11400|641
1660814100000|2022-08-18 09:15:00|11407|11404|11400|11396|11408|11405|11399|11396|442
1660814400000|2022-08-18 09:20:00|11399|11397|11399|11396|11400|11397|11394|11391|782
1660814700000|2022-08-18 09:25:00|11400|11397|11405|11402|11406|11403|11398|11395|618
1660815000000|2022-08-18 09:30:00|11404|11401|11402|11399|11405|11402|11402|11399|536
1660815300000|2022-08-18 09:35:00|11403|11400|11400|11397|11403|11400|11398|11395|531
1660815600000|2022-08-18 09:40:00|11401|11398|11409|11406|11409|11406|11400|11397|571
1660815900000|2022-08-18 09:45:00|11408|11405|11406|11403|11409|11406|11406|11402|423
1660816200000|2022-08-18 09:50:00|11407|11404|11408|11405|11410|11407|11406|11403|454
1660816500000|2022-08-18 09:55:00|11409|11406|11415|11412|11415|11412|11407|11404|583
1660816800000|2022-08-18 10:00:00|11416|11413|11405|11402|11416|11413|11405|11401|998
1660817100000|2022-08-18 10:05:00|11404|11401|11402|11399|11404|11401|11399|11396|788
1660817400000|2022-08-18 10:10:00|11401|11398|11401|11398|11403|11400|11400|11397|497
1660817700000|2022-08-18 10:15:00|11400|11397|11391|11388|11400|11397|11391|11387|1121
1660818000000|2022-08-18 10:20:00|11392|11389|11401|11398|11401|11398|11389|11386|1162
1660818300000|2022-08-18 10:25:00|11402|11397|11399|11396|11405|11402|11399|11396|462
1660818600000|2022-08-18 10:30:00|11398|11395|11410|11407|11412|11409|11398|11394|1345
1660818900000|2022-08-18 10:35:00|11409|11406|11404|11401|11412|11409|11402|11399|861
1660819200000|2022-08-18 10:40:00|11405|11402|11407|11404|11407|11404|11404|11401|443
1660819500000|2022-08-18 10:45:00|11408|11405|11414|11411|11415|11411|11407|11405|525
1660819800000|2022-08-18 10:50:00|11415|11412|11420|11417|11421|11418|11414|11411|934
1660820100000|2022-08-18 10:55:00|11419|11416|11430|11427|11431|11428|11419|11415|734
1660820400000|2022-08-18 11:00:00|11429|11426|11430|11427|11433|11430|11426|11423|1206
1660820700000|2022-08-18 11:05:00|11429|11426|11430|11427|11432|11429|11428|11425|658
1660821000000|2022-08-18 11:10:00|11431|11426|11429|11426|11434|11431|11428|11425|984
1660821300000|2022-08-18 11:15:00|11430|11427|11430|11427|11432|11429|11427|11424|345
1660821600000|2022-08-18 11:20:00|11431|11428|11426|11423|11432|11429|11425|11422|564
1660821900000|2022-08-18 11:25:00|11425|11422|11430|11427|11430|11427|11425|11422|605
1660822200000|2022-08-18 11:30:00|11429|11426|11423|11419|11430|11427|11420|11416|535
1660822500000|2022-08-18 11:35:00|11422|11420|11429|11425|11431|11428|11422|11419|397
1660822800000|2022-08-18 11:40:00|11428|11426|11431|11428|11431|11428|11424|11421|530
1660823100000|2022-08-18 11:45:00|11432|11429|11431|11428|11434|11431|11430|11427|441
1660823400000|2022-08-18 11:50:00|11432|11429|11440|11437|11440|11437|11431|11428|767
1660823700000|2022-08-18 11:55:00|11439|11436|11433|11430|11440|11437|11430|11427|492
1660824000000|2022-08-18 12:00:00|11432|11429|11449|11446|11452|11449|11430|11427|1166
1660824300000|2022-08-18 12:05:00|11450|11447|11448|11444|11455|11451|11445|11442|1200
1660824600000|2022-08-18 12:10:00|11447|11445|11439|11436|11449|11446|11436|11433|1283
1660824900000|2022-08-18 12:15:00|11440|11437|11427|11424|11441|11438|11427|11424|621
1660825200000|2022-08-18 12:20:00|11426|11423|11445|11441|11445|11442|11425|11422|791
1660825500000|2022-08-18 12:25:00|11444|11442|11442|11439|11449|11446|11442|11439|563
1660825800000|2022-08-18 12:30:00|11443|11440|11425|11422|11443|11440|11416|11413|1440
1660826100000|2022-08-18 12:35:00|11426|11423|11417|11414|11428|11425|11415|11412|729
1660826400000|2022-08-18 12:40:00|11418|11415|11413|11410|11419|11415|11403|11400|1079
1660826700000|2022-08-18 12:45:00|11412|11408|11405|11402|11413|11410|11402|11398|724
1660827000000|2022-08-18 12:50:00|11406|11401|11407|11404|11413|11410|11402|11399|760
1660827300000|2022-08-18 12:55:00|11408|11405|11410|11407|11411|11407|11403|11399|413
1660827600000|2022-08-18 13:00:00|11409|11406|11402|11399|11410|11407|11400|11397|1684
1660827900000|2022-08-18 13:05:00|11405|11401|11403|11400|11409|11406|11401|11398|895
1660828200000|2022-08-18 13:10:00|11404|11401|11406|11403|11409|11406|11401|11397|1289
1660828500000|2022-08-18 13:15:00|11405|11402|11412|11408|11417|11414|11403|11400|1098
1660828800000|2022-08-18 13:20:00|11411|11409|11413|11409|11418|11414|11408|11405|1092
1660829100000|2022-08-18 13:25:00|11412|11410|11412|11409|11414|11411|11407|11404|739
1660829400000|2022-08-18 13:30:00|11413|11408|11425|11422|11425|11422|11410|11407|783
1660829700000|2022-08-18 13:35:00|11426|11423|11429|11426|11435|11432|11421|11418|1277
1660830000000|2022-08-18 13:40:00|11430|11427|11417|11414|11430|11427|11416|11413|639
1660830300000|2022-08-18 13:45:00|11416|11413|11412|11409|11417|11414|11406|11403|1342
1660830600000|2022-08-18 13:50:00|11413|11408|11407|11404|11413|11409|11402|11399|795
1660830900000|2022-08-18 13:55:00|11408|11403|11413|11409|11414|11410|11401|11397|745
1660831200000|2022-08-18 14:00:00|11412|11410|11415|11412|11423|11420|11412|11409|781
1660831500000|2022-08-18 14:05:00|11416|11413|11410|11406|11418|11415|11407|11404|915
1660831800000|2022-08-18 14:10:00|11411|11407|11414|11411|11417|11414|11411|11407|557
1660832100000|2022-08-18 14:15:00|11415|11412|11405|11402|11417|11414|11405|11402|759
1660832400000|2022-08-18 14:20:00|11404|11401|11403|11400|11405|11402|11396|11393|1211
1660832700000|2022-08-18 14:25:00|11404|11399|11389|11386|11404|11399|11389|11386|913
1660833000000|2022-08-18 14:30:00|11390|11387|11391|11388|11394|11391|11387|11384|828
1660833300000|2022-08-18 14:35:00|11390|11387|11394|11391|11396|11393|11388|11384|661
1660833600000|2022-08-18 14:40:00|11395|11392|11401|11398|11401|11398|11392|11389|460
1660833900000|2022-08-18 14:45:00|11402|11399|11397|11394|11402|11399|11396|11393|830
1660834200000|2022-08-18 14:50:00|11396|11393|11401|11398|11401|11398|11394|11391|481
1660834500000|2022-08-18 14:55:00|11402|11399|11406|11403|11406|11403|11399|11395|927
1660834800000|2022-08-18 15:00:00|11405|11402|11413|11410|11413|11410|11405|11402|799
1660835100000|2022-08-18 15:05:00|11414|11411|11419|11416|11422|11419|11412|11409|889
1660835400000|2022-08-18 15:10:00|11420|11415|11420|11417|11433|11430|11418|11415|3127
1660835700000|2022-08-18 15:15:00|11421|11418|11423|11420|11427|11423|11420|11417|1684
1660836000000|2022-08-18 15:20:00|11422|11419|11418|11415|11424|11421|11417|11414|1360
1660836300000|2022-08-18 15:25:00|11417|11414|11419|11416|11423|11420|11415|11412|851
1660836600000|2022-08-18 15:30:00|11420|11417|11408|11405|11421|11418|11407|11404|668
1660836900000|2022-08-18 15:35:00|11407|11404|11408|11405|11410|11407|11407|11404|507
1660837200000|2022-08-18 15:40:00|11407|11404|11408|11405|11408|11405|11405|11402|417
1660837500000|2022-08-18 15:45:00|11407|11404|11408|11405|11412|11409|11407|11404|272
1660837800000|2022-08-18 15:50:00|11407|11404|11408|11405|11411|11408|11407|11404|317
1660838100000|2022-08-18 15:55:00|11407|11404|11408|11405|11409|11405|11405|11402|394
1660838400000|2022-08-18 16:00:00|11407|11404|11397|11394|11409|11406|11397|11394|456
1660838700000|2022-08-18 16:05:00|11398|11395|11398|11395|11399|11396|11395|11391|171
1660839000000|2022-08-18 16:10:00|11397|11394|11390|11387|11398|11395|11390|11386|451
1660839300000|2022-08-18 16:15:00|11391|11388|11383|11380|11392|11389|11383|11380|590
1660839600000|2022-08-18 16:20:00|11382|11379|11387|11384|11387|11384|11380|11376|330
1660839900000|2022-08-18 16:25:00|11388|11383|11392|11389|11392|11389|11386|11383|210
1660840200000|2022-08-18 16:30:00|11393|11390|11393|11390|11395|11392|11390|11387|161
1660840500000|2022-08-18 16:35:00|11394|11391|11392|11389|11395|11392|11392|11389|148
1660840800000|2022-08-18 16:40:00|11393|11390|11386|11383|11394|11391|11386|11383|325
1660841100000|2022-08-18 16:45:00|11387|11384|11390|11387|11392|11389|11386|11384|423
1660841400000|2022-08-18 16:50:00|11389|11386|11387|11383|11391|11387|11386|11383|198
1660841700000|2022-08-18 16:55:00|11386|11384|11390|11386|11390|11386|11386|11382|224
1660892400000|2022-08-19 07:00:00|11325|11321|11320|11317|11331|11328|11316|11313|2151
1660892700000|2022-08-19 07:05:00|11319|11316|11323|11320|11328|11324|11319|11316|1098
1660893000000|2022-08-19 07:10:00|11324|11321|11319|11316|11324|11321|11317|11314|1738
1660893300000|2022-08-19 07:15:00|11320|11317|11322|11319|11323|11320|11319|11316|1279
1660893600000|2022-08-19 07:20:00|11320|11317|11322|11319|11324|11321|11315|11312|1192
1660893900000|2022-08-19 07:25:00|11321|11318|11336|11333|11336|11333|11320|11317|893
1660894200000|2022-08-19 07:30:00|11335|11332|11341|11338|11342|11339|11332|11329|1321
1660894500000|2022-08-19 07:35:00|11340|11337|11331|11328|11341|11338|11329|11326|1451
1660894800000|2022-08-19 07:40:00|11330|11327|11331|11328|11337|11334|11329|11326|716
1660895100000|2022-08-19 07:45:00|11330|11327|11326|11323|11332|11329|11325|11322|910
1660895400000|2022-08-19 07:50:00|11325|11322|11329|11326|11330|11327|11322|11319|627
1660895700000|2022-08-19 07:55:00|11328|11325|11330|11327|11334|11331|11328|11325|888
1660896000000|2022-08-19 08:00:00|11329|11326|11323|11320|11329|11326|11320|11317|851
1660896300000|2022-08-19 08:05:00|11322|11319|11319|11316|11322|11319|11316|11313|1194
1660896600000|2022-08-19 08:10:00|11318|11315|11318|11315|11322|11319|11316|11313|905
1660896900000|2022-08-19 08:15:00|11319|11316|11321|11317|11323|11320|11317|11314|839
1660897200000|2022-08-19 08:20:00|11320|11318|11313|11309|11321|11318|11311|11307|1358
1660897500000|2022-08-19 08:25:00|11312|11310|11324|11321|11325|11322|11312|11309|907
1660897800000|2022-08-19 08:30:00|11325|11322|11323|11320|11325|11322|11318|11315|827
1660898100000|2022-08-19 08:35:00|11322|11319|11328|11325|11329|11326|11322|11319|815
1660898400000|2022-08-19 08:40:00|11329|11326|11334|11331|11335|11332|11329|11326|1156
1660898700000|2022-08-19 08:45:00|11335|11332|11332|11329|11337|11334|11331|11328|917
1660899000000|2022-08-19 08:50:00|11331|11328|11331|11328|11331|11329|11326|11322|724
1660899300000|2022-08-19 08:55:00|11330|11327|11331|11328|11334|11331|11327|11324|580
1660899600000|2022-08-19 09:00:00|11329|11326|11335|11331|11336|11333|11327|11324|856
1660899900000|2022-08-19 09:05:00|11334|11332|11341|11338|11343|11340|11333|11330|821
1660900200000|2022-08-19 09:10:00|11340|11337|11346|11342|11346|11343|11338|11335|544
1660900500000|2022-08-19 09:15:00|11345|11341|11345|11342|11347|11344|11342|11338|467
1660900800000|2022-08-19 09:20:00|11344|11341|11336|11333|11345|11342|11335|11332|278
1660901100000|2022-08-19 09:25:00|11337|11334|11337|11333|11338|11335|11334|11331|510
1660901400000|2022-08-19 09:30:00|11336|11332|11338|11335|11339|11336|11334|11331|502
1660901700000|2022-08-19 09:35:00|11339|11336|11333|11330|11341|11338|11333|11330|398
1660902000000|2022-08-19 09:40:00|11334|11331|11332|11329|11334|11331|11329|11325|503
1660902300000|2022-08-19 09:45:00|11333|11330|11327|11324|11333|11330|11325|11322|364
1660902600000|2022-08-19 09:50:00|11328|11323|11330|11327|11331|11328|11327|11323|683
1660902900000|2022-08-19 09:55:00|11329|11326|11326|11323|11329|11326|11323|11320|825
1660903200000|2022-08-19 10:00:00|11325|11322|11317|11314|11326|11323|11316|11313|958
1660903500000|2022-08-19 10:05:00|11318|11315|11307|11304|11318|11315|11306|11303|1332
1660903800000|2022-08-19 10:10:00|11308|11305|11310|11307|11312|11308|11301|11298|960
1660904100000|2022-08-19 10:15:00|11309|11306|11312|11309|11314|11311|11309|11306|475
1660904400000|2022-08-19 10:20:00|11313|11308|11308|11305|11313|11310|11306|11303|457
1660904700000|2022-08-19 10:25:00|11309|11306|11321|11318|11321|11318|11309|11305|677
1660905000000|2022-08-19 10:30:00|11322|11319|11318|11315|11324|11320|11318|11315|569
1660905300000|2022-08-19 10:35:00|11319|11316|11313|11310|11320|11316|11312|11309|414
1660905600000|2022-08-19 10:40:00|11314|11311|11307|11304|11314|11311|11307|11303|533
1660905900000|2022-08-19 10:45:00|11306|11303|11301|11298|11307|11304|11301|11298|446
1660906200000|2022-08-19 10:50:00|11300|11297|11305|11302|11308|11304|11299|11296|705
1660906500000|2022-08-19 10:55:00|11306|11303|11301|11298|11306|11303|11298|11295|445
1660906800000|2022-08-19 11:00:00|11302|11299|11304|11301|11305|11302|11300|11297|759
1660907100000|2022-08-19 11:05:00|11305|11302|11306|11303|11308|11305|11303|11300|569
1660907400000|2022-08-19 11:10:00|11307|11304|11300|11297|11308|11304|11299|11296|479
1660907700000|2022-08-19 11:15:00|11301|11298|11288|11285|11302|11299|11286|11283|945
1660908000000|2022-08-19 11:20:00|11289|11286|11285|11282|11290|11286|11278|11275|1197
1660908300000|2022-08-19 11:25:00|11286|11283|11279|11276|11287|11284|11276|11272|972
1660908600000|2022-08-19 11:30:00|11278|11275|11283|11280|11290|11287|11278|11275|974
1660908900000|2022-08-19 11:35:00|11284|11281|11283|11280|11285|11281|11278|11275|638
1660909200000|2022-08-19 11:40:00|11282|11279|11279|11276|11284|11281|11278|11275|893
1660909500000|2022-08-19 11:45:00|11278|11275|11284|11281|11286|11283|11278|11275|635
1660909800000|2022-08-19 11:50:00|11283|11280|11284|11280|11285|11282|11281|11277|517
1660910100000|2022-08-19 11:55:00|11285|11281|11283|11279|11286|11283|11281|11278|588
1660910400000|2022-08-19 12:00:00|11282|11278|11281|11278|11283|11280|11275|11271|709
1660910700000|2022-08-19 12:05:00|11282|11279|11278|11275|11282|11279|11277|11273|783
1660911000000|2022-08-19 12:10:00|11279|11276|11280|11277|11281|11278|11273|11269|794
1660911300000|2022-08-19 12:15:00|11282|11276|11284|11281|11285|11282|11276|11273|812
1660911600000|2022-08-19 12:20:00|11285|11282|11281|11278|11285|11282|11276|11273|914
1660911900000|2022-08-19 12:25:00|11280|11277|11290|11286|11290|11286|11279|11276|830
1660912200000|2022-08-19 12:30:00|11289|11285|11292|11288|11293|11289|11287|11284|1134
1660912500000|2022-08-19 12:35:00|11291|11289|11294|11291|11296|11292|11290|11287|1277
1660912800000|2022-08-19 12:40:00|11295|11292|11299|11296|11302|11299|11294|11291|1031
1660913100000|2022-08-19 12:45:00|11300|11297|11288|11285|11301|11298|11287|11284|1048
1660913400000|2022-08-19 12:50:00|11287|11284|11286|11283|11289|11286|11281|11278|900
1660913700000|2022-08-19 12:55:00|11287|11284|11297|11294|11297|11294|11286|11283|635
1660914000000|2022-08-19 13:00:00|11296|11293|11304|11301|11307|11304|11295|11292|1003
1660914300000|2022-08-19 13:05:00|11303|11300|11315|11312|11316|11313|11303|11300|1080
1660914600000|2022-08-19 13:10:00|11314|11311|11310|11307|11317|11314|11308|11305|1039
1660914900000|2022-08-19 13:15:00|11311|11308|11315|11312|11315|11312|11307|11304|502
1660915200000|2022-08-19 13:20:00|11314|11311|11312|11309|11315|11312|11305|11302|1444
1660915500000|2022-08-19 13:25:00|11311|11308|11293|11290|11311|11308|11293|11290|983
1660915800000|2022-08-19 13:30:00|11294|11289|11299|11295|11299|11296|11285|11282|1129
1660916100000|2022-08-19 13:35:00|11298|11294|11292|11289|11301|11298|11290|11287|610
1660916400000|2022-08-19 13:40:00|11293|11288|11300|11297|11301|11298|11289|11285|683
1660916700000|2022-08-19 13:45:00|11299|11296|11297|11294|11304|11301|11296|11292|947
1660917000000|2022-08-19 13:50:00|11300|11296|11306|11303|11308|11305|11298|11294|1063
1660917300000|2022-08-19 13:55:00|11305|11302|11310|11306|11310|11307|11303|11300|817
1660917600000|2022-08-19 14:00:00|11309|11307|11309|11306|11310|11307|11303|11300|828
1660917900000|2022-08-19 14:05:00|11308|11305|11306|11303|11308|11305|11302|11299|640
1660918200000|2022-08-19 14:10:00|11305|11302|11303|11300|11307|11304|11301|11298|463
1660918500000|2022-08-19 14:15:00|11302|11299|11302|11299|11303|11300|11298|11295|632
1660918800000|2022-08-19 14:20:00|11301|11298|11305|11302|11305|11302|11300|11297|534
1660919100000|2022-08-19 14:25:00|11304|11301|11303|11300|11309|11306|11302|11299|1339
1660919400000|2022-08-19 14:30:00|11304|11301|11299|11296|11304|11301|11296|11293|782
1660919700000|2022-08-19 14:35:00|11298|11295|11301|11298|11303|11300|11294|11291|849
1660920000000|2022-08-19 14:40:00|11300|11297|11302|11299|11306|11303|11300|11297|965
1660920300000|2022-08-19 14:45:00|11301|11298|11300|11297|11304|11301|11299|11296|832
1660920600000|2022-08-19 14:50:00|11299|11296|11296|11293|11303|11300|11291|11288|1021
1660920900000|2022-08-19 14:55:00|11297|11294|11297|11294|11303|11299|11293|11290|911
1660921200000|2022-08-19 15:00:00|11296|11293|11304|11301|11304|11301|11294|11291|1869
1660921500000|2022-08-19 15:05:00|11305|11302|11308|11305|11312|11309|11304|11301|1389
1660921800000|2022-08-19 15:10:00|11307|11304|11310|11307|11312|11309|11303|11300|2492
1660922100000|2022-08-19 15:15:00|11311|11306|11311|11308|11313|11310|11303|11300|2049
1660922400000|2022-08-19 15:20:00|11312|11309|11312|11309|11318|11315|11311|11308|707
1660922700000|2022-08-19 15:25:00|11311|11308|11308|11305|11312|11309|11307|11303|778
1660923000000|2022-08-19 15:30:00|11309|11304|11306|11303|11309|11306|11301|11297|737
1660923300000|2022-08-19 15:35:00|11305|11302|11310|11306|11311|11308|11305|11301|668
1660923600000|2022-08-19 15:40:00|11309|11307|11314|11311|11314|11311|11309|11306|456
1660923900000|2022-08-19 15:45:00|11313|11310|11314|11310|11316|11313|11311|11308|477
1660924200000|2022-08-19 15:50:00|11313|11309|11318|11315|11318|11315|11312|11309|418
1660924500000|2022-08-19 15:55:00|11319|11316|11316|11312|11319|11316|11315|11312|483
1660924800000|2022-08-19 16:00:00|11315|11313|11313|11309|11316|11313|11310|11307|356
1660925100000|2022-08-19 16:05:00|11314|11310|11316|11313|11316|11313|11314|11310|179
1660925400000|2022-08-19 16:10:00|11315|11312|11316|11313|11317|11313|11315|11312|103
1660925700000|2022-08-19 16:15:00|11315|11312|11317|11314|11317|11314|11314|11311|186
1660926000000|2022-08-19 16:20:00|11316|11313|11315|11312|11317|11314|11314|11311|94
1660926300000|2022-08-19 16:25:00|11316|11313|11314|11311|11316|11313|11313|11310|125
1660926600000|2022-08-19 16:30:00|11313|11310|11314|11311|11315|11312|11313|11310|187
1660926900000|2022-08-19 16:35:00|11315|11312|11313|11310|11315|11312|11312|11309|98
1660927200000|2022-08-19 16:40:00|11312|11309|11313|11310|11313|11310|11311|11308|65
1660927500000|2022-08-19 16:45:00|11314|11309|11312|11309|11314|11310|11310|11307|231
1660927800000|2022-08-19 16:50:00|11311|11308|11306|11303|11311|11309|11305|11302|502
1660928100000|2022-08-19 16:55:00|11305|11302|11313|11307|11314|11310|11303|11300|344
1661151600000|2022-08-22 07:00:00|11326|11323|11356|11353|11357|11354|11325|11322|1991
1661151900000|2022-08-22 07:05:00|11357|11354|11350|11347|11358|11355|11346|11343|1254
1661152200000|2022-08-22 07:10:00|11349|11346|11341|11338|11350|11347|11341|11338|1237
1661152500000|2022-08-22 07:15:00|11342|11339|11343|11340|11350|11347|11340|11337|972
1661152800000|2022-08-22 07:20:00|11344|11341|11336|11333|11348|11344|11335|11332|1109
1661153100000|2022-08-22 07:25:00|11337|11334|11336|11333|11340|11337|11335|11332|1044
1661153400000|2022-08-22 07:30:00|11335|11332|11330|11327|11336|11333|11328|11325|1233
1661153700000|2022-08-22 07:35:00|11331|11328|11336|11333|11338|11335|11330|11327|882
1661154000000|2022-08-22 07:40:00|11337|11334|11340|11337|11343|11340|11337|11333|1082
1661154300000|2022-08-22 07:45:00|11339|11336|11337|11334|11339|11336|11331|11328|967
1661154600000|2022-08-22 07:50:00|11336|11333|11331|11328|11337|11334|11329|11326|739
1661154900000|2022-08-22 07:55:00|11332|11329|11328|11325|11334|11331|11327|11324|654
1661155200000|2022-08-22 08:00:00|11329|11326|11333|11330|11337|11334|11329|11326|692
1661155500000|2022-08-22 08:05:00|11334|11331|11337|11334|11340|11337|11332|11329|921
1661155800000|2022-08-22 08:10:00|11336|11333|11336|11333|11339|11336|11333|11330|752
1661156100000|2022-08-22 08:15:00|11337|11334|11331|11328|11337|11334|11329|11326|487
1661156400000|2022-08-22 08:20:00|11332|11329|11335|11332|11336|11333|11330|11327|378
1661156700000|2022-08-22 08:25:00|11334|11331|11325|11322|11338|11335|11325|11322|535
1661157000000|2022-08-22 08:30:00|11323|11320|11320|11317|11325|11321|11318|11315|565
1661157300000|2022-08-22 08:35:00|11319|11316|11318|11315|11322|11319|11316|11312|995
1661157600000|2022-08-22 08:40:00|11317|11314|11312|11309|11317|11314|11310|11307|1125
1661157900000|2022-08-22 08:45:00|11311|11308|11309|11306|11313|11310|11306|11303|960
1661158200000|2022-08-22 08:50:00|11310|11307|11302|11299|11312|11309|11302|11299|538
1661158500000|2022-08-22 08:55:00|11301|11298|11300|11297|11301|11299|11294|11291|1334
1661158800000|2022-08-22 09:00:00|11301|11298|11296|11293|11304|11300|11293|11290|916
1661159100000|2022-08-22 09:05:00|11298|11295|11294|11291|11300|11296|11293|11290|1447
1661159400000|2022-08-22 09:10:00|11295|11292|11295|11292|11298|11295|11291|11288|1102
1661159700000|2022-08-22 09:15:00|11296|11293|11298|11295|11298|11295|11294|11291|378
1661160000000|2022-08-22 09:20:00|11299|11294|11301|11298|11303|11300|11297|11294|760
1661160300000|2022-08-22 09:25:00|11302|11299|11298|11295|11308|11305|11298|11295|1148
1661160600000|2022-08-22 09:30:00|11299|11296|11301|11298|11305|11302|11298|11296|518
1661160900000|2022-08-22 09:35:00|11300|11297|11298|11295|11301|11297|11296|11293|934
1661161200000|2022-08-22 09:40:00|11299|11296|11310|11307|11314|11311|11299|11296|2048
1661161500000|2022-08-22 09:45:00|11313|11310|11303|11300|11314|11311|11302|11299|1094
1661161800000|2022-08-22 09:50:00|11304|11301|11305|11301|11306|11303|11303|11300|795
1661162100000|2022-08-22 09:55:00|11304|11302|11304|11301|11309|11306|11304|11301|544
1661162400000|2022-08-22 10:00:00|11305|11302|11306|11303|11309|11306|11300|11297|806
1661162700000|2022-08-22 10:05:00|11307|11304|11304|11301|11308|11305|11303|11300|596
1661163000000|2022-08-22 10:10:00|11303|11300|11301|11298|11303|11300|11296|11292|832
1661163300000|2022-08-22 10:15:00|11300|11297|11289|11286|11301|11298|11289|11286|645
1661163600000|2022-08-22 10:20:00|11290|11287|11280|11277|11290|11287|11277|11274|794
1661163900000|2022-08-22 10:25:00|11281|11278|11280|11277|11285|11282|11277|11274|509
1661164200000|2022-08-22 10:30:00|11281|11276|11284|11281|11286|11283|11279|11276|762
1661164500000|2022-08-22 10:35:00|11285|11280|11283|11280|11285|11282|11282|11279|307
1661164800000|2022-08-22 10:40:00|11284|11281|11281|11278|11284|11281|11277|11274|632
1661165100000|2022-08-22 10:45:00|11280|11277|11281|11278|11282|11279|11276|11273|716
1661165400000|2022-08-22 10:50:00|11280|11277|11278|11275|11283|11280|11278|11275|868
1661165700000|2022-08-22 10:55:00|11277|11274|11279|11276|11282|11278|11275|11272|874
1661166000000|2022-08-22 11:00:00|11278|11275|11278|11275|11283|11279|11277|11273|1021
1661166300000|2022-08-22 11:05:00|11277|11274|11279|11275|11281|11278|11273|11270|633
1661166600000|2022-08-22 11:10:00|11278|11274|11281|11278|11283|11280|11277|11274|458
1661166900000|2022-08-22 11:15:00|11282|11279|11287|11284|11287|11284|11281|11278|807
1661167200000|2022-08-22 11:20:00|11288|11283|11288|11285|11289|11286|11286|11283|351
1661167500000|2022-08-22 11:25:00|11289|11286|11286|11283|11293|11289|11285|11282|664
1661167800000|2022-08-22 11:30:00|11287|11284|11284|11281|11288|11285|11282|11279|430
1661168100000|2022-08-22 11:35:00|11285|11280|11287|11284|11288|11285|11283|11280|539
1661168400000|2022-08-22 11:40:00|11288|11285|11290|11287|11291|11288|11286|11283|756
1661168700000|2022-08-22 11:45:00|11291|11286|11287|11284|11291|11288|11287|11283|502
1661169000000|2022-08-22 11:50:00|11286|11283|11288|11285|11290|11287|11284|11281|319
1661169300000|2022-08-22 11:55:00|11287|11284|11279|11276|11288|11284|11279|11276|422
1661169600000|2022-08-22 12:00:00|11278|11275|11275|11272|11283|11280|11275|11271|313
1661169900000|2022-08-22 12:05:00|11274|11271|11259|11256|11275|11272|11258|11255|1534
1661170200000|2022-08-22 12:10:00|11260|11257|11262|11259|11264|11260|11256|11253|1085
1661170500000|2022-08-22 12:15:00|11263|11260|11259|11256|11267|11264|11258|11255|761
1661170800000|2022-08-22 12:20:00|11258|11255|11266|11263|11268|11265|11257|11254|1034
1661171100000|2022-08-22 12:25:00|11265|11262|11264|11261|11267|11264|11261|11258|749
1661171400000|2022-08-22 12:30:00|11265|11262|11252|11249|11266|11263|11251|11248|998
1661171700000|2022-08-22 12:35:00|11251|11248|11250|11247|11251|11248|11243|11240|1074
1661172000000|2022-08-22 12:40:00|11251|11248|11243|11240|11252|11249|11243|11240|889
1661172300000|2022-08-22 12:45:00|11244|11241|11238|11235|11244|11241|11238|11235|1356
1661172600000|2022-08-22 12:50:00|11237|11234|11235|11231|11239|11236|11229|11226|2007
1661172900000|2022-08-22 12:55:00|11234|11232|11228|11225|11234|11232|11224|11221|1536
1661173200000|2022-08-22 13:00:00|11229|11226|11226|11223|11230|11227|11220|11217|1061
1661173500000|2022-08-22 13:05:00|11227|11224|11226|11223|11228|11225|11223|11220|616
1661173800000|2022-08-22 13:10:00|11227|11224|11218|11215|11230|11227|11218|11214|1420
1661174100000|2022-08-22 13:15:00|11219|11216|11231|11228|11232|11229|11219|11216|886
1661174400000|2022-08-22 13:20:00|11232|11229|11235|11232|11240|11237|11230|11227|842
1661174700000|2022-08-22 13:25:00|11236|11233|11242|11239|11243|11240|11236|11233|1278
1661175000000|2022-08-22 13:30:00|11240|11237|11238|11235|11244|11241|11237|11234|1289
1661175300000|2022-08-22 13:35:00|11237|11234|11242|11239|11245|11242|11237|11234|978
1661175600000|2022-08-22 13:40:00|11243|11240|11240|11237|11244|11241|11239|11236|1282
1661175900000|2022-08-22 13:45:00|11239|11236|11238|11235|11240|11237|11235|11232|1301
1661176200000|2022-08-22 13:50:00|11239|11236|11237|11234|11240|11237|11235|11232|1170
1661176500000|2022-08-22 13:55:00|11236|11233|11232|11229|11238|11235|11232|11229|858
1661176800000|2022-08-22 14:00:00|11233|11228|11240|11237|11240|11237|11232|11228|1273
1661177100000|2022-08-22 14:05:00|11241|11238|11249|11246|11250|11247|11238|11235|1224
1661177400000|2022-08-22 14:10:00|11250|11247|11252|11249|11258|11255|11249|11246|1389
1661177700000|2022-08-22 14:15:00|11253|11250|11253|11249|11259|11256|11252|11249|1265
1661178000000|2022-08-22 14:20:00|11252|11248|11252|11248|11256|11253|11249|11246|686
1661178300000|2022-08-22 14:25:00|11253|11249|11250|11247|11257|11254|11249|11246|1201
1661178600000|2022-08-22 14:30:00|11249|11246|11247|11244|11250|11247|11246|11243|717
1661178900000|2022-08-22 14:35:00|11249|11243|11245|11242|11255|11252|11243|11240|874
1661179200000|2022-08-22 14:40:00|11244|11241|11249|11246|11250|11247|11243|11240|585
1661179500000|2022-08-22 14:45:00|11248|11245|11243|11240|11248|11245|11240|11237|871
1661179800000|2022-08-22 14:50:00|11244|11241|11239|11235|11247|11244|11237|11234|968
1661180100000|2022-08-22 14:55:00|11238|11236|11238|11235|11241|11238|11235|11232|978
1661180400000|2022-08-22 15:00:00|11237|11234|11230|11227|11237|11234|11230|11227|1792
1661180700000|2022-08-22 15:05:00|11229|11226|11233|11230|11237|11234|11227|11224|1467
1661181000000|2022-08-22 15:10:00|11232|11229|11241|11238|11241|11238|11231|11228|2314
1661181300000|2022-08-22 15:15:00|11240|11237|11241|11238|11244|11241|11237|11233|2361
1661181600000|2022-08-22 15:20:00|11240|11237|11239|11236|11242|11239|11237|11234|1009
1661181900000|2022-08-22 15:25:00|11238|11235|11231|11228|11239|11236|11230|11227|553
1661182200000|2022-08-22 15:30:00|11232|11229|11225|11222|11232|11229|11222|11219|815
1661182500000|2022-08-22 15:35:00|11226|11223|11223|11219|11230|11227|11222|11219|819
1661182800000|2022-08-22 15:40:00|11222|11220|11221|11218|11224|11221|11220|11217|810
1661183100000|2022-08-22 15:45:00|11220|11217|11224|11221|11224|11221|11215|11212|796
1661183400000|2022-08-22 15:50:00|11225|11222|11225|11222|11228|11224|11223|11220|476
1661183700000|2022-08-22 15:55:00|11226|11223|11227|11224|11228|11225|11223|11220|525
1661184000000|2022-08-22 16:00:00|11228|11225|11225|11222|11228|11225|11225|11222|661
1661184300000|2022-08-22 16:05:00|11226|11223|11229|11226|11230|11227|11225|11222|690
1661184600000|2022-08-22 16:10:00|11228|11225|11228|11225|11229|11226|11227|11224|356
1661184900000|2022-08-22 16:15:00|11229|11226|11229|11226|11231|11228|11228|11225|352
1661185200000|2022-08-22 16:20:00|11228|11225|11226|11223|11229|11226|11225|11222|138
1661185500000|2022-08-22 16:25:00|11225|11222|11224|11221|11226|11223|11223|11220|136
1661185800000|2022-08-22 16:30:00|11225|11222|11224|11221|11227|11224|11223|11220|204
1661186100000|2022-08-22 16:35:00|11225|11220|11224|11221|11225|11222|11223|11220|229
1661186400000|2022-08-22 16:40:00|11223|11220|11222|11219|11223|11221|11222|11218|45
1661186700000|2022-08-22 16:45:00|11221|11218|11221|11218|11223|11220|11220|11217|207
1661187000000|2022-08-22 16:50:00|11222|11219|11222|11219|11223|11220|11221|11218|207
1661187300000|2022-08-22 16:55:00|11223|11220|11226|11222|11226|11223|11223|11219|248
1661238000000|2022-08-23 07:00:00|11260|11257|11255|11252|11263|11260|11248|11245|2147
1661238300000|2022-08-23 07:05:00|11256|11253|11265|11262|11265|11262|11255|11252|1331
1661238600000|2022-08-23 07:10:00|11264|11261|11266|11262|11273|11270|11261|11258|1376
1661238900000|2022-08-23 07:15:00|11285|11280|11250|11246|11287|11282|11250|11246|1598
1661239200000|2022-08-23 07:20:00|11249|11247|11253|11250|11256|11253|11245|11242|1261
1661239500000|2022-08-23 07:25:00|11254|11249|11249|11245|11254|11250|11242|11239|1491
1661239800000|2022-08-23 07:30:00|11233|11225|11218|11215|11238|11231|11208|11205|2848
1661240100000|2022-08-23 07:35:00|11219|11214|11210|11207|11221|11218|11207|11204|2121
1661240400000|2022-08-23 07:40:00|11208|11205|11199|11196|11210|11207|11196|11193|2172
1661240700000|2022-08-23 07:45:00|11200|11195|11216|11213|11217|11214|11198|11195|1459
1661241000000|2022-08-23 07:50:00|11215|11212|11223|11220|11225|11222|11215|11211|1682
1661241300000|2022-08-23 07:55:00|11224|11219|11215|11211|11225|11222|11213|11210|1085
1661241600000|2022-08-23 08:00:00|11214|11212|11220|11217|11220|11217|11207|11204|1461
1661241900000|2022-08-23 08:05:00|11221|11218|11230|11227|11231|11228|11220|11217|1078
1661242200000|2022-08-23 08:10:00|11231|11228|11232|11229|11236|11233|11226|11223|1030
1661242500000|2022-08-23 08:15:00|11233|11230|11235|11232|11235|11232|11229|11226|615
1661242800000|2022-08-23 08:20:00|11236|11233|11228|11224|11240|11237|11227|11224|876
1661243100000|2022-08-23 08:25:00|11227|11223|11233|11229|11234|11231|11224|11221|1012
1661243400000|2022-08-23 08:30:00|11231|11228|11223|11219|11236|11232|11220|11216|2247
1661243700000|2022-08-23 08:35:00|11222|11218|11227|11224|11229|11226|11221|11218|583
1661244000000|2022-08-23 08:40:00|11228|11223|11218|11214|11229|11226|11213|11210|1058
1661244300000|2022-08-23 08:45:00|11217|11215|11219|11216|11219|11216|11209|11205|1080
1661244600000|2022-08-23 08:50:00|11220|11217|11219|11216|11222|11219|11213|11210|1182
1661244900000|2022-08-23 08:55:00|11218|11215|11218|11215|11221|11217|11212|11209|3470
1661245200000|2022-08-23 09:00:00|11217|11214|11210|11207|11224|11221|11207|11204|2118
1661245500000|2022-08-23 09:05:00|11209|11206|11215|11212|11216|11213|11207|11204|465
1661245800000|2022-08-23 09:10:00|11216|11213|11210|11207|11217|11214|11210|11207|707
1661246100000|2022-08-23 09:15:00|11209|11206|11213|11210|11214|11211|11206|11203|1266
1661246400000|2022-08-23 09:20:00|11212|11209|11194|11191|11212|11209|11194|11191|1190
1661246700000|2022-08-23 09:25:00|11195|11192|11200|11197|11201|11198|11191|11188|845
1661247000000|2022-08-23 09:30:00|11199|11196|11203|11200|11206|11203|11199|11196|808
1661247300000|2022-08-23 09:35:00|11204|11201|11202|11199|11204|11201|11197|11194|537
1661247600000|2022-08-23 09:40:00|11201|11198|11213|11210|11215|11212|11201|11198|1000
1661247900000|2022-08-23 09:45:00|11212|11209|11215|11212|11217|11214|11212|11209|836
1661248200000|2022-08-23 09:50:00|11214|11211|11211|11208|11217|11214|11211|11208|714
1661248500000|2022-08-23 09:55:00|11210|11207|11211|11208|11215|11212|11210|11207|585
1661248800000|2022-08-23 10:00:00|11212|11209|11209|11206|11214|11211|11208|11205|1195
1661249100000|2022-08-23 10:05:00|11208|11205|11207|11204|11213|11210|11206|11203|718
1661249400000|2022-08-23 10:10:00|11206|11203|11203|11200|11206|11203|11200|11196|577
1661249700000|2022-08-23 10:15:00|11204|11201|11196|11193|11206|11202|11195|11192|747
1661250000000|2022-08-23 10:20:00|11195|11192|11184|11181|11196|11193|11182|11179|1405
1661250300000|2022-08-23 10:25:00|11181|11178|11186|11183|11188|11185|11174|11171|1600
1661250600000|2022-08-23 10:30:00|11187|11184|11185|11182|11189|11186|11185|11182|820
1661250900000|2022-08-23 10:35:00|11184|11181|11191|11188|11193|11190|11184|11181|733
1661251200000|2022-08-23 10:40:00|11190|11187|11190|11187|11195|11192|11189|11186|905
1661251500000|2022-08-23 10:45:00|11191|11188|11199|11196|11199|11196|11189|11186|789
1661251800000|2022-08-23 10:50:00|11198|11195|11199|11196|11203|11199|11197|11194|712
1661252100000|2022-08-23 10:55:00|11200|11197|11199|11196|11201|11198|11197|11194|678
1661252400000|2022-08-23 11:00:00|11198|11195|11203|11200|11206|11203|11195|11192|1375
1661252700000|2022-08-23 11:05:00|11202|11199|11206|11203|11209|11206|11200|11197|599
1661253000000|2022-08-23 11:10:00|11207|11204|11205|11201|11209|11206|11204|11201|922
1661253300000|2022-08-23 11:15:00|11204|11202|11206|11203|11210|11207|11203|11200|1022
1661253600000|2022-08-23 11:20:00|11205|11202|11209|11206|11213|11210|11205|11202|931
1661253900000|2022-08-23 11:25:00|11210|11207|11208|11205|11212|11209|11207|11204|634
1661254200000|2022-08-23 11:30:00|11209|11206|11200|11197|11210|11207|11199|11196|1074
1661254500000|2022-08-23 11:35:00|11199|11196|11206|11203|11206|11203|11197|11194|705
1661254800000|2022-08-23 11:40:00|11207|11204|11208|11205|11212|11209|11205|11202|489
1661255100000|2022-08-23 11:45:00|11207|11204|11210|11207|11213|11210|11205|11202|2188
1661255400000|2022-08-23 11:50:00|11211|11208|11203|11199|11211|11208|11201|11198|1391
1661255700000|2022-08-23 11:55:00|11207|11203|11204|11201|11209|11206|11200|11197|2317
1661256000000|2022-08-23 12:00:00|11205|11202|11203|11200|11208|11205|11199|11196|1536
1661256300000|2022-08-23 12:05:00|11204|11199|11202|11199|11206|11203|11202|11198|745
1661256600000|2022-08-23 12:10:00|11201|11198|11193|11189|11202|11199|11192|11189|1405
1661256900000|2022-08-23 12:15:00|11192|11190|11189|11185|11194|11190|11180|11177|1613
1661257200000|2022-08-23 12:20:00|11188|11184|11178|11175|11190|11186|11170|11167|1427
1661257500000|2022-08-23 12:25:00|11179|11174|11179|11176|11182|11179|11174|11170|992
1661257800000|2022-08-23 12:30:00|11178|11175|11159|11156|11178|11176|11157|11154|1854
1661258100000|2022-08-23 12:35:00|11160|11157|11154|11151|11162|11159|11150|11147|1934
1661258400000|2022-08-23 12:40:00|11153|11150|11155|11151|11159|11156|11151|11148|1978
1661258700000|2022-08-23 12:45:00|11154|11152|11155|11152|11156|11153|11146|11143|1389
1661259000000|2022-08-23 12:50:00|11154|11151|11151|11148|11156|11153|11148|11145|1792
1661259300000|2022-08-23 12:55:00|11150|11146|11140|11136|11151|11147|11138|11135|1834
1661259600000|2022-08-23 13:00:00|11139|11137|11133|11130|11150|11146|11130|11127|3070
1661259900000|2022-08-23 13:05:00|11134|11131|11137|11134|11139|11135|11129|11126|1309
1661260200000|2022-08-23 13:10:00|11136|11133|11143|11140|11143|11140|11129|11126|1365
1661260500000|2022-08-23 13:15:00|11142|11139|11138|11135|11145|11142|11134|11131|1743
1661260800000|2022-08-23 13:20:00|11139|11136|11147|11143|11151|11147|11138|11135|1693
1661261100000|2022-08-23 13:25:00|11146|11142|11147|11144|11150|11147|11142|11139|1134
1661261400000|2022-08-23 13:30:00|11146|11143|11135|11132|11150|11146|11135|11132|1543
1661261700000|2022-08-23 13:35:00|11136|11133|11127|11124|11138|11135|11125|11122|1973
1661262000000|2022-08-23 13:40:00|11126|11123|11120|11117|11127|11124|11118|11115|1192
1661262300000|2022-08-23 13:45:00|11134|11129|11153|11149|11161|11158|11131|11128|2999
1661262600000|2022-08-23 13:50:00|11152|11150|11137|11134|11157|11154|11136|11132|1781
1661262900000|2022-08-23 13:55:00|11138|11135|11135|11132|11146|11143|11134|11131|1880
1661263200000|2022-08-23 14:00:00|11137|11133|11166|11163|11168|11165|11135|11132|2235
1661263500000|2022-08-23 14:05:00|11165|11162|11175|11172|11179|11176|11161|11157|2041
1661263800000|2022-08-23 14:10:00|11174|11171|11179|11176|11181|11178|11169|11165|1614
1661264100000|2022-08-23 14:15:00|11178|11175|11158|11155|11180|11177|11158|11155|2029
1661264400000|2022-08-23 14:20:00|11159|11156|11148|11145|11160|11157|11144|11141|1269
1661264700000|2022-08-23 14:25:00|11147|11144|11139|11136|11150|11147|11139|11136|1064
1661265000000|2022-08-23 14:30:00|11138|11135|11154|11151|11155|11152|11138|11135|1889
1661265300000|2022-08-23 14:35:00|11153|11150|11155|11151|11159|11156|11142|11139|1900
1661265600000|2022-08-23 14:40:00|11154|11153|11158|11155|11159|11156|11147|11144|1615
1661265900000|2022-08-23 14:45:00|11157|11154|11164|11161|11165|11162|11155|11152|1246
1661266200000|2022-08-23 14:50:00|11163|11160|11149|11146|11164|11161|11149|11146|1267
1661266500000|2022-08-23 14:55:00|11150|11147|11159|11155|11160|11157|11148|11145|1731
1661266800000|2022-08-23 15:00:00|11158|11156|11162|11158|11166|11163|11157|11154|2591
1661267100000|2022-08-23 15:05:00|11161|11157|11168|11164|11170|11167|11156|11153|1363
1661267400000|2022-08-23 15:10:00|11169|11165|11181|11177|11187|11184|11167|11164|4373
1661267700000|2022-08-23 15:15:00|11180|11178|11181|11178|11185|11182|11175|11172|3696
1661268000000|2022-08-23 15:20:00|11180|11177|11176|11173|11184|11181|11172|11169|1026
1661268300000|2022-08-23 15:25:00|11175|11172|11170|11166|11177|11174|11169|11166|1135
1661268600000|2022-08-23 15:30:00|11172|11167|11165|11162|11172|11169|11163|11160|712
1661268900000|2022-08-23 15:35:00|11166|11163|11168|11165|11171|11168|11163|11160|707
1661269200000|2022-08-23 15:40:00|11169|11166|11170|11166|11174|11171|11168|11164|903
1661269500000|2022-08-23 15:45:00|11171|11167|11168|11164|11172|11169|11167|11164|644
1661269800000|2022-08-23 15:50:00|11167|11163|11161|11157|11167|11164|11159|11156|501
1661270100000|2022-08-23 15:55:00|11160|11158|11162|11159|11163|11160|11158|11155|839
1661270400000|2022-08-23 16:00:00|11163|11160|11159|11156|11165|11162|11158|11155|490
1661270700000|2022-08-23 16:05:00|11158|11155|11157|11154|11161|11158|11157|11154|831
1661271000000|2022-08-23 16:10:00|11158|11153|11159|11156|11160|11157|11156|11153|424
1661271300000|2022-08-23 16:15:00|11158|11155|11156|11152|11158|11155|11155|11151|541
1661271600000|2022-08-23 16:20:00|11155|11153|11156|11152|11157|11153|11154|11151|300
1661271900000|2022-08-23 16:25:00|11155|11151|11160|11156|11160|11157|11154|11151|1386
1661272200000|2022-08-23 16:30:00|11159|11157|11156|11153|11161|11158|11156|11153|297
1661272500000|2022-08-23 16:35:00|11157|11152|11156|11153|11157|11153|11153|11150|574
1661272800000|2022-08-23 16:40:00|11155|11152|11156|11153|11158|11155|11155|11152|418
1661273100000|2022-08-23 16:45:00|11157|11154|11154|11150|11157|11154|11153|11150|282
1661273400000|2022-08-23 16:50:00|11153|11151|11152|11148|11154|11151|11151|11148|257
1661273700000|2022-08-23 16:55:00|11151|11149|11157|11153|11157|11153|11147|11144|378
1661324400000|2022-08-24 07:00:00|11122|11119|11113|11110|11127|11124|11112|11109|2294
1661324700000|2022-08-24 07:05:00|11114|11111|11102|11098|11117|11114|11093|11090|2457
1661325000000|2022-08-24 07:10:00|11103|11099|11103|11100|11103|11100|11098|11095|1642
1661325300000|2022-08-24 07:15:00|11104|11101|11105|11102|11109|11106|11099|11096|1531
1661325600000|2022-08-24 07:20:00|11106|11103|11097|11094|11107|11104|11095|11092|1579
1661325900000|2022-08-24 07:25:00|11095|11093|11108|11105|11110|11107|11090|11087|1609
1661326200000|2022-08-24 07:30:00|11109|11106|11108|11104|11113|11110|11102|11099|2958
1661326500000|2022-08-24 07:35:00|11107|11105|11114|11111|11114|11111|11102|11098|2629
1661326800000|2022-08-24 07:40:00|11113|11110|11115|11112|11115|11112|11108|11104|2989
1661327100000|2022-08-24 07:45:00|11114|11111|11118|11115|11120|11116|11110|11107|2035
1661327400000|2022-08-24 07:50:00|11117|11114|11115|11112|11119|11116|11112|11109|1089
1661327700000|2022-08-24 07:55:00|11116|11113|11118|11114|11123|11119|11113|11110|1219
1661328000000|2022-08-24 08:00:00|11117|11113|11118|11114|11118|11115|11103|11100|1293
1661328300000|2022-08-24 08:05:00|11119|11115|11121|11117|11125|11122|11118|11115|996
1661328600000|2022-08-24 08:10:00|11120|11118|11121|11118|11127|11124|11120|11116|1311
1661328900000|2022-08-24 08:15:00|11122|11119|11127|11124|11127|11124|11120|11117|5208
1661329200000|2022-08-24 08:20:00|11126|11123|11135|11132|11136|11133|11125|11122|1274
1661329500000|2022-08-24 08:25:00|11136|11133|11144|11140|11144|11140|11136|11133|2047
1661329800000|2022-08-24 08:30:00|11143|11141|11146|11143|11147|11144|11139|11136|1164
1661330100000|2022-08-24 08:35:00|11145|11142|11137|11134|11147|11143|11137|11134|3665
1661330400000|2022-08-24 08:40:00|11136|11133|11140|11137|11140|11137|11135|11132|936
1661330700000|2022-08-24 08:45:00|11139|11136|11144|11141|11147|11144|11138|11135|3066
1661331000000|2022-08-24 08:50:00|11143|11140|11136|11133|11147|11144|11132|11129|4403
1661331300000|2022-08-24 08:55:00|11135|11132|11137|11134|11138|11135|11132|11129|4479
1661331600000|2022-08-24 09:00:00|11136|11133|11151|11148|11151|11148|11135|11132|2194
1661331900000|2022-08-24 09:05:00|11152|11149|11151|11147|11156|11152|11148|11145|1962
1661332200000|2022-08-24 09:10:00|11150|11148|11149|11146|11156|11153|11149|11146|3612
1661332500000|2022-08-24 09:15:00|11150|11144|11145|11142|11150|11146|11143|11140|3658
1661332800000|2022-08-24 09:20:00|11146|11143|11142|11139|11146|11143|11140|11137|1205
1661333100000|2022-08-24 09:25:00|11141|11138|11128|11124|11142|11139|11127|11124|5371
1661333400000|2022-08-24 09:30:00|11129|11125|11128|11125|11130|11127|11124|11121|2046
1661333700000|2022-08-24 09:35:00|11127|11124|11117|11113|11127|11124|11116|11113|3033
1661334000000|2022-08-24 09:40:00|11116|11114|11117|11113|11121|11118|11116|11113|3422
1661334300000|2022-08-24 09:45:00|11116|11112|11115|11112|11118|11115|11113|11110|2751
1661334600000|2022-08-24 09:50:00|11113|11110|11120|11117|11120|11117|11110|11107|2900
1661334900000|2022-08-24 09:55:00|11119|11116|11115|11112|11120|11117|11112|11109|3883
1661335200000|2022-08-24 10:00:00|11114|11111|11110|11106|11115|11111|11108|11105|1297
1661335500000|2022-08-24 10:05:00|11109|11107|11119|11116|11120|11117|11109|11106|2199
1661335800000|2022-08-24 10:10:00|11118|11115|11117|11114|11118|11115|11112|11109|3578
1661336100000|2022-08-24 10:15:00|11116|11113|11119|11116|11120|11117|11115|11111|665
1661336400000|2022-08-24 10:20:00|11118|11115|11111|11108|11119|11116|11110|11107|2059
1661336700000|2022-08-24 10:25:00|11112|11109|11110|11107|11112|11109|11105|11102|1169
1661337000000|2022-08-24 10:30:00|11109|11106|11112|11109|11112|11109|11106|11103|1327
1661337300000|2022-08-24 10:35:00|11111|11108|11103|11100|11111|11108|11103|11100|1043
1661337600000|2022-08-24 10:40:00|11102|11099|11120|11117|11120|11117|11100|11097|2349
1661337900000|2022-08-24 10:45:00|11119|11116|11107|11104|11119|11116|11107|11104|1967
1661338200000|2022-08-24 10:50:00|11108|11105|11106|11103|11112|11109|11105|11102|902
1661338500000|2022-08-24 10:55:00|11107|11104|11105|11102|11110|11107|11102|11099|1802
1661338800000|2022-08-24 11:00:00|11104|11101|11103|11100|11108|11105|11103|11100|6725
1661339100000|2022-08-24 11:05:00|11102|11099|11106|11103|11110|11107|11101|11098|4305
1661339400000|2022-08-24 11:10:00|11107|11104|11108|11105|11112|11109|11107|11104|5313
1661339700000|2022-08-24 11:15:00|11107|11104|11103|11100|11107|11104|11102|11099|3098
1661340000000|2022-08-24 11:20:00|11104|11101|11106|11102|11108|11105|11102|11099|3597
1661340300000|2022-08-24 11:25:00|11105|11101|11106|11103|11113|11110|11104|11101|4307
1661340600000|2022-08-24 11:30:00|11105|11102|11098|11095|11107|11104|11097|11094|1677
1661340900000|2022-08-24 11:35:00|11097|11094|11104|11101|11106|11103|11097|11094|3539
1661341200000|2022-08-24 11:40:00|11105|11102|11099|11096|11105|11102|11098|11095|1081
1661341500000|2022-08-24 11:45:00|11098|11095|11100|11097|11100|11097|11095|11092|3354
1661341800000|2022-08-24 11:50:00|11101|11098|11106|11103|11106|11103|11099|11096|3598
1661342100000|2022-08-24 11:55:00|11107|11104|11107|11104|11110|11107|11106|11103|2934
1661342400000|2022-08-24 12:00:00|11108|11105|11118|11115|11120|11117|11107|11104|5592
1661342700000|2022-08-24 12:05:00|11119|11116|11111|11108|11120|11117|11110|11107|5055
1661343000000|2022-08-24 12:10:00|11110|11107|11112|11109|11112|11109|11105|11101|4161
1661343300000|2022-08-24 12:15:00|11113|11110|11106|11103|11114|11111|11104|11101|2622
1661343600000|2022-08-24 12:20:00|11105|11102|11095|11092|11108|11105|11095|11092|2165
1661343900000|2022-08-24 12:25:00|11096|11093|11096|11093|11100|11097|11095|11092|2475
1661344200000|2022-08-24 12:30:00|11090|11087|11090|11087|11096|11093|11087|11084|3656
1661344500000|2022-08-24 12:35:00|11089|11086|11083|11080|11089|11087|11080|11077|1884
1661344800000|2022-08-24 12:40:00|11084|11079|11077|11074|11084|11081|11075|11072|1713
1661345100000|2022-08-24 12:45:00|11078|11075|11071|11068|11079|11076|11067|11064|3154
1661345400000|2022-08-24 12:50:00|11072|11069|11074|11071|11078|11075|11071|11068|2124
1661345700000|2022-08-24 12:55:00|11075|11072|11074|11071|11080|11077|11073|11070|1168
1661346000000|2022-08-24 13:00:00|11075|11070|11065|11062|11076|11073|11064|11061|2571
1661346300000|2022-08-24 13:05:00|11064|11061|11066|11063|11069|11066|11060|11057|4738
1661346600000|2022-08-24 13:10:00|11065|11062|11048|11045|11066|11063|11048|11045|1747
1661346900000|2022-08-24 13:15:00|11047|11044|11048|11045|11051|11048|11040|11037|2147
1661347200000|2022-08-24 13:20:00|11047|11044|11047|11044|11052|11049|11044|11041|2300
1661347500000|2022-08-24 13:25:00|11048|11045|11038|11035|11049|11046|11036|11033|3894
1661347800000|2022-08-24 13:30:00|11037|11033|11048|11045|11050|11047|11036|11033|2105
1661348100000|2022-08-24 13:35:00|11049|11046|11058|11055|11058|11055|11046|11043|2420
1661348400000|2022-08-24 13:40:00|11057|11054|11060|11056|11061|11058|11049|11046|2528
1661348700000|2022-08-24 13:45:00|11059|11058|11058|11055|11063|11060|11054|11051|1556
1661349000000|2022-08-24 13:50:00|11059|11054|11060|11056|11060|11057|11055|11052|6610
1661349300000|2022-08-24 13:55:00|11059|11057|11052|11049|11065|11062|11052|11049|3930
1661349600000|2022-08-24 14:00:00|11053|11050|11055|11052|11060|11057|11048|11045|6077
1661349900000|2022-08-24 14:05:00|11056|11053|11059|11056|11061|11058|11053|11050|1869
1661350200000|2022-08-24 14:10:00|11058|11055|11070|11067|11071|11068|11058|11055|7111
1661350500000|2022-08-24 14:15:00|11069|11066|11067|11064|11070|11067|11064|11060|3907
1661350800000|2022-08-24 14:20:00|11066|11063|11064|11061|11071|11068|11064|11061|9150
1661351100000|2022-08-24 14:25:00|11065|11060|11054|11050|11065|11060|11052|11049|4873
1661351400000|2022-08-24 14:30:00|11053|11049|11051|11048|11054|11051|11048|11045|2816
1661351700000|2022-08-24 14:35:00|11050|11047|11053|11050|11055|11052|11049|11046|4418
1661352000000|2022-08-24 14:40:00|11052|11049|11061|11058|11063|11060|11047|11044|3664
1661352300000|2022-08-24 14:45:00|11062|11057|11059|11056|11066|11063|11059|11056|4551
1661352600000|2022-08-24 14:50:00|11058|11055|11054|11051|11059|11056|11051|11048|2742
1661352900000|2022-08-24 14:55:00|11053|11050|11056|11053|11057|11054|11050|11047|6718
1661353200000|2022-08-24 15:00:00|11055|11052|11062|11059|11065|11062|11053|11050|4990
1661353500000|2022-08-24 15:05:00|11063|11060|11070|11066|11070|11067|11063|11060|5602
1661353800000|2022-08-24 15:10:00|11069|11067|11066|11063|11078|11075|11066|11063|4532
1661354100000|2022-08-24 15:15:00|11067|11064|11067|11064|11070|11067|11065|11062|2342
1661354400000|2022-08-24 15:20:00|11066|11063|11068|11065|11069|11066|11065|11062|1362
1661354700000|2022-08-24 15:25:00|11067|11064|11067|11063|11068|11065|11065|11062|2076
1661355000000|2022-08-24 15:30:00|11066|11064|11065|11062|11067|11064|11065|11062|1565
1661355300000|2022-08-24 15:35:00|11064|11061|11067|11064|11069|11066|11063|11060|1381
1661355600000|2022-08-24 15:40:00|11066|11063|11061|11058|11066|11064|11060|11057|1017
1661355900000|2022-08-24 15:45:00|11060|11057|11056|11053|11062|11059|11056|11053|1611
1661356200000|2022-08-24 15:50:00|11057|11054|11055|11051|11057|11054|11053|11050|577
1661356500000|2022-08-24 15:55:00|11056|11052|11054|11051|11058|11055|11054|11051|641
1661356800000|2022-08-24 16:00:00|11055|11052|11054|11051|11057|11054|11053|11050|869
1661357100000|2022-08-24 16:05:00|11055|11052|11057|11054|11059|11056|11055|11051|396
1661357400000|2022-08-24 16:10:00|11056|11053|11061|11058|11064|11061|11056|11053|696
1661357700000|2022-08-24 16:15:00|11060|11057|11060|11057|11062|11059|11059|11056|471
1661358000000|2022-08-24 16:20:00|11061|11056|11058|11055|11061|11058|11058|11054|458
1661358300000|2022-08-24 16:25:00|11057|11054|11055|11052|11059|11056|11054|11051|284
1661358600000|2022-08-24 16:30:00|11054|11051|11053|11050|11058|11055|11053|11050|215
1661358900000|2022-08-24 16:35:00|11054|11051|11055|11052|11056|11053|11053|11050|251
1661359200000|2022-08-24 16:40:00|11056|11051|11058|11054|11058|11055|11055|11051|234
1661359500000|2022-08-24 16:45:00|11057|11055|11056|11053|11058|11055|11055|11052|363
1661359800000|2022-08-24 16:50:00|11057|11052|11054|11051|11057|11053|11052|11049|231
1661360100000|2022-08-24 16:55:00|11055|11052|11057|11053|11057|11053|11052|11049|608
1661410800000|2022-08-25 07:00:00|11056|11054|11076|11073|11088|11084|11056|11054|2578
1661411100000|2022-08-25 07:05:00|11077|11074|11073|11070|11079|11075|11066|11063|1387
1661411400000|2022-08-25 07:10:00|11075|11072|11081|11077|11085|11082|11072|11069|3382
1661411700000|2022-08-25 07:15:00|11082|11078|11084|11081|11084|11081|11078|11075|1751
1661412000000|2022-08-25 07:20:00|11085|11082|11100|11097|11102|11098|11085|11081|2970
1661412300000|2022-08-25 07:25:00|11099|11096|11109|11106|11110|11106|11096|11093|2857
1661412600000|2022-08-25 07:30:00|11110|11105|11102|11099|11113|11110|11102|11099|8109
1661412900000|2022-08-25 07:35:00|11103|11100|11111|11108|11111|11108|11099|11096|3180
1661413200000|2022-08-25 07:40:00|11112|11109|11124|11121|11124|11121|11106|11103|1940
1661413500000|2022-08-25 07:45:00|11123|11120|11125|11122|11128|11125|11118|11115|1401
1661413800000|2022-08-25 07:50:00|11126|11121|11124|11121|11128|11124|11118|11114|2830
1661414100000|2022-08-25 07:55:00|11125|11122|11127|11124|11131|11127|11125|11121|992
1661414400000|2022-08-25 08:00:00|11126|11123|11133|11130|11133|11130|11118|11114|1763
1661414700000|2022-08-25 08:05:00|11132|11129|11127|11123|11133|11130|11126|11123|4596
1661415000000|2022-08-25 08:10:00|11128|11124|11123|11120|11128|11125|11122|11119|3476
1661415300000|2022-08-25 08:15:00|11122|11119|11118|11115|11124|11121|11116|11113|7975
1661415600000|2022-08-25 08:20:00|11119|11114|11112|11109|11119|11116|11109|11106|4598
1661415900000|2022-08-25 08:25:00|11113|11108|11105|11101|11115|11111|11101|11098|2624
1661416200000|2022-08-25 08:30:00|11104|11100|11110|11106|11111|11108|11103|11100|1399
1661416500000|2022-08-25 08:35:00|11109|11107|11105|11102|11111|11108|11101|11098|4905
1661416800000|2022-08-25 08:40:00|11104|11101|11107|11104|11111|11108|11102|11099|2632
1661417100000|2022-08-25 08:45:00|11108|11103|11112|11109|11118|11115|11108|11103|2142
1661417400000|2022-08-25 08:50:00|11113|11110|11103|11100|11114|11111|11103|11100|2558
1661417700000|2022-08-25 08:55:00|11104|11101|11106|11103|11109|11106|11103|11100|3982
1661418000000|2022-08-25 09:00:00|11107|11104|11113|11110|11114|11111|11107|11104|1961
1661418300000|2022-08-25 09:05:00|11114|11111|11115|11112|11119|11115|11113|11110|1116
1661418600000|2022-08-25 09:10:00|11114|11111|11118|11115|11119|11115|11113|11109|956
1661418900000|2022-08-25 09:15:00|11119|11116|11119|11116|11120|11117|11115|11111|595
1661419200000|2022-08-25 09:20:00|11118|11115|11127|11123|11127|11124|11118|11115|1408
1661419500000|2022-08-25 09:25:00|11126|11124|11128|11125|11129|11125|11124|11121|868
1661419800000|2022-08-25 09:30:00|11129|11126|11123|11119|11131|11128|11122|11119|1173
1661420100000|2022-08-25 09:35:00|11122|11120|11133|11130|11134|11131|11122|11120|1271
1661420400000|2022-08-25 09:40:00|11132|11129|11131|11127|11135|11132|11128|11125|2714
1661420700000|2022-08-25 09:45:00|11130|11128|11124|11120|11136|11133|11123|11119|5837
1661421000000|2022-08-25 09:50:00|11125|11121|11117|11114|11125|11122|11116|11113|2248
1661421300000|2022-08-25 09:55:00|11118|11115|11109|11106|11119|11116|11108|11105|5175
1661421600000|2022-08-25 10:00:00|11110|11107|11110|11107|11112|11109|11104|11100|4786
1661421900000|2022-08-25 10:05:00|11111|11106|11108|11105|11114|11111|11106|11103|2174
1661422200000|2022-08-25 10:10:00|11109|11104|11110|11107|11113|11110|11107|11104|2649
1661422500000|2022-08-25 10:15:00|11112|11109|11111|11108|11116|11112|11109|11106|2125
1661422800000|2022-08-25 10:20:00|11110|11107|11115|11112|11115|11112|11110|11107|1764
1661423100000|2022-08-25 10:25:00|11114|11111|11107|11103|11114|11112|11106|11103|2431
1661423400000|2022-08-25 10:30:00|11108|11104|11108|11104|11110|11107|11105|11102|1930
1661423700000|2022-08-25 10:35:00|11107|11105|11117|11114|11118|11115|11107|11105|1409
1661424000000|2022-08-25 10:40:00|11116|11113|11124|11121|11125|11122|11115|11112|2087
1661424300000|2022-08-25 10:45:00|11125|11122|11120|11117|11126|11122|11119|11116|1009
1661424600000|2022-08-25 10:50:00|11121|11118|11122|11119|11124|11121|11119|11116|1142
1661424900000|2022-08-25 10:55:00|11123|11120|11115|11112|11123|11120|11115|11112|5906
1661425200000|2022-08-25 11:00:00|11116|11113|11119|11116|11120|11117|11113|11110|4532
1661425500000|2022-08-25 11:05:00|11120|11117|11113|11110|11123|11120|11112|11109|7246
1661425800000|2022-08-25 11:10:00|11114|11111|11108|11105|11114|11111|11107|11104|1394
1661426100000|2022-08-25 11:15:00|11107|11104|11121|11118|11123|11120|11107|11104|5483
1661426400000|2022-08-25 11:20:00|11120|11117|11125|11122|11126|11123|11117|11114|3068
1661426700000|2022-08-25 11:25:00|11124|11121|11122|11119|11126|11123|11121|11118|2338
1661427000000|2022-08-25 11:30:00|11123|11118|11114|11110|11124|11121|11112|11109|3692
1661427300000|2022-08-25 11:35:00|11113|11111|11120|11116|11121|11118|11109|11106|2225
1661427600000|2022-08-25 11:40:00|11121|11117|11117|11114|11123|11120|11116|11113|1574
1661427900000|2022-08-25 11:45:00|11116|11113|11116|11113|11117|11114|11112|11108|8407
1661428200000|2022-08-25 11:50:00|11117|11114|11125|11121|11126|11123|11116|11112|2943
1661428500000|2022-08-25 11:55:00|11126|11122|11125|11122|11128|11125|11122|11119|11461
1661428800000|2022-08-25 12:00:00|11123|11120|11116|11113|11124|11121|11116|11113|2192
1661429100000|2022-08-25 12:05:00|11117|11112|11113|11109|11117|11113|11112|11109|1858
1661429400000|2022-08-25 12:10:00|11112|11108|11111|11108|11117|11114|11111|11107|3253
1661429700000|2022-08-25 12:15:00|11112|11109|11113|11110|11114|11111|11107|11104|1231
1661430000000|2022-08-25 12:20:00|11112|11109|11113|11110|11115|11112|11107|11104|2844
1661430300000|2022-08-25 12:25:00|11114|11111|11121|11112|11121|11113|11110|11107|1834
1661430600000|2022-08-25 12:30:00|11120|11116|11108|11105|11120|11116|11096|11093|1851
1661430900000|2022-08-25 12:35:00|11107|11104|11106|11102|11108|11105|11100|11097|2289
1661431200000|2022-08-25 12:40:00|11107|11103|11103|11100|11108|11104|11094|11091|3366
1661431500000|2022-08-25 12:45:00|11102|11099|11098|11095|11107|11104|11097|11094|2531
1661431800000|2022-08-25 12:50:00|11097|11094|11107|11104|11110|11107|11097|11093|1200
1661432100000|2022-08-25 12:55:00|11108|11105|11120|11117|11121|11118|11108|11105|4237
1661432400000|2022-08-25 13:00:00|11121|11118|11114|11111|11124|11121|11112|11109|2284
1661432700000|2022-08-25 13:05:00|11115|11112|11111|11107|11119|11116|11109|11105|3888
1661433000000|2022-08-25 13:10:00|11110|11106|11125|11122|11128|11125|11109|11106|6890
1661433300000|2022-08-25 13:15:00|11126|11121|11130|11127|11138|11135|11124|11121|3275
1661433600000|2022-08-25 13:20:00|11129|11126|11126|11123|11132|11128|11125|11122|5360
1661433900000|2022-08-25 13:25:00|11127|11122|11120|11117|11127|11124|11118|11115|4094
1661434200000|2022-08-25 13:30:00|11121|11118|11122|11119|11126|11123|11117|11114|2032
1661434500000|2022-08-25 13:35:00|11121|11118|11118|11115|11127|11124|11117|11114|2755
1661434800000|2022-08-25 13:40:00|11117|11114|11116|11113|11120|11117|11112|11109|6209
1661435100000|2022-08-25 13:45:00|11117|11112|11108|11105|11117|11113|11107|11104|2099
1661435400000|2022-08-25 13:50:00|11109|11106|11124|11121|11125|11122|11108|11105|6033
1661435700000|2022-08-25 13:55:00|11125|11122|11126|11123|11126|11123|11120|11117|1434
1661436000000|2022-08-25 14:00:00|11127|11124|11120|11117|11127|11124|11118|11115|1808
1661436300000|2022-08-25 14:05:00|11121|11116|11129|11126|11129|11126|11119|11116|4266
1661436600000|2022-08-25 14:10:00|11130|11125|11128|11125|11134|11131|11127|11124|1675
1661436900000|2022-08-25 14:15:00|11127|11124|11126|11122|11131|11128|11123|11120|1288
1661437200000|2022-08-25 14:20:00|11125|11123|11132|11128|11133|11130|11124|11120|4014
1661437500000|2022-08-25 14:25:00|11133|11129|11119|11116|11133|11130|11118|11115|1225
1661437800000|2022-08-25 14:30:00|11118|11115|11118|11115|11122|11119|11116|11113|2164
1661438100000|2022-08-25 14:35:00|11119|11116|11113|11109|11119|11116|11112|11109|3328
1661438400000|2022-08-25 14:40:00|11112|11110|11111|11108|11113|11110|11108|11105|2711
1661438700000|2022-08-25 14:45:00|11110|11107|11106|11103|11120|11117|11105|11102|3271
1661439000000|2022-08-25 14:50:00|11107|11104|11111|11108|11113|11110|11107|11104|4401
1661439300000|2022-08-25 14:55:00|11110|11107|11118|11115|11118|11115|11108|11105|2061
1661439600000|2022-08-25 15:00:00|11117|11114|11125|11122|11125|11122|11114|11110|2677
1661439900000|2022-08-25 15:05:00|11124|11121|11126|11123|11128|11125|11121|11118|3133
1661440200000|2022-08-25 15:10:00|11125|11122|11140|11137|11142|11139|11125|11121|6985
1661440500000|2022-08-25 15:15:00|11141|11138|11129|11126|11141|11138|11126|11123|3415
1661440800000|2022-08-25 15:20:00|11130|11127|11128|11125|11130|11127|11128|11125|1087
1661441100000|2022-08-25 15:25:00|11129|11126|11135|11132|11137|11133|11128|11125|5122
1661441400000|2022-08-25 15:30:00|11136|11133|11131|11128|11136|11133|11127|11124|1226
1661441700000|2022-08-25 15:35:00|11132|11129|11130|11127|11133|11130|11128|11125|4275
1661442000000|2022-08-25 15:40:00|11131|11128|11134|11130|11138|11135|11131|11127|3124
1661442300000|2022-08-25 15:45:00|11133|11129|11137|11133|11137|11134|11132|11129|449
1661442600000|2022-08-25 15:50:00|11136|11134|11136|11133|11142|11139|11136|11133|1604
1661442900000|2022-08-25 15:55:00|11135|11132|11133|11130|11137|11134|11131|11128|4522
1661443200000|2022-08-25 16:00:00|11134|11129|11134|11131|11136|11133|11133|11129|2750
1661443500000|2022-08-25 16:05:00|11135|11130|11141|11138|11141|11138|11135|11130|287
1661443800000|2022-08-25 16:10:00|11142|11139|11142|11139|11144|11141|11140|11137|778
1661444100000|2022-08-25 16:15:00|11143|11138|11143|11140|11144|11140|11141|11137|1036
1661444400000|2022-08-25 16:20:00|11144|11141|11146|11143|11146|11143|11143|11140|392
1661444700000|2022-08-25 16:25:00|11145|11142|11141|11138|11146|11143|11141|11138|519
1661445000000|2022-08-25 16:30:00|11142|11139|11140|11137|11143|11140|11140|11137|226
1661445300000|2022-08-25 16:35:00|11141|11138|11143|11140|11144|11140|11139|11136|216
1661445600000|2022-08-25 16:40:00|11142|11139|11143|11140|11144|11141|11141|11137|524
1661445900000|2022-08-25 16:45:00|11142|11139|11144|11141|11145|11142|11142|11139|220
1661446200000|2022-08-25 16:50:00|11143|11140|11144|11140|11146|11143|11143|11140|1288
1661446500000|2022-08-25 16:55:00|11143|11141|11146|11143|11147|11144|11140|11137|367
1661497200000|2022-08-26 07:00:00|11153|11150|11148|11145|11155|11152|11138|11134|2900
1661497500000|2022-08-26 07:05:00|11147|11144|11141|11138|11149|11145|11136|11133|2474
1661497800000|2022-08-26 07:10:00|11142|11139|11130|11126|11143|11139|11129|11126|4123
1661498100000|2022-08-26 07:15:00|11131|11127|11126|11122|11134|11131|11123|11120|1632
1661498400000|2022-08-26 07:20:00|11125|11123|11136|11132|11140|11136|11125|11122|1586
1661498700000|2022-08-26 07:25:00|11135|11131|11131|11128|11136|11133|11129|11126|958
1661499000000|2022-08-26 07:30:00|11132|11129|11125|11122|11132|11129|11120|11117|4341
1661499300000|2022-08-26 07:35:00|11126|11123|11127|11123|11128|11125|11119|11116|904
1661499600000|2022-08-26 07:40:00|11128|11124|11122|11119|11129|11125|11120|11117|873
1661499900000|2022-08-26 07:45:00|11123|11120|11122|11119|11127|11124|11120|11117|892
1661500200000|2022-08-26 07:50:00|11123|11120|11127|11124|11128|11125|11120|11117|524
1661500500000|2022-08-26 07:55:00|11126|11123|11119|11116|11127|11124|11119|11116|2320
1661500800000|2022-08-26 08:00:00|11120|11117|11128|11125|11128|11125|11117|11114|654
1661501100000|2022-08-26 08:05:00|11129|11126|11129|11126|11130|11127|11124|11121|906
1661501400000|2022-08-26 08:10:00|11130|11125|11132|11128|11132|11129|11128|11125|1355
1661501700000|2022-08-26 08:15:00|11131|11129|11136|11132|11139|11136|11131|11129|491
1661502000000|2022-08-26 08:20:00|11135|11133|11137|11134|11141|11137|11135|11132|745
1661502300000|2022-08-26 08:25:00|11138|11135|11134|11131|11139|11135|11134|11131|346
1661502600000|2022-08-26 08:30:00|11135|11132|11133|11129|11136|11133|11131|11127|601
1661502900000|2022-08-26 08:35:00|11134|11130|11135|11132|11135|11132|11130|11127|606
1661503200000|2022-08-26 08:40:00|11136|11133|11131|11127|11138|11135|11130|11127|1982
1661503500000|2022-08-26 08:45:00|11130|11128|11135|11132|11140|11137|11130|11127|1716
1661503800000|2022-08-26 08:50:00|11134|11131|11136|11133|11139|11136|11132|11129|1315
1661504100000|2022-08-26 08:55:00|11137|11134|11137|11134|11139|11135|11135|11132|842
1661504400000|2022-08-26 09:00:00|11138|11133|11131|11127|11138|11134|11131|11127|1139
1661504700000|2022-08-26 09:05:00|11132|11128|11130|11126|11132|11129|11127|11124|3933
1661505000000|2022-08-26 09:10:00|11129|11127|11131|11128|11132|11129|11129|11126|1230
1661505300000|2022-08-26 09:15:00|11132|11129|11131|11127|11135|11132|11130|11127|350
1661505600000|2022-08-26 09:20:00|11130|11126|11129|11126|11132|11129|11127|11124|767
1661505900000|2022-08-26 09:25:00|11130|11127|11135|11131|11135|11132|11127|11124|1316
1661506200000|2022-08-26 09:30:00|11134|11130|11131|11127|11135|11132|11131|11127|517
1661506500000|2022-08-26 09:35:00|11130|11128|11135|11132|11135|11132|11130|11127|1651
1661506800000|2022-08-26 09:40:00|11136|11133|11141|11138|11142|11139|11136|11133|1268
1661507100000|2022-08-26 09:45:00|11140|11137|11133|11130|11140|11137|11133|11130|401
1661507400000|2022-08-26 09:50:00|11134|11131|11131|11128|11136|11133|11129|11126|541
1661507700000|2022-08-26 09:55:00|11130|11127|11132|11129|11137|11133|11129|11126|1594
1661508000000|2022-08-26 10:00:00|11133|11130|11137|11134|11140|11136|11132|11129|325
1661508300000|2022-08-26 10:05:00|11138|11133|11129|11126|11138|11134|11128|11125|596
1661508600000|2022-08-26 10:10:00|11128|11125|11124|11121|11129|11126|11123|11120|626
1661508900000|2022-08-26 10:15:00|11126|11123|11123|11120|11128|11124|11122|11119|948
1661509200000|2022-08-26 10:20:00|11124|11121|11128|11125|11131|11128|11123|11120|1307
1661509500000|2022-08-26 10:25:00|11129|11126|11135|11132|11136|11132|11129|11126|2052
1661509800000|2022-08-26 10:30:00|11134|11131|11137|11134|11140|11137|11131|11128|988
1661510100000|2022-08-26 10:35:00|11138|11135|11139|11136|11141|11137|11136|11133|720
1661510400000|2022-08-26 10:40:00|11138|11135|11138|11134|11139|11136|11135|11132|191
1661510700000|2022-08-26 10:45:00|11137|11135|11141|11138|11141|11138|11137|11133|368
1661511000000|2022-08-26 10:50:00|11142|11139|11142|11139|11146|11143|11140|11137|827
1661511300000|2022-08-26 10:55:00|11143|11138|11141|11138|11147|11144|11140|11137|1011
1661511600000|2022-08-26 11:00:00|11142|11139|11142|11139|11147|11144|11142|11139|2836
1661511900000|2022-08-26 11:05:00|11143|11140|11148|11145|11149|11146|11142|11139|3266
1661512200000|2022-08-26 11:10:00|11149|11146|11146|11143|11151|11148|11145|11142|1012
1661512500000|2022-08-26 11:15:00|11145|11142|11149|11146|11150|11147|11143|11140|2295
1661512800000|2022-08-26 11:20:00|11150|11147|11146|11143|11151|11148|11146|11143|765
1661513100000|2022-08-26 11:25:00|11145|11142|11150|11147|11151|11147|11145|11142|1029
1661513400000|2022-08-26 11:30:00|11149|11146|11149|11146|11151|11148|11147|11143|2553
1661513700000|2022-08-26 11:35:00|11148|11145|11146|11143|11151|11148|11144|11140|1458
1661514000000|2022-08-26 11:40:00|11147|11144|11147|11143|11147|11144|11145|11142|907
1661514300000|2022-08-26 11:45:00|11148|11144|11146|11143|11148|11145|11145|11142|1921
1661514600000|2022-08-26 11:50:00|11145|11142|11149|11146|11150|11147|11144|11141|793
1661514900000|2022-08-26 11:55:00|11150|11147|11151|11148|11152|11149|11147|11144|968
1661515200000|2022-08-26 12:00:00|11152|11149|11150|11147|11152|11149|11149|11146|1706
1661515500000|2022-08-26 12:05:00|11151|11148|11154|11150|11154|11150|11148|11145|1014
1661515800000|2022-08-26 12:10:00|11155|11151|11152|11149|11156|11153|11151|11148|578
1661516100000|2022-08-26 12:15:00|11151|11148|11151|11148|11153|11150|11148|11145|305
1661516400000|2022-08-26 12:20:00|11150|11147|11149|11146|11150|11147|11143|11140|898
1661516700000|2022-08-26 12:25:00|11150|11147|11147|11143|11151|11147|11145|11142|889
1661517000000|2022-08-26 12:30:00|11146|11144|11170|11166|11179|11175|11146|11143|2371
1661517300000|2022-08-26 12:35:00|11169|11165|11180|11177|11181|11177|11162|11159|923
1661517600000|2022-08-26 12:40:00|11181|11178|11166|11162|11182|11179|11161|11158|1474
1661517900000|2022-08-26 12:45:00|11165|11163|11169|11166|11170|11167|11159|11155|505
1661518200000|2022-08-26 12:50:00|11170|11167|11165|11161|11173|11170|11160|11157|812
1661518500000|2022-08-26 12:55:00|11164|11162|11171|11168|11178|11175|11164|11161|601
1661518800000|2022-08-26 13:00:00|11172|11169|11185|11182|11189|11186|11172|11169|3103
1661519100000|2022-08-26 13:05:00|11184|11181|11189|11186|11190|11186|11181|11178|2480
1661519400000|2022-08-26 13:10:00|11190|11187|11202|11199|11206|11203|11189|11186|963
1661519700000|2022-08-26 13:15:00|11203|11198|11194|11191|11203|11199|11194|11191|2651
1661520000000|2022-08-26 13:20:00|11193|11190|11187|11184|11196|11193|11187|11184|2372
1661520300000|2022-08-26 13:25:00|11188|11183|11152|11148|11191|11187|11150|11147|3020
1661520600000|2022-08-26 13:30:00|11153|11150|11153|11149|11158|11155|11136|11133|1997
1661520900000|2022-08-26 13:35:00|11152|11150|11154|11151|11165|11161|11148|11144|2660
1661521200000|2022-08-26 13:40:00|11153|11150|11156|11153|11163|11160|11147|11144|2145
1661521500000|2022-08-26 13:45:00|11155|11152|11148|11145|11159|11155|11147|11144|1640
1661521800000|2022-08-26 13:50:00|11149|11144|11161|11157|11162|11159|11147|11144|961
1661522100000|2022-08-26 13:55:00|11162|11158|11158|11155|11164|11160|11154|11151|1062
1661522400000|2022-08-26 14:00:00|11159|11154|11123|11120|11159|11155|11123|11120|2440
1661522700000|2022-08-26 14:05:00|11122|11118|11145|11141|11145|11141|11113|11110|1375
1661523000000|2022-08-26 14:10:00|11148|11142|11152|11149|11169|11166|11146|11142|1064
1661523300000|2022-08-26 14:15:00|11153|11148|11142|11139|11158|11154|11136|11133|982
1661523600000|2022-08-26 14:20:00|11141|11138|11131|11128|11144|11140|11122|11119|3212
1661523900000|2022-08-26 14:25:00|11130|11127|11112|11108|11130|11128|11102|11099|1884
1661524200000|2022-08-26 14:30:00|11113|11109|11119|11115|11119|11116|11109|11106|2307
1661524500000|2022-08-26 14:35:00|11118|11116|11128|11125|11131|11127|11116|11112|1232
1661524800000|2022-08-26 14:40:00|11129|11124|11133|11130|11143|11140|11129|11124|1815
1661525100000|2022-08-26 14:45:00|11134|11129|11134|11131|11141|11138|11123|11120|3424
1661525400000|2022-08-26 14:50:00|11135|11130|11150|11147|11152|11149|11130|11126|2741
1661525700000|2022-08-26 14:55:00|11151|11148|11140|11136|11153|11150|11135|11132|1057
1661526000000|2022-08-26 15:00:00|11139|11135|11146|11143|11147|11144|11131|11128|1644
1661526300000|2022-08-26 15:05:00|11147|11144|11138|11134|11148|11145|11135|11132|1449
1661526600000|2022-08-26 15:10:00|11137|11135|11142|11139|11148|11144|11136|11133|3142
1669194000000|2022-11-23 09:00:00|10527|10524|10527|10523|10528|10524|10526|10523|11
1669194300000|2022-11-23 09:05:00|10525|10522|10540|10536|10540|10537|10525|10522|304
1669194600000|2022-11-23 09:10:00|10541|10537|10548|10544|10551|10547|10539|10536|213
1669194900000|2022-11-23 09:15:00|10547|10543|10549|10545|10558|10554|10544|10541|177
1669195200000|2022-11-23 09:20:00|10548|10544|10539|10535|10549|10545|10536|10532|319
1669195500000|2022-11-23 09:25:00|10538|10534|10535|10531|10541|10538|10532|10527|1031
1669195800000|2022-11-23 09:30:00|10534|10530|10530|10526|10535|10531|10526|10522|621
1669196100000|2022-11-23 09:35:00|10529|10525|10528|10524|10530|10526|10520|10517|200
1669196400000|2022-11-23 09:40:00|10529|10525|10542|10538|10544|10540|10528|10524|196
1669196700000|2022-11-23 09:45:00|10543|10539|10548|10544|10551|10547|10540|10537|722
1669197000000|2022-11-23 09:50:00|10547|10543|10538|10534|10547|10543|10536|10532|273
1669197300000|2022-11-23 09:55:00|10539|10535|10535|10531|10542|10538|10533|10529|295
1669197600000|2022-11-23 10:00:00|10534|10530|10537|10532|10540|10536|10532|10528|228
1669197900000|2022-11-23 10:05:00|10538|10533|10530|10526|10539|10535|10529|10525|611
1669198200000|2022-11-23 10:10:00|10531|10527|10525|10521|10531|10527|10521|10517|612
1669198500000|2022-11-23 10:15:00|10524|10522|10527|10523|10532|10528|10524|10522|598
1669198800000|2022-11-23 10:20:00|10528|10524|10531|10527|10533|10529|10526|10522|323
1669199100000|2022-11-23 10:25:00|10532|10528|10542|10538|10544|10540|10531|10528|636
1669199400000|2022-11-23 10:30:00|10543|10539|10543|10540|10549|10546|10540|10536|903
1669199700000|2022-11-23 10:35:00|10544|10539|10536|10532|10545|10542|10536|10532|868
1669200000000|2022-11-23 10:40:00|10537|10533|10543|10539|10543|10540|10534|10531|418
1669200300000|2022-11-23 10:45:00|10544|10540|10535|10532|10544|10540|10534|10530|350
1669200600000|2022-11-23 10:50:00|10536|10530|10546|10542|10550|10545|10533|10529|455
1669200900000|2022-11-23 10:55:00|10545|10541|10536|10532|10547|10544|10535|10531|802
1669201200000|2022-11-23 11:00:00|10537|10533|10545|10541|10545|10541|10537|10533|216
1669201500000|2022-11-23 11:05:00|10544|10540|10540|10536|10544|10540|10539|10536|145
1669201800000|2022-11-23 11:10:00|10539|10535|10535|10532|10542|10539|10534|10530|133
1669202100000|2022-11-23 11:15:00|10536|10533|10542|10538|10546|10542|10535|10531|175
1669202400000|2022-11-23 11:20:00|10543|10539|10546|10542|10549|10545|10542|10539|247
1669202700000|2022-11-23 11:25:00|10545|10541|10544|10541|10546|10543|10539|10535|288
1669203000000|2022-11-23 11:30:00|10546|10543|10536|10533|10552|10549|10534|10530|395
1669203300000|2022-11-23 11:35:00|10535|10532|10538|10534|10539|10535|10531|10528|383
1669203600000|2022-11-23 11:40:00|10537|10533|10542|10538|10545|10541|10534|10530|691
1669203900000|2022-11-23 11:45:00|10541|10539|10538|10534|10548|10545|10537|10533|764
1669204200000|2022-11-23 11:50:00|10537|10535|10543|10539|10544|10540|10536|10532|644
1669204500000|2022-11-23 11:55:00|10542|10538|10543|10539|10544|10540|10540|10537|267
1669204800000|2022-11-23 12:00:00|10542|10538|10532|10528|10542|10539|10529|10526|324
1669205100000|2022-11-23 12:05:00|10531|10526|10531|10527|10533|10529|10527|10523|335
1669205400000|2022-11-23 12:10:00|10530|10526|10532|10528|10532|10529|10526|10522|347
1669205700000|2022-11-23 12:15:00|10531|10527|10540|10536|10541|10538|10531|10527|507
1669206000000|2022-11-23 12:20:00|10539|10535|10542|10538|10548|10544|10539|10535|880
1669206300000|2022-11-23 12:25:00|10541|10537|10538|10534|10542|10538|10537|10533|294
1669206600000|2022-11-23 12:30:00|10537|10533|10539|10535|10539|10535|10535|10532|440
1669206900000|2022-11-23 12:35:00|10540|10536|10547|10543|10548|10544|10539|10535|314
1669207200000|2022-11-23 12:40:00|10548|10544|10547|10544|10553|10549|10544|10541|460
1669207500000|2022-11-23 12:45:00|10548|10545|10547|10543|10548|10545|10544|10541|204
1669207800000|2022-11-23 12:50:00|10546|10542|10545|10542|10548|10545|10540|10537|744
1669208100000|2022-11-23 12:55:00|10546|10541|10540|10536|10546|10541|10538|10535|1094
1669208400000|2022-11-23 13:00:00|10539|10534|10539|10535|10543|10539|10534|10530|448
1669208700000|2022-11-23 13:05:00|10540|10536|10540|10537|10543|10539|10531|10527|776
1669209000000|2022-11-23 13:10:00|10541|10538|10551|10547|10551|10547|10539|10536|196
1669209300000|2022-11-23 13:15:00|10552|10548|10548|10545|10554|10549|10547|10543|316
1669209600000|2022-11-23 13:20:00|10546|10543|10534|10530|10549|10545|10531|10527|1074
1669209900000|2022-11-23 13:25:00|10533|10531|10541|10537|10542|10538|10533|10529|284
1669210200000|2022-11-23 13:30:00|10537|10534|10556|10552|10566|10562|10533|10529|470
1669210500000|2022-11-23 13:35:00|10557|10553|10549|10545|10559|10554|10546|10542|435
1669210800000|2022-11-23 13:40:00|10548|10544|10540|10536|10560|10557|10540|10536|1581
1669211100000|2022-11-23 13:45:00|10539|10535|10552|10549|10553|10549|10533|10529|299
1669211400000|2022-11-23 13:50:00|10553|10550|10561|10557|10567|10563|10551|10547|834
1669211700000|2022-11-23 13:55:00|10560|10556|10567|10563|10568|10565|10555|10552|1096
1669212000000|2022-11-23 14:00:00|10565|10561|10573|10569|10574|10570|10561|10557|277
1669212300000|2022-11-23 14:05:00|10575|10571|10583|10579|10588|10584|10574|10570|956
1669212600000|2022-11-23 14:10:00|10584|10580|10590|10586|10598|10593|10581|10577|1975
1669212900000|2022-11-23 14:15:00|10589|10587|10602|10598|10603|10599|10583|10580|1807
1669213200000|2022-11-23 14:20:00|10603|10599|10591|10588|10608|10605|10591|10587|1081
1669213500000|2022-11-23 14:25:00|10592|10589|10593|10589|10605|10602|10587|10583|1930
1669213800000|2022-11-23 14:30:00|10594|10590|10606|10602|10606|10602|10589|10585|818
1669214100000|2022-11-23 14:35:00|10607|10603|10615|10611|10615|10612|10600|10596|2054
1669214400000|2022-11-23 14:40:00|10616|10612|10610|10605|10620|10617|10608|10604|1271
1669214700000|2022-11-23 14:45:00|10609|10607|10643|10639|10644|10640|10609|10607|1351
1669215000000|2022-11-23 14:50:00|10642|10637|10640|10636|10651|10647|10637|10634|854
1669215300000|2022-11-23 14:55:00|10639|10634|10626|10621|10645|10641|10619|10615|764
1669215600000|2022-11-23 15:00:00|10627|10626|10642|10638|10642|10639|10623|10619|886
1669215900000|2022-11-23 15:05:00|10641|10637|10639|10635|10655|10651|10637|10634|829
1669216200000|2022-11-23 15:10:00|10640|10637|10633|10629|10648|10645|10627|10623|1206
1669216500000|2022-11-23 15:15:00|10634|10630|10652|10648|10662|10658|10632|10628|679
1669216800000|2022-11-23 15:20:00|10651|10646|10651|10648|10655|10651|10640|10637|1732
1669217100000|2022-11-23 15:25:00|10652|10649|10640|10637|10658|10653|10639|10635|945
1669217400000|2022-11-23 15:30:00|10641|10638|10643|10639|10651|10647|10636|10632|888
1669217700000|2022-11-23 15:35:00|10642|10640|10642|10638|10647|10643|10640|10636|1053
1669218000000|2022-11-23 15:40:00|10641|10639|10630|10626|10645|10641|10628|10624|1061
1669218300000|2022-11-23 15:45:00|10631|10628|10629|10625|10636|10633|10627|10624|1899
1669218600000|2022-11-23 15:50:00|10628|10626|10614|10611|10631|10627|10611|10607|861
1669218900000|2022-11-23 15:55:00|10613|10609|10618|10614|10624|10620|10611|10607|1185
1669219200000|2022-11-23 16:00:00|10619|10615|10606|10603|10625|10621|10605|10601|703
1669219500000|2022-11-23 16:05:00|10608|10605|10609|10605|10616|10611|10605|10601|789
1669219800000|2022-11-23 16:10:00|10610|10606|10650|10645|10650|10645|10610|10606|3353
1669220100000|2022-11-23 16:15:00|10648|10644|10639|10635|10650|10646|10634|10630|517
1669220400000|2022-11-23 16:20:00|10641|10637|10638|10634|10646|10642|10637|10633|521
1669220700000|2022-11-23 16:25:00|10637|10633|10637|10633|10640|10635|10634|10630|503
1669221000000|2022-11-23 16:30:00|10638|10634|10639|10635|10641|10637|10633|10630|615
1669221300000|2022-11-23 16:35:00|10638|10636|10642|10638|10642|10638|10636|10632|416
1669221600000|2022-11-23 16:40:00|10643|10639|10647|10643|10647|10643|10640|10636|578
1669221900000|2022-11-23 16:45:00|10646|10642|10639|10635|10647|10642|10637|10633|416
1669222200000|2022-11-23 16:50:00|10638|10634|10641|10637|10642|10639|10637|10633|407
1669222500000|2022-11-23 16:55:00|10642|10638|10631|10628|10642|10638|10630|10626|543
1669222800000|2022-11-23 17:00:00|10632|10626|10633|10630|10640|10636|10624|10620|221
1669223100000|2022-11-23 17:05:00|10634|10631|10636|10631|10636|10631|10628|10624|107
1669223400000|2022-11-23 17:10:00|10635|10630|10630|10626|10637|10634|10629|10625|226
1669223700000|2022-11-23 17:15:00|10629|10625|10629|10625|10630|10626|10624|10621|158
1669224000000|2022-11-23 17:20:00|10628|10624|10631|10627|10631|10628|10626|10623|97
1669224300000|2022-11-23 17:25:00|10630|10628|10627|10623|10630|10628|10626|10622|69
1669224600000|2022-11-23 17:30:00|10626|10624|10636|10632|10637|10633|10622|10618|60
1669224900000|2022-11-23 17:35:00|10635|10631|10631|10627|10636|10632|10627|10623|43
1669225200000|2022-11-23 17:40:00|10632|10628|10632|10628|10633|10630|10628|10624|18
1669225500000|2022-11-23 17:45:00|10631|10627|10632|10628|10633|10629|10631|10627|10
1669225800000|2022-11-23 17:50:00|10631|10627|10630|10626|10632|10628|10629|10625|23
1669226100000|2022-11-23 17:55:00|10629|10625|10631|10627|10632|10628|10629|10625|85
1669276800000|2022-11-24 08:00:00|10700|10696|10688|10684|10708|10704|10686|10683|1280
1669277100000|2022-11-24 08:05:00|10687|10685|10688|10685|10692|10688|10683|10679|525
1669277400000|2022-11-24 08:10:00|10689|10684|10664|10660|10691|10687|10663|10660|796
1669277700000|2022-11-24 08:15:00|10665|10661|10657|10653|10667|10664|10655|10651|889
1669278000000|2022-11-24 08:20:00|10658|10654|10658|10654|10660|10657|10647|10644|1128
1669278300000|2022-11-24 08:25:00|10659|10655|10649|10645|10660|10657|10647|10643|1087
1669278600000|2022-11-24 08:30:00|10647|10644|10637|10634|10649|10645|10635|10632|742
1669278900000|2022-11-24 08:35:00|10639|10635|10652|10648|10654|10650|10638|10634|595
1669279200000|2022-11-24 08:40:00|10649|10645|10643|10639|10655|10651|10643|10639|543
1669279500000|2022-11-24 08:45:00|10642|10640|10649|10645|10649|10645|10639|10635|900
1669279800000|2022-11-24 08:50:00|10651|10647|10651|10647|10656|10652|10645|10642|1157
1669280100000|2022-11-24 08:55:00|10650|10646|10658|10654|10660|10656|10649|10646|2791
1669280400000|2022-11-24 09:00:00|10656|10652|10668|10664|10670|10667|10652|10647|1787
1669280700000|2022-11-24 09:05:00|10669|10665|10671|10667|10676|10672|10666|10663|1332
1669281000000|2022-11-24 09:10:00|10670|10665|10683|10679|10683|10679|10668|10665|2002
1669281300000|2022-11-24 09:15:00|10682|10678|10683|10679|10688|10684|10674|10670|1141
1669281600000|2022-11-24 09:20:00|10682|10680|10681|10677|10686|10683|10679|10676|751
1669281900000|2022-11-24 09:25:00|10680|10678|10686|10682|10695|10691|10680|10677|974
1669282200000|2022-11-24 09:30:00|10687|10683|10688|10684|10690|10686|10683|10679|1884
1669282500000|2022-11-24 09:35:00|10687|10685|10689|10685|10700|10696|10686|10682|729
1669282800000|2022-11-24 09:40:00|10688|10686|10686|10683|10689|10686|10684|10681|825
1669283100000|2022-11-24 09:45:00|10688|10685|10687|10684|10693|10689|10686|10682|1427
1669283400000|2022-11-24 09:50:00|10686|10683|10691|10687|10695|10691|10684|10680|381
1669283700000|2022-11-24 09:55:00|10692|10688|10694|10691|10702|10698|10691|10688|412
1669284000000|2022-11-24 10:00:00|10696|10693|10694|10690|10697|10693|10689|10686|1665
1669284300000|2022-11-24 10:05:00|10695|10691|10700|10697|10701|10698|10690|10687|498
1669284600000|2022-11-24 10:10:00|10702|10698|10701|10697|10706|10702|10695|10692|2512
1669284900000|2022-11-24 10:15:00|10700|10698|10702|10699|10704|10701|10699|10696|5136
1669285200000|2022-11-24 10:20:00|10703|10700|10694|10690|10707|10704|10692|10689|2591
1669285500000|2022-11-24 10:25:00|10693|10689|10690|10687|10697|10693|10686|10683|4838
1669285800000|2022-11-24 10:30:00|10689|10686|10681|10677|10690|10686|10680|10676|2552
1669286100000|2022-11-24 10:35:00|10683|10678|10685|10682|10688|10684|10679|10676|2212
1669286400000|2022-11-24 10:40:00|10687|10683|10693|10690|10696|10692|10687|10683|675
1669286700000|2022-11-24 10:45:00|10692|10689|10686|10682|10693|10690|10675|10671|1583
1669287000000|2022-11-24 10:50:00|10685|10681|10688|10685|10689|10685|10680|10677|2453
1669287300000|2022-11-24 10:55:00|10687|10684|10693|10689|10693|10689|10685|10682|1070
1669287600000|2022-11-24 11:00:00|10692|10690|10686|10682|10694|10691|10686|10682|4854
1669287900000|2022-11-24 11:05:00|10685|10681|10679|10676|10688|10685|10673|10669|849
1669288200000|2022-11-24 11:10:00|10680|10675|10686|10682|10687|10684|10675|10671|307
1669288500000|2022-11-24 11:15:00|10687|10683|10686|10683|10692|10689|10684|10681|5233
1669288800000|2022-11-24 11:20:00|10687|10684|10679|10675|10687|10684|10677|10674|1561
1669289100000|2022-11-24 11:25:00|10680|10676|10673|10670|10686|10683|10672|10669|363
1669289400000|2022-11-24 11:30:00|10672|10669|10678|10674|10678|10674|10669|10666|2127
1669289700000|2022-11-24 11:35:00|10677|10675|10673|10669|10679|10675|10671|10668|830
1669290000000|2022-11-24 11:40:00|10670|10666|10658|10655|10670|10667|10658|10655|526
1669290300000|2022-11-24 11:45:00|10659|10656|10651|10647|10660|10657|10651|10647|1807
1669290600000|2022-11-24 11:50:00|10652|10648|10636|10633|10654|10651|10631|10627|476
1669290900000|2022-11-24 11:55:00|10637|10634|10650|10647|10654|10650|10637|10633|593
1669291200000|2022-11-24 12:00:00|10651|10648|10665|10661|10667|10663|10651|10648|697
1669291500000|2022-11-24 12:05:00|10663|10660|10661|10658|10665|10661|10659|10656|393
1669291800000|2022-11-24 12:10:00|10660|10657|10662|10658|10662|10659|10654|10651|1040
1669292100000|2022-11-24 12:15:00|10660|10657|10648|10644|10661|10658|10647|10644|346
1669292400000|2022-11-24 12:20:00|10645|10642|10646|10642|10649|10645|10644|10640|789
1669292700000|2022-11-24 12:25:00|10647|10641|10658|10653|10658|10653|10645|10641|1344
1669293000000|2022-11-24 12:30:00|10657|10651|10640|10637|10658|10652|10640|10637|318
1669293300000|2022-11-24 12:35:00|10641|10636|10653|10649|10654|10650|10639|10635|1092
1669293600000|2022-11-24 12:40:00|10652|10648|10644|10640|10652|10648|10638|10635|274
1669293900000|2022-11-24 12:45:00|10645|10641|10657|10653|10658|10654|10644|10640|1763
1669294200000|2022-11-24 12:50:00|10658|10654|10659|10655|10665|10661|10656|10653|583
1669294500000|2022-11-24 12:55:00|10657|10654|10658|10655|10662|10658|10655|10652|378
1669294800000|2022-11-24 13:00:00|10657|10654|10642|10638|10660|10656|10639|10635|526
1669295100000|2022-11-24 13:05:00|10643|10639|10644|10640|10649|10645|10636|10633|628
1669295400000|2022-11-24 13:10:00|10645|10641|10647|10643|10649|10646|10641|10638|499
1669295700000|2022-11-24 13:15:00|10648|10644|10643|10640|10648|10645|10643|10640|475
1669296000000|2022-11-24 13:20:00|10642|10638|10635|10631|10647|10643|10634|10630|925
1669296300000|2022-11-24 13:25:00|10634|10632|10641|10637|10645|10641|10632|10629|2434
1669296600000|2022-11-24 13:30:00|10642|10638|10635|10631|10643|10639|10632|10629|1425
1669296900000|2022-11-24 13:35:00|10636|10632|10636|10633|10643|10639|10634|10630|2832
1669297200000|2022-11-24 13:40:00|10637|10632|10638|10634|10641|10637|10631|10628|2377
1669297500000|2022-11-24 13:45:00|10637|10635|10629|10625|10640|10636|10629|10625|445
1669297800000|2022-11-24 13:50:00|10628|10624|10634|10630|10635|10632|10628|10624|605
1669298100000|2022-11-24 13:55:00|10633|10629|10629|10625|10639|10636|10627|10624|504
1669298400000|2022-11-24 14:00:00|10630|10626|10635|10632|10638|10635|10628|10624|639
1669298700000|2022-11-24 14:05:00|10636|10631|10633|10630|10636|10633|10631|10628|612
1669299000000|2022-11-24 14:10:00|10632|10629|10626|10622|10634|10631|10624|10620|428
1669299300000|2022-11-24 14:15:00|10625|10621|10619|10616|10627|10624|10615|10611|2719
1669299600000|2022-11-24 14:20:00|10618|10615|10630|10627|10633|10630|10617|10614|229
1669299900000|2022-11-24 14:25:00|10629|10625|10635|10632|10637|10634|10627|10624|448
1669300200000|2022-11-24 14:30:00|10636|10631|10628|10625|10636|10631|10626|10623|990
1669300500000|2022-11-24 14:35:00|10626|10623|10620|10616|10627|10624|10619|10616|513
1669300800000|2022-11-24 14:40:00|10617|10614|10608|10605|10623|10619|10607|10604|505
1669301100000|2022-11-24 14:45:00|10609|10604|10610|10606|10621|10617|10606|10602|568
1669301400000|2022-11-24 14:50:00|10611|10607|10609|10605|10612|10608|10598|10594|319
1669301700000|2022-11-24 14:55:00|10610|10606|10604|10601|10617|10614|10604|10601|390
1669302000000|2022-11-24 15:00:00|10603|10600|10606|10603|10611|10608|10591|10587|631
1669302300000|2022-11-24 15:05:00|10605|10602|10602|10599|10608|10605|10597|10594|236
1669302600000|2022-11-24 15:10:00|10603|10600|10606|10603|10609|10605|10603|10600|708
1669302900000|2022-11-24 15:15:00|10607|10604|10608|10605|10608|10605|10600|10597|1251
1669303200000|2022-11-24 15:20:00|10607|10604|10605|10601|10613|10610|10605|10601|1214
1669303500000|2022-11-24 15:25:00|10606|10602|10606|10603|10608|10605|10605|10601|455
1669303800000|2022-11-24 15:30:00|10605|10602|10611|10608|10614|10611|10603|10600|2504
1669304100000|2022-11-24 15:35:00|10610|10607|10616|10611|10616|10613|10607|10603|991
1669304400000|2022-11-24 15:40:00|10615|10610|10608|10605|10615|10611|10607|10604|1660
1669304700000|2022-11-24 15:45:00|10607|10604|10612|10608|10616|10612|10607|10604|479
1669305000000|2022-11-24 15:50:00|10611|10607|10608|10605|10611|10607|10607|10604|2448
1669305300000|2022-11-24 15:55:00|10607|10604|10601|10598|10608|10605|10600|10597|1937
1669305600000|2022-11-24 16:00:00|10602|10599|10602|10598|10604|10600|10598|10595|862
1669305900000|2022-11-24 16:05:00|10603|10599|10609|10606|10609|10606|10600|10597|364
1669306200000|2022-11-24 16:10:00|10608|10605|10611|10608|10616|10612|10600|10596|1275
1669306500000|2022-11-24 16:15:00|10610|10607|10613|10609|10614|10610|10608|10604|724
1669306800000|2022-11-24 16:20:00|10614|10610|10606|10603|10614|10610|10602|10598|1200
1669307100000|2022-11-24 16:25:00|10609|10605|10592|10589|10609|10605|10591|10587|1245
1669307400000|2022-11-24 16:30:00|10593|10590|10592|10588|10596|10592|10582|10579|335
1669307700000|2022-11-24 16:35:00|10591|10587|10595|10591|10595|10591|10589|10585|559
1669308000000|2022-11-24 16:40:00|10596|10592|10591|10587|10599|10596|10590|10587|1111
1669308300000|2022-11-24 16:45:00|10590|10586|10595|10591|10595|10591|10587|10584|303
1669308600000|2022-11-24 16:50:00|10594|10590|10587|10584|10595|10591|10586|10583|429
1669308900000|2022-11-24 16:55:00|10588|10585|10586|10583|10588|10585|10585|10582|659
1669309200000|2022-11-24 17:00:00|10585|10582|10587|10584|10587|10584|10581|10577|569
1669309500000|2022-11-24 17:05:00|10588|10585|10589|10585|10589|10585|10586|10583|221
1669309800000|2022-11-24 17:10:00|10590|10586|10591|10588|10592|10589|10589|10586|66
1669310100000|2022-11-24 17:15:00|10592|10589|10595|10591|10596|10592|10591|10588|88
1669310400000|2022-11-24 17:20:00|10594|10590|10590|10587|10594|10590|10587|10584|45
1669310700000|2022-11-24 17:25:00|10589|10586|10592|10589|10592|10589|10588|10584|65
1669311000000|2022-11-24 17:30:00|10591|10588|10591|10588|10592|10589|10591|10588|27
1669311300000|2022-11-24 17:35:00|10590|10587|10588|10585|10590|10587|10587|10584|583
1669311600000|2022-11-24 17:40:00|10589|10586|10588|10585|10589|10586|10588|10584|13
1669311900000|2022-11-24 17:45:00|10589|10586|10594|10590|10595|10592|10588|10586|38
1669312200000|2022-11-24 17:50:00|10593|10589|10587|10584|10593|10589|10587|10584|63
1669312500000|2022-11-24 17:55:00|10588|10585|10588|10583|10589|10585|10585|10582|184
1669363200000|2022-11-25 08:00:00|10553|10550|10553|10550|10561|10557|10543|10539|1396
1669363500000|2022-11-25 08:05:00|10552|10549|10579|10576|10584|10581|10551|10547|1918
1669363800000|2022-11-25 08:10:00|10580|10577|10589|10586|10589|10586|10570|10566|971
1669364100000|2022-11-25 08:15:00|10588|10585|10577|10574|10589|10586|10574|10571|2566
1669364400000|2022-11-25 08:20:00|10575|10572|10573|10569|10581|10578|10571|10568|867
1669364700000|2022-11-25 08:25:00|10574|10570|10556|10552|10574|10571|10555|10552|723
1669365000000|2022-11-25 08:30:00|10555|10553|10568|10565|10568|10565|10553|10550|982
1669365300000|2022-11-25 08:35:00|10569|10566|10572|10568|10580|10576|10568|10565|792
1669365600000|2022-11-25 08:40:00|10570|10567|10571|10566|10575|10572|10564|10560|1080
1669365900000|2022-11-25 08:45:00|10570|10567|10571|10567|10578|10575|10569|10564|891
1669366200000|2022-11-25 08:50:00|10572|10569|10566|10562|10574|10569|10562|10558|700
1669366500000|2022-11-25 08:55:00|10565|10561|10571|10567|10572|10569|10560|10557|942
1669366800000|2022-11-25 09:00:00|10572|10568|10588|10584|10588|10584|10571|10568|887
1669367100000|2022-11-25 09:05:00|10587|10583|10576|10572|10588|10583|10574|10570|4020
1669367400000|2022-11-25 09:10:00|10575|10573|10569|10565|10578|10575|10567|10564|1000
1669367700000|2022-11-25 09:15:00|10568|10564|10561|10558|10572|10569|10561|10558|1197
1669368000000|2022-11-25 09:20:00|10562|10559|10565|10562|10566|10563|10559|10556|274
1669368300000|2022-11-25 09:25:00|10568|10564|10559|10556|10568|10564|10554|10551|412
1669368600000|2022-11-25 09:30:00|10560|10555|10558|10554|10561|10557|10555|10551|674
1669368900000|2022-11-25 09:35:00|10557|10553|10554|10551|10558|10554|10551|10547|487
1669369200000|2022-11-25 09:40:00|10553|10550|10545|10542|10556|10552|10544|10540|343
1669369500000|2022-11-25 09:45:00|10546|10541|10545|10541|10546|10542|10534|10531|1121
1669369800000|2022-11-25 09:50:00|10544|10542|10537|10534|10545|10542|10537|10534|297
1669370100000|2022-11-25 09:55:00|10536|10533|10540|10536|10544|10540|10535|10531|258
1669370400000|2022-11-25 10:00:00|10539|10537|10543|10540|10547|10544|10538|10535|1067
1669370700000|2022-11-25 10:05:00|10544|10539|10543|10539|10545|10541|10533|10530|124
1669371000000|2022-11-25 10:10:00|10544|10540|10535|10532|10544|10540|10535|10532|824
1669371300000|2022-11-25 10:15:00|10536|10531|10539|10535|10542|10538|10532|10528|343
1669371600000|2022-11-25 10:20:00|10540|10536|10545|10541|10548|10545|10538|10535|238
1669371900000|2022-11-25 10:25:00|10544|10540|10544|10540|10544|10541|10539|10535|968
1669372200000|2022-11-25 10:30:00|10543|10541|10544|10541|10546|10542|10541|10537|218
1669372500000|2022-11-25 10:35:00|10545|10540|10549|10546|10550|10547|10542|10539|333
1669372800000|2022-11-25 10:40:00|10548|10545|10542|10538|10548|10546|10536|10532|928
1669373100000|2022-11-25 10:45:00|10541|10537|10546|10543|10549|10546|10541|10537|280
1669373400000|2022-11-25 10:50:00|10547|10545|10542|10539|10551|10548|10541|10538|727
1669373700000|2022-11-25 10:55:00|10543|10538|10545|10542|10547|10544|10540|10537|379
1669374000000|2022-11-25 11:00:00|10546|10541|10548|10544|10548|10545|10541|10538|220
1669374300000|2022-11-25 11:05:00|10547|10545|10549|10545|10553|10549|10546|10543|159
1669374600000|2022-11-25 11:10:00|10548|10546|10550|10547|10553|10550|10548|10546|1133
1669374900000|2022-11-25 11:15:00|10551|10548|10548|10544|10552|10549|10546|10542|910
1669375200000|2022-11-25 11:20:00|10547|10543|10556|10552|10556|10553|10545|10542|1280
1669375500000|2022-11-25 11:25:00|10555|10551|10551|10547|10560|10557|10549|10545|449
1669375800000|2022-11-25 11:30:00|10550|10546|10554|10551|10555|10552|10548|10545|216
1669376100000|2022-11-25 11:35:00|10555|10552|10544|10541|10556|10553|10544|10541|1798
1669376400000|2022-11-25 11:40:00|10545|10540|10540|10537|10546|10542|10539|10536|1792
1669376700000|2022-11-25 11:45:00|10541|10538|10546|10542|10546|10543|10538|10535|726
1669377000000|2022-11-25 11:50:00|10545|10541|10538|10535|10547|10544|10538|10535|450
1669377300000|2022-11-25 11:55:00|10539|10534|10535|10531|10540|10536|10533|10530|550
1669377600000|2022-11-25 12:00:00|10536|10533|10549|10546|10549|10546|10535|10532|458
1669377900000|2022-11-25 12:05:00|10548|10545|10549|10545|10556|10553|10548|10544|411
1669378200000|2022-11-25 12:10:00|10548|10546|10558|10554|10558|10555|10548|10546|409
1669378500000|2022-11-25 12:15:00|10557|10553|10556|10553|10557|10554|10548|10545|633
1669378800000|2022-11-25 12:20:00|10557|10552|10552|10548|10558|10555|10549|10545|291
1669379100000|2022-11-25 12:25:00|10551|10547|10552|10549|10554|10550|10549|10545|200
1669379400000|2022-11-25 12:30:00|10553|10548|10548|10544|10555|10552|10548|10544|602
1669379700000|2022-11-25 12:35:00|10547|10543|10553|10549|10554|10550|10542|10538|496
1669380000000|2022-11-25 12:40:00|10552|10548|10542|10538|10552|10549|10540|10536|1255
1669380300000|2022-11-25 12:45:00|10541|10537|10548|10544|10550|10546|10541|10537|1474
1669380600000|2022-11-25 12:50:00|10547|10543|10543|10540|10548|10544|10539|10536|345
1669380900000|2022-11-25 12:55:00|10542|10539|10540|10537|10545|10541|10540|10536|2289
1669381200000|2022-11-25 13:00:00|10539|10536|10533|10530|10540|10537|10532|10529|617
1669381500000|2022-11-25 13:05:00|10534|10531|10530|10526|10538|10534|10529|10526|846
1669381800000|2022-11-25 13:10:00|10531|10527|10528|10525|10534|10531|10527|10524|633
1669382100000|2022-11-25 13:15:00|10530|10526|10528|10524|10534|10530|10523|10519|699
1669382400000|2022-11-25 13:20:00|10527|10523|10518|10514|10528|10525|10505|10502|575
1669382700000|2022-11-25 13:25:00|10515|10512|10516|10513|10524|10520|10513|10510|817
1669383000000|2022-11-25 13:30:00|10515|10512|10513|10510|10516|10513|10505|10501|529
1669383300000|2022-11-25 13:35:00|10514|10511|10523|10519|10523|10520|10512|10509|677
1669383600000|2022-11-25 13:40:00|10522|10520|10513|10509|10525|10522|10511|10508|1111
1669383900000|2022-11-25 13:45:00|10514|10510|10524|10521|10526|10523|10512|10509|1462
1669384200000|2022-11-25 13:50:00|10525|10522|10531|10528|10534|10531|10522|10518|1785
1669384500000|2022-11-25 13:55:00|10532|10529|10538|10535|10538|10535|10532|10529|407
1669384800000|2022-11-25 14:00:00|10539|10534|10528|10525|10539|10534|10528|10524|514
1669385100000|2022-11-25 14:05:00|10527|10524|10532|10529|10533|10530|10525|10522|322
1669385400000|2022-11-25 14:10:00|10531|10528|10539|10535|10541|10538|10530|10527|1080
1669385700000|2022-11-25 14:15:00|10536|10536|10540|10537|10542|10539|10531|10528|2148
1669386000000|2022-11-25 14:20:00|10539|10536|10546|10543|10548|10545|10536|10533|674
1669386300000|2022-11-25 14:25:00|10545|10542|10547|10544|10549|10545|10543|10539|1541
1669386600000|2022-11-25 14:30:00|10546|10543|10550|10546|10550|10547|10544|10541|2310
1669386900000|2022-11-25 14:35:00|10549|10545|10542|10539|10551|10547|10540|10537|1078
1669387200000|2022-11-25 14:40:00|10543|10540|10538|10535|10544|10540|10534|10531|1814
1669387500000|2022-11-25 14:45:00|10539|10536|10527|10524|10539|10536|10526|10523|4589
1669387800000|2022-11-25 14:50:00|10528|10525|10536|10533|10538|10535|10527|10524|1674
1669388100000|2022-11-25 14:55:00|10535|10532|10529|10525|10536|10532|10526|10523|1292
1669388400000|2022-11-25 15:00:00|10528|10526|10529|10525|10531|10528|10525|10522|1638
1669388700000|2022-11-25 15:05:00|10530|10526|10530|10527|10534|10531|10518|10515|2447
1669389000000|2022-11-25 15:10:00|10531|10528|10528|10525|10534|10531|10527|10524|269
1669389300000|2022-11-25 15:15:00|10527|10524|10522|10519|10530|10527|10522|10519|729
1669389600000|2022-11-25 15:20:00|10521|10518|10518|10515|10526|10523|10518|10515|794
1669389900000|2022-11-25 15:25:00|10517|10514|10531|10528|10531|10528|10515|10512|501
1669390200000|2022-11-25 15:30:00|10532|10527|10535|10531|10537|10533|10521|10517|1385
1669390500000|2022-11-25 15:35:00|10534|10530|10534|10530|10538|10535|10528|10525|843
1669390800000|2022-11-25 15:40:00|10533|10531|10529|10525|10535|10531|10528|10525|531
1669391100000|2022-11-25 15:45:00|10528|10526|10530|10527|10530|10527|10524|10521|875
1669391400000|2022-11-25 15:50:00|10529|10526|10534|10531|10536|10533|10526|10523|289
1669391700000|2022-11-25 15:55:00|10535|10532|10534|10530|10541|10538|10533|10530|3146
1669392000000|2022-11-25 16:00:00|10535|10531|10540|10537|10541|10538|10530|10527|1266
1669392300000|2022-11-25 16:05:00|10541|10538|10542|10539|10544|10541|10539|10536|2528
1669392600000|2022-11-25 16:10:00|10541|10538|10536|10533|10543|10540|10529|10525|4282
1669392900000|2022-11-25 16:15:00|10537|10534|10530|10526|10539|10536|10527|10523|3821
1669393200000|2022-11-25 16:20:00|10529|10527|10525|10522|10530|10527|10522|10519|1070
1669393500000|2022-11-25 16:25:00|10526|10523|10534|10531|10537|10533|10524|10521|293
1669393800000|2022-11-25 16:30:00|10535|10530|10528|10525|10535|10532|10528|10525|295
1669394100000|2022-11-25 16:35:00|10527|10524|10531|10528|10535|10531|10526|10523|2048
1669394400000|2022-11-25 16:40:00|10532|10529|10536|10533|10537|10534|10531|10528|1545
1669394700000|2022-11-25 16:45:00|10535|10532|10540|10537|10541|10538|10533|10530|334
1669395000000|2022-11-25 16:50:00|10539|10536|10539|10536|10543|10540|10538|10535|933
1669395300000|2022-11-25 16:55:00|10537|10534|10539|10536|10540|10537|10535|10532|247
1669395600000|2022-11-25 17:00:00|10540|10535|10540|10536|10540|10537|10538|10535|76
1669395900000|2022-11-25 17:05:00|10539|10537|10545|10542|10545|10542|10538|10535|151
1669396200000|2022-11-25 17:10:00|10546|10543|10542|10539|10546|10543|10542|10538|122
1669396500000|2022-11-25 17:15:00|10543|10540|10546|10542|10546|10542|10543|10540|44
1669396800000|2022-11-25 17:20:00|10545|10543|10545|10542|10547|10544|10545|10542|39
1669397100000|2022-11-25 17:25:00|10546|10543|10546|10543|10547|10544|10545|10542|50
1669397400000|2022-11-25 17:30:00|10545|10542|10546|10543|10546|10543|10545|10541|79
1669397700000|2022-11-25 17:35:00|10547|10542|10545|10542|10547|10544|10545|10542|44
1669398000000|2022-11-25 17:40:00|10543|10541|10542|10539|10543|10541|10541|10538|76
1669398300000|2022-11-25 17:45:00|10543|10540|10543|10539|10545|10542|10542|10539|196
1669398600000|2022-11-25 17:50:00|10542|10538|10543|10539|10544|10541|10541|10538|219
1669398900000|2022-11-25 17:55:00|10544|10540|10547|10542|10548|10544|10544|10539|104
1669622400000|2022-11-28 08:00:00|10562|10556|10564|10560|10574|10570|10544|10540|1616
1669622700000|2022-11-28 08:05:00|10566|10561|10599|10595|10602|10598|10565|10561|1821
1669623000000|2022-11-28 08:10:00|10600|10596|10595|10592|10609|10605|10592|10588|1222
1669623300000|2022-11-28 08:15:00|10596|10591|10599|10595|10603|10599|10589|10586|1647
1669623600000|2022-11-28 08:20:00|10598|10594|10589|10585|10600|10596|10586|10583|817
1669623900000|2022-11-28 08:25:00|10591|10586|10601|10597|10605|10602|10587|10584|762
1669624200000|2022-11-28 08:30:00|10602|10598|10589|10586|10602|10599|10581|10578|1318
1669624500000|2022-11-28 08:35:00|10588|10584|10570|10567|10589|10586|10567|10564|943
1669624800000|2022-11-28 08:40:00|10571|10568|10564|10560|10572|10569|10562|10558|757
1669625100000|2022-11-28 08:45:00|10563|10561|10560|10556|10567|10564|10553|10549|850
1669625400000|2022-11-28 08:50:00|10561|10557|10555|10552|10564|10561|10552|10549|953
1669625700000|2022-11-28 08:55:00|10554|10551|10558|10555|10560|10556|10551|10548|916
1669626000000|2022-11-28 09:00:00|10557|10554|10558|10555|10561|10558|10551|10548|663
1669626300000|2022-11-28 09:05:00|10557|10554|10558|10554|10561|10558|10548|10545|908
1669626600000|2022-11-28 09:10:00|10557|10555|10561|10558|10561|10558|10553|10550|1058
1669626900000|2022-11-28 09:15:00|10560|10557|10565|10562|10567|10563|10559|10556|1067
1669627200000|2022-11-28 09:20:00|10566|10561|10567|10563|10569|10566|10564|10561|893
1669627500000|2022-11-28 09:25:00|10566|10562|10573|10570|10576|10573|10564|10561|792
1669627800000|2022-11-28 09:30:00|10572|10569|10570|10567|10577|10573|10568|10564|811
1669628100000|2022-11-28 09:35:00|10569|10566|10571|10567|10576|10573|10567|10564|1230
1669628400000|2022-11-28 09:40:00|10572|10568|10576|10573|10579|10576|10572|10568|531
1669628700000|2022-11-28 09:45:00|10577|10572|10567|10563|10577|10574|10562|10559|566
1669629000000|2022-11-28 09:50:00|10566|10565|10571|10568|10574|10570|10566|10563|662
1669629300000|2022-11-28 09:55:00|10570|10567|10560|10556|10573|10570|10558|10554|1805
1669629600000|2022-11-28 10:00:00|10559|10557|10565|10561|10566|10563|10556|10553|710
1669629900000|2022-11-28 10:05:00|10564|10560|10572|10568|10574|10571|10562|10558|765
1669630200000|2022-11-28 10:10:00|10571|10569|10558|10555|10572|10569|10557|10554|396
1669630500000|2022-11-28 10:15:00|10557|10554|10559|10556|10562|10558|10557|10554|1292
1669630800000|2022-11-28 10:20:00|10560|10557|10567|10563|10568|10565|10559|10556|933
1669631100000|2022-11-28 10:25:00|10566|10564|10561|10558|10569|10566|10561|10558|1021
1669631400000|2022-11-28 10:30:00|10562|10559|10554|10551|10563|10559|10554|10550|690
1669631700000|2022-11-28 10:35:00|10555|10552|10568|10565|10569|10566|10554|10550|522
1669632000000|2022-11-28 10:40:00|10569|10566|10570|10567|10574|10571|10564|10561|1841
1669632300000|2022-11-28 10:45:00|10571|10566|10566|10563|10571|10566|10560|10557|1152
1669632600000|2022-11-28 10:50:00|10565|10562|10568|10565|10568|10565|10561|10557|1203
1669632900000|2022-11-28 10:55:00|10567|10564|10566|10563|10573|10570|10563|10559|1550
1669633200000|2022-11-28 11:00:00|10565|10562|10556|10552|10565|10562|10553|10550|902
1669633500000|2022-11-28 11:05:00|10557|10553|10557|10554|10559|10556|10554|10551|936
1669633800000|2022-11-28 11:10:00|10558|10555|10560|10557|10564|10560|10554|10550|1457
1669634100000|2022-11-28 11:15:00|10561|10556|10561|10557|10562|10559|10558|10554|1275
1669634400000|2022-11-28 11:20:00|10560|10558|10561|10558|10562|10559|10556|10553|746
1669634700000|2022-11-28 11:25:00|10562|10559|10559|10556|10565|10562|10558|10555|276
1669635000000|2022-11-28 11:30:00|10558|10555|10552|10549|10560|10557|10552|10548|682
1669635300000|2022-11-28 11:35:00|10553|10550|10539|10536|10554|10551|10537|10534|1060
1669635600000|2022-11-28 11:40:00|10540|10537|10539|10536|10551|10548|10538|10535|639
1669635900000|2022-11-28 11:45:00|10538|10535|10533|10530|10538|10536|10521|10517|965
1669636200000|2022-11-28 11:50:00|10532|10529|10539|10536|10540|10536|10530|10527|933
1669636500000|2022-11-28 11:55:00|10541|10538|10550|10546|10550|10547|10539|10535|1054
1669636800000|2022-11-28 12:00:00|10551|10547|10550|10547|10554|10551|10548|10545|581
1669637100000|2022-11-28 12:05:00|10551|10548|10554|10551|10554|10551|10549|10546|299
1669637400000|2022-11-28 12:10:00|10553|10550|10563|10560|10564|10561|10550|10547|2145
1669637700000|2022-11-28 12:15:00|10564|10561|10567|10564|10568|10565|10558|10555|683
1669638000000|2022-11-28 12:20:00|10566|10563|10568|10565|10568|10565|10561|10558|448
1669638300000|2022-11-28 12:25:00|10567|10564|10559|10556|10569|10566|10559|10555|793
1669638600000|2022-11-28 12:30:00|10560|10557|10566|10563|10567|10564|10557|10554|550
1669638900000|2022-11-28 12:35:00|10564|10561|10563|10560|10570|10566|10562|10559|293
1669639200000|2022-11-28 12:40:00|10562|10559|10563|10559|10564|10560|10560|10557|222
1669639500000|2022-11-28 12:45:00|10562|10558|10562|10558|10563|10560|10559|10556|572
1669639800000|2022-11-28 12:50:00|10561|10559|10566|10563|10568|10565|10560|10556|838
1669640100000|2022-11-28 12:55:00|10567|10564|10567|10563|10568|10565|10564|10561|270
1669640400000|2022-11-28 13:00:00|10568|10564|10556|10553|10568|10565|10554|10551|416
1669640700000|2022-11-28 13:05:00|10557|10554|10566|10563|10567|10564|10557|10554|403
1669641000000|2022-11-28 13:10:00|10565|10562|10564|10561|10572|10568|10563|10560|845
1669641300000|2022-11-28 13:15:00|10563|10559|10560|10556|10572|10569|10558|10554|924
1669641600000|2022-11-28 13:20:00|10559|10555|10560|10557|10560|10557|10550|10547|873
1669641900000|2022-11-28 13:25:00|10561|10556|10565|10562|10570|10567|10557|10554|902
1669642200000|2022-11-28 13:30:00|10566|10563|10569|10566|10574|10570|10564|10560|560
1669642500000|2022-11-28 13:35:00|10568|10565|10571|10568|10577|10574|10567|10564|1121
1669642800000|2022-11-28 13:40:00|10573|10567|10570|10566|10573|10570|10565|10562|580
1669643100000|2022-11-28 13:45:00|10569|10567|10562|10559|10571|10567|10561|10558|873
1669643400000|2022-11-28 13:50:00|10563|10560|10543|10540|10564|10560|10543|10540|1234
1669643700000|2022-11-28 13:55:00|10544|10541|10546|10543|10546|10543|10538|10535|1250
1669644000000|2022-11-28 14:00:00|10545|10542|10537|10534|10547|10543|10534|10530|1714
1669644300000|2022-11-28 14:05:00|10536|10533|10540|10536|10541|10538|10532|10529|1315
1669644600000|2022-11-28 14:10:00|10539|10537|10548|10545|10548|10545|10536|10532|2105
1669644900000|2022-11-28 14:15:00|10549|10546|10546|10543|10550|10547|10543|10540|2997
1669645200000|2022-11-28 14:20:00|10545|10542|10547|10544|10552|10549|10543|10540|3317
1669645500000|2022-11-28 14:25:00|10546|10543|10540|10536|10549|10546|10540|10536|901
1669645800000|2022-11-28 14:30:00|10541|10537|10547|10543|10551|10548|10541|10537|1454
1669646100000|2022-11-28 14:35:00|10548|10544|10544|10541|10554|10551|10544|10541|2814
1669646400000|2022-11-28 14:40:00|10542|10538|10527|10524|10542|10538|10527|10524|2001
1669646700000|2022-11-28 14:45:00|10524|10521|10541|10538|10542|10539|10520|10517|2418
1669647000000|2022-11-28 14:50:00|10542|10539|10547|10544|10549|10546|10540|10536|829
1669647300000|2022-11-28 14:55:00|10546|10543|10546|10542|10550|10547|10541|10538|940
1669647600000|2022-11-28 15:00:00|10545|10541|10556|10553|10559|10554|10543|10539|874
1669647900000|2022-11-28 15:05:00|10558|10554|10559|10556|10566|10562|10552|10549|714
1669648200000|2022-11-28 15:10:00|10558|10555|10559|10556|10567|10564|10555|10551|1057
1669648500000|2022-11-28 15:15:00|10562|10559|10564|10561|10564|10561|10556|10552|1099
1669648800000|2022-11-28 15:20:00|10563|10560|10573|10569|10573|10570|10559|10556|1008
1669649100000|2022-11-28 15:25:00|10572|10568|10578|10574|10580|10577|10566|10563|684
1669649400000|2022-11-28 15:30:00|10577|10575|10568|10565|10584|10581|10568|10565|1635
1669649700000|2022-11-28 15:35:00|10567|10564|10569|10566|10576|10573|10566|10563|3502
1669650000000|2022-11-28 15:40:00|10568|10565|10565|10562|10570|10567|10564|10561|985
1669650300000|2022-11-28 15:45:00|10564|10561|10568|10565|10570|10567|10563|10560|1009
1669650600000|2022-11-28 15:50:00|10567|10564|10572|10569|10572|10569|10563|10560|721
1669650900000|2022-11-28 15:55:00|10573|10570|10576|10573|10578|10575|10570|10567|492
1669651200000|2022-11-28 16:00:00|10577|10574|10584|10581|10586|10583|10577|10574|862
1669651500000|2022-11-28 16:05:00|10583|10580|10576|10573|10584|10581|10573|10570|680
1669651800000|2022-11-28 16:10:00|10577|10572|10587|10583|10592|10589|10573|10570|2216
1669652100000|2022-11-28 16:15:00|10584|10584|10581|10578|10584|10584|10578|10575|3543
1669652400000|2022-11-28 16:20:00|10580|10577|10578|10575|10581|10578|10572|10568|900
1669652700000|2022-11-28 16:25:00|10577|10574|10572|10569|10581|10577|10571|10568|637
1669653000000|2022-11-28 16:30:00|10573|10570|10573|10569|10574|10571|10572|10568|1119
1669653300000|2022-11-28 16:35:00|10572|10570|10572|10569|10573|10570|10570|10567|1033
1669653600000|2022-11-28 16:40:00|10573|10570|10569|10566|10573|10570|10568|10564|518
1669653900000|2022-11-28 16:45:00|10568|10565|10565|10561|10568|10566|10560|10556|517
1669654200000|2022-11-28 16:50:00|10564|10562|10566|10562|10568|10564|10564|10561|338
1669654500000|2022-11-28 16:55:00|10567|10563|10567|10563|10567|10564|10565|10562|291
1669654800000|2022-11-28 17:00:00|10566|10562|10561|10558|10567|10563|10560|10556|791
1669655100000|2022-11-28 17:05:00|10562|10559|10565|10561|10566|10563|10562|10559|272
1669655400000|2022-11-28 17:10:00|10564|10560|10560|10557|10565|10560|10559|10556|806
1669655700000|2022-11-28 17:15:00|10559|10556|10563|10559|10563|10559|10558|10555|263
1669656000000|2022-11-28 17:20:00|10564|10560|10561|10557|10564|10560|10559|10556|180
1669656300000|2022-11-28 17:25:00|10562|10558|10562|10558|10562|10559|10559|10556|78
1669656600000|2022-11-28 17:30:00|10561|10559|10560|10556|10563|10559|10560|10556|81
1669656900000|2022-11-28 17:35:00|10561|10557|10559|10556|10561|10558|10559|10556|84
1669657200000|2022-11-28 17:40:00|10558|10555|10560|10556|10560|10556|10557|10554|80
1669657500000|2022-11-28 17:45:00|10559|10555|10559|10555|10562|10559|10559|10555|161
1669657800000|2022-11-28 17:50:00|10560|10556|10561|10557|10561|10557|10557|10554|70
1669658100000|2022-11-28 17:55:00|10560|10556|10558|10554|10563|10559|10557|10553|186
1669708800000|2022-11-29 08:00:00|10601|10597|10620|10616|10636|10632|10597|10593|1451
1669709100000|2022-11-29 08:05:00|10619|10615|10612|10609|10621|10618|10602|10599|1452
1669709400000|2022-11-29 08:10:00|10611|10608|10603|10599|10612|10609|10597|10594|858
1669709700000|2022-11-29 08:15:00|10602|10598|10619|10615|10619|10616|10601|10598|603
1669710000000|2022-11-29 08:20:00|10618|10616|10603|10600|10622|10619|10603|10600|857
1669710300000|2022-11-29 08:25:00|10602|10599|10602|10599|10606|10602|10596|10593|814
1669710600000|2022-11-29 08:30:00|10600|10597|10600|10596|10604|10600|10593|10590|755
1669710900000|2022-11-29 08:35:00|10601|10597|10618|10614|10618|10614|10601|10596|495
1669711200000|2022-11-29 08:40:00|10616|10615|10614|10611|10622|10619|10614|10611|533
1669711500000|2022-11-29 08:45:00|10615|10612|10622|10619|10629|10626|10615|10612|695
1669711800000|2022-11-29 08:50:00|10623|10618|10619|10615|10623|10620|10617|10613|674
1669712100000|2022-11-29 08:55:00|10618|10616|10616|10613|10618|10616|10611|10608|660
1669712400000|2022-11-29 09:00:00|10617|10612|10602|10599|10617|10614|10601|10597|876
1669712700000|2022-11-29 09:05:00|10603|10598|10596|10593|10607|10604|10592|10589|719
1669713000000|2022-11-29 09:10:00|10597|10594|10591|10587|10598|10595|10585|10582|447
1669713300000|2022-11-29 09:15:00|10590|10586|10585|10582|10594|10591|10582|10579|410
1669713600000|2022-11-29 09:20:00|10584|10581|10595|10591|10598|10595|10584|10581|405
1669713900000|2022-11-29 09:25:00|10596|10592|10595|10592|10598|10595|10591|10587|298
1669714200000|2022-11-29 09:30:00|10596|10593|10602|10599|10605|10601|10596|10593|440
1669714500000|2022-11-29 09:35:00|10601|10598|10606|10602|10609|10605|10600|10596|411
1669714800000|2022-11-29 09:40:00|10605|10603|10607|10603|10607|10604|10600|10596|436
1669715100000|2022-11-29 09:45:00|10606|10604|10605|10602|10612|10609|10605|10602|284
1669715400000|2022-11-29 09:50:00|10604|10601|10598|10595|10605|10602|10596|10593|325
1669715700000|2022-11-29 09:55:00|10599|10594|10590|10586|10600|10596|10589|10586|363
1669716000000|2022-11-29 10:00:00|10591|10587|10581|10578|10591|10588|10575|10572|478
1669716300000|2022-11-29 10:05:00|10582|10579|10580|10577|10585|10582|10580|10576|390
1669716600000|2022-11-29 10:10:00|10581|10578|10583|10580|10587|10584|10580|10577|362
1669716900000|2022-11-29 10:15:00|10582|10578|10581|10578|10587|10584|10574|10571|646
1669717200000|2022-11-29 10:20:00|10580|10577|10587|10584|10588|10585|10579|10576|263
1669717500000|2022-11-29 10:25:00|10588|10585|10601|10597|10602|10599|10587|10584|441
1669717800000|2022-11-29 10:30:00|10600|10598|10610|10607|10610|10607|10600|10597|725
1669718100000|2022-11-29 10:35:00|10611|10608|10603|10600|10613|10610|10602|10599|341
1669718400000|2022-11-29 10:40:00|10604|10601|10602|10599|10606|10603|10598|10594|328
1669718700000|2022-11-29 10:45:00|10603|10600|10604|10601|10606|10603|10599|10596|671
1669719000000|2022-11-29 10:50:00|10603|10600|10604|10601|10608|10604|10599|10596|391
1669719300000|2022-11-29 10:55:00|10603|10600|10605|10602|10610|10607|10602|10599|281
1669719600000|2022-11-29 11:00:00|10606|10603|10604|10601|10610|10607|10604|10600|432
1669719900000|2022-11-29 11:05:00|10605|10600|10598|10594|10608|10604|10598|10594|445
1669720200000|2022-11-29 11:10:00|10599|10595|10594|10591|10599|10596|10593|10590|721
1669720500000|2022-11-29 11:15:00|10595|10592|10592|10589|10596|10593|10589|10586|429
1669720800000|2022-11-29 11:20:00|10593|10590|10596|10592|10599|10596|10593|10590|309
1669721100000|2022-11-29 11:25:00|10595|10591|10589|10586|10597|10593|10589|10586|254
1669721400000|2022-11-29 11:30:00|10590|10587|10596|10593|10600|10597|10588|10585|594
1669721700000|2022-11-29 11:35:00|10595|10592|10589|10586|10601|10598|10589|10585|606
1669722000000|2022-11-29 11:40:00|10590|10587|10586|10583|10591|10588|10580|10576|475
1669722300000|2022-11-29 11:45:00|10587|10584|10589|10585|10591|10588|10586|10582|309
1669722600000|2022-11-29 11:50:00|10588|10586|10586|10582|10592|10589|10586|10582|223
1669722900000|2022-11-29 11:55:00|10585|10581|10591|10588|10591|10588|10581|10577|192
1669723200000|2022-11-29 12:00:00|10590|10587|10591|10587|10593|10590|10588|10585|606
1669723500000|2022-11-29 12:05:00|10590|10586|10590|10587|10595|10592|10589|10586|632
1669723800000|2022-11-29 12:10:00|10591|10588|10593|10590|10593|10590|10583|10580|528
1669724100000|2022-11-29 12:15:00|10592|10589|10590|10587|10595|10592|10590|10586|236
1669724400000|2022-11-29 12:20:00|10589|10586|10591|10588|10594|10590|10587|10584|314
1669724700000|2022-11-29 12:25:00|10590|10587|10593|10589|10595|10592|10589|10586|329
1669725000000|2022-11-29 12:30:00|10594|10590|10597|10594|10601|10598|10593|10590|381
1669725300000|2022-11-29 12:35:00|10596|10593|10592|10589|10600|10597|10592|10588|273
1669725600000|2022-11-29 12:40:00|10591|10588|10578|10575|10596|10593|10577|10574|1214
1669725900000|2022-11-29 12:45:00|10577|10574|10591|10588|10594|10590|10568|10565|1296
1669726200000|2022-11-29 12:50:00|10590|10587|10593|10590|10594|10591|10589|10586|560
1669726500000|2022-11-29 12:55:00|10592|10589|10593|10589|10595|10592|10590|10587|469
1669726800000|2022-11-29 13:00:00|10591|10588|10577|10573|10595|10591|10575|10572|594
1669727100000|2022-11-29 13:05:00|10578|10574|10560|10556|10579|10575|10553|10550|889
1669727400000|2022-11-29 13:10:00|10559|10557|10537|10533|10561|10558|10529|10525|1482
1669727700000|2022-11-29 13:15:00|10538|10535|10554|10551|10556|10553|10530|10527|1365
1669728000000|2022-11-29 13:20:00|10555|10552|10568|10565|10569|10565|10555|10552|938
1669728300000|2022-11-29 13:25:00|10567|10564|10560|10556|10569|10566|10557|10553|557
1669728600000|2022-11-29 13:30:00|10559|10557|10553|10550|10563|10560|10552|10549|731
1669728900000|2022-11-29 13:35:00|10555|10551|10554|10551|10562|10558|10550|10546|719
1669729200000|2022-11-29 13:40:00|10555|10552|10554|10550|10555|10552|10541|10538|621
1669729500000|2022-11-29 13:45:00|10553|10549|10550|10546|10558|10554|10549|10545|591
1669729800000|2022-11-29 13:50:00|10551|10547|10556|10552|10558|10555|10544|10541|765
1669730100000|2022-11-29 13:55:00|10555|10551|10558|10555|10562|10559|10553|10549|539
1669730400000|2022-11-29 14:00:00|10559|10556|10552|10549|10560|10557|10548|10545|1083
1669730700000|2022-11-29 14:05:00|10553|10550|10546|10543|10555|10552|10537|10534|1041
1669731000000|2022-11-29 14:10:00|10545|10542|10543|10540|10546|10543|10536|10532|851
1669731300000|2022-11-29 14:15:00|10542|10539|10536|10533|10543|10540|10532|10529|827
1669731600000|2022-11-29 14:20:00|10537|10532|10532|10529|10538|10535|10526|10522|1186
1669731900000|2022-11-29 14:25:00|10531|10528|10535|10532|10541|10538|10531|10528|966
1669732200000|2022-11-29 14:30:00|10534|10531|10547|10544|10548|10545|10530|10527|855
1669732500000|2022-11-29 14:35:00|10546|10543|10549|10545|10551|10548|10543|10540|486
1669732800000|2022-11-29 14:40:00|10548|10546|10540|10536|10550|10546|10536|10533|542
1669733100000|2022-11-29 14:45:00|10539|10537|10562|10559|10564|10561|10539|10536|1196
1669733400000|2022-11-29 14:50:00|10561|10558|10562|10559|10567|10563|10552|10549|1232
1669733700000|2022-11-29 14:55:00|10563|10560|10553|10550|10563|10560|10553|10550|1345
1669734000000|2022-11-29 15:00:00|10551|10548|10547|10544|10559|10556|10547|10544|1323
1669734300000|2022-11-29 15:05:00|10548|10545|10559|10556|10560|10556|10543|10540|998
1669734600000|2022-11-29 15:10:00|10560|10557|10563|10560|10563|10560|10557|10554|552
1669734900000|2022-11-29 15:15:00|10562|10558|10560|10557|10568|10565|10558|10555|889
1669735200000|2022-11-29 15:20:00|10559|10556|10560|10557|10561|10558|10554|10551|583
1669735500000|2022-11-29 15:25:00|10561|10558|10561|10558|10567|10564|10560|10556|783
1669735800000|2022-11-29 15:30:00|10560|10557|10554|10551|10562|10559|10553|10550|1008
1669736100000|2022-11-29 15:35:00|10553|10550|10554|10551|10557|10553|10545|10542|1152
1669736400000|2022-11-29 15:40:00|10553|10550|10546|10543|10555|10552|10546|10542|1046
1669736700000|2022-11-29 15:45:00|10545|10542|10553|10550|10558|10554|10543|10540|978
1669737000000|2022-11-29 15:50:00|10552|10549|10566|10562|10573|10570|10552|10549|936
1669737300000|2022-11-29 15:55:00|10564|10561|10576|10573|10581|10577|10564|10561|1138
1669737600000|2022-11-29 16:00:00|10577|10574|10578|10575|10594|10591|10571|10568|2500
1669737900000|2022-11-29 16:05:00|10579|10577|10582|10579|10587|10584|10576|10573|1132
1669738200000|2022-11-29 16:10:00|10581|10578|10594|10590|10597|10594|10579|10576|2205
1669738500000|2022-11-29 16:15:00|10593|10589|10583|10579|10599|10595|10582|10579|1709
1669738800000|2022-11-29 16:20:00|10582|10578|10582|10578|10582|10579|10574|10571|1100
1669739100000|2022-11-29 16:25:00|10581|10579|10578|10575|10586|10583|10578|10574|416
1669739400000|2022-11-29 16:30:00|10577|10574|10580|10576|10582|10578|10575|10571|627
1669739700000|2022-11-29 16:35:00|10581|10577|10582|10579|10583|10580|10579|10576|133
1669740000000|2022-11-29 16:40:00|10581|10578|10581|10578|10583|10580|10580|10576|177
1669740300000|2022-11-29 16:45:00|10582|10579|10578|10574|10583|10580|10577|10574|382
1669740600000|2022-11-29 16:50:00|10579|10575|10582|10579|10583|10579|10578|10575|253
1669740900000|2022-11-29 16:55:00|10583|10580|10580|10576|10586|10582|10579|10576|621
1669741200000|2022-11-29 17:00:00|10581|10577|10580|10576|10582|10579|10579|10576|135
1669741500000|2022-11-29 17:05:00|10581|10577|10578|10575|10581|10577|10578|10575|251
1669741800000|2022-11-29 17:10:00|10577|10574|10579|10576|10580|10577|10575|10571|281
1669742100000|2022-11-29 17:15:00|10580|10577|10582|10578|10583|10579|10580|10577|144
1669742400000|2022-11-29 17:20:00|10581|10577|10579|10576|10581|10578|10575|10571|271
1669742700000|2022-11-29 17:25:00|10578|10575|10576|10573|10580|10577|10576|10573|151
1669743000000|2022-11-29 17:30:00|10575|10572|10567|10564|10576|10573|10567|10563|203
1669743300000|2022-11-29 17:35:00|10568|10563|10569|10565|10569|10566|10561|10558|225
1669743600000|2022-11-29 17:40:00|10568|10566|10570|10566|10570|10567|10565|10561|74
1669743900000|2022-11-29 17:45:00|10569|10565|10569|10565|10571|10567|10568|10565|44
1669744200000|2022-11-29 17:50:00|10567|10563|10568|10564|10569|10566|10566|10563|61
1669744500000|2022-11-29 17:55:00|10569|10565|10571|10565|10575|10571|10568|10564|81
1669795200000|2022-11-30 08:00:00|10550|10546|10539|10536|10553|10550|10538|10535|738
1669795500000|2022-11-30 08:05:00|10543|10535|10561|10557|10561|10558|10542|10535|815
1669795800000|2022-11-30 08:10:00|10560|10556|10562|10559|10564|10561|10556|10553|508
1669796100000|2022-11-30 08:15:00|10561|10558|10562|10558|10569|10565|10561|10557|412
1669796400000|2022-11-30 08:20:00|10561|10559|10547|10544|10562|10559|10546|10542|551
1669796700000|2022-11-30 08:25:00|10548|10545|10547|10544|10555|10551|10547|10544|410
1669797000000|2022-11-30 08:30:00|10546|10543|10547|10544|10553|10550|10541|10538|698
1669797300000|2022-11-30 08:35:00|10548|10543|10564|10561|10564|10561|10548|10543|663
1669797600000|2022-11-30 08:40:00|10563|10560|10563|10559|10569|10566|10562|10559|494
1669797900000|2022-11-30 08:45:00|10562|10560|10568|10565|10576|10572|10562|10559|330
1669798200000|2022-11-30 08:50:00|10567|10564|10561|10558|10568|10565|10559|10556|343
1669798500000|2022-11-30 08:55:00|10562|10559|10572|10569|10573|10570|10560|10557|416
1669798800000|2022-11-30 09:00:00|10573|10570|10570|10567|10578|10575|10570|10567|497
1669799100000|2022-11-30 09:05:00|10571|10568|10567|10563|10575|10572|10566|10562|459
1669799400000|2022-11-30 09:10:00|10566|10564|10562|10558|10568|10565|10561|10558|890
1669799700000|2022-11-30 09:15:00|10563|10559|10566|10563|10569|10565|10562|10559|540
1669800000000|2022-11-30 09:20:00|10567|10564|10555|10552|10567|10564|10555|10552|917
1669800300000|2022-11-30 09:25:00|10554|10551|10557|10554|10563|10560|10554|10551|357
1669800600000|2022-11-30 09:30:00|10558|10555|10558|10554|10565|10562|10558|10554|275
1669800900000|2022-11-30 09:35:00|10557|10555|10555|10551|10558|10555|10550|10546|367
1669801200000|2022-11-30 09:40:00|10554|10552|10559|10556|10561|10558|10552|10549|377
1669801500000|2022-11-30 09:45:00|10558|10555|10565|10561|10565|10562|10558|10555|286
1669801800000|2022-11-30 09:50:00|10564|10562|10562|10558|10565|10562|10559|10556|212
1669802100000|2022-11-30 09:55:00|10564|10559|10566|10562|10568|10565|10560|10557|379
1669802400000|2022-11-30 10:00:00|10565|10561|10548|10545|10568|10565|10546|10543|720
1669802700000|2022-11-30 10:05:00|10547|10544|10530|10527|10548|10545|10528|10524|591
1669803000000|2022-11-30 10:10:00|10529|10526|10529|10526|10538|10535|10525|10522|1229
1669803300000|2022-11-30 10:15:00|10530|10525|10530|10527|10535|10531|10528|10525|568
1669803600000|2022-11-30 10:20:00|10531|10528|10539|10536|10541|10538|10530|10527|466
1669803900000|2022-11-30 10:25:00|10538|10535|10538|10535|10542|10539|10529|10526|668
1669804200000|2022-11-30 10:30:00|10540|10537|10546|10543|10549|10546|10538|10534|463
1669804500000|2022-11-30 10:35:00|10545|10542|10546|10543|10548|10544|10542|10539|219
1669804800000|2022-11-30 10:40:00|10547|10544|10548|10544|10551|10547|10542|10538|237
1669805100000|2022-11-30 10:45:00|10547|10543|10558|10555|10559|10556|10546|10542|250
1669805400000|2022-11-30 10:50:00|10557|10554|10564|10561|10564|10561|10554|10551|803
1669805700000|2022-11-30 10:55:00|10565|10560|10559|10556|10567|10564|10559|10555|370
1669806000000|2022-11-30 11:00:00|10558|10555|10560|10557|10561|10558|10557|10554|600
1669806300000|2022-11-30 11:05:00|10559|10556|10555|10551|10559|10556|10549|10546|524
1669806600000|2022-11-30 11:10:00|10554|10552|10551|10548|10557|10554|10551|10548|286
1669806900000|2022-11-30 11:15:00|10552|10549|10552|10549|10556|10553|10552|10548|477
1669807200000|2022-11-30 11:20:00|10553|10550|10553|10550|10557|10554|10549|10546|229
1669807500000|2022-11-30 11:25:00|10552|10549|10546|10543|10552|10549|10546|10543|173
1669807800000|2022-11-30 11:30:00|10547|10544|10544|10540|10549|10546|10540|10537|297
1669808100000|2022-11-30 11:35:00|10545|10542|10551|10548|10551|10548|10545|10541|156
1669808400000|2022-11-30 11:40:00|10550|10547|10552|10549|10553|10550|10546|10543|156
1669808700000|2022-11-30 11:45:00|10551|10548|10553|10549|10554|10551|10550|10547|261
1669809000000|2022-11-30 11:50:00|10552|10548|10544|10541|10552|10548|10543|10540|514
1669809300000|2022-11-30 11:55:00|10545|10542|10552|10549|10554|10551|10544|10541|331
1669809600000|2022-11-30 12:00:00|10553|10550|10556|10552|10561|10557|10553|10550|465
1669809900000|2022-11-30 12:05:00|10554|10553|10555|10552|10556|10553|10552|10549|294
1669810200000|2022-11-30 12:10:00|10557|10554|10560|10557|10561|10557|10554|10550|303
1669810500000|2022-11-30 12:15:00|10559|10556|10554|10551|10560|10557|10553|10550|343
1669810800000|2022-11-30 12:20:00|10553|10550|10553|10549|10554|10550|10549|10546|489
1669811100000|2022-11-30 12:25:00|10552|10550|10549|10546|10553|10550|10547|10544|294
1669811400000|2022-11-30 12:30:00|10551|10547|10543|10539|10552|10549|10542|10539|304
1669811700000|2022-11-30 12:35:00|10542|10540|10537|10534|10544|10541|10534|10530|917
1669812000000|2022-11-30 12:40:00|10536|10533|10541|10538|10542|10538|10535|10532|539
1669812300000|2022-11-30 12:45:00|10542|10537|10544|10541|10545|10541|10539|10536|275
1669812600000|2022-11-30 12:50:00|10543|10540|10545|10541|10548|10545|10543|10540|373
1669812900000|2022-11-30 12:55:00|10544|10540|10540|10537|10546|10542|10539|10536|338
1669813200000|2022-11-30 13:00:00|10541|10538|10540|10537|10543|10540|10534|10531|851
1669813500000|2022-11-30 13:05:00|10541|10538|10542|10538|10546|10543|10540|10537|254
1669813800000|2022-11-30 13:10:00|10541|10537|10541|10537|10543|10540|10536|10532|323
1669814100000|2022-11-30 13:15:00|10548|10538|10544|10540|10557|10553|10541|10538|735
1669814400000|2022-11-30 13:20:00|10545|10541|10532|10529|10556|10552|10532|10529|601
1669814700000|2022-11-30 13:25:00|10530|10527|10534|10529|10535|10532|10515|10512|1398
1669815000000|2022-11-30 13:30:00|10532|10530|10526|10523|10535|10532|10518|10515|1123
1669815300000|2022-11-30 13:35:00|10527|10524|10520|10517|10536|10533|10513|10510|1095
1669815600000|2022-11-30 13:40:00|10521|10518|10515|10512|10522|10519|10515|10511|1012
1669815900000|2022-11-30 13:45:00|10514|10511|10522|10518|10523|10519|10507|10504|1339
1669816200000|2022-11-30 13:50:00|10521|10519|10524|10521|10530|10527|10519|10516|1020
1669816500000|2022-11-30 13:55:00|10525|10522|10513|10509|10525|10522|10512|10509|771
1669816800000|2022-11-30 14:00:00|10512|10510|10511|10507|10515|10511|10506|10502|899
1669817100000|2022-11-30 14:05:00|10510|10508|10518|10515|10520|10517|10510|10507|808
1669817400000|2022-11-30 14:10:00|10519|10516|10518|10514|10524|10520|10515|10512|455
1669817700000|2022-11-30 14:15:00|10519|10515|10530|10527|10534|10531|10519|10515|674
1669818000000|2022-11-30 14:20:00|10531|10528|10526|10523|10532|10529|10524|10521|343
1669818300000|2022-11-30 14:25:00|10525|10522|10520|10517|10529|10525|10517|10513|470
1669818600000|2022-11-30 14:30:00|10521|10516|10517|10513|10521|10518|10515|10511|659
1669818900000|2022-11-30 14:35:00|10515|10512|10505|10502|10516|10513|10501|10498|832
1669819200000|2022-11-30 14:40:00|10506|10503|10521|10518|10524|10521|10506|10503|1359
1669819500000|2022-11-30 14:45:00|10520|10517|10510|10507|10521|10517|10505|10501|1047
1669819800000|2022-11-30 14:50:00|10509|10506|10511|10508|10512|10508|10501|10498|741
1669820100000|2022-11-30 14:55:00|10510|10507|10531|10528|10531|10528|10510|10507|693
1669820400000|2022-11-30 15:00:00|10532|10527|10513|10510|10533|10529|10511|10508|914
1669820700000|2022-11-30 15:05:00|10514|10509|10511|10508|10519|10515|10509|10506|849
1669821000000|2022-11-30 15:10:00|10512|10509|10502|10499|10513|10510|10498|10494|695
1669821300000|2022-11-30 15:15:00|10501|10498|10501|10498|10509|10506|10497|10494|983
1669821600000|2022-11-30 15:20:00|10502|10499|10504|10501|10507|10503|10499|10496|671
1669821900000|2022-11-30 15:25:00|10505|10502|10494|10490|10505|10502|10492|10488|1175
1669822200000|2022-11-30 15:30:00|10496|10491|10497|10494|10505|10502|10494|10491|946
1669822500000|2022-11-30 15:35:00|10498|10493|10487|10484|10502|10499|10481|10478|1275
1669822800000|2022-11-30 15:40:00|10488|10485|10502|10499|10509|10506|10486|10483|857
1669823100000|2022-11-30 15:45:00|10503|10500|10504|10500|10504|10501|10494|10491|1617
1669823400000|2022-11-30 15:50:00|10503|10501|10504|10501|10510|10507|10500|10497|1536
1669823700000|2022-11-30 15:55:00|10505|10502|10514|10511|10517|10513|10503|10500|1517
1669824000000|2022-11-30 16:00:00|10512|10509|10491|10487|10515|10512|10491|10487|1745
1669824300000|2022-11-30 16:05:00|10492|10488|10496|10493|10504|10501|10482|10479|2762
1669824600000|2022-11-30 16:10:00|10497|10495|10501|10498|10509|10506|10486|10483|4277
1669824900000|2022-11-30 16:15:00|10502|10499|10509|10506|10520|10516|10500|10497|3888
1669825200000|2022-11-30 16:20:00|10510|10507|10498|10495|10512|10509|10497|10494|1287
1669825500000|2022-11-30 16:25:00|10499|10496|10497|10494|10500|10497|10492|10489|775
1669825800000|2022-11-30 16:30:00|10496|10493|10504|10501|10504|10501|10496|10493|1193
1669826100000|2022-11-30 16:35:00|10503|10500|10504|10501|10510|10507|10502|10499|1229
1669826400000|2022-11-30 16:40:00|10503|10500|10512|10509|10512|10509|10503|10500|447
1669826700000|2022-11-30 16:45:00|10511|10508|10513|10510|10513|10510|10510|10507|280
1669827000000|2022-11-30 16:50:00|10514|10511|10512|10508|10515|10512|10511|10508|468
1669827300000|2022-11-30 16:55:00|10511|10507|10510|10507|10514|10511|10504|10501|464
1669827600000|2022-11-30 17:00:00|10511|10506|10510|10506|10512|10509|10509|10506|296
1669827900000|2022-11-30 17:05:00|10511|10507|10510|10506|10511|10508|10509|10506|178
1669828200000|2022-11-30 17:10:00|10511|10507|10511|10507|10511|10508|10509|10506|232
1669828500000|2022-11-30 17:15:00|10512|10508|10509|10505|10513|10510|10508|10505|390
1669828800000|2022-11-30 17:20:00|10508|10506|10509|10506|10509|10506|10508|10505|167
1669829100000|2022-11-30 17:25:00|10510|10507|10509|10505|10511|10508|10509|10505|136
1669829400000|2022-11-30 17:30:00|10510|10506|10510|10507|10511|10508|10508|10505|194
1669829700000|2022-11-30 17:35:00|10509|10506|10514|10511|10515|10511|10509|10506|224
1669830000000|2022-11-30 17:40:00|10515|10512|10518|10514|10518|10515|10513|10510|164
1669830300000|2022-11-30 17:45:00|10519|10515|10520|10516|10522|10519|10517|10513|305
1669830600000|2022-11-30 17:50:00|10519|10517|10519|10516|10521|10518|10518|10515|120
1669830900000|2022-11-30 17:55:00|10520|10517|10524|10520|10526|10522|10519|10516|136
1669881600000|2022-12-01 08:00:00|10596|10592|10573|10570|10601|10597|10566|10562|1541
1669881900000|2022-12-01 08:05:00|10572|10569|10570|10566|10573|10570|10563|10560|1169
1669882200000|2022-12-01 08:10:00|10569|10565|10607|10603|10607|10603|10568|10565|1383
1669882500000|2022-12-01 08:15:00|10606|10601|10610|10607|10619|10616|10604|10601|1108
1669882800000|2022-12-01 08:20:00|10611|10608|10587|10584|10615|10611|10585|10582|905
1669883100000|2022-12-01 08:25:00|10588|10585|10576|10573|10591|10588|10576|10573|834
1669883400000|2022-12-01 08:30:00|10577|10574|10570|10567|10581|10578|10563|10560|841
1669883700000|2022-12-01 08:35:00|10569|10566|10574|10571|10576|10573|10559|10556|705
1669884000000|2022-12-01 08:40:00|10575|10570|10577|10573|10585|10582|10568|10564|628
1669884300000|2022-12-01 08:45:00|10576|10574|10589|10586|10589|10586|10575|10572|523
1669884600000|2022-12-01 08:50:00|10590|10587|10598|10595|10598|10595|10588|10585|718
1669884900000|2022-12-01 08:55:00|10599|10596|10596|10593|10600|10597|10591|10588|418
1669885200000|2022-12-01 09:00:00|10598|10592|10581|10578|10599|10596|10581|10577|406
1669885500000|2022-12-01 09:05:00|10582|10579|10568|10564|10583|10580|10565|10562|727
1669885800000|2022-12-01 09:10:00|10569|10565|10562|10559|10573|10569|10558|10554|364
1669886100000|2022-12-01 09:15:00|10564|10561|10553|10550|10568|10565|10553|10550|509
1669886400000|2022-12-01 09:20:00|10552|10549|10563|10560|10563|10560|10552|10549|397
1669886700000|2022-12-01 09:25:00|10562|10559|10568|10564|10573|10569|10562|10559|404
1669887000000|2022-12-01 09:30:00|10569|10565|10567|10564|10570|10567|10564|10561|699
1669887300000|2022-12-01 09:35:00|10566|10563|10565|10562|10571|10567|10564|10560|413
1669887600000|2022-12-01 09:40:00|10564|10561|10563|10559|10569|10566|10553|10550|802
1669887900000|2022-12-01 09:45:00|10562|10560|10566|10563|10567|10564|10562|10559|353
1669888200000|2022-12-01 09:50:00|10565|10562|10555|10552|10566|10563|10555|10552|1067
1669888500000|2022-12-01 09:55:00|10554|10551|10558|10555|10562|10559|10550|10546|3456
1669888800000|2022-12-01 10:00:00|10559|10556|10556|10552|10565|10562|10552|10549|2184
1669889100000|2022-12-01 10:05:00|10555|10551|10550|10547|10560|10556|10550|10546|967
1669889400000|2022-12-01 10:10:00|10551|10548|10555|10552|10558|10554|10551|10548|568
1669889700000|2022-12-01 10:15:00|10554|10551|10556|10553|10559|10555|10554|10551|541
1669890000000|2022-12-01 10:20:00|10558|10554|10559|10556|10562|10559|10556|10553|523
1669890300000|2022-12-01 10:25:00|10558|10555|10554|10551|10558|10555|10549|10546|508
1669890600000|2022-12-01 10:30:00|10555|10552|10557|10554|10557|10554|10553|10550|403
1669890900000|2022-12-01 10:35:00|10558|10555|10562|10558|10562|10559|10555|10552|523
1669891200000|2022-12-01 10:40:00|10561|10557|10567|10563|10567|10564|10560|10557|644
1669891500000|2022-12-01 10:45:00|10568|10564|10566|10563|10570|10566|10564|10561|623
1669891800000|2022-12-01 10:50:00|10565|10562|10562|10559|10565|10562|10561|10558|486
1669892100000|2022-12-01 10:55:00|10563|10560|10568|10565|10569|10565|10559|10556|436
1669892400000|2022-12-01 11:00:00|10567|10564|10564|10560|10572|10569|10564|10560|1105
1669892700000|2022-12-01 11:05:00|10563|10561|10572|10569|10572|10569|10563|10561|407
1669893000000|2022-12-01 11:10:00|10571|10568|10571|10567|10572|10569|10568|10565|417
1669893300000|2022-12-01 11:15:00|10572|10568|10579|10576|10584|10580|10571|10568|925
1669893600000|2022-12-01 11:20:00|10580|10577|10575|10571|10580|10577|10574|10571|536
1669893900000|2022-12-01 11:25:00|10574|10572|10577|10574|10580|10576|10574|10571|548
1669894200000|2022-12-01 11:30:00|10576|10573|10587|10584|10587|10584|10576|10573|635
1669894500000|2022-12-01 11:35:00|10586|10583|10587|10583|10590|10587|10584|10580|608
1669894800000|2022-12-01 11:40:00|10586|10584|10579|10575|10588|10584|10578|10575|388
1669895100000|2022-12-01 11:45:00|10578|10576|10575|10572|10578|10576|10569|10565|428
1669895400000|2022-12-01 11:50:00|10574|10571|10582|10579|10586|10583|10573|10570|510
1669895700000|2022-12-01 11:55:00|10583|10580|10588|10584|10588|10585|10581|10578|309
1669896000000|2022-12-01 12:00:00|10587|10583|10584|10580|10590|10587|10582|10578|245
1669896300000|2022-12-01 12:05:00|10583|10581|10579|10576|10587|10583|10579|10576|157
1669896600000|2022-12-01 12:10:00|10580|10575|10591|10587|10591|10588|10579|10575|512
1669896900000|2022-12-01 12:15:00|10588|10588|10589|10585|10591|10588|10587|10584|310
1669897200000|2022-12-01 12:20:00|10588|10584|10591|10588|10593|10590|10585|10582|388
1669897500000|2022-12-01 12:25:00|10590|10587|10587|10584|10595|10591|10586|10583|622
1669897800000|2022-12-01 12:30:00|10588|10585|10593|10590|10596|10593|10588|10585|515
1669898100000|2022-12-01 12:35:00|10594|10589|10596|10593|10599|10596|10588|10585|772
1669898400000|2022-12-01 12:40:00|10597|10594|10595|10592|10597|10594|10592|10588|500
1669898700000|2022-12-01 12:45:00|10594|10591|10597|10594|10598|10595|10594|10591|526
1669899000000|2022-12-01 12:50:00|10598|10593|10590|10586|10602|10599|10589|10586|624
1669899300000|2022-12-01 12:55:00|10589|10587|10588|10585|10593|10589|10587|10583|531
1669899600000|2022-12-01 13:00:00|10587|10584|10592|10589|10596|10593|10585|10582|595
1669899900000|2022-12-01 13:05:00|10593|10590|10591|10588|10596|10593|10591|10588|538
1669900200000|2022-12-01 13:10:00|10590|10587|10584|10581|10591|10588|10584|10580|634
1669900500000|2022-12-01 13:15:00|10583|10580|10584|10580|10590|10587|10583|10579|486
1669900800000|2022-12-01 13:20:00|10585|10581|10587|10584|10588|10585|10584|10580|305
1669901100000|2022-12-01 13:25:00|10588|10583|10587|10583|10592|10589|10585|10581|566
1669901400000|2022-12-01 13:30:00|10586|10582|10588|10584|10592|10589|10574|10571|951
1669901700000|2022-12-01 13:35:00|10589|10585|10577|10574|10590|10587|10570|10567|714
1669902000000|2022-12-01 13:40:00|10576|10573|10573|10569|10586|10582|10572|10569|622
1669902300000|2022-12-01 13:45:00|10572|10568|10558|10555|10572|10569|10557|10554|853
1669902600000|2022-12-01 13:50:00|10559|10554|10573|10569|10576|10572|10554|10551|918
1669902900000|2022-12-01 13:55:00|10572|10568|10564|10561|10574|10571|10560|10556|729
1669903200000|2022-12-01 14:00:00|10563|10559|10541|10538|10564|10560|10540|10537|1285
1669903500000|2022-12-01 14:05:00|10540|10537|10555|10552|10558|10555|10538|10534|587
1669903800000|2022-12-01 14:10:00|10556|10553|10565|10562|10570|10566|10555|10552|411
1669904100000|2022-12-01 14:15:00|10564|10561|10557|10554|10567|10563|10553|10550|340
1669904400000|2022-12-01 14:20:00|10558|10556|10563|10560|10566|10562|10555|10552|480
1669904700000|2022-12-01 14:25:00|10564|10559|10544|10541|10566|10563|10543|10540|936
1669905000000|2022-12-01 14:30:00|10543|10540|10549|10545|10553|10549|10540|10537|877
1669905300000|2022-12-01 14:35:00|10550|10546|10555|10552|10565|10562|10546|10543|881
1669905600000|2022-12-01 14:40:00|10554|10551|10556|10553|10559|10556|10551|10548|574
1669905900000|2022-12-01 14:45:00|10557|10554|10560|10557|10562|10559|10553|10550|291
1669906200000|2022-12-01 14:50:00|10561|10556|10563|10560|10563|10560|10555|10552|260
1669906500000|2022-12-01 14:55:00|10564|10561|10565|10561|10569|10566|10559|10556|460
1669906800000|2022-12-01 15:00:00|10567|10564|10569|10565|10571|10567|10555|10551|577
1669907100000|2022-12-01 15:05:00|10568|10566|10577|10573|10582|10579|10567|10564|458
1669907400000|2022-12-01 15:10:00|10576|10574|10568|10565|10579|10576|10564|10561|560
1669907700000|2022-12-01 15:15:00|10567|10564|10554|10550|10570|10567|10550|10547|954
1669908000000|2022-12-01 15:20:00|10553|10549|10554|10551|10557|10553|10549|10546|536
1669908300000|2022-12-01 15:25:00|10553|10550|10554|10551|10556|10553|10552|10549|285
1669908600000|2022-12-01 15:30:00|10555|10550|10556|10553|10560|10557|10553|10550|703
1669908900000|2022-12-01 15:35:00|10557|10554|10557|10554|10565|10561|10556|10553|696
1669909200000|2022-12-01 15:40:00|10556|10553|10555|10552|10559|10556|10553|10550|596
1669909500000|2022-12-01 15:45:00|10557|10553|10552|10549|10559|10555|10546|10543|731
1669909800000|2022-12-01 15:50:00|10551|10548|10562|10558|10564|10561|10551|10548|627
1669910100000|2022-12-01 15:55:00|10561|10559|10569|10566|10570|10567|10560|10557|546
1669910400000|2022-12-01 16:00:00|10568|10565|10577|10574|10579|10576|10568|10565|652
1669910700000|2022-12-01 16:05:00|10576|10573|10568|10564|10577|10574|10561|10557|598
1669911000000|2022-12-01 16:10:00|10567|10563|10559|10556|10567|10564|10550|10547|1716
1669911300000|2022-12-01 16:15:00|10558|10555|10554|10551|10565|10562|10554|10551|1367
1669911600000|2022-12-01 16:20:00|10553|10550|10553|10549|10553|10550|10549|10546|711
1669911900000|2022-12-01 16:25:00|10552|10550|10561|10558|10561|10558|10550|10546|551
1669912200000|2022-12-01 16:30:00|10562|10559|10567|10564|10568|10565|10561|10557|428
1669912500000|2022-12-01 16:35:00|10568|10563|10564|10560|10569|10566|10563|10560|563
1669912800000|2022-12-01 16:40:00|10562|10561|10565|10561|10566|10562|10556|10552|466
1669913100000|2022-12-01 16:45:00|10566|10562|10568|10565|10570|10566|10559|10556|436
1669913400000|2022-12-01 16:50:00|10569|10566|10567|10563|10570|10566|10564|10561|215
1669913700000|2022-12-01 16:55:00|10566|10564|10571|10568|10572|10569|10566|10563|423
1669914000000|2022-12-01 17:00:00|10569|10566|10569|10566|10570|10566|10566|10563|658
1669914300000|2022-12-01 17:05:00|10568|10565|10567|10563|10569|10565|10564|10561|209
1669914600000|2022-12-01 17:10:00|10566|10564|10571|10567|10571|10567|10564|10560|174
1669914900000|2022-12-01 17:15:00|10570|10568|10569|10566|10574|10570|10569|10565|78
1669915200000|2022-12-01 17:20:00|10570|10567|10577|10574|10578|10574|10570|10567|303
1669915500000|2022-12-01 17:25:00|10578|10575|10582|10578|10582|10578|10578|10574|254
1669915800000|2022-12-01 17:30:00|10581|10579|10575|10572|10583|10579|10574|10571|271
1669916100000|2022-12-01 17:35:00|10574|10571|10576|10572|10580|10576|10574|10570|92
1669916400000|2022-12-01 17:40:00|10575|10571|10576|10573|10577|10573|10572|10568|102
1669916700000|2022-12-01 17:45:00|10577|10574|10581|10577|10583|10580|10577|10574|189
1669917000000|2022-12-01 17:50:00|10580|10578|10587|10583|10588|10584|10578|10575|105
1669917300000|2022-12-01 17:55:00|10582|10584|10577|10574|10582|10584|10576|10573|206
1669968000000|2022-12-02 08:00:00|10583|10579|10587|10584|10591|10588|10573|10570|912
1669968300000|2022-12-02 08:05:00|10586|10583|10611|10608|10613|10610|10585|10582|801
1669968600000|2022-12-02 08:10:00|10612|10607|10587|10584|10612|10607|10587|10584|930
1669968900000|2022-12-02 08:15:00|10588|10583|10597|10593|10597|10593|10582|10579|647
1669969200000|2022-12-02 08:20:00|10596|10592|10589|10586|10603|10599|10589|10586|570
1669969500000|2022-12-02 08:25:00|10588|10585|10596|10592|10597|10593|10583|10580|560
1669969800000|2022-12-02 08:30:00|10597|10593|10611|10608|10611|10608|10595|10592|593
1669970100000|2022-12-02 08:35:00|10610|10607|10613|10610|10625|10621|10608|10605|1158
1669970400000|2022-12-02 08:40:00|10614|10611|10617|10614|10623|10619|10613|10610|630
1669970700000|2022-12-02 08:45:00|10616|10613|10620|10617|10621|10618|10615|10611|473
1669971000000|2022-12-02 08:50:00|10619|10616|10611|10608|10619|10616|10611|10608|429
1669971300000|2022-12-02 08:55:00|10612|10609|10623|10620|10625|10622|10608|10605|391
1669971600000|2022-12-02 09:00:00|10622|10619|10615|10612|10625|10622|10613|10610|441
1669971900000|2022-12-02 09:05:00|10616|10613|10608|10605|10618|10615|10608|10605|500
1669972200000|2022-12-02 09:10:00|10609|10606|10598|10594|10609|10606|10598|10594|637
1669972500000|2022-12-02 09:15:00|10599|10595|10608|10605|10611|10607|10597|10594|700
1669972800000|2022-12-02 09:20:00|10607|10604|10604|10601|10611|10607|10601|10598|389
1669973100000|2022-12-02 09:25:00|10603|10600|10608|10605|10610|10607|10601|10598|729
1669973400000|2022-12-02 09:30:00|10607|10604|10616|10613|10616|10613|10606|10603|264
1669973700000|2022-12-02 09:35:00|10615|10612|10611|10608|10620|10617|10611|10608|519
1669974000000|2022-12-02 09:40:00|10610|10607|10607|10604|10613|10610|10602|10599|520
1669974300000|2022-12-02 09:45:00|10606|10602|10605|10602|10606|10603|10597|10594|352
1669974600000|2022-12-02 09:50:00|10604|10601|10608|10605|10611|10607|10602|10598|398
1669974900000|2022-12-02 09:55:00|10609|10606|10608|10604|10609|10606|10601|10598|457
1669975200000|2022-12-02 10:00:00|10607|10605|10611|10607|10612|10608|10602|10599|571
1669975500000|2022-12-02 10:05:00|10610|10606|10597|10594|10611|10608|10597|10594|341
1669975800000|2022-12-02 10:10:00|10596|10593|10601|10598|10603|10600|10593|10590|361
1669976100000|2022-12-02 10:15:00|10602|10599|10596|10593|10602|10599|10595|10592|260
1669976400000|2022-12-02 10:20:00|10595|10592|10597|10594|10600|10597|10592|10589|340
1669976700000|2022-12-02 10:25:00|10598|10595|10605|10602|10605|10602|10597|10593|281
1669977000000|2022-12-02 10:30:00|10604|10601|10608|10605|10608|10605|10603|10599|339
1669977300000|2022-12-02 10:35:00|10607|10604|10614|10611|10615|10612|10607|10603|253
1669977600000|2022-12-02 10:40:00|10615|10612|10605|10601|10616|10613|10605|10601|344
1669977900000|2022-12-02 10:45:00|10606|10602|10612|10609|10612|10609|10606|10602|578
1669978200000|2022-12-02 10:50:00|10611|10608|10619|10616|10621|10617|10610|10607|434
1669978500000|2022-12-02 10:55:00|10618|10615|10611|10608|10618|10615|10610|10607|448
1669978800000|2022-12-02 11:00:00|10610|10607|10617|10614|10618|10615|10610|10607|364
1669979100000|2022-12-02 11:05:00|10616|10613|10620|10617|10620|10617|10613|10610|601
1669979400000|2022-12-02 11:10:00|10619|10616|10624|10621|10626|10623|10616|10613|517
1669979700000|2022-12-02 11:15:00|10625|10622|10636|10633|10641|10638|10624|10621|1019
1669980000000|2022-12-02 11:20:00|10635|10632|10635|10631|10636|10633|10629|10626|738
1669980300000|2022-12-02 11:25:00|10634|10632|10637|10634|10641|10637|10631|10628|366
1669980600000|2022-12-02 11:30:00|10636|10633|10628|10625|10637|10634|10627|10624|650
1669980900000|2022-12-02 11:35:00|10629|10626|10624|10621|10630|10627|10621|10618|349
1669981200000|2022-12-02 11:40:00|10625|10622|10628|10625|10632|10629|10620|10617|288
1669981500000|2022-12-02 11:45:00|10627|10624|10631|10628|10632|10628|10627|10624|363
1669981800000|2022-12-02 11:50:00|10628|10624|10624|10620|10628|10624|10622|10618|247
1669982100000|2022-12-02 11:55:00|10626|10621|10631|10628|10631|10628|10625|10621|306
1669982400000|2022-12-02 12:00:00|10630|10627|10625|10622|10631|10628|10617|10614|627
1669982700000|2022-12-02 12:05:00|10624|10621|10624|10621|10629|10625|10622|10618|473
1669983000000|2022-12-02 12:10:00|10623|10620|10627|10623|10627|10624|10621|10617|490
1669983300000|2022-12-02 12:15:00|10626|10622|10629|10626|10631|10628|10624|10621|475
1669983600000|2022-12-02 12:20:00|10628|10625|10644|10641|10646|10643|10626|10623|504
1669983900000|2022-12-02 12:25:00|10643|10640|10644|10641|10653|10650|10642|10639|613
1669984200000|2022-12-02 12:30:00|10645|10642|10657|10654|10660|10657|10642|10638|703
1669984500000|2022-12-02 12:35:00|10658|10655|10653|10650|10662|10659|10650|10646|466
1669984800000|2022-12-02 12:40:00|10652|10649|10645|10642|10653|10650|10645|10641|438
1669985100000|2022-12-02 12:45:00|10646|10643|10649|10646|10653|10650|10645|10642|238
1669985400000|2022-12-02 12:50:00|10648|10645|10655|10652|10655|10652|10647|10644|273
1669985700000|2022-12-02 12:55:00|10654|10651|10662|10659|10666|10662|10652|10649|528
1669986000000|2022-12-02 13:00:00|10661|10658|10654|10651|10663|10660|10650|10647|970
1669986300000|2022-12-02 13:05:00|10655|10652|10664|10661|10666|10663|10654|10651|457
1669986600000|2022-12-02 13:10:00|10663|10660|10654|10651|10663|10660|10649|10646|620
1669986900000|2022-12-02 13:15:00|10655|10650|10654|10651|10656|10653|10649|10646|654
1669987200000|2022-12-02 13:20:00|10655|10652|10656|10652|10666|10663|10650|10646|755
1669987500000|2022-12-02 13:25:00|10655|10653|10679|10664|10679|10664|10652|10649|624
1669987800000|2022-12-02 13:30:00|10677|10639|10579|10575|10677|10639|10546|10542|2839
1669988100000|2022-12-02 13:35:00|10578|10574|10567|10563|10579|10574|10553|10550|2201
1669988400000|2022-12-02 13:40:00|10566|10564|10563|10559|10566|10564|10546|10543|2163
1669988700000|2022-12-02 13:45:00|10564|10560|10599|10596|10605|10602|10555|10551|1849
1669989000000|2022-12-02 13:50:00|10601|10597|10623|10620|10633|10630|10598|10594|2028
1669989300000|2022-12-02 13:55:00|10622|10619|10601|10597|10624|10621|10589|10586|1416
1669989600000|2022-12-02 14:00:00|10602|10598|10577|10574|10602|10599|10574|10571|1548
1669989900000|2022-12-02 14:05:00|10578|10575|10571|10567|10591|10588|10568|10564|870
1669990200000|2022-12-02 14:10:00|10570|10566|10591|10588|10594|10590|10566|10562|892
1669990500000|2022-12-02 14:15:00|10592|10586|10591|10587|10598|10595|10582|10578|797
1669990800000|2022-12-02 14:20:00|10590|10588|10598|10595|10605|10602|10582|10579|844
1669991100000|2022-12-02 14:25:00|10599|10594|10595|10592|10599|10596|10587|10584|525
1669991400000|2022-12-02 14:30:00|10596|10593|10589|10586|10599|10596|10582|10578|879
1669991700000|2022-12-02 14:35:00|10588|10585|10598|10595|10601|10598|10584|10581|807
1669992000000|2022-12-02 14:40:00|10599|10594|10597|10594|10606|10602|10591|10588|913
1669992300000|2022-12-02 14:45:00|10596|10593|10575|10571|10597|10593|10574|10570|848
1669992600000|2022-12-02 14:50:00|10574|10572|10567|10563|10577|10573|10556|10553|1397
1669992900000|2022-12-02 14:55:00|10566|10564|10563|10559|10568|10565|10554|10550|1404
1669993200000|2022-12-02 15:00:00|10564|10560|10566|10563|10571|10568|10561|10558|1062
1669993500000|2022-12-02 15:05:00|10567|10564|10581|10578|10581|10578|10563|10559|725
1669993800000|2022-12-02 15:10:00|10580|10577|10572|10568|10582|10579|10570|10567|1035
1669994100000|2022-12-02 15:15:00|10571|10569|10564|10561|10574|10571|10561|10557|918
1669994400000|2022-12-02 15:20:00|10563|10560|10557|10553|10564|10561|10552|10549|718
1669994700000|2022-12-02 15:25:00|10556|10554|10539|10535|10556|10554|10537|10534|1077
1669995000000|2022-12-02 15:30:00|10536|10533|10538|10535|10544|10541|10529|10526|1191
1669995300000|2022-12-02 15:35:00|10537|10534|10529|10526|10540|10537|10519|10515|1599
1669995600000|2022-12-02 15:40:00|10533|10530|10529|10526|10544|10541|10528|10525|663
1669995900000|2022-12-02 15:45:00|10528|10525|10534|10531|10536|10533|10526|10523|837
1669996200000|2022-12-02 15:50:00|10533|10529|10542|10539|10543|10540|10533|10529|623
1669996500000|2022-12-02 15:55:00|10541|10538|10532|10528|10542|10539|10531|10527|689
1669996800000|2022-12-02 16:00:00|10531|10529|10531|10528|10534|10531|10523|10520|1034
1669997100000|2022-12-02 16:05:00|10532|10529|10514|10511|10534|10531|10514|10511|1023
1669997400000|2022-12-02 16:10:00|10513|10510|10522|10519|10528|10525|10504|10500|1646
1669997700000|2022-12-02 16:15:00|10523|10522|10518|10514|10525|10522|10516|10513|1079
1669998000000|2022-12-02 16:20:00|10517|10515|10519|10516|10520|10517|10516|10513|572
1669998300000|2022-12-02 16:25:00|10516|10512|10519|10516|10521|10518|10508|10505|561
1669998600000|2022-12-02 16:30:00|10520|10517|10527|10524|10528|10524|10517|10514|521
1669998900000|2022-12-02 16:35:00|10526|10523|10523|10519|10530|10526|10521|10518|477
1669999200000|2022-12-02 16:40:00|10524|10521|10532|10529|10533|10529|10523|10520|311
1669999500000|2022-12-02 16:45:00|10533|10528|10534|10531|10540|10537|10532|10528|395
1669999800000|2022-12-02 16:50:00|10535|10530|10530|10526|10535|10530|10528|10525|297
1670000100000|2022-12-02 16:55:00|10531|10527|10537|10534|10540|10537|10530|10526|568
1670000400000|2022-12-02 17:00:00|10538|10535|10537|10534|10539|10536|10536|10533|160
1670000700000|2022-12-02 17:05:00|10536|10533|10536|10533|10540|10537|10534|10531|120
1670001000000|2022-12-02 17:10:00|10537|10532|10543|10539|10544|10540|10536|10532|195
1670001300000|2022-12-02 17:15:00|10542|10540|10544|10540|10549|10545|10539|10536|249
1670001600000|2022-12-02 17:20:00|10545|10541|10541|10538|10548|10544|10540|10536|91
1670001900000|2022-12-02 17:25:00|10540|10537|10543|10539|10544|10540|10540|10536|76
1670002200000|2022-12-02 17:30:00|10545|10540|10545|10542|10547|10544|10542|10539|214
1670002500000|2022-12-02 17:35:00|10546|10541|10545|10541|10547|10543|10543|10540|39
1670002800000|2022-12-02 17:40:00|10546|10542|10545|10541|10547|10543|10543|10540|33
1670003100000|2022-12-02 17:45:00|10546|10542|10545|10542|10550|10546|10541|10538|182
1670003400000|2022-12-02 17:50:00|10544|10541|10550|10547|10551|10547|10544|10540|78
1670003700000|2022-12-02 17:55:00|10551|10548|10544|10540|10555|10552|10544|10540|144
1670227200000|2022-12-05 08:00:00|10553|10549|10551|10547|10570|10566|10550|10546|1016
1670227500000|2022-12-05 08:05:00|10550|10546|10552|10549|10558|10554|10542|10539|1415
1670227800000|2022-12-05 08:10:00|10553|10550|10552|10549|10561|10558|10551|10548|493
1670228100000|2022-12-05 08:15:00|10550|10547|10548|10545|10553|10550|10546|10543|419
1670228400000|2022-12-05 08:20:00|10547|10544|10547|10544|10552|10549|10540|10536|469
1670228700000|2022-12-05 08:25:00|10546|10543|10543|10540|10551|10548|10542|10539|528
1670229000000|2022-12-05 08:30:00|10544|10541|10563|10560|10563|10560|10544|10541|692
1670229300000|2022-12-05 08:35:00|10562|10559|10546|10543|10562|10560|10546|10543|827
1670229600000|2022-12-05 08:40:00|10547|10544|10544|10541|10549|10546|10543|10539|401
1670229900000|2022-12-05 08:45:00|10543|10540|10543|10540|10546|10543|10538|10535|448
1670230200000|2022-12-05 08:50:00|10545|10541|10549|10546|10549|10546|10543|10540|420
1670230500000|2022-12-05 08:55:00|10550|10547|10551|10548|10558|10555|10550|10547|554
1670230800000|2022-12-05 09:00:00|10553|10549|10554|10551|10556|10553|10550|10547|446
1670231100000|2022-12-05 09:05:00|10553|10550|10543|10540|10556|10553|10541|10538|673
1670231400000|2022-12-05 09:10:00|10542|10539|10556|10552|10560|10556|10542|10539|525
1670231700000|2022-12-05 09:15:00|10557|10553|10568|10565|10568|10565|10555|10552|474
1670232000000|2022-12-05 09:20:00|10569|10564|10568|10565|10572|10569|10563|10560|638
1670232300000|2022-12-05 09:25:00|10569|10566|10581|10577|10583|10580|10567|10564|484
1670232600000|2022-12-05 09:30:00|10580|10578|10574|10570|10587|10584|10572|10569|684
1670232900000|2022-12-05 09:35:00|10576|10571|10574|10571|10578|10575|10565|10562|660
1670233200000|2022-12-05 09:40:00|10575|10572|10587|10584|10587|10584|10575|10572|489
1670233500000|2022-12-05 09:45:00|10586|10583|10586|10583|10592|10589|10585|10581|373
1670233800000|2022-12-05 09:50:00|10587|10584|10583|10580|10591|10588|10581|10578|536
1670234100000|2022-12-05 09:55:00|10584|10581|10591|10588|10593|10590|10579|10576|698
1670234400000|2022-12-05 10:00:00|10592|10587|10600|10597|10605|10601|10592|10587|581
1670234700000|2022-12-05 10:05:00|10601|10598|10610|10607|10611|10607|10601|10598|422
1670235000000|2022-12-05 10:10:00|10609|10606|10606|10603|10615|10612|10606|10603|651
1670235300000|2022-12-05 10:15:00|10605|10602|10605|10601|10607|10604|10602|10599|325
1670235600000|2022-12-05 10:20:00|10604|10602|10597|10594|10609|10606|10592|10589|837
1670235900000|2022-12-05 10:25:00|10598|10595|10595|10592|10601|10598|10594|10591|463
1670236200000|2022-12-05 10:30:00|10594|10591|10587|10584|10594|10591|10586|10583|623
1670236500000|2022-12-05 10:35:00|10588|10585|10591|10588|10592|10589|10584|10581|373
1670236800000|2022-12-05 10:40:00|10590|10587|10595|10592|10596|10593|10590|10587|348
1670237100000|2022-12-05 10:45:00|10594|10591|10591|10588|10594|10591|10586|10583|457
1670237400000|2022-12-05 10:50:00|10592|10589|10594|10591|10594|10591|10585|10582|373
1670237700000|2022-12-05 10:55:00|10593|10589|10590|10587|10594|10591|10584|10581|533
1670238000000|2022-12-05 11:00:00|10591|10588|10597|10593|10598|10595|10590|10587|422
1670238300000|2022-12-05 11:05:00|10596|10592|10602|10598|10604|10600|10595|10592|275
1670238600000|2022-12-05 11:10:00|10601|10597|10596|10593|10602|10599|10596|10593|488
1670238900000|2022-12-05 11:15:00|10597|10594|10604|10600|10604|10600|10596|10593|512
1670239200000|2022-12-05 11:20:00|10603|10601|10608|10605|10613|10610|10602|10599|519
1670239500000|2022-12-05 11:25:00|10609|10604|10609|10606|10610|10607|10607|10604|282
1670239800000|2022-12-05 11:30:00|10608|10605|10607|10604|10609|10606|10602|10598|462
1670240100000|2022-12-05 11:35:00|10608|10605|10606|10603|10614|10611|10606|10603|481
1670240400000|2022-12-05 11:40:00|10607|10604|10603|10600|10607|10604|10602|10598|762
1670240700000|2022-12-05 11:45:00|10602|10599|10604|10601|10605|10601|10598|10595|524
1670241000000|2022-12-05 11:50:00|10605|10602|10610|10606|10610|10607|10603|10600|310
1670241300000|2022-12-05 11:55:00|10609|10605|10608|10605|10615|10612|10607|10603|417
1670241600000|2022-12-05 12:00:00|10607|10604|10623|10620|10625|10622|10605|10602|649
1670241900000|2022-12-05 12:05:00|10624|10621|10628|10625|10641|10638|10621|10618|747
1670242200000|2022-12-05 12:10:00|10629|10626|10628|10624|10633|10630|10626|10623|391
1670242500000|2022-12-05 12:15:00|10629|10625|10626|10623|10635|10632|10626|10623|259
1670242800000|2022-12-05 12:20:00|10627|10624|10624|10621|10630|10627|10624|10621|471
1670243100000|2022-12-05 12:25:00|10623|10620|10619|10615|10624|10621|10616|10613|494
1670243400000|2022-12-05 12:30:00|10620|10616|10613|10610|10620|10617|10610|10607|511
1670243700000|2022-12-05 12:35:00|10614|10609|10607|10604|10614|10611|10607|10604|368
1670244000000|2022-12-05 12:40:00|10608|10603|10616|10612|10616|10613|10607|10603|471
1670244300000|2022-12-05 12:45:00|10617|10613|10613|10610|10619|10615|10609|10606|533
1670244600000|2022-12-05 12:50:00|10614|10611|10615|10612|10616|10613|10613|10609|846
1670244900000|2022-12-05 12:55:00|10616|10613|10620|10617|10623|10620|10616|10613|468
1670245200000|2022-12-05 13:00:00|10619|10616|10616|10612|10622|10619|10614|10611|232
1670245500000|2022-12-05 13:05:00|10615|10613|10616|10613|10617|10614|10612|10608|369
1670245800000|2022-12-05 13:10:00|10615|10612|10622|10619|10623|10620|10614|10611|438
1670246100000|2022-12-05 13:15:00|10621|10618|10611|10608|10621|10618|10606|10603|946
1670246400000|2022-12-05 13:20:00|10610|10607|10617|10614|10628|10625|10609|10606|740
1670246700000|2022-12-05 13:25:00|10616|10613|10617|10614|10620|10617|10609|10606|613
1670247000000|2022-12-05 13:30:00|10618|10613|10620|10616|10621|10617|10614|10610|490
1670247300000|2022-12-05 13:35:00|10621|10617|10622|10619|10628|10625|10616|10613|646
1670247600000|2022-12-05 13:40:00|10623|10620|10620|10616|10632|10629|10618|10615|591
1670247900000|2022-12-05 13:45:00|10619|10617|10614|10611|10622|10619|10613|10609|939
1670248200000|2022-12-05 13:50:00|10613|10610|10607|10604|10619|10616|10607|10604|862
1670248500000|2022-12-05 13:55:00|10606|10603|10607|10603|10609|10606|10602|10599|1180
1670248800000|2022-12-05 14:00:00|10608|10605|10619|10616|10619|10616|10605|10602|745
1670249100000|2022-12-05 14:05:00|10618|10615|10614|10610|10619|10615|10612|10609|383
1670249400000|2022-12-05 14:10:00|10613|10611|10608|10605|10614|10611|10605|10602|464
1670249700000|2022-12-05 14:15:00|10609|10606|10604|10601|10611|10607|10600|10597|660
1670250000000|2022-12-05 14:20:00|10603|10600|10599|10596|10605|10602|10596|10593|690
1670250300000|2022-12-05 14:25:00|10600|10597|10581|10578|10601|10598|10577|10574|1369
1670250600000|2022-12-05 14:30:00|10582|10577|10594|10591|10595|10592|10579|10576|800
1670250900000|2022-12-05 14:35:00|10593|10590|10589|10585|10598|10595|10586|10583|834
1670251200000|2022-12-05 14:40:00|10588|10586|10597|10594|10601|10597|10588|10585|896
1670251500000|2022-12-05 14:45:00|10596|10593|10589|10585|10598|10595|10583|10580|1523
1670251800000|2022-12-05 14:50:00|10588|10584|10595|10592|10596|10593|10585|10581|508
1670252100000|2022-12-05 14:55:00|10594|10591|10610|10605|10611|10608|10594|10591|969
1670252400000|2022-12-05 15:00:00|10609|10589|10589|10585|10609|10603|10580|10577|1874
1670252700000|2022-12-05 15:05:00|10590|10586|10602|10598|10602|10599|10583|10580|1310
1670253000000|2022-12-05 15:10:00|10601|10597|10598|10595|10610|10607|10597|10594|1034
1670253300000|2022-12-05 15:15:00|10600|10596|10595|10592|10604|10601|10593|10590|1320
1670253600000|2022-12-05 15:20:00|10596|10593|10585|10582|10598|10595|10582|10578|1375
1670253900000|2022-12-05 15:25:00|10586|10583|10584|10581|10588|10585|10579|10575|1135
1670254200000|2022-12-05 15:30:00|10583|10580|10591|10588|10592|10589|10575|10572|906
1670254500000|2022-12-05 15:35:00|10592|10587|10609|10606|10612|10609|10592|10587|943
1670254800000|2022-12-05 15:40:00|10606|10603|10609|10606|10613|10610|10603|10599|1086
1670255100000|2022-12-05 15:45:00|10610|10607|10601|10598|10611|10608|10600|10597|749
1670255400000|2022-12-05 15:50:00|10602|10599|10603|10600|10605|10601|10600|10597|915
1670255700000|2022-12-05 15:55:00|10604|10601|10605|10602|10609|10606|10601|10598|801
1670256000000|2022-12-05 16:00:00|10606|10603|10608|10605|10621|10617|10605|10602|1448
1670256300000|2022-12-05 16:05:00|10609|10606|10613|10609|10613|10609|10602|10599|717
1670256600000|2022-12-05 16:10:00|10612|10610|10611|10608|10619|10616|10606|10603|1907
1670256900000|2022-12-05 16:15:00|10612|10609|10621|10618|10624|10621|10610|10607|2072
1670257200000|2022-12-05 16:20:00|10622|10619|10615|10612|10623|10619|10615|10612|763
1670257500000|2022-12-05 16:25:00|10614|10611|10609|10606|10617|10614|10608|10604|639
1670257800000|2022-12-05 16:30:00|10610|10607|10601|10598|10612|10609|10601|10598|851
1670258100000|2022-12-05 16:35:00|10602|10599|10601|10598|10605|10602|10599|10595|939
1670258400000|2022-12-05 16:40:00|10602|10597|10615|10611|10615|10612|10598|10595|609
1670258700000|2022-12-05 16:45:00|10614|10610|10607|10604|10616|10613|10607|10603|366
1670259000000|2022-12-05 16:50:00|10608|10603|10614|10610|10614|10610|10607|10603|704
1670259300000|2022-12-05 16:55:00|10613|10611|10610|10607|10614|10611|10609|10606|237
1670259600000|2022-12-05 17:00:00|10611|10608|10607|10603|10612|10608|10605|10602|237
1670259900000|2022-12-05 17:05:00|10608|10604|10608|10605|10617|10614|10607|10603|336
1670260200000|2022-12-05 17:10:00|10609|10606|10614|10611|10614|10611|10607|10604|198
1670260500000|2022-12-05 17:15:00|10613|10610|10610|10607|10614|10611|10609|10606|138
1670260800000|2022-12-05 17:20:00|10609|10606|10613|10609|10616|10613|10609|10606|293
1670261100000|2022-12-05 17:25:00|10614|10610|10613|10610|10616|10613|10613|10609|140
1670261400000|2022-12-05 17:30:00|10612|10609|10609|10606|10615|10612|10609|10605|176
1670261700000|2022-12-05 17:35:00|10610|10607|10612|10609|10614|10611|10609|10606|154
1670262000000|2022-12-05 17:40:00|10613|10610|10610|10607|10613|10610|10610|10607|119
1670262300000|2022-12-05 17:45:00|10611|10608|10615|10612|10615|10612|10611|10607|94
1670262600000|2022-12-05 17:50:00|10616|10613|10612|10608|10616|10613|10609|10606|162
1670262900000|2022-12-05 17:55:00|10611|10609|10611|10608|10616|10612|10611|10608|110
1670313600000|2022-12-06 08:00:00|10593|10589|10594|10591|10603|10600|10585|10581|1076
1670313900000|2022-12-06 08:05:00|10593|10590|10594|10591|10595|10592|10590|10586|954
1670314200000|2022-12-06 08:10:00|10593|10590|10597|10594|10598|10595|10587|10584|761
1670314500000|2022-12-06 08:15:00|10599|10595|10595|10592|10603|10600|10590|10587|707
1670314800000|2022-12-06 08:20:00|10596|10593|10596|10592|10600|10597|10591|10588|766
1670315100000|2022-12-06 08:25:00|10597|10593|10614|10611|10617|10614|10597|10592|777
1670315400000|2022-12-06 08:30:00|10613|10610|10618|10614|10620|10617|10606|10602|676
1670315700000|2022-12-06 08:35:00|10619|10615|10618|10615|10626|10623|10611|10608|701
1670316000000|2022-12-06 08:40:00|10619|10616|10625|10622|10630|10627|10617|10614|598
1670316300000|2022-12-06 08:45:00|10626|10623|10621|10618|10631|10628|10619|10616|293
1670316600000|2022-12-06 08:50:00|10622|10617|10626|10623|10632|10628|10621|10617|893
1670316900000|2022-12-06 08:55:00|10627|10624|10624|10621|10629|10626|10622|10619|492
1670317200000|2022-12-06 09:00:00|10625|10622|10625|10621|10632|10629|10623|10620|525
1670317500000|2022-12-06 09:05:00|10626|10622|10627|10623|10630|10627|10623|10620|703
1670317800000|2022-12-06 09:10:00|10628|10624|10618|10615|10629|10626|10618|10615|451
1670318100000|2022-12-06 09:15:00|10617|10614|10627|10624|10628|10625|10617|10614|571
1670318400000|2022-12-06 09:20:00|10628|10625|10632|10629|10632|10629|10622|10619|1049
1670318700000|2022-12-06 09:25:00|10633|10628|10624|10621|10633|10630|10624|10621|376
1670319000000|2022-12-06 09:30:00|10625|10622|10627|10624|10630|10627|10621|10618|486
1670319300000|2022-12-06 09:35:00|10628|10625|10623|10620|10633|10630|10623|10620|596
1670319600000|2022-12-06 09:40:00|10622|10619|10613|10609|10623|10619|10611|10608|521
1670319900000|2022-12-06 09:45:00|10612|10610|10619|10616|10619|10616|10612|10608|835
1670320200000|2022-12-06 09:50:00|10618|10615|10615|10612|10618|10615|10612|10609|504
1670320500000|2022-12-06 09:55:00|10616|10613|10608|10605|10617|10614|10607|10604|2191
1670320800000|2022-12-06 10:00:00|10610|10607|10616|10613|10626|10623|10610|10607|1589
1670321100000|2022-12-06 10:05:00|10617|10614|10613|10610|10617|10614|10609|10605|814
1670321400000|2022-12-06 10:10:00|10614|10611|10615|10612|10619|10616|10611|10608|554
1670321700000|2022-12-06 10:15:00|10616|10613|10616|10613|10618|10615|10614|10611|606
1670322000000|2022-12-06 10:20:00|10617|10614|10616|10613|10618|10615|10614|10611|619
1670322300000|2022-12-06 10:25:00|10615|10612|10617|10614|10624|10621|10615|10612|489
1670322600000|2022-12-06 10:30:00|10618|10612|10619|10616|10622|10619|10615|10612|678
1670322900000|2022-12-06 10:35:00|10620|10617|10624|10621|10624|10621|10618|10615|425
1670323200000|2022-12-06 10:40:00|10623|10620|10622|10619|10624|10621|10622|10619|517
1670323500000|2022-12-06 10:45:00|10623|10620|10620|10617|10624|10621|10618|10615|499
1670323800000|2022-12-06 10:50:00|10621|10616|10629|10625|10630|10627|10621|10616|797
1670324100000|2022-12-06 10:55:00|10628|10626|10628|10625|10631|10628|10627|10624|722
1670324400000|2022-12-06 11:00:00|10627|10624|10637|10634|10639|10636|10627|10624|967
1670324700000|2022-12-06 11:05:00|10638|10635|10635|10631|10642|10639|10634|10631|1157
1670325000000|2022-12-06 11:10:00|10634|10632|10627|10624|10635|10632|10625|10622|565
1670325300000|2022-12-06 11:15:00|10626|10623|10633|10630|10633|10630|10626|10623|824
1670325600000|2022-12-06 11:20:00|10632|10629|10625|10622|10632|10629|10623|10620|802
1670325900000|2022-12-06 11:25:00|10624|10621|10622|10619|10626|10622|10619|10616|2698
1670326200000|2022-12-06 11:30:00|10621|10618|10629|10626|10630|10627|10615|10612|1773
1670326500000|2022-12-06 11:35:00|10628|10625|10631|10628|10633|10630|10627|10624|803
1670326800000|2022-12-06 11:40:00|10632|10629|10629|10626|10634|10631|10626|10623|559
1670327100000|2022-12-06 11:45:00|10630|10627|10631|10628|10633|10630|10628|10625|802
1670327400000|2022-12-06 11:50:00|10632|10629|10634|10630|10636|10633|10629|10626|728
1670327700000|2022-12-06 11:55:00|10632|10629|10630|10627|10636|10633|10628|10625|523
1670328000000|2022-12-06 12:00:00|10629|10626|10636|10633|10640|10636|10629|10626|513
1670328300000|2022-12-06 12:05:00|10637|10634|10648|10645|10648|10645|10637|10634|403
1670328600000|2022-12-06 12:10:00|10649|10646|10646|10643|10652|10649|10645|10641|943
1670328900000|2022-12-06 12:15:00|10647|10644|10645|10642|10652|10648|10645|10641|311
1670329200000|2022-12-06 12:20:00|10646|10641|10651|10647|10653|10649|10646|10641|518
1670329500000|2022-12-06 12:25:00|10650|10648|10648|10644|10651|10648|10647|10644|321
1670329800000|2022-12-06 12:30:00|10647|10645|10646|10642|10651|10648|10644|10640|404
1670330100000|2022-12-06 12:35:00|10645|10643|10647|10644|10649|10646|10645|10642|304
1670330400000|2022-12-06 12:40:00|10646|10643|10649|10646|10651|10648|10646|10643|179
1670330700000|2022-12-06 12:45:00|10650|10647|10649|10645|10651|10648|10647|10643|242
1670331000000|2022-12-06 12:50:00|10648|10646|10656|10652|10658|10655|10648|10645|675
1670331300000|2022-12-06 12:55:00|10655|10653|10654|10651|10662|10659|10654|10651|477
1670331600000|2022-12-06 13:00:00|10653|10650|10646|10643|10655|10652|10646|10643|484
1670331900000|2022-12-06 13:05:00|10647|10644|10647|10644|10652|10649|10647|10644|506
1670332200000|2022-12-06 13:10:00|10646|10642|10643|10640|10647|10644|10643|10640|332
1670332500000|2022-12-06 13:15:00|10642|10639|10650|10647|10651|10648|10642|10639|311
1670332800000|2022-12-06 13:20:00|10651|10648|10661|10657|10663|10660|10651|10648|750
1670333100000|2022-12-06 13:25:00|10660|10656|10663|10660|10664|10661|10657|10654|418
1670333400000|2022-12-06 13:30:00|10664|10661|10674|10671|10681|10677|10664|10661|607
1670333700000|2022-12-06 13:35:00|10675|10672|10672|10668|10680|10677|10670|10667|512
1670334000000|2022-12-06 13:40:00|10671|10669|10674|10670|10675|10672|10667|10664|1026
1670334300000|2022-12-06 13:45:00|10675|10671|10679|10675|10679|10676|10673|10670|1370
1670334600000|2022-12-06 13:50:00|10678|10676|10675|10672|10683|10680|10675|10672|1622
1670334900000|2022-12-06 13:55:00|10676|10673|10676|10673|10683|10680|10675|10672|844
1670335200000|2022-12-06 14:00:00|10675|10672|10666|10663|10677|10674|10666|10663|1038
1670335500000|2022-12-06 14:05:00|10667|10662|10664|10661|10672|10668|10664|10661|798
1670335800000|2022-12-06 14:10:00|10665|10662|10663|10660|10666|10663|10659|10656|540
1670336100000|2022-12-06 14:15:00|10662|10659|10659|10656|10663|10660|10658|10654|456
1670336400000|2022-12-06 14:20:00|10660|10657|10654|10651|10663|10660|10653|10650|554
1670336700000|2022-12-06 14:25:00|10655|10652|10656|10653|10660|10657|10655|10652|408
1670337000000|2022-12-06 14:30:00|10657|10654|10658|10655|10658|10655|10653|10650|775
1670337300000|2022-12-06 14:35:00|10659|10654|10664|10661|10665|10661|10656|10653|847
1670337600000|2022-12-06 14:40:00|10663|10660|10668|10664|10669|10665|10661|10658|637
1670337900000|2022-12-06 14:45:00|10667|10665|10669|10666|10671|10668|10662|10659|923
1670338200000|2022-12-06 14:50:00|10670|10667|10662|10659|10675|10672|10658|10655|1117
1670338500000|2022-12-06 14:55:00|10663|10660|10654|10651|10666|10663|10653|10650|985
1670338800000|2022-12-06 15:00:00|10655|10652|10658|10655|10660|10657|10650|10647|1245
1670339100000|2022-12-06 15:05:00|10659|10656|10650|10647|10659|10656|10647|10643|1566
1670339400000|2022-12-06 15:10:00|10651|10648|10654|10650|10658|10655|10649|10646|1300
1670339700000|2022-12-06 15:15:00|10653|10651|10665|10662|10665|10662|10653|10651|694
1670340000000|2022-12-06 15:20:00|10664|10661|10662|10659|10667|10664|10662|10659|866
1670340300000|2022-12-06 15:25:00|10663|10660|10648|10645|10666|10662|10648|10645|2013
1670340600000|2022-12-06 15:30:00|10649|10646|10651|10648|10655|10652|10649|10646|1585
1670340900000|2022-12-06 15:35:00|10650|10647|10640|10637|10652|10649|10639|10636|1694
1670341200000|2022-12-06 15:40:00|10639|10636|10647|10644|10647|10644|10633|10630|897
1670341500000|2022-12-06 15:45:00|10646|10643|10644|10641|10650|10647|10643|10640|605
1670341800000|2022-12-06 15:50:00|10645|10642|10641|10638|10645|10642|10640|10637|843
1670342100000|2022-12-06 15:55:00|10640|10637|10629|10626|10641|10638|10628|10625|1035
1670342400000|2022-12-06 16:00:00|10630|10627|10633|10630|10638|10635|10628|10625|898
1670342700000|2022-12-06 16:05:00|10632|10629|10637|10633|10639|10635|10630|10627|1011
1670343000000|2022-12-06 16:10:00|10638|10634|10644|10640|10646|10643|10637|10634|2474
1670343300000|2022-12-06 16:15:00|10643|10639|10641|10638|10645|10642|10638|10635|1407
1670343600000|2022-12-06 16:20:00|10642|10637|10642|10639|10644|10641|10640|10637|398
1670343900000|2022-12-06 16:25:00|10641|10638|10644|10641|10645|10642|10640|10637|486
1670344200000|2022-12-06 16:30:00|10645|10642|10643|10640|10645|10642|10643|10639|619
1670344500000|2022-12-06 16:35:00|10642|10639|10647|10644|10647|10644|10642|10639|389
1670344800000|2022-12-06 16:40:00|10648|10645|10644|10641|10650|10647|10641|10637|678
1670345100000|2022-12-06 16:45:00|10643|10640|10644|10641|10647|10643|10639|10636|585
1670345400000|2022-12-06 16:50:00|10645|10640|10637|10634|10645|10641|10637|10634|381
1670345700000|2022-12-06 16:55:00|10638|10635|10638|10635|10640|10637|10636|10633|370
1670346000000|2022-12-06 17:00:00|10639|10634|10640|10636|10642|10639|10636|10633|308
1670346300000|2022-12-06 17:05:00|10639|10637|10636|10633|10640|10637|10633|10630|237
1670346600000|2022-12-06 17:10:00|10637|10634|10639|10635|10642|10638|10636|10633|415
1670346900000|2022-12-06 17:15:00|10640|10636|10640|10636|10642|10639|10638|10635|65
1670347200000|2022-12-06 17:20:00|10641|10637|10642|10638|10642|10639|10638|10635|84
1670347500000|2022-12-06 17:25:00|10641|10639|10639|10636|10644|10641|10638|10635|331
1670347800000|2022-12-06 17:30:00|10640|10635|10638|10635|10640|10637|10638|10634|268
1670348100000|2022-12-06 17:35:00|10637|10634|10637|10634|10638|10635|10636|10633|150
1670348400000|2022-12-06 17:40:00|10638|10633|10637|10634|10639|10636|10635|10632|191
1670348700000|2022-12-06 17:45:00|10636|10633|10634|10631|10637|10634|10634|10630|88
1670349000000|2022-12-06 17:50:00|10633|10630|10631|10628|10633|10630|10629|10626|171
1670349300000|2022-12-06 17:55:00|10632|10629|10630|10627|10634|10631|10630|10627|88
1670400000000|2022-12-07 08:00:00|10667|10664|10651|10648|10667|10664|10650|10647|718
1670400300000|2022-12-07 08:05:00|10652|10649|10657|10653|10659|10656|10650|10647|831
1670400600000|2022-12-07 08:10:00|10656|10654|10655|10651|10660|10657|10649|10646|907
1670400900000|2022-12-07 08:15:00|10654|10652|10652|10649|10658|10655|10651|10648|510
1670401200000|2022-12-07 08:20:00|10651|10648|10649|10646|10659|10656|10649|10646|626
1670401500000|2022-12-07 08:25:00|10650|10647|10644|10641|10654|10651|10644|10640|556
1670401800000|2022-12-07 08:30:00|10645|10642|10646|10643|10649|10645|10640|10637|369
1670402100000|2022-12-07 08:35:00|10648|10645|10654|10651|10655|10652|10648|10645|225
1670402400000|2022-12-07 08:40:00|10655|10652|10654|10651|10658|10655|10652|10648|550
1670402700000|2022-12-07 08:45:00|10655|10650|10654|10650|10658|10655|10651|10648|260
1670403000000|2022-12-07 08:50:00|10655|10651|10661|10658|10663|10660|10653|10650|308
1670403300000|2022-12-07 08:55:00|10660|10657|10661|10658|10665|10662|10660|10656|323
1670403600000|2022-12-07 09:00:00|10662|10657|10658|10654|10662|10659|10656|10653|496
1670403900000|2022-12-07 09:05:00|10657|10655|10654|10651|10660|10656|10653|10649|422
1670404200000|2022-12-07 09:10:00|10655|10652|10651|10648|10658|10655|10650|10647|586
1670404500000|2022-12-07 09:15:00|10652|10649|10653|10649|10660|10657|10652|10649|387
1670404800000|2022-12-07 09:20:00|10652|10650|10643|10639|10654|10651|10642|10639|565
1670405100000|2022-12-07 09:25:00|10644|10640|10643|10640|10646|10643|10642|10639|473
1670405400000|2022-12-07 09:30:00|10644|10641|10636|10633|10647|10644|10634|10631|549
1670405700000|2022-12-07 09:35:00|10637|10634|10638|10635|10640|10637|10634|10631|638
1670406000000|2022-12-07 09:40:00|10637|10634|10641|10637|10641|10637|10634|10631|511
1670406300000|2022-12-07 09:45:00|10642|10638|10647|10644|10647|10644|10642|10638|707
1670406600000|2022-12-07 09:50:00|10646|10643|10642|10639|10651|10647|10642|10639|733
1670406900000|2022-12-07 09:55:00|10644|10641|10641|10638|10648|10645|10636|10633|1173
1670407200000|2022-12-07 10:00:00|10640|10637|10644|10641|10647|10644|10639|10636|313
1670407500000|2022-12-07 10:05:00|10645|10642|10644|10641|10651|10648|10644|10641|371
1670407800000|2022-12-07 10:10:00|10645|10642|10645|10641|10647|10644|10640|10637|513
1670408100000|2022-12-07 10:15:00|10644|10640|10637|10634|10645|10642|10632|10629|424
1670408400000|2022-12-07 10:20:00|10638|10633|10635|10632|10639|10635|10634|10630|323
1670408700000|2022-12-07 10:25:00|10636|10633|10627|10624|10638|10635|10626|10623|708
1670409000000|2022-12-07 10:30:00|10626|10623|10621|10618|10626|10624|10618|10615|1098
1670409300000|2022-12-07 10:35:00|10623|10620|10619|10616|10624|10621|10619|10616|330
1670409600000|2022-12-07 10:40:00|10620|10617|10625|10622|10626|10622|10619|10616|451
1670409900000|2022-12-07 10:45:00|10626|10623|10626|10623|10632|10629|10625|10622|424
1670410200000|2022-12-07 10:50:00|10627|10624|10616|10613|10628|10624|10615|10612|327
1670410500000|2022-12-07 10:55:00|10615|10612|10618|10615|10620|10617|10614|10610|635
1670410800000|2022-12-07 11:00:00|10616|10614|10614|10611|10619|10616|10614|10611|500
1670411100000|2022-12-07 11:05:00|10613|10610|10620|10617|10622|10618|10613|10610|384
1670411400000|2022-12-07 11:10:00|10621|10618|10618|10614|10622|10619|10614|10610|357
1670411700000|2022-12-07 11:15:00|10617|10615|10626|10623|10627|10624|10617|10614|325
1670412000000|2022-12-07 11:20:00|10627|10624|10627|10624|10632|10629|10625|10622|859
1670412300000|2022-12-07 11:25:00|10626|10623|10623|10620|10627|10624|10618|10615|823
1670412600000|2022-12-07 11:30:00|10624|10621|10633|10630|10634|10631|10623|10620|468
1670412900000|2022-12-07 11:35:00|10631|10628|10632|10629|10634|10631|10629|10625|497
1670413200000|2022-12-07 11:40:00|10633|10630|10615|10612|10633|10630|10615|10612|555
1670413500000|2022-12-07 11:45:00|10613|10610|10612|10609|10616|10613|10606|10603|853
1670413800000|2022-12-07 11:50:00|10613|10608|10615|10612|10617|10613|10608|10605|668
1670414100000|2022-12-07 11:55:00|10614|10611|10612|10608|10617|10613|10610|10606|461
1670414400000|2022-12-07 12:00:00|10613|10609|10624|10620|10624|10620|10612|10609|668
1670414700000|2022-12-07 12:05:00|10625|10621|10620|10617|10626|10623|10620|10616|497
1670415000000|2022-12-07 12:10:00|10621|10616|10616|10613|10621|10618|10613|10609|464
1670415300000|2022-12-07 12:15:00|10615|10612|10615|10612|10618|10614|10609|10606|343
1670415600000|2022-12-07 12:20:00|10616|10613|10617|10614|10618|10615|10614|10610|178
1670415900000|2022-12-07 12:25:00|10616|10613|10613|10610|10617|10614|10611|10608|1458
1670416200000|2022-12-07 12:30:00|10614|10611|10605|10602|10614|10611|10605|10601|472
1670416500000|2022-12-07 12:35:00|10604|10601|10607|10604|10609|10606|10604|10600|359
1670416800000|2022-12-07 12:40:00|10608|10605|10614|10611|10616|10613|10607|10605|431
1670417100000|2022-12-07 12:45:00|10613|10610|10603|10600|10614|10611|10603|10600|395
1670417400000|2022-12-07 12:50:00|10602|10599|10602|10599|10606|10603|10599|10596|420
1670417700000|2022-12-07 12:55:00|10601|10598|10601|10598|10604|10601|10596|10593|857
1670418000000|2022-12-07 13:00:00|10600|10597|10600|10597|10607|10604|10598|10595|984
1670418300000|2022-12-07 13:05:00|10601|10598|10599|10596|10603|10600|10596|10593|484
1670418600000|2022-12-07 13:10:00|10598|10595|10602|10599|10603|10600|10596|10593|828
1670418900000|2022-12-07 13:15:00|10603|10600|10607|10603|10607|10604|10598|10595|634
1670419200000|2022-12-07 13:20:00|10606|10604|10613|10610|10619|10616|10606|10602|1315
1670419500000|2022-12-07 13:25:00|10612|10609|10612|10609|10621|10617|10608|10605|657
1670419800000|2022-12-07 13:30:00|10614|10610|10627|10623|10630|10627|10614|10610|1114
1670420100000|2022-12-07 13:35:00|10626|10624|10626|10623|10630|10627|10619|10616|922
1670420400000|2022-12-07 13:40:00|10625|10622|10621|10618|10630|10627|10618|10615|1540
1670420700000|2022-12-07 13:45:00|10623|10617|10617|10613|10626|10623|10615|10612|915
1670421000000|2022-12-07 13:50:00|10616|10612|10622|10619|10624|10621|10615|10612|708
1670421300000|2022-12-07 13:55:00|10623|10620|10628|10625|10638|10635|10621|10618|2212
1670421600000|2022-12-07 14:00:00|10629|10626|10633|10630|10642|10639|10629|10625|1275
1670421900000|2022-12-07 14:05:00|10634|10631|10636|10633|10639|10635|10630|10626|823
1670422200000|2022-12-07 14:10:00|10637|10634|10641|10638|10641|10638|10630|10627|1620
1670422500000|2022-12-07 14:15:00|10642|10639|10639|10636|10645|10642|10635|10632|1625
1670422800000|2022-12-07 14:20:00|10638|10635|10641|10638|10642|10638|10636|10633|837
1670423100000|2022-12-07 14:25:00|10639|10636|10633|10630|10642|10639|10632|10629|1267
1670423400000|2022-12-07 14:30:00|10634|10629|10640|10637|10641|10638|10633|10629|1053
1670423700000|2022-12-07 14:35:00|10641|10638|10653|10650|10658|10655|10640|10638|1094
1670424000000|2022-12-07 14:40:00|10654|10651|10649|10646|10655|10651|10647|10644|1019
1670424300000|2022-12-07 14:45:00|10648|10645|10643|10640|10653|10650|10641|10638|969
1670424600000|2022-12-07 14:50:00|10644|10641|10632|10629|10644|10641|10632|10629|797
1670424900000|2022-12-07 14:55:00|10633|10630|10638|10634|10643|10639|10627|10624|771
1670425200000|2022-12-07 15:00:00|10637|10626|10640|10636|10644|10641|10623|10619|925
1670425500000|2022-12-07 15:05:00|10639|10637|10644|10641|10645|10642|10638|10635|781
1670425800000|2022-12-07 15:10:00|10645|10642|10646|10643|10680|10677|10632|10629|2464
1670426100000|2022-12-07 15:15:00|10647|10642|10643|10640|10650|10647|10640|10637|1388
1670426400000|2022-12-07 15:20:00|10644|10641|10639|10636|10646|10643|10634|10631|1114
1670426700000|2022-12-07 15:25:00|10640|10637|10640|10637|10644|10640|10634|10631|2233
1670427000000|2022-12-07 15:30:00|10641|10638|10645|10642|10648|10645|10637|10634|1527
1670427300000|2022-12-07 15:35:00|10646|10643|10641|10638|10651|10648|10639|10636|1002
1670427600000|2022-12-07 15:40:00|10640|10637|10655|10652|10657|10653|10640|10637|1815
1670427900000|2022-12-07 15:45:00|10654|10651|10663|10660|10665|10662|10653|10650|1565
1670428200000|2022-12-07 15:50:00|10662|10659|10671|10668|10674|10671|10656|10653|1207
1670428500000|2022-12-07 15:55:00|10670|10667|10675|10672|10679|10676|10668|10665|1097
1670428800000|2022-12-07 16:00:00|10676|10673|10666|10662|10676|10673|10662|10659|2006
1670429100000|2022-12-07 16:05:00|10665|10663|10669|10665|10669|10665|10658|10655|1113
1670429400000|2022-12-07 16:10:00|10668|10666|10666|10663|10670|10667|10658|10655|1862
1670429700000|2022-12-07 16:15:00|10667|10664|10664|10661|10670|10667|10662|10659|1511
1670430000000|2022-12-07 16:20:00|10663|10660|10663|10660|10664|10661|10660|10656|791
1670430300000|2022-12-07 16:25:00|10664|10661|10667|10664|10668|10665|10663|10660|764
1670430600000|2022-12-07 16:30:00|10666|10663|10670|10667|10670|10667|10664|10661|752
1670430900000|2022-12-07 16:35:00|10669|10666|10669|10665|10673|10670|10669|10665|275
1670431200000|2022-12-07 16:40:00|10670|10666|10670|10666|10672|10669|10669|10665|357
1670431500000|2022-12-07 16:45:00|10669|10667|10676|10673|10676|10673|10669|10666|244
1670431800000|2022-12-07 16:50:00|10677|10674|10673|10670|10679|10676|10672|10669|256
1670432100000|2022-12-07 16:55:00|10672|10668|10672|10669|10673|10670|10669|10666|358
1670432400000|2022-12-07 17:00:00|10671|10668|10671|10668|10674|10671|10670|10667|400
1670432700000|2022-12-07 17:05:00|10670|10667|10671|10667|10672|10668|10669|10666|263
1670433000000|2022-12-07 17:10:00|10670|10666|10670|10667|10671|10668|10669|10666|238
1670433300000|2022-12-07 17:15:00|10671|10668|10670|10667|10671|10668|10669|10666|183
1670433600000|2022-12-07 17:20:00|10669|10666|10669|10666|10672|10669|10669|10666|373
1670433900000|2022-12-07 17:25:00|10670|10665|10666|10663|10670|10667|10666|10663|260
1670434200000|2022-12-07 17:30:00|10665|10662|10661|10658|10665|10662|10659|10656|226
1670434500000|2022-12-07 17:35:00|10662|10659|10661|10658|10663|10659|10660|10657|157
1670434800000|2022-12-07 17:40:00|10660|10657|10664|10660|10665|10662|10659|10656|145
1670435100000|2022-12-07 17:45:00|10663|10661|10664|10661|10665|10662|10663|10660|108
1670435400000|2022-12-07 17:50:00|10665|10660|10668|10665|10668|10665|10664|10660|109
1670435700000|2022-12-07 17:55:00|10667|10664|10674|10671|10684|10680|10666|10663|361
1670486400000|2022-12-08 08:00:00|10673|10669|10661|10657|10675|10671|10655|10651|1160
1670486700000|2022-12-08 08:05:00|10660|10656|10659|10655|10664|10661|10651|10648|537
1670487000000|2022-12-08 08:10:00|10658|10656|10659|10656|10663|10660|10654|10651|468
1670487300000|2022-12-08 08:15:00|10660|10657|10648|10645|10660|10657|10647|10644|624
1670487600000|2022-12-08 08:20:00|10647|10644|10641|10638|10648|10645|10639|10636|763
1670487900000|2022-12-08 08:25:00|10640|10636|10637|10633|10642|10639|10634|10631|454
1670488200000|2022-12-08 08:30:00|10636|10632|10630|10627|10638|10634|10626|10623|679
1670488500000|2022-12-08 08:35:00|10629|10626|10623|10620|10636|10633|10623|10620|515
1670488800000|2022-12-08 08:40:00|10624|10621|10614|10611|10628|10624|10613|10610|1201
1670489100000|2022-12-08 08:45:00|10615|10612|10613|10610|10625|10622|10613|10610|397
1670489400000|2022-12-08 08:50:00|10614|10611|10627|10623|10627|10624|10612|10609|427
1670489700000|2022-12-08 08:55:00|10626|10622|10627|10624|10630|10627|10624|10621|404
1670490000000|2022-12-08 09:00:00|10629|10625|10635|10631|10635|10632|10626|10623|730
1670490300000|2022-12-08 09:05:00|10636|10632|10629|10626|10637|10634|10627|10624|437
1670490600000|2022-12-08 09:10:00|10628|10625|10629|10626|10631|10628|10627|10624|541
1670490900000|2022-12-08 09:15:00|10628|10625|10627|10624|10631|10628|10626|10622|377
1670491200000|2022-12-08 09:20:00|10628|10623|10643|10639|10644|10640|10625|10622|640
1670491500000|2022-12-08 09:25:00|10644|10640|10645|10641|10650|10646|10642|10638|531
1670491800000|2022-12-08 09:30:00|10644|10642|10653|10650|10653|10650|10644|10640|509
1670492100000|2022-12-08 09:35:00|10652|10649|10653|10650|10653|10650|10649|10646|467
1670492400000|2022-12-08 09:40:00|10652|10649|10654|10651|10661|10658|10652|10648|511
1670492700000|2022-12-08 09:45:00|10653|10650|10669|10666|10669|10666|10653|10650|353
1670493000000|2022-12-08 09:50:00|10670|10667|10674|10671|10675|10672|10664|10661|703
1670493300000|2022-12-08 09:55:00|10673|10670|10683|10679|10685|10682|10673|10670|476
1670493600000|2022-12-08 10:00:00|10682|10680|10689|10686|10690|10687|10682|10680|406
1670493900000|2022-12-08 10:05:00|10688|10685|10686|10683|10690|10687|10684|10680|408
1670494200000|2022-12-08 10:10:00|10685|10682|10682|10679|10689|10686|10681|10678|565
1670494500000|2022-12-08 10:15:00|10683|10680|10676|10673|10685|10681|10676|10672|349
1670494800000|2022-12-08 10:20:00|10675|10672|10676|10672|10680|10676|10674|10671|297
1670495100000|2022-12-08 10:25:00|10675|10673|10684|10681|10687|10683|10675|10672|816
1670495400000|2022-12-08 10:30:00|10685|10682|10684|10681|10688|10685|10683|10680|157
1670495700000|2022-12-08 10:35:00|10683|10680|10686|10683|10688|10685|10682|10679|414
1670496000000|2022-12-08 10:40:00|10685|10682|10679|10676|10686|10683|10674|10671|412
1670496300000|2022-12-08 10:45:00|10680|10677|10683|10680|10685|10682|10679|10676|383
1670496600000|2022-12-08 10:50:00|10682|10679|10683|10680|10684|10681|10681|10678|186
1670496900000|2022-12-08 10:55:00|10684|10681|10677|10673|10684|10681|10672|10669|325
1670497200000|2022-12-08 11:00:00|10676|10674|10668|10665|10676|10674|10666|10663|495
1670497500000|2022-12-08 11:05:00|10669|10666|10670|10667|10672|10668|10662|10659|537
1670497800000|2022-12-08 11:10:00|10671|10666|10667|10664|10672|10669|10667|10664|263
1670498100000|2022-12-08 11:15:00|10666|10663|10670|10667|10672|10668|10666|10663|237
1670498400000|2022-12-08 11:20:00|10669|10666|10668|10665|10671|10668|10668|10665|195
1670498700000|2022-12-08 11:25:00|10669|10666|10665|10662|10670|10666|10665|10662|342
1670499000000|2022-12-08 11:30:00|10664|10661|10669|10666|10669|10666|10661|10657|499
1670499300000|2022-12-08 11:35:00|10670|10667|10670|10667|10673|10670|10670|10667|305
1670499600000|2022-12-08 11:40:00|10668|10665|10667|10664|10669|10666|10665|10661|541
1670499900000|2022-12-08 11:45:00|10666|10663|10666|10663|10669|10666|10665|10662|388
1670500200000|2022-12-08 11:50:00|10665|10662|10652|10649|10665|10662|10651|10648|635
1670500500000|2022-12-08 11:55:00|10653|10650|10654|10650|10658|10655|10650|10647|1257
1670500800000|2022-12-08 12:00:00|10653|10649|10657|10654|10658|10655|10652|10649|788
1670501100000|2022-12-08 12:05:00|10656|10653|10658|10655|10658|10655|10653|10650|475
1670501400000|2022-12-08 12:10:00|10657|10654|10654|10651|10658|10654|10654|10650|422
1670501700000|2022-12-08 12:15:00|10655|10652|10663|10659|10663|10660|10654|10651|257
1670502000000|2022-12-08 12:20:00|10662|10660|10665|10662|10670|10667|10662|10659|525
1670502300000|2022-12-08 12:25:00|10666|10663|10664|10660|10670|10667|10662|10659|1404
1670502600000|2022-12-08 12:30:00|10663|10661|10668|10665|10671|10668|10663|10660|810
1670502900000|2022-12-08 12:35:00|10667|10664|10663|10660|10667|10664|10663|10660|330
1670503200000|2022-12-08 12:40:00|10664|10661|10656|10653|10664|10661|10655|10651|425
1670503500000|2022-12-08 12:45:00|10657|10652|10653|10649|10657|10652|10650|10647|366
1670503800000|2022-12-08 12:50:00|10652|10650|10658|10655|10658|10655|10652|10649|326
1670504100000|2022-12-08 12:55:00|10657|10654|10660|10656|10661|10658|10656|10653|304
1670504400000|2022-12-08 13:00:00|10659|10657|10659|10656|10660|10657|10654|10651|219
1670504700000|2022-12-08 13:05:00|10658|10655|10664|10661|10666|10662|10657|10654|312
1670505000000|2022-12-08 13:10:00|10663|10660|10659|10656|10664|10661|10658|10655|461
1670505300000|2022-12-08 13:15:00|10658|10655|10661|10658|10661|10658|10655|10652|354
1670505600000|2022-12-08 13:20:00|10660|10657|10676|10673|10677|10674|10660|10657|534
1670505900000|2022-12-08 13:25:00|10675|10672|10674|10670|10677|10674|10672|10669|634
1670506200000|2022-12-08 13:30:00|10671|10667|10660|10657|10674|10670|10660|10657|802
1670506500000|2022-12-08 13:35:00|10661|10658|10653|10650|10665|10661|10653|10649|555
1670506800000|2022-12-08 13:40:00|10654|10649|10643|10640|10654|10651|10631|10627|1087
1670507100000|2022-12-08 13:45:00|10642|10639|10643|10639|10647|10643|10637|10634|627
1670507400000|2022-12-08 13:50:00|10642|10638|10638|10635|10647|10644|10637|10634|775
1670507700000|2022-12-08 13:55:00|10637|10634|10652|10648|10653|10649|10637|10634|694
1670508000000|2022-12-08 14:00:00|10651|10649|10651|10648|10653|10650|10644|10641|795
1670508300000|2022-12-08 14:05:00|10652|10649|10640|10637|10654|10651|10636|10633|954
1670508600000|2022-12-08 14:10:00|10641|10636|10637|10634|10643|10640|10633|10630|1278
1670508900000|2022-12-08 14:15:00|10636|10633|10627|10624|10637|10634|10622|10619|1049
1670509200000|2022-12-08 14:20:00|10626|10623|10625|10622|10632|10629|10623|10620|925
1670509500000|2022-12-08 14:25:00|10626|10623|10618|10615|10626|10623|10617|10613|752
1670509800000|2022-12-08 14:30:00|10617|10614|10626|10623|10630|10626|10617|10614|1233
1670510100000|2022-12-08 14:35:00|10627|10622|10619|10616|10627|10624|10616|10613|616
1670510400000|2022-12-08 14:40:00|10618|10615|10611|10608|10619|10616|10609|10605|1641
1670510700000|2022-12-08 14:45:00|10610|10606|10607|10603|10614|10611|10602|10599|1623
1670511000000|2022-12-08 14:50:00|10606|10604|10615|10612|10616|10613|10605|10601|1215
1670511300000|2022-12-08 14:55:00|10616|10613|10623|10620|10623|10620|10613|10610|820
1670511600000|2022-12-08 15:00:00|10622|10619|10620|10617|10626|10623|10617|10614|939
1670511900000|2022-12-08 15:05:00|10619|10616|10626|10623|10626|10623|10615|10612|436
1670512200000|2022-12-08 15:10:00|10627|10622|10629|10626|10633|10630|10625|10621|711
1670512500000|2022-12-08 15:15:00|10628|10625|10627|10623|10631|10628|10625|10622|511
1670512800000|2022-12-08 15:20:00|10628|10624|10637|10634|10639|10636|10626|10623|577
1670513100000|2022-12-08 15:25:00|10636|10633|10656|10653|10656|10653|10636|10633|940
1670513400000|2022-12-08 15:30:00|10655|10652|10646|10643|10656|10652|10644|10641|607
1670513700000|2022-12-08 15:35:00|10645|10642|10648|10644|10654|10651|10644|10641|486
1670514000000|2022-12-08 15:40:00|10647|10645|10638|10635|10648|10645|10637|10634|463
1670514300000|2022-12-08 15:45:00|10637|10634|10636|10633|10639|10636|10632|10628|732
1670514600000|2022-12-08 15:50:00|10637|10634|10655|10652|10656|10653|10637|10634|721
1670514900000|2022-12-08 15:55:00|10656|10653|10657|10654|10661|10658|10656|10653|559
1670515200000|2022-12-08 16:00:00|10656|10653|10661|10658|10662|10659|10652|10648|1292
1670515500000|2022-12-08 16:05:00|10659|10657|10655|10652|10661|10658|10653|10650|913
1670515800000|2022-12-08 16:10:00|10656|10653|10634|10631|10657|10653|10631|10628|3477
1670516100000|2022-12-08 16:15:00|10633|10630|10619|10616|10634|10631|10614|10611|2147
1670516400000|2022-12-08 16:20:00|10620|10617|10627|10624|10628|10625|10619|10616|716
1670516700000|2022-12-08 16:25:00|10626|10623|10627|10624|10628|10624|10620|10617|2579
1670517000000|2022-12-08 16:30:00|10626|10623|10634|10630|10634|10630|10622|10619|1067
1670517300000|2022-12-08 16:35:00|10633|10629|10631|10627|10634|10631|10627|10624|237
1670517600000|2022-12-08 16:40:00|10630|10628|10631|10627|10635|10632|10629|10626|353
1670517900000|2022-12-08 16:45:00|10630|10628|10631|10628|10633|10630|10630|10627|222
1670518200000|2022-12-08 16:50:00|10630|10627|10631|10628|10633|10630|10630|10627|444
1670518500000|2022-12-08 16:55:00|10630|10627|10625|10621|10631|10628|10624|10621|490
1670518800000|2022-12-08 17:00:00|10624|10620|10620|10617|10624|10621|10619|10615|198
1670519100000|2022-12-08 17:05:00|10621|10618|10628|10625|10629|10625|10620|10617|220
1670519400000|2022-12-08 17:10:00|10627|10624|10626|10622|10629|10626|10626|10622|237
1670519700000|2022-12-08 17:15:00|10625|10623|10624|10620|10628|10625|10623|10620|253
1670520000000|2022-12-08 17:20:00|10623|10621|10623|10619|10625|10622|10622|10619|47
1670520300000|2022-12-08 17:25:00|10622|10620|10622|10619|10625|10621|10621|10618|62
1670520600000|2022-12-08 17:30:00|10621|10618|10621|10617|10622|10619|10618|10614|142
1670520900000|2022-12-08 17:35:00|10620|10616|10622|10618|10622|10619|10620|10616|43
1670521200000|2022-12-08 17:40:00|10621|10617|10618|10615|10621|10618|10618|10615|53
1670521500000|2022-12-08 17:45:00|10617|10614|10614|10610|10618|10615|10610|10607|207
1670521800000|2022-12-08 17:50:00|10613|10611|10607|10603|10614|10611|10607|10603|150
1670522100000|2022-12-08 17:55:00|10608|10604|10606|10603|10615|10611|10606|10603|165
1670572800000|2022-12-09 08:00:00|10607|10602|10575|10572|10607|10604|10575|10572|1010
1670573100000|2022-12-09 08:05:00|10576|10573|10603|10600|10603|10600|10576|10572|822
1670573400000|2022-12-09 08:10:00|10604|10601|10594|10591|10608|10605|10594|10591|734
1670573700000|2022-12-09 08:15:00|10593|10590|10586|10583|10599|10596|10585|10581|800
1670574000000|2022-12-09 08:20:00|10587|10584|10583|10580|10587|10584|10576|10573|715
1670574300000|2022-12-09 08:25:00|10584|10581|10585|10582|10591|10588|10580|10576|816
1670574600000|2022-12-09 08:30:00|10584|10581|10600|10597|10601|10598|10581|10578|532
1670574900000|2022-12-09 08:35:00|10599|10596|10601|10598|10609|10606|10597|10594|711
1670575200000|2022-12-09 08:40:00|10602|10599|10593|10590|10604|10601|10592|10589|456
1670575500000|2022-12-09 08:45:00|10594|10591|10606|10602|10606|10603|10592|10589|275
1670575800000|2022-12-09 08:50:00|10605|10601|10614|10611|10617|10614|10604|10601|602
1670576100000|2022-12-09 08:55:00|10615|10609|10616|10612|10618|10615|10605|10602|484
1670576400000|2022-12-09 09:00:00|10615|10611|10619|10616|10621|10618|10612|10609|697
1670576700000|2022-12-09 09:05:00|10620|10617|10613|10609|10621|10618|10611|10607|576
1670577000000|2022-12-09 09:10:00|10612|10610|10613|10610|10616|10613|10609|10606|586
1670577300000|2022-12-09 09:15:00|10614|10611|10608|10605|10615|10612|10604|10601|489
1670577600000|2022-12-09 09:20:00|10609|10604|10605|10602|10609|10605|10603|10599|374
1670577900000|2022-12-09 09:25:00|10604|10601|10606|10603|10611|10607|10604|10601|424
1670578200000|2022-12-09 09:30:00|10607|10604|10598|10595|10607|10604|10595|10592|611
1670578500000|2022-12-09 09:35:00|10596|10593|10592|10589|10596|10593|10591|10588|615
1670578800000|2022-12-09 09:40:00|10590|10587|10593|10590|10594|10591|10589|10586|426
1670579100000|2022-12-09 09:45:00|10594|10591|10597|10593|10599|10595|10591|10588|513
1670579400000|2022-12-09 09:50:00|10598|10594|10592|10589|10598|10594|10590|10587|458
1670579700000|2022-12-09 09:55:00|10593|10588|10591|10588|10595|10592|10590|10587|503
1670580000000|2022-12-09 10:00:00|10592|10589|10598|10594|10601|10598|10591|10588|555
1670580300000|2022-12-09 10:05:00|10599|10595|10601|10598|10603|10600|10598|10595|582
1670580600000|2022-12-09 10:10:00|10600|10597|10603|10600|10603|10600|10600|10597|392
1670580900000|2022-12-09 10:15:00|10604|10601|10605|10602|10609|10606|10603|10600|504
1670581200000|2022-12-09 10:20:00|10606|10601|10614|10611|10617|10613|10605|10601|385
1670581500000|2022-12-09 10:25:00|10615|10610|10623|10620|10624|10621|10612|10609|508
1670581800000|2022-12-09 10:30:00|10624|10621|10610|10607|10624|10621|10610|10607|442
1670582100000|2022-12-09 10:35:00|10611|10606|10604|10601|10611|10606|10603|10600|591
1670582400000|2022-12-09 10:40:00|10603|10600|10603|10600|10609|10606|10603|10600|287
1670582700000|2022-12-09 10:45:00|10604|10601|10602|10599|10605|10601|10601|10598|633
1670583000000|2022-12-09 10:50:00|10601|10598|10607|10603|10608|10605|10600|10597|274
1670583300000|2022-12-09 10:55:00|10608|10604|10613|10610|10613|10610|10605|10601|635
1670583600000|2022-12-09 11:00:00|10611|10608|10610|10607|10614|10610|10606|10603|1063
1670583900000|2022-12-09 11:05:00|10611|10608|10597|10594|10612|10608|10594|10591|1002
1670584200000|2022-12-09 11:10:00|10596|10593|10602|10599|10603|10599|10596|10592|373
1670584500000|2022-12-09 11:15:00|10603|10598|10601|10598|10604|10600|10600|10597|224
1670584800000|2022-12-09 11:20:00|10600|10597|10611|10607|10614|10610|10600|10597|467
1670585100000|2022-12-09 11:25:00|10610|10608|10613|10609|10616|10613|10610|10607|631
1670585400000|2022-12-09 11:30:00|10612|10608|10598|10595|10612|10609|10596|10593|618
1670585700000|2022-12-09 11:35:00|10599|10594|10592|10589|10599|10595|10584|10581|489
1670586000000|2022-12-09 11:40:00|10593|10590|10588|10585|10595|10592|10586|10583|640
1670586300000|2022-12-09 11:45:00|10586|10583|10599|10596|10600|10596|10586|10583|435
1670586600000|2022-12-09 11:50:00|10598|10595|10599|10596|10603|10600|10598|10595|291
1670586900000|2022-12-09 11:55:00|10600|10597|10599|10595|10606|10603|10598|10595|767
1670587200000|2022-12-09 12:00:00|10600|10597|10596|10593|10601|10598|10591|10588|1060
1670587500000|2022-12-09 12:05:00|10595|10592|10592|10588|10597|10594|10592|10588|314
1670587800000|2022-12-09 12:10:00|10591|10589|10588|10585|10592|10589|10584|10581|255
1670588100000|2022-12-09 12:15:00|10589|10586|10590|10586|10591|10588|10587|10584|174
1670588400000|2022-12-09 12:20:00|10589|10587|10594|10591|10595|10592|10589|10587|167
1670588700000|2022-12-09 12:25:00|10593|10590|10599|10595|10600|10596|10593|10590|311
1670589000000|2022-12-09 12:30:00|10600|10596|10599|10596|10600|10597|10597|10594|456
1670589300000|2022-12-09 12:35:00|10598|10595|10597|10593|10599|10596|10595|10592|395
1670589600000|2022-12-09 12:40:00|10596|10594|10597|10594|10603|10600|10596|10593|285
1670589900000|2022-12-09 12:45:00|10596|10593|10596|10593|10599|10596|10595|10591|368
1670590200000|2022-12-09 12:50:00|10597|10594|10602|10599|10603|10600|10596|10594|501
1670590500000|2022-12-09 12:55:00|10604|10601|10611|10608|10616|10612|10604|10601|899
1670590800000|2022-12-09 13:00:00|10612|10607|10616|10613|10619|10616|10612|10607|537
1670591100000|2022-12-09 13:05:00|10615|10612|10608|10605|10616|10612|10605|10601|745
1670591400000|2022-12-09 13:10:00|10607|10604|10607|10604|10612|10609|10605|10601|414
1670591700000|2022-12-09 13:15:00|10606|10603|10606|10603|10608|10604|10602|10599|348
1670592000000|2022-12-09 13:20:00|10607|10604|10615|10611|10616|10612|10606|10603|1055
1670592300000|2022-12-09 13:25:00|10614|10610|10610|10604|10614|10611|10607|10603|630
1670592600000|2022-12-09 13:30:00|10608|10603|10596|10592|10608|10603|10567|10564|1986
1670592900000|2022-12-09 13:35:00|10597|10593|10578|10575|10598|10595|10574|10570|960
1670593200000|2022-12-09 13:40:00|10577|10574|10578|10575|10591|10588|10575|10572|991
1670593500000|2022-12-09 13:45:00|10579|10574|10587|10583|10591|10588|10576|10573|992
1670593800000|2022-12-09 13:50:00|10586|10584|10592|10589|10604|10601|10585|10582|1010
1670594100000|2022-12-09 13:55:00|10591|10588|10597|10594|10606|10603|10591|10588|760
1670594400000|2022-12-09 14:00:00|10598|10595|10587|10583|10599|10595|10585|10582|1035
1670594700000|2022-12-09 14:05:00|10588|10584|10587|10583|10590|10587|10582|10579|839
1670595000000|2022-12-09 14:10:00|10586|10584|10582|10579|10587|10584|10576|10572|1044
1670595300000|2022-12-09 14:15:00|10581|10578|10581|10578|10586|10583|10579|10576|760
1670595600000|2022-12-09 14:20:00|10582|10579|10584|10580|10585|10582|10579|10576|437
1670595900000|2022-12-09 14:25:00|10585|10581|10584|10581|10586|10583|10582|10579|377
1670596200000|2022-12-09 14:30:00|10583|10580|10572|10568|10583|10580|10571|10568|1140
1670596500000|2022-12-09 14:35:00|10573|10569|10570|10567|10574|10571|10563|10560|728
1670596800000|2022-12-09 14:40:00|10569|10566|10569|10566|10575|10571|10565|10562|855
1670597100000|2022-12-09 14:45:00|10570|10565|10576|10572|10576|10572|10570|10565|544
1670597400000|2022-12-09 14:50:00|10575|10573|10571|10567|10575|10573|10566|10563|401
1670597700000|2022-12-09 14:55:00|10570|10566|10576|10572|10576|10572|10566|10563|986
1670598000000|2022-12-09 15:00:00|10582|10578|10572|10569|10586|10582|10563|10559|1745
1670598300000|2022-12-09 15:05:00|10571|10568|10565|10561|10573|10569|10563|10560|820
1670598600000|2022-12-09 15:10:00|10564|10562|10561|10558|10567|10564|10552|10548|1535
1670598900000|2022-12-09 15:15:00|10563|10560|10557|10554|10563|10560|10553|10550|1605
1670599200000|2022-12-09 15:20:00|10558|10555|10555|10551|10564|10561|10554|10551|1342
1670599500000|2022-12-09 15:25:00|10554|10552|10546|10543|10556|10552|10543|10539|2006
1670599800000|2022-12-09 15:30:00|10547|10544|10550|10547|10554|10551|10545|10542|1813
1670600100000|2022-12-09 15:35:00|10551|10548|10554|10551|10557|10553|10547|10544|1648
1670600400000|2022-12-09 15:40:00|10555|10552|10558|10555|10561|10557|10552|10549|742
1670600700000|2022-12-09 15:45:00|10557|10554|10554|10550|10558|10555|10553|10550|527
1670601000000|2022-12-09 15:50:00|10555|10551|10557|10554|10558|10555|10551|10548|1038
1670601300000|2022-12-09 15:55:00|10558|10555|10557|10554|10560|10557|10555|10552|1317
1670601600000|2022-12-09 16:00:00|10556|10553|10551|10548|10558|10554|10551|10548|460
1670601900000|2022-12-09 16:05:00|10552|10549|10541|10537|10552|10549|10539|10536|888
1670602200000|2022-12-09 16:10:00|10542|10538|10547|10544|10547|10544|10541|10537|1592
1670602500000|2022-12-09 16:15:00|10548|10545|10549|10546|10550|10547|10543|10540|2439
1670602800000|2022-12-09 16:20:00|10547|10544|10544|10540|10549|10546|10543|10540|912
1670603100000|2022-12-09 16:25:00|10543|10541|10541|10538|10544|10541|10540|10537|526
1670603400000|2022-12-09 16:30:00|10540|10537|10539|10535|10544|10541|10538|10535|832
1670603700000|2022-12-09 16:35:00|10538|10534|10540|10537|10542|10539|10537|10534|420
1670604000000|2022-12-09 16:40:00|10539|10536|10543|10540|10544|10541|10538|10535|776
1670604300000|2022-12-09 16:45:00|10542|10539|10542|10538|10544|10541|10537|10534|261
1670604600000|2022-12-09 16:50:00|10543|10539|10541|10537|10543|10540|10539|10536|195
1670604900000|2022-12-09 16:55:00|10540|10536|10535|10532|10541|10538|10535|10531|243
1670605200000|2022-12-09 17:00:00|10536|10531|10535|10532|10536|10533|10531|10528|345
1670605500000|2022-12-09 17:05:00|10536|10531|10538|10535|10538|10535|10535|10531|127
1670605800000|2022-12-09 17:10:00|10540|10534|10538|10534|10541|10538|10537|10534|139
1670606100000|2022-12-09 17:15:00|10537|10535|10537|10534|10538|10535|10536|10533|141
1670606400000|2022-12-09 17:20:00|10538|10535|10538|10535|10538|10535|10537|10533|84
1670606700000|2022-12-09 17:25:00|10540|10537|10540|10536|10541|10538|10537|10534|92
1670607000000|2022-12-09 17:30:00|10539|10537|10539|10535|10541|10538|10538|10535|127
1670607300000|2022-12-09 17:35:00|10538|10536|10540|10537|10540|10537|10536|10532|73
1670607600000|2022-12-09 17:40:00|10541|10538|10530|10527|10542|10538|10529|10525|172
1670607900000|2022-12-09 17:45:00|10531|10528|10541|10537|10542|10538|10531|10528|210
1670608200000|2022-12-09 17:50:00|10539|10536|10537|10534|10541|10537|10537|10534|89
1670608500000|2022-12-09 17:55:00|10538|10535|10536|10532|10540|10536|10535|10532|139
1670832000000|2022-12-12 08:00:00|10556|10554|10549|10546|10562|10559|10546|10543|774
1670832300000|2022-12-12 08:05:00|10548|10545|10533|10530|10549|10546|10533|10530|700
1670832600000|2022-12-12 08:10:00|10532|10529|10550|10547|10551|10548|10532|10529|507
1670832900000|2022-12-12 08:15:00|10551|10548|10543|10540|10555|10552|10542|10539|477
1670833200000|2022-12-12 08:20:00|10544|10541|10542|10539|10549|10546|10541|10538|372
1670833500000|2022-12-12 08:25:00|10541|10538|10536|10533|10546|10543|10535|10531|395
1670833800000|2022-12-12 08:30:00|10537|10534|10550|10547|10554|10550|10537|10534|451
1670834100000|2022-12-12 08:35:00|10551|10548|10569|10566|10571|10568|10551|10548|870
1670834400000|2022-12-12 08:40:00|10568|10565|10569|10566|10571|10568|10564|10561|926
1670834700000|2022-12-12 08:45:00|10570|10567|10558|10555|10571|10568|10558|10555|432
1670835000000|2022-12-12 08:50:00|10557|10554|10549|10546|10559|10556|10546|10543|350
1670835300000|2022-12-12 08:55:00|10548|10545|10551|10547|10552|10549|10543|10540|234
1670835600000|2022-12-12 09:00:00|10550|10548|10550|10547|10554|10551|10549|10545|376
1670835900000|2022-12-12 09:05:00|10551|10548|10559|10555|10559|10556|10549|10546|598
1670836200000|2022-12-12 09:10:00|10558|10556|10558|10555|10565|10562|10558|10555|319
1670836500000|2022-12-12 09:15:00|10559|10556|10565|10562|10567|10564|10559|10555|495
1670836800000|2022-12-12 09:20:00|10564|10561|10563|10559|10565|10562|10562|10559|340
1670837100000|2022-12-12 09:25:00|10562|10560|10567|10564|10568|10565|10562|10559|283
1670837400000|2022-12-12 09:30:00|10568|10565|10573|10569|10574|10571|10564|10561|598
1670837700000|2022-12-12 09:35:00|10572|10568|10570|10567|10573|10569|10568|10565|481
1670838000000|2022-12-12 09:40:00|10571|10566|10564|10560|10572|10569|10562|10559|699
1670838300000|2022-12-12 09:45:00|10563|10561|10569|10566|10569|10566|10563|10560|463
1670838600000|2022-12-12 09:50:00|10568|10565|10568|10565|10569|10565|10560|10556|460
1670838900000|2022-12-12 09:55:00|10567|10564|10576|10573|10577|10574|10566|10563|472
1670839200000|2022-12-12 10:00:00|10577|10572|10584|10581|10585|10582|10575|10572|577
1670839500000|2022-12-12 10:05:00|10585|10582|10588|10584|10589|10586|10583|10580|812
1670839800000|2022-12-12 10:10:00|10587|10585|10580|10577|10590|10587|10578|10575|649
1670840100000|2022-12-12 10:15:00|10581|10578|10579|10576|10582|10579|10579|10575|348
1670840400000|2022-12-12 10:20:00|10580|10577|10582|10579|10583|10580|10579|10575|330
1670840700000|2022-12-12 10:25:00|10583|10578|10579|10576|10583|10580|10579|10576|323
1670841000000|2022-12-12 10:30:00|10578|10575|10592|10589|10592|10589|10577|10574|660
1670841300000|2022-12-12 10:35:00|10593|10590|10593|10589|10598|10594|10592|10588|481
1670841600000|2022-12-12 10:40:00|10592|10588|10591|10587|10595|10591|10588|10585|510
1670841900000|2022-12-12 10:45:00|10590|10588|10604|10601|10604|10601|10590|10587|330
1670842200000|2022-12-12 10:50:00|10603|10600|10609|10606|10610|10607|10602|10599|348
1670842500000|2022-12-12 10:55:00|10608|10605|10603|10600|10613|10610|10601|10597|674
1670842800000|2022-12-12 11:00:00|10602|10599|10603|10599|10605|10602|10600|10597|475
1670843100000|2022-12-12 11:05:00|10602|10598|10600|10597|10605|10602|10599|10596|393
1670843400000|2022-12-12 11:10:00|10601|10596|10605|10602|10605|10602|10598|10595|707
1670843700000|2022-12-12 11:15:00|10604|10601|10606|10603|10607|10604|10602|10598|359
1670844000000|2022-12-12 11:20:00|10607|10604|10608|10604|10619|10616|10606|10603|522
1670844300000|2022-12-12 11:25:00|10609|10605|10604|10600|10609|10606|10602|10599|391
1670844600000|2022-12-12 11:30:00|10605|10601|10602|10599|10608|10605|10601|10598|386
1670844900000|2022-12-12 11:35:00|10601|10598|10606|10603|10607|10604|10600|10597|407
1670845200000|2022-12-12 11:40:00|10607|10604|10602|10599|10608|10605|10600|10597|243
1670845500000|2022-12-12 11:45:00|10603|10600|10603|10599|10605|10602|10600|10597|512
1670845800000|2022-12-12 11:50:00|10602|10600|10605|10602|10605|10602|10600|10597|316
1670846100000|2022-12-12 11:55:00|10604|10601|10593|10590|10607|10604|10593|10590|617
1670846400000|2022-12-12 12:00:00|10592|10589|10587|10584|10594|10591|10584|10580|854
1670846700000|2022-12-12 12:05:00|10586|10583|10581|10578|10587|10584|10580|10577|539
1670847000000|2022-12-12 12:10:00|10582|10579|10587|10584|10587|10584|10582|10579|324
1670847300000|2022-12-12 12:15:00|10586|10583|10576|10572|10587|10584|10575|10572|492
1670847600000|2022-12-12 12:20:00|10574|10573|10579|10576|10582|10579|10574|10571|490
1670847900000|2022-12-12 12:25:00|10578|10575|10577|10574|10581|10578|10576|10573|361
1670848200000|2022-12-12 12:30:00|10578|10575|10582|10578|10583|10580|10577|10574|227
1670848500000|2022-12-12 12:35:00|10581|10579|10586|10583|10586|10583|10581|10578|312
1670848800000|2022-12-12 12:40:00|10585|10582|10583|10580|10586|10583|10583|10579|365
1670849100000|2022-12-12 12:45:00|10582|10579|10584|10581|10584|10581|10578|10575|300
1670849400000|2022-12-12 12:50:00|10583|10580|10585|10582|10587|10584|10581|10578|231
1670849700000|2022-12-12 12:55:00|10584|10581|10580|10576|10585|10582|10578|10575|364
1670850000000|2022-12-12 13:00:00|10581|10577|10573|10570|10582|10578|10572|10569|640
1670850300000|2022-12-12 13:05:00|10574|10569|10574|10571|10574|10571|10569|10566|493
1670850600000|2022-12-12 13:10:00|10575|10570|10577|10574|10580|10576|10575|10570|421
1670850900000|2022-12-12 13:15:00|10576|10573|10572|10568|10577|10574|10568|10565|420
1670851200000|2022-12-12 13:20:00|10571|10569|10570|10567|10572|10569|10565|10561|465
1670851500000|2022-12-12 13:25:00|10569|10566|10562|10559|10573|10569|10560|10556|552
1670851800000|2022-12-12 13:30:00|10561|10558|10569|10566|10569|10566|10560|10556|555
1670852100000|2022-12-12 13:35:00|10570|10565|10571|10567|10571|10568|10566|10563|497
1670852400000|2022-12-12 13:40:00|10570|10568|10567|10563|10571|10568|10564|10561|372
1670852700000|2022-12-12 13:45:00|10566|10564|10572|10569|10574|10570|10566|10563|315
1670853000000|2022-12-12 13:50:00|10573|10568|10565|10562|10573|10568|10565|10562|331
1670853300000|2022-12-12 13:55:00|10564|10561|10578|10575|10580|10577|10564|10561|508
1670853600000|2022-12-12 14:00:00|10579|10576|10585|10581|10588|10584|10578|10575|619
1670853900000|2022-12-12 14:05:00|10584|10582|10587|10584|10591|10588|10581|10578|607
1670854200000|2022-12-12 14:10:00|10588|10585|10579|10575|10589|10586|10577|10574|873
1670854500000|2022-12-12 14:15:00|10580|10576|10572|10569|10584|10581|10571|10568|666
1670854800000|2022-12-12 14:20:00|10573|10570|10576|10573|10577|10574|10572|10568|452
1670855100000|2022-12-12 14:25:00|10575|10572|10574|10571|10576|10573|10572|10569|334
1670855400000|2022-12-12 14:30:00|10575|10570|10579|10576|10582|10579|10572|10569|428
1670855700000|2022-12-12 14:35:00|10580|10575|10574|10571|10581|10577|10572|10569|593
1670856000000|2022-12-12 14:40:00|10575|10570|10574|10571|10576|10573|10571|10568|876
1670856300000|2022-12-12 14:45:00|10573|10570|10570|10567|10576|10573|10570|10567|785
1670856600000|2022-12-12 14:50:00|10572|10568|10554|10551|10573|10570|10554|10551|1115
1670856900000|2022-12-12 14:55:00|10553|10550|10550|10547|10555|10552|10545|10542|1433
1670857200000|2022-12-12 15:00:00|10551|10548|10547|10543|10552|10548|10540|10537|1218
1670857500000|2022-12-12 15:05:00|10546|10544|10541|10537|10546|10544|10538|10535|879
1670857800000|2022-12-12 15:10:00|10540|10536|10532|10529|10540|10537|10528|10524|984
1670858100000|2022-12-12 15:15:00|10531|10528|10531|10528|10532|10529|10523|10520|1081
1670858400000|2022-12-12 15:20:00|10532|10529|10528|10525|10535|10532|10527|10524|1018
1670858700000|2022-12-12 15:25:00|10529|10526|10528|10525|10532|10529|10525|10522|1014
1670859000000|2022-12-12 15:30:00|10527|10524|10519|10516|10530|10527|10517|10514|623
1670859300000|2022-12-12 15:35:00|10518|10515|10518|10515|10522|10519|10514|10511|685
1670859600000|2022-12-12 15:40:00|10517|10514|10529|10526|10531|10528|10517|10514|1024
1670859900000|2022-12-12 15:45:00|10530|10525|10537|10534|10539|10536|10528|10524|681
1670860200000|2022-12-12 15:50:00|10536|10533|10539|10535|10541|10538|10536|10533|891
1670860500000|2022-12-12 15:55:00|10538|10536|10535|10532|10543|10540|10535|10532|764
1670860800000|2022-12-12 16:00:00|10534|10531|10529|10526|10537|10534|10526|10523|1280
1670861100000|2022-12-12 16:05:00|10530|10527|10509|10505|10530|10527|10508|10505|977
1670861400000|2022-12-12 16:10:00|10508|10506|10498|10495|10514|10511|10497|10494|1954
1670861700000|2022-12-12 16:15:00|10499|10496|10503|10500|10504|10501|10490|10487|2101
1670862000000|2022-12-12 16:20:00|10504|10501|10513|10510|10515|10511|10503|10500|1188
1670862300000|2022-12-12 16:25:00|10512|10509|10515|10511|10519|10515|10512|10509|430
1670862600000|2022-12-12 16:30:00|10514|10510|10513|10510|10515|10512|10509|10506|551
1670862900000|2022-12-12 16:35:00|10514|10511|10505|10501|10514|10511|10504|10501|228
1670863200000|2022-12-12 16:40:00|10504|10502|10504|10500|10508|10505|10502|10499|269
1670863500000|2022-12-12 16:45:00|10503|10501|10506|10503|10507|10504|10502|10499|181
1670863800000|2022-12-12 16:50:00|10507|10504|10512|10509|10513|10510|10507|10504|127
1670864100000|2022-12-12 16:55:00|10511|10508|10518|10514|10519|10516|10511|10508|231
1670864400000|2022-12-12 17:00:00|10519|10515|10520|10517|10520|10517|10517|10514|282
1670864700000|2022-12-12 17:05:00|10519|10516|10519|10516|10522|10519|10518|10515|235
1670865000000|2022-12-12 17:10:00|10520|10517|10522|10518|10522|10519|10519|10516|113
1670865300000|2022-12-12 17:15:00|10523|10519|10524|10521|10525|10522|10521|10518|308
1670865600000|2022-12-12 17:20:00|10525|10522|10515|10512|10525|10522|10515|10511|419
1670865900000|2022-12-12 17:25:00|10516|10513|10510|10507|10517|10513|10510|10506|218
1670866200000|2022-12-12 17:30:00|10509|10506|10512|10508|10512|10509|10508|10505|264
1670866500000|2022-12-12 17:35:00|10511|10509|10515|10512|10516|10513|10510|10507|143
1670866800000|2022-12-12 17:40:00|10516|10511|10511|10508|10516|10513|10510|10507|120
1670867100000|2022-12-12 17:45:00|10512|10509|10513|10509|10516|10513|10511|10509|94
1670867400000|2022-12-12 17:50:00|10512|10510|10523|10520|10523|10520|10512|10509|231
1670867700000|2022-12-12 17:55:00|10524|10521|10524|10521|10528|10524|10519|10516|275
1670918400000|2022-12-13 08:00:00|10525|10522|10507|10504|10525|10522|10501|10497|1251
1670918700000|2022-12-13 08:05:00|10508|10505|10508|10505|10512|10509|10505|10502|740
1670919000000|2022-12-13 08:10:00|10507|10504|10498|10495|10508|10505|10497|10494|584
1670919300000|2022-12-13 08:15:00|10499|10494|10503|10500|10503|10500|10493|10490|510
1670919600000|2022-12-13 08:20:00|10502|10499|10492|10489|10504|10501|10490|10487|423
1670919900000|2022-12-13 08:25:00|10493|10490|10484|10481|10494|10491|10483|10480|463
1670920200000|2022-12-13 08:30:00|10483|10480|10477|10474|10488|10485|10475|10472|510
1670920500000|2022-12-13 08:35:00|10476|10473|10489|10486|10490|10487|10474|10471|690
1670920800000|2022-12-13 08:40:00|10490|10487|10500|10497|10501|10498|10490|10487|686
1670921100000|2022-12-13 08:45:00|10501|10498|10498|10495|10501|10498|10494|10491|553
1670921400000|2022-12-13 08:50:00|10497|10494|10490|10487|10498|10495|10486|10482|731
1670921700000|2022-12-13 08:55:00|10491|10488|10491|10488|10492|10489|10484|10480|642
1670922000000|2022-12-13 09:00:00|10492|10489|10490|10487|10501|10498|10487|10484|596
1670922300000|2022-12-13 09:05:00|10489|10486|10486|10483|10493|10490|10485|10481|367
1670922600000|2022-12-13 09:10:00|10488|10485|10485|10482|10488|10485|10484|10481|466
1670922900000|2022-12-13 09:15:00|10486|10481|10484|10481|10488|10485|10484|10480|598
1670923200000|2022-12-13 09:20:00|10485|10482|10474|10470|10485|10482|10473|10470|755
1670923500000|2022-12-13 09:25:00|10473|10471|10469|10466|10476|10473|10469|10466|466
1670923800000|2022-12-13 09:30:00|10470|10467|10466|10463|10480|10477|10466|10462|881
1670924100000|2022-12-13 09:35:00|10467|10464|10475|10471|10477|10474|10467|10463|1032
1670924400000|2022-12-13 09:40:00|10476|10472|10474|10471|10481|10477|10473|10469|893
1670924700000|2022-12-13 09:45:00|10475|10472|10472|10469|10477|10474|10468|10465|574
1670925000000|2022-12-13 09:50:00|10470|10467|10469|10466|10473|10470|10467|10464|951
1670925300000|2022-12-13 09:55:00|10468|10465|10469|10466|10471|10468|10462|10459|3502
1670925600000|2022-12-13 10:00:00|10471|10467|10469|10466|10474|10471|10461|10457|1978
1670925900000|2022-12-13 10:05:00|10470|10467|10463|10460|10473|10470|10461|10458|773
1670926200000|2022-12-13 10:10:00|10462|10459|10450|10447|10463|10460|10449|10446|611
1670926500000|2022-12-13 10:15:00|10449|10446|10463|10460|10468|10465|10449|10446|794
1670926800000|2022-12-13 10:20:00|10464|10461|10464|10461|10469|10466|10463|10460|331
1670927100000|2022-12-13 10:25:00|10465|10462|10462|10459|10467|10464|10462|10458|216
1670927400000|2022-12-13 10:30:00|10463|10460|10463|10460|10468|10465|10463|10460|647
1670927700000|2022-12-13 10:35:00|10464|10461|10460|10457|10464|10461|10460|10456|553
1670928000000|2022-12-13 10:40:00|10461|10458|10465|10462|10465|10462|10461|10458|484
1670928300000|2022-12-13 10:45:00|10466|10463|10459|10455|10467|10464|10459|10455|321
1670928600000|2022-12-13 10:50:00|10460|10456|10460|10457|10461|10457|10455|10452|314
1670928900000|2022-12-13 10:55:00|10461|10458|10467|10464|10470|10467|10460|10456|654
1670929200000|2022-12-13 11:00:00|10468|10465|10473|10470|10475|10472|10468|10465|369
1670929500000|2022-12-13 11:05:00|10474|10471|10472|10469|10475|10471|10471|10467|408
1670929800000|2022-12-13 11:10:00|10474|10470|10470|10467|10476|10473|10470|10467|551
1670930100000|2022-12-13 11:15:00|10471|10468|10472|10469|10475|10472|10470|10467|277
1670930400000|2022-12-13 11:20:00|10473|10470|10476|10473|10478|10475|10473|10470|988
1670930700000|2022-12-13 11:25:00|10475|10472|10478|10475|10478|10475|10475|10472|522
1670931000000|2022-12-13 11:30:00|10477|10474|10480|10477|10481|10478|10476|10473|522
1670931300000|2022-12-13 11:35:00|10481|10476|10481|10478|10481|10478|10480|10476|693
1670931600000|2022-12-13 11:40:00|10480|10477|10481|10478|10481|10478|10480|10477|804
1670931900000|2022-12-13 11:45:00|10480|10477|10483|10480|10484|10481|10480|10477|847
1670932200000|2022-12-13 11:50:00|10482|10479|10481|10477|10486|10483|10479|10476|375
1670932500000|2022-12-13 11:55:00|10480|10478|10481|10478|10484|10481|10479|10476|650
1670932800000|2022-12-13 12:00:00|10480|10477|10473|10470|10481|10478|10471|10468|832
1670933100000|2022-12-13 12:05:00|10474|10471|10477|10473|10479|10475|10474|10471|452
1670933400000|2022-12-13 12:10:00|10476|10474|10473|10470|10478|10475|10472|10469|370
1670933700000|2022-12-13 12:15:00|10474|10471|10471|10468|10475|10472|10471|10468|396
1670934000000|2022-12-13 12:20:00|10472|10469|10477|10474|10478|10475|10472|10469|412
1670934300000|2022-12-13 12:25:00|10478|10475|10483|10479|10483|10480|10476|10473|359
1670934600000|2022-12-13 12:30:00|10482|10480|10483|10480|10486|10483|10482|10479|495
1670934900000|2022-12-13 12:35:00|10482|10479|10483|10480|10485|10482|10481|10478|331
1670935200000|2022-12-13 12:40:00|10482|10479|10483|10480|10484|10481|10481|10478|378
1670935500000|2022-12-13 12:45:00|10482|10479|10483|10480|10487|10483|10482|10479|352
1670935800000|2022-12-13 12:50:00|10484|10481|10483|10480|10485|10482|10482|10479|613
1670936100000|2022-12-13 12:55:00|10482|10479|10482|10479|10483|10480|10481|10478|382
1670936400000|2022-12-13 13:00:00|10481|10478|10486|10482|10488|10485|10480|10477|540
1670936700000|2022-12-13 13:05:00|10485|10483|10485|10482|10487|10484|10480|10477|410
1670937000000|2022-12-13 13:10:00|10486|10483|10483|10480|10487|10484|10482|10479|477
1670937300000|2022-12-13 13:15:00|10484|10479|10480|10477|10484|10481|10474|10471|561
1670937600000|2022-12-13 13:20:00|10481|10478|10478|10474|10482|10479|10475|10472|1531
1670937900000|2022-12-13 13:25:00|10477|10475|10488|10482|10493|10487|10474|10471|1474
1670938200000|2022-12-13 13:30:00|10491|10484|10511|10507|10553|10549|10491|10484|2143
1670938500000|2022-12-13 13:35:00|10512|10508|10518|10515|10521|10518|10498|10495|1086
1670938800000|2022-12-13 13:40:00|10519|10516|10531|10528|10538|10535|10518|10514|1437
1670939100000|2022-12-13 13:45:00|10530|10527|10529|10526|10536|10533|10521|10518|1372
1670939400000|2022-12-13 13:50:00|10530|10527|10511|10507|10530|10527|10508|10505|1019
1670939700000|2022-12-13 13:55:00|10512|10508|10513|10509|10519|10516|10505|10502|1054
1670940000000|2022-12-13 14:00:00|10512|10508|10521|10517|10524|10521|10509|10506|1581
1670940300000|2022-12-13 14:05:00|10522|10518|10513|10509|10523|10520|10501|10498|1102
1670940600000|2022-12-13 14:10:00|10512|10510|10519|10516|10520|10517|10507|10504|1212
1670940900000|2022-12-13 14:15:00|10520|10517|10512|10509|10525|10522|10512|10508|1348
1670941200000|2022-12-13 14:20:00|10513|10508|10510|10506|10520|10517|10509|10506|965
1670941500000|2022-12-13 14:25:00|10509|10507|10507|10503|10513|10510|10505|10501|1147
1670941800000|2022-12-13 14:30:00|10508|10504|10496|10493|10509|10506|10495|10492|1054
1670942100000|2022-12-13 14:35:00|10495|10492|10499|10496|10501|10497|10491|10487|769
1670942400000|2022-12-13 14:40:00|10498|10495|10502|10499|10502|10499|10494|10491|1362
1670942700000|2022-12-13 14:45:00|10500|10497|10501|10498|10503|10500|10498|10495|1347
1670943000000|2022-12-13 14:50:00|10500|10497|10498|10495|10501|10498|10492|10489|861
1670943300000|2022-12-13 14:55:00|10497|10494|10487|10483|10498|10495|10486|10482|1477
1670943600000|2022-12-13 15:00:00|10488|10484|10482|10479|10490|10486|10482|10479|867
1670943900000|2022-12-13 15:05:00|10483|10480|10484|10481|10485|10482|10479|10475|856
1670944200000|2022-12-13 15:10:00|10485|10482|10485|10482|10489|10486|10484|10481|1324
1670944500000|2022-12-13 15:15:00|10484|10481|10481|10478|10487|10484|10479|10476|1585
1670944800000|2022-12-13 15:20:00|10480|10477|10481|10478|10483|10480|10479|10476|1968
1670945100000|2022-12-13 15:25:00|10480|10477|10475|10472|10488|10485|10475|10472|3185
1670945400000|2022-12-13 15:30:00|10476|10473|10485|10481|10486|10483|10470|10467|1722
1670945700000|2022-12-13 15:35:00|10484|10482|10478|10474|10486|10483|10478|10474|1931
1670946000000|2022-12-13 15:40:00|10476|10473|10478|10474|10481|10478|10465|10462|1497
1670946300000|2022-12-13 15:45:00|10477|10475|10466|10463|10482|10478|10465|10462|776
1670946600000|2022-12-13 15:50:00|10467|10464|10452|10449|10469|10466|10445|10442|1597
1670946900000|2022-12-13 15:55:00|10453|10450|10456|10453|10462|10459|10448|10445|910
1670947200000|2022-12-13 16:00:00|10457|10454|10444|10441|10460|10456|10444|10441|1166
1670947500000|2022-12-13 16:05:00|10445|10440|10468|10465|10468|10465|10445|10440|1571
1670947800000|2022-12-13 16:10:00|10469|10466|10462|10459|10474|10470|10459|10456|2915
1670948100000|2022-12-13 16:15:00|10463|10458|10447|10444|10463|10459|10444|10441|1456
1670948400000|2022-12-13 16:20:00|10446|10443|10452|10448|10455|10452|10446|10443|783
1670948700000|2022-12-13 16:25:00|10451|10449|10456|10453|10456|10453|10449|10445|675
1670949000000|2022-12-13 16:30:00|10455|10452|10454|10450|10457|10454|10449|10446|1072
1670949300000|2022-12-13 16:35:00|10455|10451|10450|10446|10457|10454|10445|10442|820
1670949600000|2022-12-13 16:40:00|10449|10447|10450|10446|10451|10448|10445|10442|667
1670949900000|2022-12-13 16:45:00|10449|10445|10444|10441|10450|10446|10439|10436|492
1670950200000|2022-12-13 16:50:00|10445|10442|10447|10443|10448|10445|10443|10440|468
1670950500000|2022-12-13 16:55:00|10446|10444|10438|10435|10447|10444|10438|10434|533
1670950800000|2022-12-13 17:00:00|10439|10437|10437|10434|10440|10437|10436|10433|223
1670951100000|2022-12-13 17:05:00|10438|10435|10444|10440|10446|10442|10438|10435|146
1670951400000|2022-12-13 17:10:00|10443|10441|10441|10437|10448|10445|10441|10437|221
1670951700000|2022-12-13 17:15:00|10440|10438|10436|10432|10440|10438|10434|10431|187
1670952000000|2022-12-13 17:20:00|10435|10431|10439|10436|10441|10438|10433|10429|229
1670952300000|2022-12-13 17:25:00|10440|10437|10427|10423|10441|10437|10426|10423|148
1670952600000|2022-12-13 17:30:00|10428|10424|10427|10424|10431|10428|10427|10424|171
1670952900000|2022-12-13 17:35:00|10428|10425|10432|10428|10434|10431|10425|10422|415
1670953200000|2022-12-13 17:40:00|10431|10427|10433|10429|10435|10431|10430|10427|64
1670953500000|2022-12-13 17:45:00|10432|10430|10427|10424|10435|10431|10427|10424|188
1670953800000|2022-12-13 17:50:00|10428|10425|10422|10418|10432|10428|10421|10418|177
1670954100000|2022-12-13 17:55:00|10424|10420|10433|10427|10435|10431|10424|10420|182
1671004800000|2022-12-14 08:00:00|10477|10473|10473|10470|10486|10483|10469|10466|1591
1671005100000|2022-12-14 08:05:00|10474|10471|10460|10457|10474|10471|10457|10454|1062
1671005400000|2022-12-14 08:10:00|10459|10456|10470|10467|10474|10471|10459|10456|770
1671005700000|2022-12-14 08:15:00|10472|10469|10461|10458|10474|10471|10459|10456|749
1671006000000|2022-12-14 08:20:00|10462|10459|10462|10459|10468|10465|10461|10458|732
1671006300000|2022-12-14 08:25:00|10460|10457|10454|10451|10465|10462|10453|10449|634
1671006600000|2022-12-14 08:30:00|10453|10450|10475|10472|10477|10474|10453|10450|878
1671006900000|2022-12-14 08:35:00|10476|10473|10477|10474|10485|10482|10475|10472|711
1671007200000|2022-12-14 08:40:00|10478|10475|10481|10478|10487|10484|10475|10472|517
1671007500000|2022-12-14 08:45:00|10480|10477|10476|10472|10481|10478|10476|10472|382
1671007800000|2022-12-14 08:50:00|10475|10473|10466|10463|10476|10473|10466|10462|361
1671008100000|2022-12-14 08:55:00|10467|10464|10470|10467|10472|10469|10466|10463|355
1671008400000|2022-12-14 09:00:00|10469|10466|10451|10448|10469|10467|10447|10444|932
1671008700000|2022-12-14 09:05:00|10450|10447|10454|10451|10465|10462|10448|10445|598
1671009000000|2022-12-14 09:10:00|10455|10452|10450|10447|10461|10458|10450|10447|290
1671009300000|2022-12-14 09:15:00|10451|10448|10444|10441|10452|10449|10442|10439|552
1671009600000|2022-12-14 09:20:00|10443|10440|10444|10441|10446|10442|10439|10435|492
1671009900000|2022-12-14 09:25:00|10443|10440|10452|10449|10458|10455|10442|10439|473
1671010200000|2022-12-14 09:30:00|10451|10448|10441|10438|10452|10449|10438|10435|647
1671010500000|2022-12-14 09:35:00|10440|10437|10426|10423|10445|10442|10425|10422|716
1671010800000|2022-12-14 09:40:00|10427|10424|10438|10435|10440|10437|10427|10423|414
1671011100000|2022-12-14 09:45:00|10439|10436|10448|10444|10453|10450|10439|10436|620
1671011400000|2022-12-14 09:50:00|10447|10445|10441|10437|10451|10448|10440|10437|392
1671011700000|2022-12-14 09:55:00|10440|10438|10443|10440|10449|10446|10439|10436|544
1671012000000|2022-12-14 10:00:00|10444|10441|10430|10426|10448|10444|10430|10426|467
1671012300000|2022-12-14 10:05:00|10431|10427|10431|10427|10440|10436|10430|10427|846
1671012600000|2022-12-14 10:10:00|10432|10428|10432|10429|10436|10433|10428|10425|408
1671012900000|2022-12-14 10:15:00|10433|10430|10435|10432|10439|10436|10431|10428|328
1671013200000|2022-12-14 10:20:00|10434|10431|10426|10423|10436|10433|10426|10422|341
1671013500000|2022-12-14 10:25:00|10427|10424|10430|10427|10432|10429|10425|10422|515
1671013800000|2022-12-14 10:30:00|10429|10426|10429|10426|10435|10432|10427|10423|687
1671014100000|2022-12-14 10:35:00|10428|10425|10425|10422|10431|10428|10420|10417|405
1671014400000|2022-12-14 10:40:00|10426|10419|10415|10412|10426|10420|10414|10410|593
1671014700000|2022-12-14 10:45:00|10416|10413|10416|10413|10421|10418|10414|10411|344
1671015000000|2022-12-14 10:50:00|10415|10412|10422|10418|10422|10419|10414|10411|597
1671015300000|2022-12-14 10:55:00|10421|10419|10421|10418|10424|10421|10418|10414|487
1671015600000|2022-12-14 11:00:00|10420|10417|10422|10418|10427|10424|10419|10416|559
1671015900000|2022-12-14 11:05:00|10421|10419|10430|10427|10430|10427|10421|10418|240
1671016200000|2022-12-14 11:10:00|10431|10428|10435|10432|10438|10435|10431|10428|582
1671016500000|2022-12-14 11:15:00|10434|10431|10423|10419|10435|10432|10422|10418|600
1671016800000|2022-12-14 11:20:00|10422|10420|10433|10430|10434|10430|10421|10417|437
1671017100000|2022-12-14 11:25:00|10432|10429|10435|10432|10440|10437|10432|10429|591
1671017400000|2022-12-14 11:30:00|10436|10433|10433|10430|10442|10439|10433|10430|718
1671017700000|2022-12-14 11:35:00|10434|10431|10428|10425|10437|10434|10428|10425|531
1671018000000|2022-12-14 11:40:00|10429|10426|10429|10426|10431|10428|10427|10423|386
1671018300000|2022-12-14 11:45:00|10428|10424|10420|10417|10429|10426|10418|10415|462
1671018600000|2022-12-14 11:50:00|10419|10416|10419|10416|10426|10423|10418|10415|523
1671018900000|2022-12-14 11:55:00|10418|10415|10418|10415|10421|10418|10416|10413|453
1671019200000|2022-12-14 12:00:00|10417|10414|10416|10413|10418|10415|10412|10409|546
1671019500000|2022-12-14 12:05:00|10414|10412|10417|10414|10418|10415|10412|10409|346
1671019800000|2022-12-14 12:10:00|10418|10415|10411|10408|10418|10415|10409|10406|440
1671020100000|2022-12-14 12:15:00|10410|10407|10415|10412|10416|10413|10408|10405|507
1671020400000|2022-12-14 12:20:00|10416|10413|10419|10416|10419|10416|10415|10411|391
1671020700000|2022-12-14 12:25:00|10420|10417|10419|10416|10420|10417|10416|10413|500
1671021000000|2022-12-14 12:30:00|10418|10415|10418|10415|10419|10416|10413|10410|771
1671021300000|2022-12-14 12:35:00|10417|10414|10418|10415|10422|10419|10417|10414|410
1671021600000|2022-12-14 12:40:00|10419|10414|10417|10414|10419|10415|10410|10407|761
1671021900000|2022-12-14 12:45:00|10418|10413|10416|10413|10418|10415|10415|10412|324
1671022200000|2022-12-14 12:50:00|10415|10412|10418|10415|10420|10417|10415|10412|480
1671022500000|2022-12-14 12:55:00|10419|10416|10432|10428|10434|10431|10418|10415|592
1671022800000|2022-12-14 13:00:00|10431|10427|10424|10421|10432|10427|10423|10420|425
1671023100000|2022-12-14 13:05:00|10423|10420|10417|10414|10426|10423|10417|10414|1021
1671023400000|2022-12-14 13:10:00|10419|10416|10424|10421|10426|10423|10417|10414|743
1671023700000|2022-12-14 13:15:00|10425|10420|10422|10419|10427|10424|10422|10419|441
1671024000000|2022-12-14 13:20:00|10423|10420|10424|10421|10429|10426|10422|10419|724
1671024300000|2022-12-14 13:25:00|10423|10420|10414|10410|10424|10421|10413|10410|788
1671024600000|2022-12-14 13:30:00|10413|10411|10415|10411|10417|10414|10412|10409|514
1671024900000|2022-12-14 13:35:00|10416|10412|10414|10411|10418|10415|10412|10408|573
1671025200000|2022-12-14 13:40:00|10415|10410|10418|10415|10418|10415|10414|10410|803
1671025500000|2022-12-14 13:45:00|10417|10414|10421|10418|10422|10419|10416|10413|1368
1671025800000|2022-12-14 13:50:00|10420|10417|10420|10417|10422|10419|10417|10413|1032
1671026100000|2022-12-14 13:55:00|10419|10416|10415|10412|10422|10419|10412|10409|560
1671026400000|2022-12-14 14:00:00|10414|10411|10415|10412|10420|10417|10413|10410|606
1671026700000|2022-12-14 14:05:00|10416|10413|10418|10415|10419|10416|10416|10413|424
1671027000000|2022-12-14 14:10:00|10417|10414|10418|10415|10418|10415|10416|10413|441
1671027300000|2022-12-14 14:15:00|10417|10414|10419|10416|10420|10417|10415|10412|746
1671027600000|2022-12-14 14:20:00|10418|10415|10417|10414|10422|10419|10416|10413|895
1671027900000|2022-12-14 14:25:00|10418|10413|10415|10412|10418|10415|10414|10411|813
1671028200000|2022-12-14 14:30:00|10416|10411|10413|10410|10419|10415|10413|10410|1022
1671028500000|2022-12-14 14:35:00|10414|10411|10417|10414|10417|10414|10413|10410|931
1671028800000|2022-12-14 14:40:00|10416|10413|10420|10417|10422|10419|10416|10413|1260
1671029100000|2022-12-14 14:45:00|10421|10418|10421|10418|10422|10419|10419|10416|1086
1671029400000|2022-12-14 14:50:00|10420|10417|10413|10410|10422|10418|10408|10405|1072
1671029700000|2022-12-14 14:55:00|10412|10409|10415|10411|10415|10412|10411|10407|1237
1671030000000|2022-12-14 15:00:00|10414|10412|10410|10406|10417|10414|10410|10406|1165
1671030300000|2022-12-14 15:05:00|10409|10407|10411|10408|10413|10410|10408|10405|1012
1671030600000|2022-12-14 15:10:00|10410|10407|10412|10409|10413|10410|10408|10405|1506
1671030900000|2022-12-14 15:15:00|10411|10408|10411|10408|10412|10409|10408|10405|1050
1671031200000|2022-12-14 15:20:00|10412|10409|10407|10404|10413|10410|10407|10404|1492
1671031500000|2022-12-14 15:25:00|10406|10403|10403|10400|10412|10409|10399|10396|3708
1671031800000|2022-12-14 15:30:00|10401|10398|10395|10392|10406|10402|10395|10391|1713
1671032100000|2022-12-14 15:35:00|10396|10393|10393|10390|10399|10396|10387|10384|4104
1671032400000|2022-12-14 15:40:00|10392|10389|10400|10396|10404|10401|10392|10389|1115
1671032700000|2022-12-14 15:45:00|10399|10397|10402|10398|10403|10400|10396|10393|1300
1671033000000|2022-12-14 15:50:00|10401|10399|10406|10403|10406|10403|10399|10396|1130
1671033300000|2022-12-14 15:55:00|10405|10402|10406|10403|10406|10403|10401|10398|909
1671033600000|2022-12-14 16:00:00|10405|10402|10401|10398|10410|10407|10401|10398|746
1671033900000|2022-12-14 16:05:00|10402|10399|10393|10389|10402|10399|10386|10383|1272
1671034200000|2022-12-14 16:10:00|10392|10390|10400|10397|10403|10400|10392|10389|3299
1671034500000|2022-12-14 16:15:00|10399|10396|10393|10389|10400|10397|10392|10388|1250
1671034800000|2022-12-14 16:20:00|10392|10390|10403|10400|10403|10400|10392|10389|610
1671035100000|2022-12-14 16:25:00|10404|10399|10410|10407|10411|10407|10403|10399|952
1671035400000|2022-12-14 16:30:00|10408|10405|10409|10406|10410|10407|10407|10404|264
1671035700000|2022-12-14 16:35:00|10410|10405|10411|10408|10412|10409|10407|10404|543
1671036000000|2022-12-14 16:40:00|10410|10407|10415|10412|10416|10413|10410|10407|654
1671036300000|2022-12-14 16:45:00|10416|10411|10414|10411|10417|10414|10413|10410|914
1671036600000|2022-12-14 16:50:00|10413|10410|10410|10407|10413|10410|10408|10405|525
1671036900000|2022-12-14 16:55:00|10409|10406|10415|10412|10418|10414|10409|10406|617
1671037200000|2022-12-14 17:00:00|10416|10411|10417|10413|10418|10415|10413|10410|315
1671037500000|2022-12-14 17:05:00|10416|10414|10417|10414|10418|10415|10416|10413|157
1671037800000|2022-12-14 17:10:00|10418|10413|10416|10413|10418|10414|10415|10412|173
1671038100000|2022-12-14 17:15:00|10417|10414|10412|10409|10417|10414|10411|10408|271
1671038400000|2022-12-14 17:20:00|10413|10410|10409|10406|10415|10412|10409|10406|568
1671038700000|2022-12-14 17:25:00|10410|10407|10411|10408|10412|10408|10408|10405|276
1671039000000|2022-12-14 17:30:00|10412|10409|10411|10407|10412|10409|10410|10407|59
1671039300000|2022-12-14 17:35:00|10410|10406|10413|10410|10413|10410|10409|10406|136
1671039600000|2022-12-14 17:40:00|10412|10409|10411|10408|10413|10410|10409|10406|240
1671039900000|2022-12-14 17:45:00|10412|10407|10408|10405|10412|10408|10407|10404|48
1671040200000|2022-12-14 17:50:00|10407|10404|10408|10405|10408|10405|10407|10404|50
1671040500000|2022-12-14 17:55:00|10409|10406|10409|10405|10411|10408|10402|10399|220
1671091200000|2022-12-15 08:00:00|10411|10407|10445|10442|10449|10446|10405|10402|1638
1671091500000|2022-12-15 08:05:00|10446|10443|10449|10446|10452|10449|10437|10434|1098
1671091800000|2022-12-15 08:10:00|10450|10447|10442|10439|10454|10451|10437|10433|744
1671092100000|2022-12-15 08:15:00|10443|10438|10429|10426|10445|10442|10427|10424|922
1671092400000|2022-12-15 08:20:00|10428|10425|10443|10440|10444|10440|10427|10424|460
1671092700000|2022-12-15 08:25:00|10444|10441|10448|10445|10450|10447|10436|10433|581
1671093000000|2022-12-15 08:30:00|10446|10443|10453|10450|10462|10458|10446|10443|744
1671093300000|2022-12-15 08:35:00|10452|10449|10451|10447|10460|10457|10448|10445|688
1671093600000|2022-12-15 08:40:00|10452|10449|10464|10461|10469|10466|10452|10448|1242
1671093900000|2022-12-15 08:45:00|10463|10460|10464|10461|10466|10463|10451|10448|710
1671094200000|2022-12-15 08:50:00|10465|10462|10477|10474|10480|10477|10464|10462|774
1671094500000|2022-12-15 08:55:00|10478|10475|10472|10469|10479|10475|10468|10465|617
1671094800000|2022-12-15 09:00:00|10471|10468|10461|10458|10472|10469|10454|10451|424
1671095100000|2022-12-15 09:05:00|10462|10459|10459|10456|10465|10462|10450|10447|655
1671095400000|2022-12-15 09:10:00|10460|10457|10452|10448|10460|10457|10452|10448|492
1671095700000|2022-12-15 09:15:00|10453|10449|10465|10462|10466|10463|10452|10448|523
1671096000000|2022-12-15 09:20:00|10464|10461|10470|10467|10478|10474|10464|10461|580
1671096300000|2022-12-15 09:25:00|10471|10468|10474|10471|10474|10471|10470|10467|312
1671096600000|2022-12-15 09:30:00|10475|10472|10484|10481|10486|10482|10474|10471|552
1671096900000|2022-12-15 09:35:00|10485|10482|10480|10477|10487|10483|10480|10477|380
1671097200000|2022-12-15 09:40:00|10481|10478|10478|10475|10481|10478|10475|10472|378
1671097500000|2022-12-15 09:45:00|10479|10476|10482|10479|10483|10480|10477|10473|388
1671097800000|2022-12-15 09:50:00|10481|10478|10478|10474|10487|10483|10478|10474|668
1671098100000|2022-12-15 09:55:00|10476|10473|10494|10491|10496|10493|10475|10472|708
1671098400000|2022-12-15 10:00:00|10493|10490|10482|10479|10503|10500|10481|10478|835
1671098700000|2022-12-15 10:05:00|10481|10478|10485|10482|10486|10483|10481|10478|361
1671099000000|2022-12-15 10:10:00|10484|10481|10472|10469|10485|10482|10466|10462|754
1671099300000|2022-12-15 10:15:00|10473|10470|10468|10464|10473|10470|10462|10458|1014
1671099600000|2022-12-15 10:20:00|10469|10465|10465|10462|10469|10466|10460|10456|507
1671099900000|2022-12-15 10:25:00|10466|10463|10465|10461|10468|10465|10460|10457|455
1671100200000|2022-12-15 10:30:00|10464|10462|10465|10461|10469|10466|10463|10460|294
1671100500000|2022-12-15 10:35:00|10464|10460|10466|10463|10466|10463|10461|10457|1012
1671100800000|2022-12-15 10:40:00|10467|10464|10463|10460|10473|10470|10463|10460|718
1671101100000|2022-12-15 10:45:00|10462|10459|10465|10462|10466|10463|10460|10456|340
1671101400000|2022-12-15 10:50:00|10466|10463|10465|10462|10466|10463|10463|10460|380
1671101700000|2022-12-15 10:55:00|10466|10463|10469|10466|10472|10469|10463|10460|771
1671102000000|2022-12-15 11:00:00|10470|10467|10470|10467|10472|10468|10465|10462|748
1671102300000|2022-12-15 11:05:00|10471|10468|10477|10474|10477|10474|10469|10466|631
1671102600000|2022-12-15 11:10:00|10476|10473|10473|10470|10480|10477|10473|10470|507
1671102900000|2022-12-15 11:15:00|10474|10471|10477|10473|10478|10475|10473|10470|387
1671103200000|2022-12-15 11:20:00|10478|10474|10475|10472|10478|10475|10473|10470|308
1671103500000|2022-12-15 11:25:00|10474|10471|10475|10472|10476|10472|10473|10470|489
1671103800000|2022-12-15 11:30:00|10476|10473|10475|10472|10477|10474|10473|10470|1203
1671104100000|2022-12-15 11:35:00|10474|10471|10473|10470|10475|10472|10472|10469|446
1671104400000|2022-12-15 11:40:00|10472|10469|10477|10474|10477|10474|10472|10469|533
1671104700000|2022-12-15 11:45:00|10476|10473|10476|10472|10482|10479|10473|10470|554
1671105000000|2022-12-15 11:50:00|10475|10473|10480|10476|10483|10480|10475|10472|608
1671105300000|2022-12-15 11:55:00|10479|10477|10480|10474|10489|10484|10476|10472|474
1671105600000|2022-12-15 12:00:00|10481|10475|10483|10480|10535|10528|10478|10474|1985
1671105900000|2022-12-15 12:05:00|10485|10481|10464|10460|10486|10482|10462|10459|870
1671106200000|2022-12-15 12:10:00|10465|10462|10469|10466|10477|10473|10463|10459|496
1671106500000|2022-12-15 12:15:00|10468|10465|10481|10478|10484|10481|10464|10461|437
1671106800000|2022-12-15 12:20:00|10480|10477|10482|10479|10483|10480|10473|10470|406
1671107100000|2022-12-15 12:25:00|10483|10480|10500|10496|10501|10498|10483|10480|511
1671107400000|2022-12-15 12:30:00|10501|10497|10490|10487|10502|10498|10486|10482|712
1671107700000|2022-12-15 12:35:00|10491|10488|10488|10485|10495|10492|10486|10483|403
1671108000000|2022-12-15 12:40:00|10487|10484|10485|10482|10487|10484|10481|10478|300
1671108300000|2022-12-15 12:45:00|10488|10485|10480|10477|10488|10485|10477|10473|525
1671108600000|2022-12-15 12:50:00|10479|10475|10485|10482|10485|10482|10475|10471|425
1671108900000|2022-12-15 12:55:00|10486|10483|10490|10487|10491|10488|10478|10474|444
1671109200000|2022-12-15 13:00:00|10489|10486|10493|10490|10495|10492|10483|10480|521
1671109500000|2022-12-15 13:05:00|10492|10489|10508|10504|10508|10505|10490|10486|646
1671109800000|2022-12-15 13:10:00|10507|10506|10512|10508|10520|10513|10498|10494|980
1671110100000|2022-12-15 13:15:00|10513|10509|10471|10468|10528|10521|10469|10464|1282
1671110400000|2022-12-15 13:20:00|10472|10469|10441|10438|10476|10473|10435|10432|1333
1671110700000|2022-12-15 13:25:00|10445|10441|10444|10438|10446|10443|10422|10419|1128
1671111000000|2022-12-15 13:30:00|10443|10439|10467|10463|10469|10466|10439|10435|1310
1671111300000|2022-12-15 13:35:00|10469|10464|10456|10453|10479|10475|10455|10452|1014
1671111600000|2022-12-15 13:40:00|10457|10452|10471|10466|10471|10466|10455|10452|959
1671111900000|2022-12-15 13:45:00|10470|10467|10451|10447|10471|10467|10445|10442|998
1671112200000|2022-12-15 13:50:00|10448|10445|10449|10445|10452|10449|10431|10428|1400
1671112500000|2022-12-15 13:55:00|10448|10446|10443|10439|10455|10452|10439|10435|840
1671112800000|2022-12-15 14:00:00|10442|10440|10464|10460|10465|10462|10439|10435|619
1671113100000|2022-12-15 14:05:00|10463|10459|10435|10432|10463|10459|10429|10425|929
1671113400000|2022-12-15 14:10:00|10437|10433|10453|10450|10458|10454|10424|10420|1159
1671113700000|2022-12-15 14:15:00|10452|10449|10440|10436|10453|10450|10427|10424|1055
1671114000000|2022-12-15 14:20:00|10439|10437|10474|10470|10488|10484|10438|10434|1836
1671114300000|2022-12-15 14:25:00|10473|10471|10467|10463|10478|10474|10462|10457|1388
1671114600000|2022-12-15 14:30:00|10466|10464|10476|10473|10478|10475|10466|10463|751
1671114900000|2022-12-15 14:35:00|10477|10474|10501|10498|10505|10502|10469|10466|1548
1671115200000|2022-12-15 14:40:00|10502|10499|10484|10481|10523|10518|10478|10475|1758
1671115500000|2022-12-15 14:45:00|10485|10482|10486|10482|10494|10490|10478|10475|1223
1671115800000|2022-12-15 14:50:00|10487|10483|10497|10494|10505|10502|10479|10476|1218
1671116100000|2022-12-15 14:55:00|10498|10495|10483|10479|10503|10500|10473|10469|1117
1671116400000|2022-12-15 15:00:00|10482|10478|10472|10468|10484|10481|10470|10466|1259
1671116700000|2022-12-15 15:05:00|10471|10469|10477|10474|10480|10477|10454|10451|1106
1671117000000|2022-12-15 15:10:00|10476|10473|10472|10468|10481|10478|10468|10464|1614
1671117300000|2022-12-15 15:15:00|10471|10469|10471|10467|10476|10473|10467|10463|863
1671117600000|2022-12-15 15:20:00|10472|10468|10475|10472|10477|10474|10463|10460|1672
1671117900000|2022-12-15 15:25:00|10476|10473|10479|10475|10481|10478|10471|10468|1223
1671118200000|2022-12-15 15:30:00|10478|10476|10483|10480|10486|10483|10474|10471|973
1671118500000|2022-12-15 15:35:00|10484|10481|10494|10491|10496|10493|10483|10480|1142
1671118800000|2022-12-15 15:40:00|10495|10492|10494|10491|10495|10492|10486|10483|798
1671119100000|2022-12-15 15:45:00|10495|10490|10498|10495|10503|10499|10491|10487|1378
1671119400000|2022-12-15 15:50:00|10499|10494|10495|10492|10499|10494|10491|10488|440
1671119700000|2022-12-15 15:55:00|10497|10494|10492|10489|10498|10495|10487|10484|536
1671120000000|2022-12-15 16:00:00|10493|10490|10485|10482|10493|10490|10482|10478|995
1671120300000|2022-12-15 16:05:00|10484|10481|10489|10485|10492|10489|10482|10479|625
1671120600000|2022-12-15 16:10:00|10488|10486|10475|10472|10493|10490|10475|10472|2040
1671120900000|2022-12-15 16:15:00|10474|10471|10471|10468|10488|10485|10470|10467|1476
1671121200000|2022-12-15 16:20:00|10473|10469|10464|10461|10474|10471|10463|10459|872
1671121500000|2022-12-15 16:25:00|10466|10462|10465|10461|10469|10465|10457|10454|508
1671121800000|2022-12-15 16:30:00|10464|10460|10457|10453|10464|10460|10456|10452|402
1671122100000|2022-12-15 16:35:00|10456|10454|10463|10459|10463|10460|10455|10452|281
1671122400000|2022-12-15 16:40:00|10462|10460|10464|10461|10466|10463|10461|10457|599
1671122700000|2022-12-15 16:45:00|10465|10462|10470|10467|10471|10468|10465|10462|421
1671123000000|2022-12-15 16:50:00|10469|10466|10472|10468|10474|10471|10468|10465|385
1671123300000|2022-12-15 16:55:00|10473|10469|10474|10471|10476|10473|10472|10469|191
1671123600000|2022-12-15 17:00:00|10475|10472|10478|10475|10480|10477|10474|10471|130
1671123900000|2022-12-15 17:05:00|10479|10474|10478|10475|10481|10478|10477|10474|130
1671124200000|2022-12-15 17:10:00|10477|10474|10475|10472|10477|10474|10472|10468|325
1671124500000|2022-12-15 17:15:00|10476|10471|10475|10471|10476|10473|10473|10470|41
1671124800000|2022-12-15 17:20:00|10474|10472|10472|10469|10475|10472|10471|10468|28
1671125100000|2022-12-15 17:25:00|10471|10468|10472|10468|10472|10469|10469|10466|75
1671125400000|2022-12-15 17:30:00|10471|10469|10469|10466|10473|10469|10467|10463|106
1671125700000|2022-12-15 17:35:00|10468|10465|10470|10467|10472|10469|10468|10464|142
1671126000000|2022-12-15 17:40:00|10471|10466|10472|10468|10472|10469|10469|10466|45
1671126300000|2022-12-15 17:45:00|10471|10469|10473|10470|10473|10470|10470|10467|39
1671126600000|2022-12-15 17:50:00|10474|10471|10470|10467|10475|10471|10470|10467|89
1671126900000|2022-12-15 17:55:00|10469|10466|10471|10466|10471|10468|10466|10463|95
1671177600000|2022-12-16 08:00:00|10422|10419|10421|10418|10433|10429|10417|10413|1044
1671177900000|2022-12-16 08:05:00|10422|10417|10427|10424|10430|10427|10420|10416|923
1671178200000|2022-12-16 08:10:00|10426|10423|10426|10423|10430|10426|10426|10423|482
1671178500000|2022-12-16 08:15:00|10428|10424|10418|10415|10430|10426|10418|10415|516
1671178800000|2022-12-16 08:20:00|10419|10416|10418|10414|10419|10416|10414|10411|648
1671179100000|2022-12-16 08:25:00|10417|10415|10418|10415|10419|10415|10411|10408|624
1671179400000|2022-12-16 08:30:00|10412|10408|10413|10410|10424|10420|10409|10405|897
1671179700000|2022-12-16 08:35:00|10412|10409|10407|10404|10416|10412|10406|10403|682
1671180000000|2022-12-16 08:40:00|10408|10405|10407|10404|10409|10405|10397|10394|1046
1671180300000|2022-12-16 08:45:00|10406|10403|10409|10406|10412|10409|10405|10402|675
1671180600000|2022-12-16 08:50:00|10408|10405|10408|10405|10410|10407|10396|10393|1206
1671180900000|2022-12-16 08:55:00|10407|10404|10413|10409|10421|10417|10404|10401|965
1671181200000|2022-12-16 09:00:00|10412|10410|10412|10408|10419|10416|10403|10400|484
1671181500000|2022-12-16 09:05:00|10413|10409|10419|10416|10423|10419|10411|10407|758
1671181800000|2022-12-16 09:10:00|10420|10417|10420|10417|10425|10422|10417|10414|862
1671182100000|2022-12-16 09:15:00|10418|10415|10415|10412|10418|10415|10412|10409|497
1671182400000|2022-12-16 09:20:00|10416|10413|10416|10412|10418|10415|10410|10407|535
1671182700000|2022-12-16 09:25:00|10415|10413|10407|10404|10416|10413|10407|10403|551
1671183000000|2022-12-16 09:30:00|10402|10403|10388|10385|10404|10403|10386|10383|704
1671183300000|2022-12-16 09:35:00|10387|10384|10391|10388|10392|10389|10381|10378|414
1671183600000|2022-12-16 09:40:00|10392|10389|10388|10385|10393|10390|10386|10383|522
1671183900000|2022-12-16 09:45:00|10389|10386|10390|10387|10392|10388|10385|10382|639
1671184200000|2022-12-16 09:50:00|10389|10386|10373|10370|10390|10386|10373|10370|732
1671184500000|2022-12-16 09:55:00|10372|10369|10372|10369|10374|10371|10366|10363|453
1671184800000|2022-12-16 10:00:00|10373|10370|10372|10369|10382|10379|10368|10365|1118
1671185100000|2022-12-16 10:05:00|10370|10368|10353|10350|10377|10374|10352|10349|752
1671185400000|2022-12-16 10:10:00|10354|10351|10344|10340|10356|10353|10340|10337|802
1671185700000|2022-12-16 10:15:00|10345|10341|10346|10343|10346|10343|10334|10331|1129
1671186000000|2022-12-16 10:20:00|10347|10344|10350|10347|10354|10351|10345|10342|793
1671186300000|2022-12-16 10:25:00|10351|10348|10344|10341|10357|10354|10344|10341|1210
1671186600000|2022-12-16 10:30:00|10343|10340|10352|10349|10352|10349|10338|10334|505
1671186900000|2022-12-16 10:35:00|10353|10350|10347|10344|10355|10352|10347|10344|589
1671187200000|2022-12-16 10:40:00|10346|10343|10344|10340|10351|10348|10344|10340|461
1671187500000|2022-12-16 10:45:00|10345|10341|10360|10357|10360|10357|10344|10341|817
1671187800000|2022-12-16 10:50:00|10359|10356|10367|10364|10368|10364|10357|10354|1057
1671188100000|2022-12-16 10:55:00|10368|10365|10362|10358|10371|10368|10360|10357|498
1671188400000|2022-12-16 11:00:00|10361|10359|10358|10355|10363|10359|10354|10350|558
1671188700000|2022-12-16 11:05:00|10359|10356|10360|10357|10366|10363|10356|10353|400
1671189000000|2022-12-16 11:10:00|10359|10356|10362|10358|10362|10359|10355|10352|305
1671189300000|2022-12-16 11:15:00|10361|10357|10357|10353|10366|10363|10356|10353|401
1671189600000|2022-12-16 11:20:00|10358|10354|10359|10356|10364|10360|10357|10354|367
1671189900000|2022-12-16 11:25:00|10360|10357|10359|10355|10361|10358|10358|10354|419
1671190200000|2022-12-16 11:30:00|10358|10356|10362|10359|10364|10361|10356|10353|602
1671190500000|2022-12-16 11:35:00|10361|10358|10363|10359|10366|10363|10360|10357|414
1671190800000|2022-12-16 11:40:00|10362|10358|10356|10352|10363|10360|10355|10352|807
1671191100000|2022-12-16 11:45:00|10355|10351|10363|10359|10366|10363|10354|10351|585
1671191400000|2022-12-16 11:50:00|10364|10360|10366|10363|10366|10363|10361|10358|400
1671191700000|2022-12-16 11:55:00|10365|10362|10355|10351|10365|10363|10355|10351|628
1671192000000|2022-12-16 12:00:00|10354|10352|10350|10346|10356|10353|10348|10345|474
1671192300000|2022-12-16 12:05:00|10352|10347|10353|10350|10359|10356|10351|10347|500
1671192600000|2022-12-16 12:10:00|10352|10349|10345|10342|10353|10350|10345|10342|389
1671192900000|2022-12-16 12:15:00|10344|10341|10335|10332|10348|10345|10332|10329|584
1671193200000|2022-12-16 12:20:00|10336|10333|10348|10345|10350|10347|10336|10333|450
1671193500000|2022-12-16 12:25:00|10349|10346|10350|10347|10352|10349|10347|10344|429
1671193800000|2022-12-16 12:30:00|10349|10346|10342|10339|10349|10346|10342|10339|354
1671194100000|2022-12-16 12:35:00|10343|10340|10345|10342|10345|10342|10338|10335|528
1671194400000|2022-12-16 12:40:00|10346|10343|10348|10344|10352|10349|10345|10342|551
1671194700000|2022-12-16 12:45:00|10347|10345|10357|10354|10357|10354|10347|10344|382
1671195000000|2022-12-16 12:50:00|10359|10353|10368|10365|10369|10366|10356|10352|644
1671195300000|2022-12-16 12:55:00|10367|10364|10359|10356|10370|10367|10358|10355|674
1671195600000|2022-12-16 13:00:00|10360|10357|10361|10358|10363|10360|10359|10355|354
1671195900000|2022-12-16 13:05:00|10363|10360|10356|10353|10364|10361|10355|10352|694
1671196200000|2022-12-16 13:10:00|10355|10352|10352|10349|10356|10353|10350|10347|363
1671196500000|2022-12-16 13:15:00|10351|10348|10344|10341|10353|10349|10343|10340|611
1671196800000|2022-12-16 13:20:00|10343|10340|10346|10343|10350|10347|10341|10338|758
1671197100000|2022-12-16 13:25:00|10347|10344|10349|10346|10350|10347|10344|10341|714
1671197400000|2022-12-16 13:30:00|10348|10345|10344|10341|10351|10348|10344|10341|1163
1671197700000|2022-12-16 13:35:00|10345|10342|10339|10335|10347|10344|10337|10333|1054
1671198000000|2022-12-16 13:40:00|10338|10336|10344|10340|10346|10342|10338|10336|664
1671198300000|2022-12-16 13:45:00|10343|10339|10348|10345|10349|10346|10340|10337|1020
1671198600000|2022-12-16 13:50:00|10349|10346|10345|10341|10350|10347|10342|10339|418
1671198900000|2022-12-16 13:55:00|10344|10342|10345|10342|10347|10344|10342|10338|387
1671199200000|2022-12-16 14:00:00|10346|10343|10338|10335|10347|10344|10336|10333|517
1671199500000|2022-12-16 14:05:00|10339|10336|10330|10327|10339|10336|10328|10325|872
1671199800000|2022-12-16 14:10:00|10331|10326|10323|10319|10331|10328|10321|10318|758
1671200100000|2022-12-16 14:15:00|10322|10318|10321|10318|10326|10323|10316|10313|990
1671200400000|2022-12-16 14:20:00|10322|10319|10322|10319|10324|10320|10312|10309|986
1671200700000|2022-12-16 14:25:00|10323|10318|10326|10323|10327|10324|10317|10313|487
1671201000000|2022-12-16 14:30:00|10327|10324|10330|10327|10330|10327|10326|10323|879
1671201300000|2022-12-16 14:35:00|10331|10328|10325|10322|10331|10328|10321|10318|712
1671201600000|2022-12-16 14:40:00|10326|10323|10336|10333|10337|10334|10325|10321|446
1671201900000|2022-12-16 14:45:00|10346|10340|10351|10347|10359|10356|10339|10336|1345
1671202200000|2022-12-16 14:50:00|10352|10348|10350|10347|10353|10350|10343|10340|844
1671202500000|2022-12-16 14:55:00|10349|10346|10343|10339|10352|10348|10339|10336|593
1671202800000|2022-12-16 15:00:00|10342|10340|10341|10338|10344|10341|10336|10333|707
1671203100000|2022-12-16 15:05:00|10340|10337|10341|10337|10344|10341|10339|10336|577
1671203400000|2022-12-16 15:10:00|10340|10338|10340|10336|10346|10343|10337|10333|908
1671203700000|2022-12-16 15:15:00|10341|10337|10340|10337|10344|10341|10339|10336|1017
1671204000000|2022-12-16 15:20:00|10341|10338|10344|10340|10350|10347|10341|10338|1890
1671204300000|2022-12-16 15:25:00|10343|10341|10332|10329|10346|10343|10329|10326|2931
1671204600000|2022-12-16 15:30:00|10333|10330|10344|10341|10346|10343|10333|10330|1373
1671204900000|2022-12-16 15:35:00|10345|10342|10339|10336|10348|10344|10337|10334|972
1671205200000|2022-12-16 15:40:00|10340|10337|10368|10365|10369|10365|10337|10334|1523
1671205500000|2022-12-16 15:45:00|10369|10366|10354|10351|10373|10370|10352|10349|1010
1671205800000|2022-12-16 15:50:00|10355|10352|10361|10358|10362|10359|10350|10347|952
1671206100000|2022-12-16 15:55:00|10360|10357|10358|10354|10362|10359|10351|10348|932
1671206400000|2022-12-16 16:00:00|10359|10355|10364|10361|10365|10362|10355|10352|546
1671206700000|2022-12-16 16:05:00|10365|10362|10373|10370|10378|10375|10361|10357|1249
1671207000000|2022-12-16 16:10:00|10372|10369|10353|10350|10373|10370|10351|10348|2026
1671207300000|2022-12-16 16:15:00|10351|10348|10369|10365|10376|10373|10341|10338|2263
1671207600000|2022-12-16 16:20:00|10368|10366|10362|10358|10370|10367|10361|10357|402
1671207900000|2022-12-16 16:25:00|10361|10359|10367|10364|10367|10364|10361|10358|317
1671208200000|2022-12-16 16:30:00|10366|10363|10370|10366|10373|10370|10365|10362|474
1671208500000|2022-12-16 16:35:00|10369|10367|10375|10372|10375|10372|10368|10365|507
1671208800000|2022-12-16 16:40:00|10376|10373|10377|10374|10382|10379|10375|10372|660
1671209100000|2022-12-16 16:45:00|10376|10373|10377|10374|10386|10383|10375|10372|378
1671209400000|2022-12-16 16:50:00|10376|10373|10384|10381|10386|10383|10376|10373|679
1671209700000|2022-12-16 16:55:00|10385|10382|10386|10383|10386|10383|10382|10379|176
1671210000000|2022-12-16 17:00:00|10385|10382|10384|10381|10385|10382|10380|10377|210
1671210300000|2022-12-16 17:05:00|10385|10380|10381|10378|10385|10381|10380|10377|165
1671210600000|2022-12-16 17:10:00|10380|10377|10384|10381|10385|10381|10380|10377|133
1671210900000|2022-12-16 17:15:00|10385|10380|10383|10380|10385|10381|10380|10377|89
1671211200000|2022-12-16 17:20:00|10382|10379|10386|10382|10387|10384|10382|10379|232
1671211500000|2022-12-16 17:25:00|10385|10384|10386|10383|10389|10386|10385|10382|241
1671211800000|2022-12-16 17:30:00|10387|10382|10385|10382|10387|10384|10385|10382|70
1671212100000|2022-12-16 17:35:00|10386|10383|10385|10382|10386|10383|10385|10382|93
1671212400000|2022-12-16 17:40:00|10386|10383|10387|10384|10388|10385|10385|10382|87
1671212700000|2022-12-16 17:45:00|||||||||20
1671213000000|2022-12-16 17:50:00|10388|10385|10390|10387|10390|10387|10387|10384|109
1671213300000|2022-12-16 17:55:00|10391|10388|10398|10394|10400|10397|10391|10388|194
1671436800000|2022-12-19 08:00:00|10363|10359|10346|10343|10366|10362|10344|10340|820
1671437100000|2022-12-19 08:05:00|10348|10345|10342|10339|10350|10347|10341|10338|779
1671437400000|2022-12-19 08:10:00|10343|10340|10356|10352|10364|10361|10343|10340|516
1671437700000|2022-12-19 08:15:00|10357|10353|10357|10354|10358|10355|10349|10346|566
1671438000000|2022-12-19 08:20:00|10356|10353|10359|10356|10363|10360|10356|10353|266
1671438300000|2022-12-19 08:25:00|10358|10355|10349|10346|10359|10355|10347|10344|430
1671438600000|2022-12-19 08:30:00|10348|10344|10338|10335|10348|10345|10338|10335|464
1671438900000|2022-12-19 08:35:00|10339|10336|10330|10327|10340|10337|10329|10326|491
1671439200000|2022-12-19 08:40:00|10331|10328|10335|10332|10337|10333|10326|10323|446
1671439500000|2022-12-19 08:45:00|10336|10333|10335|10332|10338|10335|10333|10330|246
1671439800000|2022-12-19 08:50:00|10333|10331|10334|10331|10341|10338|10332|10328|402
1671440100000|2022-12-19 08:55:00|10333|10330|10334|10331|10335|10332|10330|10326|199
1671440400000|2022-12-19 09:00:00|10332|10329|10308|10305|10334|10331|10308|10305|436
1671440700000|2022-12-19 09:05:00|10307|10304|10310|10307|10312|10309|10303|10300|479
1671441000000|2022-12-19 09:10:00|10309|10306|10313|10310|10314|10311|10306|10303|359
1671441300000|2022-12-19 09:15:00|10315|10312|10317|10314|10320|10317|10314|10310|339
1671441600000|2022-12-19 09:20:00|10318|10315|10313|10310|10318|10315|10312|10309|321
1671441900000|2022-12-19 09:25:00|10314|10311|10307|10304|10317|10314|10306|10303|259
1671442200000|2022-12-19 09:30:00|10308|10303|10300|10296|10308|10303|10295|10292|248
1671442500000|2022-12-19 09:35:00|10299|10295|10291|10288|10300|10297|10291|10288|356
1671442800000|2022-12-19 09:40:00|10290|10287|10291|10288|10292|10289|10282|10279|498
1671443100000|2022-12-19 09:45:00|10290|10287|10278|10275|10291|10288|10273|10270|975
1671443400000|2022-12-19 09:50:00|10277|10274|10271|10268|10281|10277|10266|10263|384
1671443700000|2022-12-19 09:55:00|10270|10267|10265|10262|10271|10268|10258|10255|613
1671444000000|2022-12-19 10:00:00|10266|10264|10284|10281|10284|10281|10265|10262|640
1671444300000|2022-12-19 10:05:00|10283|10280|10280|10276|10284|10281|10279|10276|244
1671444600000|2022-12-19 10:10:00|10279|10277|10280|10277|10286|10283|10276|10273|541
1671444900000|2022-12-19 10:15:00|10279|10276|10273|10269|10279|10276|10261|10258|681
1671445200000|2022-12-19 10:20:00|10274|10270|10280|10276|10280|10277|10273|10270|452
1671445500000|2022-12-19 10:25:00|10279|10275|10283|10280|10285|10282|10277|10274|520
1671445800000|2022-12-19 10:30:00|10282|10279|10283|10280|10283|10280|10279|10276|209
1671446100000|2022-12-19 10:35:00|10282|10279|10284|10280|10285|10282|10281|10277|215
1671446400000|2022-12-19 10:40:00|10283|10281|10283|10280|10284|10281|10280|10276|185
1671446700000|2022-12-19 10:45:00|10282|10279|10283|10280|10285|10282|10280|10277|425
1671447000000|2022-12-19 10:50:00|10284|10281|10284|10281|10285|10282|10279|10276|448
1671447300000|2022-12-19 10:55:00|10285|10282|10286|10283|10288|10285|10284|10281|325
1671447600000|2022-12-19 11:00:00|10287|10284|10286|10283|10288|10285|10284|10281|406
1671447900000|2022-12-19 11:05:00|10287|10282|10285|10281|10288|10285|10284|10281|382
1671448200000|2022-12-19 11:10:00|10284|10282|10284|10281|10288|10285|10283|10280|182
1671448500000|2022-12-19 11:15:00|10285|10282|10280|10277|10288|10285|10280|10276|378
1671448800000|2022-12-19 11:20:00|10279|10276|10279|10276|10283|10280|10278|10275|253
1671449100000|2022-12-19 11:25:00|10280|10277|10273|10270|10280|10277|10273|10270|159
1671449400000|2022-12-19 11:30:00|10272|10269|10268|10265|10274|10271|10262|10259|400
1671449700000|2022-12-19 11:35:00|10269|10266|10268|10265|10270|10267|10263|10260|310
1671450000000|2022-12-19 11:40:00|10267|10264|10271|10268|10272|10269|10267|10264|230
1671450300000|2022-12-19 11:45:00|10270|10267|10262|10259|10270|10267|10261|10258|171
1671450600000|2022-12-19 11:50:00|10263|10260|10270|10267|10271|10268|10262|10259|303
1671450900000|2022-12-19 11:55:00|10271|10268|10268|10265|10271|10268|10265|10262|208
1671451200000|2022-12-19 12:00:00|10267|10264|10271|10268|10272|10269|10267|10264|302
1671451500000|2022-12-19 12:05:00|10272|10269|10272|10269|10273|10270|10271|10268|214
1671451800000|2022-12-19 12:10:00|10273|10270|10268|10265|10276|10273|10268|10265|459
1671452100000|2022-12-19 12:15:00|10267|10264|10259|10256|10267|10264|10256|10252|605
1671452400000|2022-12-19 12:20:00|10260|10257|10272|10269|10272|10269|10260|10257|385
1671452700000|2022-12-19 12:25:00|10270|10266|10261|10257|10270|10266|10260|10257|258
1671453000000|2022-12-19 12:30:00|10260|10258|10266|10263|10268|10265|10260|10257|347
1671453300000|2022-12-19 12:35:00|10267|10264|10269|10266|10270|10266|10262|10259|305
1671453600000|2022-12-19 12:40:00|10268|10265|10267|10264|10270|10266|10266|10263|346
1671453900000|2022-12-19 12:45:00|10266|10263|10266|10263|10268|10265|10263|10260|235
1671454200000|2022-12-19 12:50:00|10265|10262|10263|10259|10266|10262|10260|10257|225
1671454500000|2022-12-19 12:55:00|10262|10258|10253|10250|10263|10260|10253|10249|213
1671454800000|2022-12-19 13:00:00|10254|10251|10251|10248|10255|10252|10250|10247|422
1671455100000|2022-12-19 13:05:00|10250|10247|10253|10250|10253|10250|10249|10246|305
1671455400000|2022-12-19 13:10:00|10254|10251|10250|10247|10257|10254|10250|10247|315
1671455700000|2022-12-19 13:15:00|10251|10246|10246|10242|10253|10250|10241|10238|301
1671456000000|2022-12-19 13:20:00|10245|10241|10239|10236|10250|10246|10238|10234|522
1671456300000|2022-12-19 13:25:00|10238|10235|10241|10238|10247|10243|10238|10235|385
1671456600000|2022-12-19 13:30:00|10240|10237|10247|10244|10248|10245|10240|10236|304
1671456900000|2022-12-19 13:35:00|10248|10245|10243|10240|10249|10246|10241|10238|371
1671457200000|2022-12-19 13:40:00|10242|10239|10242|10238|10242|10239|10240|10237|261
1671457500000|2022-12-19 13:45:00|10241|10239|10242|10239|10244|10241|10241|10238|474
1671457800000|2022-12-19 13:50:00|10243|10240|10243|10240|10245|10242|10241|10238|357
1671458100000|2022-12-19 13:55:00|10244|10241|10245|10242|10247|10243|10243|10240|334
1671458400000|2022-12-19 14:00:00|10244|10241|10250|10247|10251|10248|10243|10239|400
1671458700000|2022-12-19 14:05:00|10251|10248|10253|10250|10253|10250|10248|10245|452
1671459000000|2022-12-19 14:10:00|10252|10249|10253|10250|10259|10256|10252|10249|859
1671459300000|2022-12-19 14:15:00|10254|10251|10261|10258|10262|10259|10254|10251|694
1671459600000|2022-12-19 14:20:00|10262|10259|10261|10258|10266|10263|10258|10255|672
1671459900000|2022-12-19 14:25:00|10264|10260|10275|10272|10277|10274|10263|10260|626
1671460200000|2022-12-19 14:30:00|10274|10271|10271|10268|10275|10272|10271|10268|431
1671460500000|2022-12-19 14:35:00|10272|10269|10267|10264|10272|10269|10265|10261|403
1671460800000|2022-12-19 14:40:00|10268|10265|10263|10260|10269|10266|10262|10259|335
1671461100000|2022-12-19 14:45:00|10262|10259|10263|10260|10266|10263|10261|10258|472
1671461400000|2022-12-19 14:50:00|10262|10259|10262|10259|10263|10260|10257|10254|432
1671461700000|2022-12-19 14:55:00|10261|10258|10260|10256|10262|10259|10257|10253|321
1671462000000|2022-12-19 15:00:00|10259|10255|10254|10251|10259|10256|10251|10247|364
1671462300000|2022-12-19 15:05:00|10252|10249|10257|10254|10258|10254|10251|10248|375
1671462600000|2022-12-19 15:10:00|10258|10255|10262|10259|10264|10261|10258|10254|679
1671462900000|2022-12-19 15:15:00|10263|10260|10260|10256|10263|10260|10258|10255|433
1671463200000|2022-12-19 15:20:00|10261|10257|10263|10260|10265|10262|10260|10257|446
1671463500000|2022-12-19 15:25:00|10264|10261|10254|10251|10264|10261|10251|10248|503
1671463800000|2022-12-19 15:30:00|10255|10252|10255|10252|10257|10254|10250|10247|450
1671464100000|2022-12-19 15:35:00|10256|10253|10255|10252|10258|10255|10251|10247|448
1671464400000|2022-12-19 15:40:00|10256|10253|10259|10256|10262|10259|10254|10251|410
1671464700000|2022-12-19 15:45:00|10258|10255|10265|10262|10267|10264|10258|10255|771
1671465000000|2022-12-19 15:50:00|10266|10263|10275|10272|10276|10272|10265|10262|542
1671465300000|2022-12-19 15:55:00|10276|10273|10279|10275|10281|10277|10274|10271|558
1671465600000|2022-12-19 16:00:00|10278|10274|10270|10267|10279|10274|10270|10267|610
1671465900000|2022-12-19 16:05:00|10271|10268|10263|10259|10273|10270|10263|10259|1039
1671466200000|2022-12-19 16:10:00|10262|10260|10240|10237|10265|10262|10240|10237|2070
1671466500000|2022-12-19 16:15:00|10241|10238|10241|10238|10253|10250|10241|10237|1261
1671466800000|2022-12-19 16:20:00|10242|10237|10243|10240|10245|10242|10241|10237|318
1671467100000|2022-12-19 16:25:00|10242|10239|10239|10235|10242|10240|10235|10232|486
1671467400000|2022-12-19 16:30:00|10238|10236|10230|10227|10241|10238|10227|10223|491
1671467700000|2022-12-19 16:35:00|10229|10226|10224|10220|10233|10230|10223|10220|287
1671468000000|2022-12-19 16:40:00|10223|10219|10221|10218|10225|10222|10219|10216|289
1671468300000|2022-12-19 16:45:00|10222|10219|10223|10220|10226|10223|10221|10218|440
1671468600000|2022-12-19 16:50:00|10222|10219|10226|10222|10227|10224|10221|10218|276
1671468900000|2022-12-19 16:55:00|10225|10221|10224|10221|10232|10228|10222|10219|284
1671469200000|2022-12-19 17:00:00|10223|10220|10221|10218|10223|10220|10219|10216|164
1671469500000|2022-12-19 17:05:00|10222|10219|10223|10220|10226|10223|10222|10219|259
1671469800000|2022-12-19 17:10:00|10222|10219|10223|10220|10224|10221|10222|10219|79
1671470100000|2022-12-19 17:15:00|10222|10219|10219|10216|10224|10220|10217|10214|196
1671470400000|2022-12-19 17:20:00|10220|10217|10225|10221|10226|10222|10220|10217|118
1671470700000|2022-12-19 17:25:00|10224|10222|10225|10222|10227|10224|10224|10221|39
1671471000000|2022-12-19 17:30:00|10224|10221|10222|10219|10225|10221|10221|10218|83
1671471300000|2022-12-19 17:35:00|10221|10218|10223|10219|10223|10220|10221|10218|63
1671471600000|2022-12-19 17:40:00|10222|10220|10223|10219|10223|10220|10221|10217|72
1671471900000|2022-12-19 17:45:00|10222|10220|10227|10224|10228|10225|10222|10219|85
1671472200000|2022-12-19 17:50:00|10228|10223|10229|10226|10230|10226|10226|10223|80
1671472500000|2022-12-19 17:55:00|10230|10227|10219|10216|10232|10229|10219|10215|73
1671523200000|2022-12-20 08:00:00|10139|10134|10154|10151|10174|10170|10134|10130|1475
1671523500000|2022-12-20 08:05:00|10155|10152|10143|10139|10158|10155|10142|10139|1273
1671523800000|2022-12-20 08:10:00|10142|10140|10145|10142|10156|10153|10140|10137|995
1671524100000|2022-12-20 08:15:00|10144|10141|10128|10125|10148|10145|10128|10125|1365
1671524400000|2022-12-20 08:20:00|10129|10126|10106|10102|10135|10132|10106|10102|1114
1671524700000|2022-12-20 08:25:00|10107|10104|10112|10109|10115|10112|10105|10101|1022
1671525000000|2022-12-20 08:30:00|10113|10110|10102|10099|10113|10110|10102|10098|775
1671525300000|2022-12-20 08:35:00|10101|10098|10091|10088|10108|10105|10090|10087|938
1671525600000|2022-12-20 08:40:00|10092|10089|10117|10114|10117|10114|10091|10088|766
1671525900000|2022-12-20 08:45:00|10118|10115|10122|10119|10125|10121|10113|10110|744
1671526200000|2022-12-20 08:50:00|10121|10118|10124|10121|10131|10128|10120|10116|651
1671526500000|2022-12-20 08:55:00|10125|10122|10136|10132|10137|10134|10125|10122|560
1671526800000|2022-12-20 09:00:00|10137|10133|10148|10145|10151|10148|10133|10130|979
1671527100000|2022-12-20 09:05:00|10149|10146|10142|10138|10154|10151|10140|10137|604
1671527400000|2022-12-20 09:10:00|10143|10139|10148|10145|10151|10148|10141|10137|255
1671527700000|2022-12-20 09:15:00|10149|10146|10142|10139|10151|10148|10142|10139|523
1671528000000|2022-12-20 09:20:00|10141|10137|10144|10141|10149|10146|10140|10137|479
1671528300000|2022-12-20 09:25:00|10145|10142|10143|10140|10153|10150|10143|10140|597
1671528600000|2022-12-20 09:30:00|10144|10141|10144|10141|10151|10148|10144|10141|451
1671528900000|2022-12-20 09:35:00|10145|10142|10151|10148|10151|10148|10143|10140|367
1671529200000|2022-12-20 09:40:00|10150|10147|10153|10150|10156|10152|10149|10146|594
1671529500000|2022-12-20 09:45:00|10154|10151|10148|10145|10155|10151|10147|10144|495
1671529800000|2022-12-20 09:50:00|10147|10144|10148|10145|10152|10149|10146|10143|500
1671530100000|2022-12-20 09:55:00|10150|10146|10148|10145|10152|10149|10143|10140|1451
1671530400000|2022-12-20 10:00:00|10147|10144|10144|10140|10157|10154|10143|10140|519
1671530700000|2022-12-20 10:05:00|10145|10141|10156|10152|10157|10154|10142|10139|951
1671531000000|2022-12-20 10:10:00|10153|10150|10153|10150|10156|10153|10149|10146|673
1671531300000|2022-12-20 10:15:00|10152|10149|10147|10144|10153|10150|10144|10141|525
1671531600000|2022-12-20 10:20:00|10146|10143|10147|10143|10149|10146|10143|10140|595
1671531900000|2022-12-20 10:25:00|10146|10144|10142|10138|10148|10145|10141|10138|325
1671532200000|2022-12-20 10:30:00|10141|10139|10136|10133|10145|10142|10136|10133|497
1671532500000|2022-12-20 10:35:00|10135|10132|10133|10129|10138|10134|10131|10128|666
1671532800000|2022-12-20 10:40:00|10132|10130|10137|10134|10138|10135|10132|10129|454
1671533100000|2022-12-20 10:45:00|10138|10135|10146|10143|10146|10143|10134|10131|650
1671533400000|2022-12-20 10:50:00|10147|10144|10152|10149|10152|10149|10144|10141|508
1671533700000|2022-12-20 10:55:00|10151|10147|10154|10151|10155|10152|10150|10147|369
1671534000000|2022-12-20 11:00:00|10153|10150|10151|10148|10155|10152|10150|10147|729
1671534300000|2022-12-20 11:05:00|10152|10149|10153|10150|10155|10152|10151|10148|368
1671534600000|2022-12-20 11:10:00|10154|10151|10158|10155|10160|10157|10153|10150|446
1671534900000|2022-12-20 11:15:00|10159|10156|10165|10162|10166|10163|10158|10155|346
1671535200000|2022-12-20 11:20:00|10166|10163|10172|10169|10172|10169|10164|10161|502
1671535500000|2022-12-20 11:25:00|10173|10170|10169|10165|10173|10170|10167|10163|317
1671535800000|2022-12-20 11:30:00|10170|10166|10167|10164|10175|10172|10166|10163|346
1671536100000|2022-12-20 11:35:00|10166|10163|10165|10162|10166|10163|10163|10159|340
1671536400000|2022-12-20 11:40:00|10166|10163|10174|10171|10175|10172|10165|10161|457
1671536700000|2022-12-20 11:45:00|10175|10170|10176|10172|10176|10173|10168|10164|552
1671537000000|2022-12-20 11:50:00|10175|10173|10183|10180|10184|10181|10175|10172|728
1671537300000|2022-12-20 11:55:00|10182|10179|10194|10191|10195|10191|10182|10179|442
1671537600000|2022-12-20 12:00:00|10192|10189|10181|10178|10196|10193|10180|10177|725
1671537900000|2022-12-20 12:05:00|10180|10177|10188|10184|10193|10189|10180|10177|394
1671538200000|2022-12-20 12:10:00|10187|10183|10179|10176|10188|10185|10178|10175|670
1671538500000|2022-12-20 12:15:00|10180|10177|10172|10168|10181|10178|10171|10168|259
1671538800000|2022-12-20 12:20:00|10171|10169|10173|10169|10173|10170|10170|10166|185
1671539100000|2022-12-20 12:25:00|10172|10170|10169|10166|10175|10172|10169|10165|338
1671539400000|2022-12-20 12:30:00|10168|10165|10159|10156|10168|10165|10158|10155|499
1671539700000|2022-12-20 12:35:00|10158|10155|10165|10161|10165|10161|10155|10152|449
1671540000000|2022-12-20 12:40:00|10166|10162|10168|10165|10168|10165|10163|10159|320
1671540300000|2022-12-20 12:45:00|10169|10166|10166|10163|10171|10168|10165|10162|320
1671540600000|2022-12-20 12:50:00|10167|10162|10172|10169|10173|10170|10164|10160|372
1671540900000|2022-12-20 12:55:00|10171|10168|10163|10160|10171|10168|10163|10159|351
1671541200000|2022-12-20 13:00:00|10162|10159|10154|10150|10166|10163|10153|10150|480
1671541500000|2022-12-20 13:05:00|10153|10151|10153|10149|10160|10157|10153|10149|462
1671541800000|2022-12-20 13:10:00|10152|10150|10145|10142|10154|10150|10145|10142|256
1671542100000|2022-12-20 13:15:00|10146|10143|10145|10141|10147|10143|10140|10137|333
1671542400000|2022-12-20 13:20:00|10146|10142|10139|10135|10146|10143|10132|10129|473
1671542700000|2022-12-20 13:25:00|10140|10136|10139|10136|10143|10140|10138|10134|339
1671543000000|2022-12-20 13:30:00|10140|10137|10144|10140|10147|10143|10136|10133|271
1671543300000|2022-12-20 13:35:00|10143|10141|10137|10133|10143|10141|10134|10131|473
1671543600000|2022-12-20 13:40:00|10136|10134|10140|10137|10145|10142|10136|10134|456
1671543900000|2022-12-20 13:45:00|10141|10138|10135|10132|10141|10138|10132|10129|344
1671544200000|2022-12-20 13:50:00|10134|10131|10133|10130|10139|10136|10133|10130|207
1671544500000|2022-12-20 13:55:00|10134|10131|10130|10127|10136|10133|10128|10125|558
1671544800000|2022-12-20 14:00:00|10129|10126|10120|10117|10130|10127|10119|10116|665
1671545100000|2022-12-20 14:05:00|10121|10118|10113|10109|10121|10118|10111|10107|507
1671545400000|2022-12-20 14:10:00|10112|10110|10101|10098|10114|10111|10097|10094|727
1671545700000|2022-12-20 14:15:00|10102|10099|10104|10101|10110|10107|10100|10097|633
1671546000000|2022-12-20 14:20:00|10105|10100|10099|10096|10106|10103|10092|10088|485
1671546300000|2022-12-20 14:25:00|10098|10095|10101|10098|10104|10101|10098|10094|527
1671546600000|2022-12-20 14:30:00|10102|10099|10102|10099|10106|10103|10099|10096|687
1671546900000|2022-12-20 14:35:00|10103|10100|10093|10090|10103|10100|10093|10090|1131
1671547200000|2022-12-20 14:40:00|10092|10089|10088|10084|10092|10089|10083|10080|897
1671547500000|2022-12-20 14:45:00|10087|10083|10075|10071|10087|10084|10069|10066|928
1671547800000|2022-12-20 14:50:00|10074|10072|10086|10083|10086|10083|10073|10070|1132
1671548100000|2022-12-20 14:55:00|10087|10084|10084|10080|10093|10090|10084|10080|530
1671548400000|2022-12-20 15:00:00|10086|10081|10090|10087|10096|10093|10086|10081|594
1671548700000|2022-12-20 15:05:00|10091|10088|10093|10089|10095|10092|10090|10086|279
1671549000000|2022-12-20 15:10:00|10092|10088|10091|10088|10098|10095|10089|10085|426
1671549300000|2022-12-20 15:15:00|10093|10090|10102|10099|10103|10099|10092|10088|913
1671549600000|2022-12-20 15:20:00|10103|10100|10112|10109|10115|10112|10101|10098|856
1671549900000|2022-12-20 15:25:00|10111|10108|10115|10112|10116|10113|10107|10104|564
1671550200000|2022-12-20 15:30:00|10116|10113|10103|10100|10119|10116|10103|10100|839
1671550500000|2022-12-20 15:35:00|10104|10099|10108|10104|10111|10108|10103|10099|313
1671550800000|2022-12-20 15:40:00|10107|10105|10102|10098|10107|10105|10102|10098|449
1671551100000|2022-12-20 15:45:00|10101|10099|10098|10095|10103|10100|10097|10094|327
1671551400000|2022-12-20 15:50:00|10099|10096|10105|10102|10106|10103|10099|10095|434
1671551700000|2022-12-20 15:55:00|10106|10103|10104|10100|10108|10104|10103|10099|361
1671552000000|2022-12-20 16:00:00|10103|10101|10101|10098|10103|10101|10099|10096|506
1671552300000|2022-12-20 16:05:00|10102|10099|10105|10102|10107|10104|10100|10097|362
1671552600000|2022-12-20 16:10:00|10104|10101|10110|10107|10118|10115|10102|10099|1517
1671552900000|2022-12-20 16:15:00|10109|10106|10112|10109|10115|10112|10109|10105|947
1671553200000|2022-12-20 16:20:00|10113|10110|10116|10113|10121|10118|10111|10108|632
1671553500000|2022-12-20 16:25:00|10117|10114|10116|10113|10121|10118|10115|10111|363
1671553800000|2022-12-20 16:30:00|10115|10112|10115|10112|10120|10116|10113|10110|468
1671554100000|2022-12-20 16:35:00|10116|10113|10116|10113|10118|10115|10111|10107|352
1671554400000|2022-12-20 16:40:00|10117|10114|10119|10115|10120|10117|10116|10112|220
1671554700000|2022-12-20 16:45:00|10120|10116|10124|10121|10124|10121|10119|10115|321
1671555000000|2022-12-20 16:50:00|10123|10120|10133|10130|10133|10130|10123|10120|365
1671555300000|2022-12-20 16:55:00|10132|10129|10131|10128|10134|10131|10128|10125|168
1671555600000|2022-12-20 17:00:00|10130|10127|10130|10126|10131|10128|10127|10124|330
1671555900000|2022-12-20 17:05:00|10129|10127|10129|10125|10132|10128|10127|10124|170
1671556200000|2022-12-20 17:10:00|10128|10126|10127|10123|10129|10126|10126|10123|113
1671556500000|2022-12-20 17:15:00|10126|10124|10126|10122|10128|10125|10123|10119|180
1671556800000|2022-12-20 17:20:00|10125|10123|10132|10128|10132|10128|10125|10122|80
1671557100000|2022-12-20 17:25:00|10131|10129|10130|10126|10133|10130|10129|10126|76
1671557400000|2022-12-20 17:30:00|10129|10127|10126|10123|10130|10127|10126|10122|87
1671557700000|2022-12-20 17:35:00|10125|10122|10124|10121|10126|10123|10123|10120|71
1671558000000|2022-12-20 17:40:00|10125|10122|10127|10124|10128|10125|10125|10122|56
1671558300000|2022-12-20 17:45:00|10128|10125|10124|10121|10128|10125|10124|10121|79
1671558600000|2022-12-20 17:50:00|10125|10122|10127|10124|10128|10125|10124|10121|189
1671558900000|2022-12-20 17:55:00|10126|10123|10121|10117|10126|10123|10121|10117|182
1671609600000|2022-12-21 08:00:00|10130|10126|10151|10148|10154|10151|10127|10124|1191
1671609900000|2022-12-21 08:05:00|10150|10147|10142|10139|10151|10148|10139|10135|807
1671610200000|2022-12-21 08:10:00|10141|10138|10132|10129|10142|10139|10128|10124|821
1671610500000|2022-12-21 08:15:00|10131|10128|10138|10135|10139|10136|10127|10123|685
1671610800000|2022-12-21 08:20:00|10139|10136|10131|10128|10141|10137|10130|10127|656
1671611100000|2022-12-21 08:25:00|10130|10127|10123|10120|10135|10132|10123|10119|601
1671611400000|2022-12-21 08:30:00|10122|10119|10114|10111|10124|10121|10112|10109|730
1671611700000|2022-12-21 08:35:00|10115|10112|10111|10108|10120|10116|10110|10107|830
1671612000000|2022-12-21 08:40:00|10112|10109|10125|10122|10128|10124|10111|10109|517
1671612300000|2022-12-21 08:45:00|10124|10121|10117|10114|10124|10121|10114|10111|609
1671612600000|2022-12-21 08:50:00|10118|10115|10118|10115|10132|10128|10116|10113|495
1671612900000|2022-12-21 08:55:00|10117|10114|10118|10115|10125|10122|10115|10112|568
1671613200000|2022-12-21 09:00:00|10119|10116|10119|10116|10122|10118|10116|10113|514
1671613500000|2022-12-21 09:05:00|10120|10117|10125|10122|10129|10126|10120|10117|681
1671613800000|2022-12-21 09:10:00|10124|10121|10123|10120|10127|10124|10121|10118|258
1671614100000|2022-12-21 09:15:00|10124|10121|10125|10122|10127|10124|10122|10119|385
1671614400000|2022-12-21 09:20:00|10126|10123|10129|10125|10129|10125|10124|10121|335
1671614700000|2022-12-21 09:25:00|10130|10126|10132|10129|10133|10129|10127|10123|250
1671615000000|2022-12-21 09:30:00|10133|10128|10140|10137|10141|10138|10132|10128|376
1671615300000|2022-12-21 09:35:00|10141|10138|10144|10140|10144|10141|10139|10136|496
1671615600000|2022-12-21 09:40:00|10143|10141|10143|10140|10148|10145|10139|10136|514
1671615900000|2022-12-21 09:45:00|10142|10139|10134|10131|10144|10141|10134|10131|671
1671616200000|2022-12-21 09:50:00|10135|10132|10129|10126|10137|10133|10129|10126|229
1671616500000|2022-12-21 09:55:00|10130|10127|10129|10126|10130|10127|10127|10124|156
1671616800000|2022-12-21 10:00:00|10130|10125|10138|10135|10139|10136|10128|10125|534
1671617100000|2022-12-21 10:05:00|10137|10133|10133|10130|10137|10134|10131|10128|319
1671617400000|2022-12-21 10:10:00|10134|10129|10123|10120|10134|10129|10122|10119|162
1671617700000|2022-12-21 10:15:00|10124|10121|10121|10118|10124|10121|10118|10115|167
1671618000000|2022-12-21 10:20:00|10122|10119|10120|10117|10122|10119|10118|10115|147
1671618300000|2022-12-21 10:25:00|10121|10118|10121|10117|10122|10119|10116|10113|330
1671618600000|2022-12-21 10:30:00|10122|10118|10115|10112|10122|10118|10114|10111|402
1671618900000|2022-12-21 10:35:00|10116|10113|10111|10108|10116|10113|10111|10108|107
1671619200000|2022-12-21 10:40:00|10110|10107|10111|10108|10116|10113|10110|10107|192
1671619500000|2022-12-21 10:45:00|10112|10109|10115|10111|10116|10113|10110|10107|182
1671619800000|2022-12-21 10:50:00|10116|10112|10129|10125|10130|10126|10115|10112|449
1671620100000|2022-12-21 10:55:00|10128|10126|10123|10120|10128|10126|10121|10118|450
1671620400000|2022-12-21 11:00:00|10122|10119|10132|10129|10134|10131|10122|10119|258
1671620700000|2022-12-21 11:05:00|10131|10128|10127|10124|10134|10131|10126|10123|273
1671621000000|2022-12-21 11:10:00|10128|10125|10126|10122|10129|10125|10124|10120|284
1671621300000|2022-12-21 11:15:00|10125|10121|10127|10124|10129|10125|10123|10120|151
1671621600000|2022-12-21 11:20:00|10131|10127|10130|10126|10135|10132|10130|10126|219
1671621900000|2022-12-21 11:25:00|10129|10127|10130|10127|10135|10132|10129|10127|354
1671622200000|2022-12-21 11:30:00|10129|10126|10125|10121|10130|10127|10124|10121|173
1671622500000|2022-12-21 11:35:00|10124|10122|10126|10122|10128|10124|10122|10119|245
1671622800000|2022-12-21 11:40:00|10125|10121|10115|10112|10126|10121|10115|10112|223
1671623100000|2022-12-21 11:45:00|10116|10113|10122|10119|10124|10121|10115|10112|264
1671623400000|2022-12-21 11:50:00|10123|10120|10122|10119|10128|10125|10122|10119|195
1671623700000|2022-12-21 11:55:00|10123|10120|10117|10114|10123|10120|10117|10114|214
1671624000000|2022-12-21 12:00:00|10116|10113|10118|10115|10120|10116|10115|10112|317
1671624300000|2022-12-21 12:05:00|10117|10114|10106|10102|10118|10115|10105|10101|486
1671624600000|2022-12-21 12:10:00|10107|10103|10111|10108|10112|10109|10106|10103|471
1671624900000|2022-12-21 12:15:00|10112|10109|10110|10107|10113|10109|10104|10101|358
1671625200000|2022-12-21 12:20:00|10111|10108|10112|10109|10112|10109|10107|10104|256
1671625500000|2022-12-21 12:25:00|10113|10110|10116|10113|10117|10114|10112|10108|356
1671625800000|2022-12-21 12:30:00|10115|10112|10116|10113|10117|10114|10113|10109|340
1671626100000|2022-12-21 12:35:00|10117|10112|10120|10117|10122|10119|10117|10112|204
1671626400000|2022-12-21 12:40:00|10119|10116|10127|10124|10127|10124|10119|10116|286
1671626700000|2022-12-21 12:45:00|10126|10123|10133|10129|10134|10131|10126|10122|311
1671627000000|2022-12-21 12:50:00|10132|10128|10138|10135|10140|10136|10131|10128|259
1671627300000|2022-12-21 12:55:00|10137|10134|10140|10137|10141|10138|10135|10132|314
1671627600000|2022-12-21 13:00:00|10139|10136|10142|10139|10143|10140|10133|10130|454
1671627900000|2022-12-21 13:05:00|10143|10138|10143|10140|10147|10144|10140|10137|255
1671628200000|2022-12-21 13:10:00|10142|10139|10148|10145|10148|10145|10141|10138|246
1671628500000|2022-12-21 13:15:00|10147|10144|10149|10146|10153|10150|10145|10142|319
1671628800000|2022-12-21 13:20:00|10150|10147|10150|10146|10156|10152|10145|10141|615
1671629100000|2022-12-21 13:25:00|10149|10147|10148|10144|10151|10148|10145|10141|275
1671629400000|2022-12-21 13:30:00|10149|10145|10145|10141|10150|10147|10143|10140|450
1671629700000|2022-12-21 13:35:00|10146|10142|10146|10142|10148|10145|10141|10138|457
1671630000000|2022-12-21 13:40:00|10144|10141|10143|10140|10147|10143|10143|10139|320
1671630300000|2022-12-21 13:45:00|10144|10141|10138|10135|10144|10141|10134|10131|427
1671630600000|2022-12-21 13:50:00|10137|10134|10138|10135|10139|10136|10135|10132|399
1671630900000|2022-12-21 13:55:00|10139|10134|10148|10145|10148|10145|10138|10134|427
1671631200000|2022-12-21 14:00:00|10147|10144|10154|10151|10156|10153|10146|10143|859
1671631500000|2022-12-21 14:05:00|10153|10150|10160|10157|10160|10157|10150|10147|867
1671631800000|2022-12-21 14:10:00|10159|10156|10147|10144|10160|10157|10147|10144|498
1671632100000|2022-12-21 14:15:00|10146|10143|10144|10141|10146|10143|10139|10136|749
1671632400000|2022-12-21 14:20:00|10145|10142|10142|10139|10147|10144|10139|10136|441
1671632700000|2022-12-21 14:25:00|10141|10138|10140|10137|10142|10139|10139|10135|377
1671633000000|2022-12-21 14:30:00|10141|10136|10142|10139|10145|10142|10139|10136|557
1671633300000|2022-12-21 14:35:00|10143|10140|10150|10147|10153|10150|10142|10139|558
1671633600000|2022-12-21 14:40:00|10151|10148|10148|10145|10159|10155|10148|10145|345
1671633900000|2022-12-21 14:45:00|10149|10146|10142|10138|10149|10146|10139|10136|313
1671634200000|2022-12-21 14:50:00|10141|10139|10140|10137|10146|10143|10140|10137|326
1671634500000|2022-12-21 14:55:00|10139|10136|10144|10141|10144|10141|10139|10135|257
1671634800000|2022-12-21 15:00:00|10145|10142|10145|10142|10148|10144|10137|10134|427
1671635100000|2022-12-21 15:05:00|10144|10141|10150|10147|10155|10152|10143|10139|397
1671635400000|2022-12-21 15:10:00|10151|10149|10149|10145|10155|10151|10143|10140|406
1671635700000|2022-12-21 15:15:00|10148|10146|10146|10143|10149|10146|10141|10138|235
1671636000000|2022-12-21 15:20:00|10145|10142|10147|10144|10148|10145|10144|10140|346
1671636300000|2022-12-21 15:25:00|10146|10143|10152|10148|10153|10150|10146|10143|433
1671636600000|2022-12-21 15:30:00|10151|10149|10153|10149|10155|10152|10150|10147|420
1671636900000|2022-12-21 15:35:00|10152|10150|10153|10150|10155|10151|10148|10145|848
1671637200000|2022-12-21 15:40:00|10154|10151|10151|10148|10156|10152|10151|10148|413
1671637500000|2022-12-21 15:45:00|10152|10149|10143|10140|10152|10149|10142|10139|468
1671637800000|2022-12-21 15:50:00|10144|10141|10155|10152|10155|10152|10142|10139|562
1671638100000|2022-12-21 15:55:00|10154|10151|10157|10153|10160|10157|10154|10150|638
1671638400000|2022-12-21 16:00:00|10156|10154|10152|10149|10157|10154|10151|10148|435
1671638700000|2022-12-21 16:05:00|10151|10148|10152|10148|10156|10153|10150|10147|381
1671639000000|2022-12-21 16:10:00|10153|10149|10135|10132|10156|10153|10135|10132|1199
1671639300000|2022-12-21 16:15:00|10136|10133|10132|10129|10139|10136|10125|10122|1138
1671639600000|2022-12-21 16:20:00|10133|10130|10136|10133|10137|10134|10125|10121|374
1671639900000|2022-12-21 16:25:00|10137|10134|10139|10136|10139|10136|10134|10130|445
1671640200000|2022-12-21 16:30:00|10138|10135|10128|10124|10138|10136|10128|10124|235
1671640500000|2022-12-21 16:35:00|10129|10125|10129|10126|10132|10128|10128|10125|90
1671640800000|2022-12-21 16:40:00|10130|10127|10134|10131|10136|10132|10127|10124|159
1671641100000|2022-12-21 16:45:00|10135|10132|10129|10125|10136|10133|10127|10123|156
1671641400000|2022-12-21 16:50:00|10130|10126|10130|10126|10132|10129|10128|10124|175
1671641700000|2022-12-21 16:55:00|10129|10127|10130|10127|10132|10128|10129|10126|115
1671642000000|2022-12-21 17:00:00|10131|10128|10130|10127|10131|10128|10129|10126|102
1671642300000|2022-12-21 17:05:00|10131|10128|10134|10131|10135|10132|10131|10128|61
1671642600000|2022-12-21 17:10:00|10133|10130|10129|10126|10133|10131|10129|10126|182
1671642900000|2022-12-21 17:15:00|10130|10127|10128|10124|10132|10129|10128|10124|207
1671643200000|2022-12-21 17:20:00|10127|10125|10128|10125|10129|10126|10125|10122|44
1671643500000|2022-12-21 17:25:00|10129|10124|10126|10123|10129|10125|10126|10122|37
1671643800000|2022-12-21 17:30:00|10125|10122|10128|10124|10129|10126|10125|10122|47
1671644100000|2022-12-21 17:35:00|10129|10125|10132|10129|10132|10129|10128|10124|99
1671644400000|2022-12-21 17:40:00|10133|10128|10137|10134|10138|10135|10131|10128|184
1671644700000|2022-12-21 17:45:00|10138|10133|10138|10134|10139|10135|10135|10132|69
1671645000000|2022-12-21 17:50:00|10137|10135|10138|10134|10139|10136|10137|10134|110
1671645300000|2022-12-21 17:55:00|10137|10135|10133|10124|10137|10135|10133|10124|143
1671696000000|2022-12-22 08:00:00|10134|10130|10142|10139|10146|10143|10124|10121|920
1671696300000|2022-12-22 08:05:00|10145|10141|10150|10147|10151|10147|10142|10139|436
1671696600000|2022-12-22 08:10:00|10151|10148|10152|10148|10156|10153|10148|10145|663
1671696900000|2022-12-22 08:15:00|10151|10147|10147|10144|10156|10153|10147|10143|682
1671697200000|2022-12-22 08:20:00|10148|10145|10156|10153|10156|10153|10145|10141|458
1671697500000|2022-12-22 08:25:00|10155|10152|10149|10145|10157|10153|10148|10145|305
1671697800000|2022-12-22 08:30:00|10148|10146|10160|10157|10161|10158|10147|10144|447
1671698100000|2022-12-22 08:35:00|10161|10155|10157|10154|10161|10155|10148|10145|567
1671698400000|2022-12-22 08:40:00|10158|10155|10159|10156|10164|10161|10157|10154|458
1671698700000|2022-12-22 08:45:00|10158|10155|10152|10149|10158|10155|10150|10147|411
1671699000000|2022-12-22 08:50:00|10153|10150|10149|10145|10153|10150|10146|10143|290
1671699300000|2022-12-22 08:55:00|10148|10146|10145|10141|10150|10147|10144|10140|253
1671699600000|2022-12-22 09:00:00|10144|10142|10138|10135|10145|10142|10137|10134|537
1671699900000|2022-12-22 09:05:00|10139|10136|10132|10129|10139|10136|10132|10129|466
1671700200000|2022-12-22 09:10:00|10131|10128|10141|10138|10141|10138|10131|10128|324
1671700500000|2022-12-22 09:15:00|10140|10137|10140|10137|10144|10140|10139|10136|274
1671700800000|2022-12-22 09:20:00|10141|10138|10137|10133|10141|10138|10136|10133|222
1671701100000|2022-12-22 09:25:00|10136|10132|10130|10127|10136|10132|10128|10125|223
1671701400000|2022-12-22 09:30:00|10129|10126|10127|10123|10132|10129|10124|10121|230
1671701700000|2022-12-22 09:35:00|10126|10124|10129|10125|10129|10126|10121|10118|177
1671702000000|2022-12-22 09:40:00|10128|10126|10128|10124|10134|10131|10126|10123|282
1671702300000|2022-12-22 09:45:00|10127|10123|10119|10116|10128|10125|10119|10116|109
1671702600000|2022-12-22 09:50:00|10120|10117|10122|10118|10124|10121|10117|10114|223
1671702900000|2022-12-22 09:55:00|10123|10119|10119|10116|10123|10120|10118|10115|176
1671703200000|2022-12-22 10:00:00|10120|10117|10110|10107|10121|10117|10110|10106|337
1671703500000|2022-12-22 10:05:00|10111|10108|10105|10102|10117|10114|10104|10101|526
1671703800000|2022-12-22 10:10:00|10106|10103|10104|10100|10107|10104|10099|10095|555
1671704100000|2022-12-22 10:15:00|10103|10101|10103|10099|10104|10101|10097|10093|527
1671704400000|2022-12-22 10:20:00|10102|10100|10104|10101|10104|10101|10101|10098|193
1671704700000|2022-12-22 10:25:00|10105|10100|10112|10108|10113|10109|10104|10100|262
1671705000000|2022-12-22 10:30:00|10111|10109|10107|10103|10118|10115|10107|10103|617
1671705300000|2022-12-22 10:35:00|10106|10104|10108|10105|10109|10106|10104|10101|598
1671705600000|2022-12-22 10:40:00|10107|10104|10100|10097|10108|10104|10100|10097|458
1671705900000|2022-12-22 10:45:00|10101|10098|10105|10101|10106|10102|10098|10095|283
1671706200000|2022-12-22 10:50:00|10107|10104|10103|10100|10107|10104|10099|10095|394
1671706500000|2022-12-22 10:55:00|10104|10101|10119|10116|10119|10116|10102|10099|455
1671706800000|2022-12-22 11:00:00|10118|10115|10113|10110|10120|10117|10112|10109|658
1671707100000|2022-12-22 11:05:00|10112|10109|10109|10106|10116|10113|10109|10106|242
1671707400000|2022-12-22 11:10:00|10108|10105|10108|10105|10116|10113|10107|10104|283
1671707700000|2022-12-22 11:15:00|10107|10104|10108|10104|10110|10107|10102|10099|390
1671708000000|2022-12-22 11:20:00|10107|10106|10104|10101|10114|10111|10104|10101|243
1671708300000|2022-12-22 11:25:00|10103|10100|10103|10100|10106|10103|10102|10099|283
1671708600000|2022-12-22 11:30:00|10104|10101|10098|10094|10106|10103|10095|10092|200
1671708900000|2022-12-22 11:35:00|10097|10093|10100|10097|10104|10100|10094|10091|602
1671709200000|2022-12-22 11:40:00|10103|10100|10103|10100|10104|10101|10097|10094|639
1671709500000|2022-12-22 11:45:00|10102|10099|10108|10104|10108|10105|10100|10096|576
1671709800000|2022-12-22 11:50:00|10107|10105|10106|10103|10108|10105|10104|10101|416
1671710100000|2022-12-22 11:55:00|10105|10102|10094|10090|10105|10102|10093|10090|355
1671710400000|2022-12-22 12:00:00|10095|10091|10096|10093|10097|10094|10093|10090|179
1671710700000|2022-12-22 12:05:00|10097|10092|10090|10087|10097|10094|10090|10087|158
1671711000000|2022-12-22 12:10:00|10091|10086|10085|10082|10093|10089|10084|10080|437
1671711300000|2022-12-22 12:15:00|10086|10083|10087|10084|10089|10086|10081|10077|168
1671711600000|2022-12-22 12:20:00|10088|10085|10090|10087|10090|10087|10081|10078|194
1671711900000|2022-12-22 12:25:00|10091|10086|10090|10087|10092|10088|10089|10086|142
1671712200000|2022-12-22 12:30:00|10089|10086|10080|10077|10090|10087|10077|10074|274
1671712500000|2022-12-22 12:35:00|10081|10078|10083|10080|10084|10080|10079|10076|299
1671712800000|2022-12-22 12:40:00|10082|10079|10077|10074|10082|10079|10076|10073|292
1671713100000|2022-12-22 12:45:00|10076|10073|10079|10076|10081|10078|10074|10071|188
1671713400000|2022-12-22 12:50:00|10078|10075|10083|10080|10083|10080|10078|10075|195
1671713700000|2022-12-22 12:55:00|10082|10079|10080|10077|10084|10080|10080|10076|171
1671714000000|2022-12-22 13:00:00|10081|10078|10078|10074|10082|10079|10076|10072|238
1671714300000|2022-12-22 13:05:00|10079|10075|10081|10078|10084|10081|10079|10075|302
1671714600000|2022-12-22 13:10:00|10080|10076|10075|10072|10080|10077|10075|10072|524
1671714900000|2022-12-22 13:15:00|10076|10073|10078|10075|10083|10079|10076|10072|317
1671715200000|2022-12-22 13:20:00|10077|10074|10071|10067|10078|10075|10068|10065|577
1671715500000|2022-12-22 13:25:00|10070|10068|10075|10071|10076|10073|10069|10066|422
1671715800000|2022-12-22 13:30:00|10074|10070|10064|10061|10075|10071|10060|10056|565
1671716100000|2022-12-22 13:35:00|10063|10060|10062|10059|10064|10061|10057|10054|764
1671716400000|2022-12-22 13:40:00|10063|10060|10060|10057|10069|10066|10057|10054|431
1671716700000|2022-12-22 13:45:00|10059|10056|10063|10060|10063|10060|10056|10053|532
1671717000000|2022-12-22 13:50:00|10064|10061|10057|10054|10064|10061|10052|10049|684
1671717300000|2022-12-22 13:55:00|10058|10055|10060|10057|10064|10060|10056|10053|516
1671717600000|2022-12-22 14:00:00|10061|10058|10065|10062|10066|10063|10057|10054|393
1671717900000|2022-12-22 14:05:00|10066|10063|10067|10064|10070|10067|10063|10060|461
1671718200000|2022-12-22 14:10:00|10066|10063|10057|10054|10068|10064|10056|10053|450
1671718500000|2022-12-22 14:15:00|10058|10055|10061|10058|10062|10058|10052|10049|467
1671718800000|2022-12-22 14:20:00|10062|10059|10066|10062|10067|10063|10060|10057|325
1671719100000|2022-12-22 14:25:00|10065|10061|10058|10054|10065|10062|10056|10052|435
1671719400000|2022-12-22 14:30:00|10057|10055|10050|10047|10060|10057|10049|10045|756
1671719700000|2022-12-22 14:35:00|10049|10046|10059|10056|10059|10056|10048|10045|694
1671720000000|2022-12-22 14:40:00|10060|10055|10065|10061|10066|10062|10056|10053|489
1671720300000|2022-12-22 14:45:00|10064|10060|10066|10063|10068|10065|10058|10055|509
1671720600000|2022-12-22 14:50:00|10065|10062|10075|10071|10079|10076|10062|10059|527
1671720900000|2022-12-22 14:55:00|10074|10072|10071|10067|10079|10076|10068|10065|323
1671721200000|2022-12-22 15:00:00|10069|10068|10087|10083|10090|10087|10068|10065|537
1671721500000|2022-12-22 15:05:00|10086|10084|10079|10076|10087|10084|10079|10076|464
1671721800000|2022-12-22 15:10:00|10080|10077|10086|10082|10088|10085|10080|10077|415
1671722100000|2022-12-22 15:15:00|10085|10083|10086|10082|10087|10084|10080|10076|640
1671722400000|2022-12-22 15:20:00|10085|10083|10088|10085|10088|10085|10082|10079|376
1671722700000|2022-12-22 15:25:00|10089|10086|10087|10084|10090|10087|10085|10082|404
1671723000000|2022-12-22 15:30:00|10088|10085|10095|10092|10095|10092|10085|10082|347
1671723300000|2022-12-22 15:35:00|10096|10093|10094|10091|10100|10097|10092|10089|366
1671723600000|2022-12-22 15:40:00|10093|10090|10092|10089|10097|10094|10089|10086|451
1671723900000|2022-12-22 15:45:00|10093|10090|10098|10095|10099|10095|10090|10087|395
1671724200000|2022-12-22 15:50:00|10099|10096|10096|10093|10099|10096|10095|10092|251
1671724500000|2022-12-22 15:55:00|10097|10092|10092|10089|10098|10095|10092|10089|388
1671724800000|2022-12-22 16:00:00|10093|10090|10098|10095|10098|10095|10092|10089|351
1671725100000|2022-12-22 16:05:00|10097|10094|10105|10102|10105|10102|10095|10092|510
1671725400000|2022-12-22 16:10:00|10104|10101|10107|10104|10115|10112|10104|10101|1381
1671725700000|2022-12-22 16:15:00|10108|10105|10112|10108|10112|10109|10105|10102|837
1671726000000|2022-12-22 16:20:00|10111|10107|10105|10102|10111|10107|10105|10102|260
1671726300000|2022-12-22 16:25:00|10106|10103|10103|10099|10107|10104|10102|10098|287
1671726600000|2022-12-22 16:30:00|10102|10097|10095|10092|10103|10099|10094|10091|408
1671726900000|2022-12-22 16:35:00|10096|10093|10100|10097|10100|10097|10096|10092|226
1671727200000|2022-12-22 16:40:00|10099|10096|10098|10095|10101|10097|10097|10094|169
1671727500000|2022-12-22 16:45:00|10099|10096|10099|10095|10103|10100|10098|10095|205
1671727800000|2022-12-22 16:50:00|10098|10094|10103|10100|10103|10100|10097|10094|142
1671728100000|2022-12-22 16:55:00|10104|10101|10099|10096|10104|10101|10099|10096|235
1671728400000|2022-12-22 17:00:00|10098|10095|10098|10095|10098|10095|10096|10092|153
1671728700000|2022-12-22 17:05:00|10099|10096|10096|10093|10099|10096|10096|10092|86
1671729000000|2022-12-22 17:10:00|10095|10092|10090|10087|10095|10092|10090|10087|202
1671729300000|2022-12-22 17:15:00|10091|10088|10091|10088|10092|10089|10090|10087|77
1671729600000|2022-12-22 17:20:00|10092|10089|10092|10089|10092|10089|10091|10088|45
1671729900000|2022-12-22 17:25:00|10091|10088|10092|10088|10092|10089|10091|10088|46
1671730200000|2022-12-22 17:30:00|10091|10089|10092|10089|10092|10089|10090|10087|43
1671730500000|2022-12-22 17:35:00|10091|10088|10096|10093|10098|10094|10091|10088|69
1671730800000|2022-12-22 17:40:00|10095|10092|10095|10092|10096|10093|10094|10091|26
1671731100000|2022-12-22 17:45:00|10096|10093|10098|10095|10098|10095|10096|10092|65
1671731400000|2022-12-22 17:50:00|10099|10094|10099|10095|10099|10096|10097|10094|60
1671731700000|2022-12-22 17:55:00|10098|10094|10098|10091|10099|10096|10095|10091|76
1671782400000|2022-12-23 08:00:00|10101|10096|10094|10091|10113|10110|10094|10091|668
1671782700000|2022-12-23 08:05:00|10096|10093|10075|10072|10097|10094|10075|10072|565
1671783000000|2022-12-23 08:10:00|10074|10071|10063|10060|10076|10073|10060|10057|708
1671783300000|2022-12-23 08:15:00|10064|10061|10061|10058|10068|10064|10056|10053|675
1671783600000|2022-12-23 08:20:00|10060|10057|10069|10066|10073|10070|10060|10057|327
1671783900000|2022-12-23 08:25:00|10067|10064|10070|10067|10071|10068|10061|10058|370
1671784200000|2022-12-23 08:30:00|10069|10066|10062|10059|10070|10067|10056|10053|525
1671784500000|2022-12-23 08:35:00|10061|10058|10058|10055|10062|10059|10054|10051|294
1671784800000|2022-12-23 08:40:00|10059|10056|10053|10050|10062|10058|10053|10050|296
1671785100000|2022-12-23 08:45:00|10054|10049|10056|10053|10056|10053|10046|10042|239
1671785400000|2022-12-23 08:50:00|10055|10052|10059|10055|10059|10056|10050|10047|296
1671785700000|2022-12-23 08:55:00|10058|10056|10051|10047|10059|10056|10050|10047|233
1671786000000|2022-12-23 09:00:00|10052|10048|10049|10046|10053|10050|10046|10042|334
1671786300000|2022-12-23 09:05:00|10050|10047|10057|10054|10057|10054|10049|10046|184
1671786600000|2022-12-23 09:10:00|10058|10055|10052|10049|10059|10056|10052|10049|179
1671786900000|2022-12-23 09:15:00|10053|10050|10056|10053|10056|10053|10052|10049|191
1671787200000|2022-12-23 09:20:00|10057|10054|10031|10028|10057|10054|10028|10025|496
1671787500000|2022-12-23 09:25:00|10032|10029|10039|10036|10041|10038|10031|10028|451
1671787800000|2022-12-23 09:30:00|10040|10037|10040|10037|10042|10039|10036|10033|300
1671788100000|2022-12-23 09:35:00|10041|10038|10040|10037|10043|10040|10035|10032|266
1671788400000|2022-12-23 09:40:00|10039|10036|10039|10036|10041|10037|10032|10029|296
1671788700000|2022-12-23 09:45:00|10038|10035|10040|10037|10044|10041|10038|10034|559
1671789000000|2022-12-23 09:50:00|10041|10038|10046|10042|10046|10043|10038|10035|210
1671789300000|2022-12-23 09:55:00|10045|10041|10051|10048|10054|10051|10045|10041|239
1671789600000|2022-12-23 10:00:00|10052|10049|10054|10050|10055|10052|10050|10047|241
1671789900000|2022-12-23 10:05:00|10053|10051|10054|10051|10055|10052|10051|10047|129
1671790200000|2022-12-23 10:10:00|10053|10050|10055|10052|10055|10052|10050|10047|168
1671790500000|2022-12-23 10:15:00|10057|10053|10066|10063|10067|10064|10057|10053|543
1671790800000|2022-12-23 10:20:00|10064|10062|10063|10060|10067|10064|10062|10058|292
1671791100000|2022-12-23 10:25:00|10064|10061|10072|10068|10073|10070|10064|10061|237
1671791400000|2022-12-23 10:30:00|10071|10067|10066|10063|10071|10067|10065|10061|150
1671791700000|2022-12-23 10:35:00|10067|10064|10072|10069|10078|10075|10067|10064|264
1671792000000|2022-12-23 10:40:00|10071|10068|10071|10068|10078|10074|10070|10066|212
1671792300000|2022-12-23 10:45:00|10072|10069|10069|10066|10073|10070|10069|10065|113
1671792600000|2022-12-23 10:50:00|10070|10067|10071|10068|10072|10069|10065|10062|220
1671792900000|2022-12-23 10:55:00|10072|10069|10084|10081|10085|10082|10066|10063|344
1671793200000|2022-12-23 11:00:00|10080|10077|10074|10071|10084|10081|10072|10068|311
1671793500000|2022-12-23 11:05:00|10075|10070|10070|10066|10075|10070|10067|10064|271
1671793800000|2022-12-23 11:10:00|10069|10067|10070|10067|10073|10069|10068|10065|149
1671794100000|2022-12-23 11:15:00|10071|10068|10071|10067|10073|10070|10066|10062|501
1671794400000|2022-12-23 11:20:00|10070|10068|10072|10069|10073|10070|10070|10067|317
1671794700000|2022-12-23 11:25:00|10071|10068|10071|10068|10078|10075|10070|10067|139
1671795000000|2022-12-23 11:30:00|10070|10067|10067|10063|10072|10069|10066|10063|536
1671795300000|2022-12-23 11:35:00|10068|10064|10062|10059|10068|10065|10061|10058|138
1671795600000|2022-12-23 11:40:00|10063|10060|10061|10058|10064|10061|10059|10056|387
1671795900000|2022-12-23 11:45:00|10062|10059|10064|10060|10068|10065|10062|10059|199
1671796200000|2022-12-23 11:50:00|10063|10061|10068|10065|10069|10065|10063|10060|149
1671796500000|2022-12-23 11:55:00|10067|10064|10067|10063|10071|10068|10063|10060|275
1671796800000|2022-12-23 12:00:00|10068|10064|10071|10068|10076|10073|10068|10064|276
1671797100000|2022-12-23 12:05:00|10073|10069|10067|10064|10074|10070|10065|10061|206
1671797400000|2022-12-23 12:10:00|10068|10065|10066|10063|10070|10066|10065|10061|330
1671797700000|2022-12-23 12:15:00|10068|10064|10065|10062|10072|10068|10065|10062|228
1671798000000|2022-12-23 12:20:00|10066|10063|10067|10063|10070|10067|10065|10063|149
1671798300000|2022-12-23 12:25:00|10068|10064|10060|10057|10068|10065|10058|10054|201
1671798600000|2022-12-23 12:30:00|10061|10058|10062|10059|10067|10064|10061|10057|107
1671798900000|2022-12-23 12:35:00|10061|10058|10054|10051|10062|10058|10051|10048|151
1671799200000|2022-12-23 12:40:00|10055|10052|10054|10050|10056|10053|10050|10046|109
1671799500000|2022-12-23 12:45:00|10055|10051|10057|10053|10057|10053|10055|10050|65
1671799800000|2022-12-23 12:50:00|10056|10052|10053|10049|10057|10053|10049|10046|210
1671800100000|2022-12-23 12:55:00|10051|10048|10051|10046|10056|10053|10038|10034|398
1672214400000|2022-12-28 08:00:00|9954|9950|9964|9961|9979|9975|9920|9914|1366
1672214700000|2022-12-28 08:05:00|9963|9960|9948|9945|9963|9960|9948|9945|613
1672215000000|2022-12-28 08:10:00|9947|9944|9939|9936|9953|9950|9934|9931|956
1672215300000|2022-12-28 08:15:00|9938|9935|9952|9949|9957|9954|9936|9933|1183
1672215600000|2022-12-28 08:20:00|9950|9948|9940|9937|9954|9951|9940|9937|1246
1672215900000|2022-12-28 08:25:00|9941|9938|9949|9946|9949|9946|9938|9935|1277
1672216200000|2022-12-28 08:30:00|9948|9945|9958|9955|9961|9957|9948|9945|1321
1672216500000|2022-12-28 08:35:00|9957|9954|9955|9952|9959|9956|9952|9949|1349
1672216800000|2022-12-28 08:40:00|9954|9951|9954|9951|9959|9956|9949|9946|592
1672217100000|2022-12-28 08:45:00|9955|9952|9955|9951|9956|9953|9949|9946|360
1672217400000|2022-12-28 08:50:00|9954|9952|9948|9945|9957|9954|9948|9945|344
1672217700000|2022-12-28 08:55:00|9949|9946|9949|9946|9952|9949|9947|9944|244
1672218000000|2022-12-28 09:00:00|9950|9947|9947|9944|9950|9947|9947|9943|292
1672218300000|2022-12-28 09:05:00|9948|9945|9954|9951|9954|9951|9947|9944|408
1672218600000|2022-12-28 09:10:00|9952|9949|9955|9951|9956|9953|9952|9948|641
1672218900000|2022-12-28 09:15:00|9954|9952|9959|9956|9960|9957|9954|9951|545
1672219200000|2022-12-28 09:20:00|9960|9957|9954|9951|9961|9958|9953|9950|491
1672219500000|2022-12-28 09:25:00|9955|9952|9954|9951|9957|9954|9953|9950|403
1672219800000|2022-12-28 09:30:00|9955|9952|9962|9959|9962|9959|9955|9952|471
1672220100000|2022-12-28 09:35:00|9961|9958|9972|9969|9974|9971|9961|9958|426
1672220400000|2022-12-28 09:40:00|9973|9970|9970|9967|9977|9974|9969|9966|299
1672220700000|2022-12-28 09:45:00|9969|9966|9977|9974|9977|9974|9967|9964|382
1672221000000|2022-12-28 09:50:00|9976|9973|9969|9966|9976|9973|9969|9965|212
1672221300000|2022-12-28 09:55:00|9970|9967|9971|9967|9974|9971|9969|9965|294
1672221600000|2022-12-28 10:00:00|9972|9968|9971|9968|9972|9969|9968|9965|317
1672221900000|2022-12-28 10:05:00|9973|9969|9978|9974|9981|9978|9972|9969|494
1672222200000|2022-12-28 10:10:00|9977|9975|9984|9980|9986|9982|9977|9975|302
1672222500000|2022-12-28 10:15:00|9983|9981|9976|9972|9983|9981|9975|9972|244
1672222800000|2022-12-28 10:20:00|9977|9973|9971|9968|9977|9974|9971|9968|141
1672223100000|2022-12-28 10:25:00|9972|9969|9969|9966|9972|9969|9969|9966|120
1672223400000|2022-12-28 10:30:00|9968|9965|9966|9963|9968|9965|9966|9963|146
1672223700000|2022-12-28 10:35:00|9967|9964|9977|9974|9977|9974|9967|9964|418
1672224000000|2022-12-28 10:40:00|9978|9975|9982|9979|9982|9979|9975|9972|415
1672224300000|2022-12-28 10:45:00|9981|9978|9975|9972|9981|9978|9975|9971|254
1672224600000|2022-12-28 10:50:00|9976|9973|9974|9970|9977|9974|9973|9970|164
1672224900000|2022-12-28 10:55:00|9973|9971|9986|9983|9986|9983|9973|9970|301
1672225200000|2022-12-28 11:00:00|9987|9982|9984|9981|9987|9982|9977|9974|628
1672225500000|2022-12-28 11:05:00|9985|9982|9992|9989|9992|9989|9984|9981|265
1672225800000|2022-12-28 11:10:00|9991|9988|9986|9982|9994|9991|9985|9982|237
1672226100000|2022-12-28 11:15:00|9985|9983|9985|9982|9987|9984|9984|9981|216
1672226400000|2022-12-28 11:20:00|9984|9981|9979|9976|9985|9982|9979|9976|214
1672226700000|2022-12-28 11:25:00|9980|9975|9982|9979|9983|9980|9980|9975|129
1672227000000|2022-12-28 11:30:00|9983|9980|9986|9982|9986|9983|9982|9979|335
1672227300000|2022-12-28 11:35:00|9988|9983|9995|9991|9995|9991|9987|9982|383
1672227600000|2022-12-28 11:40:00|9994|9992|9989|9986|9996|9993|9988|9985|466
1672227900000|2022-12-28 11:45:00|9990|9985|9987|9984|9992|9989|9986|9982|445
1672228200000|2022-12-28 11:50:00|9988|9985|9989|9986|9989|9986|9986|9983|116
1672228500000|2022-12-28 11:55:00|9990|9987|9996|9993|9998|9995|9989|9986|231
1672228800000|2022-12-28 12:00:00|9997|9992|10003|10000|10009|10005|9996|9992|509
1672229100000|2022-12-28 12:05:00|10004|10001|9990|9987|10004|10001|9990|9987|405
1672229400000|2022-12-28 12:10:00|9991|9988|9991|9987|9992|9989|9989|9986|324
1672229700000|2022-12-28 12:15:00|9990|9988|9992|9988|9993|9990|9990|9987|238
1672230000000|2022-12-28 12:20:00|9991|9989|9992|9989|9993|9990|9991|9988|267
1672230300000|2022-12-28 12:25:00|9991|9988|9990|9987|9992|9989|9990|9987|179
1672230600000|2022-12-28 12:30:00|9991|9988|10000|9997|10000|9997|9989|9986|320
1672230900000|2022-12-28 12:35:00|10001|9998|9997|9993|10001|9998|9996|9993|254
1672231200000|2022-12-28 12:40:00|9996|9994|10002|9999|10003|10000|9996|9993|276
1672231500000|2022-12-28 12:45:00|10001|9998|9999|9995|10003|10000|9998|9995|262
1672231800000|2022-12-28 12:50:00|9998|9996|9996|9993|9999|9996|9995|9991|159
1672232100000|2022-12-28 12:55:00|9995|9992|9996|9993|9997|9994|9994|9991|442
1672232400000|2022-12-28 13:00:00|9995|9992|9994|9991|9995|9992|9992|9989|251
1672232700000|2022-12-28 13:05:00|9993|9990|9992|9989|9994|9991|9991|9988|195
1672233000000|2022-12-28 13:10:00|9993|9990|9991|9988|9993|9990|9991|9988|226
1672233300000|2022-12-28 13:15:00|9992|9989|9990|9987|9992|9989|9990|9987|262
1672233600000|2022-12-28 13:20:00|9989|9986|9990|9987|9990|9987|9985|9982|292
1672233900000|2022-12-28 13:25:00|9989|9986|9987|9984|9990|9987|9987|9984|243
1672234200000|2022-12-28 13:30:00|9986|9983|9987|9984|9989|9986|9983|9980|561
1672234500000|2022-12-28 13:35:00|9988|9985|9987|9984|9989|9986|9983|9979|375
1672234800000|2022-12-28 13:40:00|9986|9983|9986|9983|9987|9984|9983|9980|266
1672235100000|2022-12-28 13:45:00|9987|9984|9985|9982|9988|9985|9983|9980|236
1672235400000|2022-12-28 13:50:00|9984|9981|9980|9977|9984|9981|9979|9976|495
1672235700000|2022-12-28 13:55:00|9979|9976|9981|9977|9981|9978|9979|9976|342
1672236000000|2022-12-28 14:00:00|9980|9978|9982|9978|9982|9979|9979|9976|398
1672236300000|2022-12-28 14:05:00|9981|9977|9983|9979|9984|9981|9979|9976|300
1672236600000|2022-12-28 14:10:00|9982|9978|9987|9983|9987|9984|9981|9978|237
1672236900000|2022-12-28 14:15:00|9988|9984|9982|9979|9988|9985|9982|9979|310
1672237200000|2022-12-28 14:20:00|9981|9978|9980|9977|9981|9978|9979|9976|235
1672237500000|2022-12-28 14:25:00|9979|9976|9979|9976|9983|9979|9979|9976|408
1672237800000|2022-12-28 14:30:00|9980|9977|9987|9984|9988|9985|9979|9976|548
1672238100000|2022-12-28 14:35:00|9988|9985|9994|9991|9996|9993|9988|9985|485
1672238400000|2022-12-28 14:40:00|9995|9992|9999|9996|10000|9996|9992|9988|699
1672238700000|2022-12-28 14:45:00|10000|9997|10003|10000|10005|10002|9998|9995|832
1672239000000|2022-12-28 14:50:00|10004|10001|10008|10005|10011|10008|10000|9997|634
1672239300000|2022-12-28 14:55:00|10009|10006|10006|10003|10013|10010|10005|10002|678
1672239600000|2022-12-28 15:00:00|10005|10002|9994|9991|10006|10002|9992|9989|568
1672239900000|2022-12-28 15:05:00|9995|9992|10001|9998|10001|9998|9995|9991|438
1672240200000|2022-12-28 15:10:00|10000|9997|10007|10004|10007|10004|10000|9997|379
1672240500000|2022-12-28 15:15:00|10006|10003|10000|9997|10009|10006|9999|9996|580
1672240800000|2022-12-28 15:20:00|10002|9998|9999|9996|10002|9999|9997|9994|541
1672241100000|2022-12-28 15:25:00|9998|9995|9989|9986|10000|9997|9985|9982|559
1672241400000|2022-12-28 15:30:00|9990|9987|9987|9984|9993|9990|9987|9984|587
1672241700000|2022-12-28 15:35:00|9988|9985|9983|9980|9988|9985|9980|9977|491
1672242000000|2022-12-28 15:40:00|9984|9979|9983|9980|9986|9983|9981|9978|294
1672242300000|2022-12-28 15:45:00|9984|9981|9984|9981|9986|9983|9982|9979|338
1672242600000|2022-12-28 15:50:00|9983|9980|9989|9986|9991|9988|9983|9980|459
1672242900000|2022-12-28 15:55:00|9990|9987|9987|9983|9992|9989|9983|9980|358
1672243200000|2022-12-28 16:00:00|9986|9984|9993|9990|9993|9990|9985|9982|424
1672243500000|2022-12-28 16:05:00|9994|9991|9994|9991|9995|9992|9986|9983|757
1672243800000|2022-12-28 16:10:00|9993|9990|10011|10008|10013|10009|9990|9987|2290
1672244100000|2022-12-28 16:15:00|10010|10007|10001|9997|10011|10008|9999|9996|906
1672244400000|2022-12-28 16:20:00|10000|9998|9999|9996|10001|9998|9997|9994|378
1672244700000|2022-12-28 16:25:00|10000|9997|10001|9997|10002|9999|9998|9995|362
1672245000000|2022-12-28 16:30:00|10000|9998|10005|10002|10006|10003|10000|9997|398
1672245300000|2022-12-28 16:35:00|10006|10003|10008|10005|10009|10005|10004|10001|279
1672245600000|2022-12-28 16:40:00|10007|10004|10015|10012|10016|10013|10007|10003|339
1672245900000|2022-12-28 16:45:00|10016|10013|10017|10013|10019|10016|10013|10010|393
1672246200000|2022-12-28 16:50:00|10016|10014|10018|10015|10019|10016|10016|10013|311
1672246500000|2022-12-28 16:55:00|10019|10016|10020|10017|10021|10017|10017|10014|146
1672246800000|2022-12-28 17:00:00|10019|10016|10022|10019|10024|10021|10018|10015|501
1672247100000|2022-12-28 17:05:00|10023|10020|10021|10018|10024|10020|10020|10017|260
1672247400000|2022-12-28 17:10:00|10022|10017|10018|10015|10022|10018|10017|10014|130
1672247700000|2022-12-28 17:15:00|10017|10014|10020|10017|10020|10017|10017|10014|150
1672248000000|2022-12-28 17:20:00|10019|10015|10025|10021|10025|10021|10018|10015|71
1672248300000|2022-12-28 17:25:00|10026|10022|10020|10017|10026|10022|10020|10017|132
1672248600000|2022-12-28 17:30:00|10021|10018|10020|10017|10021|10018|10020|10017|72
1672248900000|2022-12-28 17:35:00|10019|10016|10018|10015|10020|10017|10017|10014|126
1672249200000|2022-12-28 17:40:00|10019|10016|10024|10021|10024|10021|10018|10016|46
1672249500000|2022-12-28 17:45:00|10025|10020|10029|10026|10030|10027|10023|10020|95
1672249800000|2022-12-28 17:50:00|10028|10024|10020|10017|10028|10025|10019|10016|135
1672250100000|2022-12-28 17:55:00|10021|10016|10023|10019|10023|10020|10019|10015|66
1672300800000|2022-12-29 08:00:00|10029|10026|10016|10013|10037|10033|10008|10005|777
1672301100000|2022-12-29 08:05:00|10015|10012|10008|10005|10015|10012|10004|10000|486
1672301400000|2022-12-29 08:10:00|10007|10004|10003|10000|10009|10005|9999|9995|691
1672301700000|2022-12-29 08:15:00|10004|10001|9996|9993|10006|10003|9994|9991|478
1672302000000|2022-12-29 08:20:00|9997|9994|9983|9980|9997|9994|9983|9980|394
1672302300000|2022-12-29 08:25:00|9984|9981|9988|9985|9992|9989|9982|9979|427
1672302600000|2022-12-29 08:30:00|9989|9986|9988|9984|9989|9986|9982|9979|616
1672302900000|2022-12-29 08:35:00|9987|9983|9987|9984|9988|9985|9982|9979|583
1672303200000|2022-12-29 08:40:00|9986|9983|9990|9987|9993|9990|9986|9982|689
1672303500000|2022-12-29 08:45:00|9991|9988|9989|9986|9991|9988|9986|9983|388
1672303800000|2022-12-29 08:50:00|9990|9987|10001|9998|10003|10000|9990|9987|517
1672304100000|2022-12-29 08:55:00|10002|9997|9996|9993|10005|10002|9995|9992|460
1672304400000|2022-12-29 09:00:00|9997|9994|9997|9994|10002|9999|9996|9993|599
1672304700000|2022-12-29 09:05:00|9996|9993|9994|9991|9999|9996|9990|9987|359
1672305000000|2022-12-29 09:10:00|9995|9992|9987|9984|9995|9992|9986|9982|376
1672305300000|2022-12-29 09:15:00|9986|9983|9986|9983|9990|9987|9983|9980|241
1672305600000|2022-12-29 09:20:00|9987|9982|9995|9992|9996|9993|9986|9982|313
1672305900000|2022-12-29 09:25:00|9996|9993|9998|9995|10000|9996|9992|9989|500
1672306200000|2022-12-29 09:30:00|9997|9994|9990|9987|9998|9995|9988|9984|396
1672306500000|2022-12-29 09:35:00|9989|9986|9987|9984|9991|9988|9986|9983|209
1672306800000|2022-12-29 09:40:00|9988|9985|9985|9981|9988|9985|9982|9979|421
1672307100000|2022-12-29 09:45:00|9984|9980|9982|9979|9985|9982|9982|9979|279
1672307400000|2022-12-29 09:50:00|9983|9980|9983|9980|9985|9982|9983|9980|316
1672307700000|2022-12-29 09:55:00|9982|9979|9983|9980|9983|9980|9982|9979|513
1672308000000|2022-12-29 10:00:00|9982|9979|9982|9979|9983|9980|9982|9979|304
1672308300000|2022-12-29 10:05:00|9983|9980|9983|9980|9983|9980|9982|9979|412
1672308600000|2022-12-29 10:10:00|9982|9979|9984|9981|9984|9981|9982|9979|490
1672308900000|2022-12-29 10:15:00|9985|9982|9985|9981|9987|9984|9983|9980|220
1672309200000|2022-12-29 10:20:00|9986|9982|9985|9981|9986|9983|9984|9981|164
1672309500000|2022-12-29 10:25:00|9984|9980|9983|9980|9985|9982|9982|9979|109
1672309800000|2022-12-29 10:30:00|9984|9981|9984|9981|9985|9982|9982|9979|268
1672310100000|2022-12-29 10:35:00|9983|9980|9982|9979|9985|9982|9982|9979|474
1672310400000|2022-12-29 10:40:00|9981|9978|9975|9972|9981|9978|9975|9972|369
1672310700000|2022-12-29 10:45:00|9974|9971|9976|9973|9978|9975|9974|9971|228
1672311000000|2022-12-29 10:50:00|9977|9974|9972|9969|9977|9974|9972|9969|106
1672311300000|2022-12-29 10:55:00|9971|9968|9967|9964|9971|9968|9966|9963|216
1672311600000|2022-12-29 11:00:00|9965|9962|9965|9962|9966|9963|9962|9959|292
1672311900000|2022-12-29 11:05:00|9964|9961|9962|9959|9966|9963|9962|9958|267
1672312200000|2022-12-29 11:10:00|9963|9960|9956|9953|9963|9960|9956|9952|310
1672312500000|2022-12-29 11:15:00|9957|9954|9957|9954|9959|9956|9955|9952|234
1672312800000|2022-12-29 11:20:00|9958|9955|9963|9960|9965|9962|9957|9954|308
1672313100000|2022-12-29 11:25:00|9964|9961|9963|9960|9964|9961|9963|9960|153
1672313400000|2022-12-29 11:30:00|9962|9959|9956|9953|9962|9959|9955|9952|209
1672313700000|2022-12-29 11:35:00|9957|9954|9955|9952|9958|9955|9955|9952|161
1672314000000|2022-12-29 11:40:00|9954|9951|9954|9951|9955|9952|9952|9949|149
1672314300000|2022-12-29 11:45:00|9955|9952|9953|9949|9958|9955|9951|9948|409
1672314600000|2022-12-29 11:50:00|9954|9950|9955|9952|9955|9952|9953|9949|164
1672314900000|2022-12-29 11:55:00|9956|9953|9957|9953|9957|9953|9955|9952|243
1672315200000|2022-12-29 12:00:00|9956|9954|9960|9957|9960|9957|9956|9953|279
1672315500000|2022-12-29 12:05:00|9959|9956|9954|9950|9960|9957|9952|9948|573
1672315800000|2022-12-29 12:10:00|9953|9951|9956|9953|9957|9954|9953|9951|290
1672316100000|2022-12-29 12:15:00|9955|9952|9954|9951|9958|9955|9952|9949|287
1672316400000|2022-12-29 12:20:00|9953|9950|9954|9951|9955|9952|9953|9950|136
1672316700000|2022-12-29 12:25:00|9955|9952|9957|9954|9960|9957|9955|9952|169
1672317000000|2022-12-29 12:30:00|9958|9955|9957|9954|9958|9955|9953|9950|189
1672317300000|2022-12-29 12:35:00|9956|9953|9958|9955|9958|9955|9955|9952|145
1672317600000|2022-12-29 12:40:00|9957|9954|9954|9951|9958|9955|9952|9949|172
1672317900000|2022-12-29 12:45:00|9953|9950|9954|9951|9954|9951|9947|9944|270
1672318200000|2022-12-29 12:50:00|9955|9952|9953|9950|9955|9952|9951|9948|262
1672318500000|2022-12-29 12:55:00|9954|9951|9958|9955|9958|9955|9953|9950|216
1672318800000|2022-12-29 13:00:00|9959|9956|9958|9955|9962|9959|9958|9955|217
1672319100000|2022-12-29 13:05:00|9957|9954|9961|9958|9961|9958|9956|9953|334
1672319400000|2022-12-29 13:10:00|9962|9959|9965|9962|9966|9963|9959|9956|272
1672319700000|2022-12-29 13:15:00|9966|9963|9967|9964|9969|9966|9964|9961|532
1672320000000|2022-12-29 13:20:00|9966|9963|9963|9960|9967|9964|9962|9959|404
1672320300000|2022-12-29 13:25:00|9962|9959|9960|9957|9964|9961|9960|9957|369
1672320600000|2022-12-29 13:30:00|9961|9958|9960|9957|9961|9958|9953|9950|569
1672320900000|2022-12-29 13:35:00|9961|9956|9973|9970|9975|9972|9961|9956|808
1672321200000|2022-12-29 13:40:00|9974|9971|9975|9971|9976|9973|9971|9968|547
1672321500000|2022-12-29 13:45:00|9974|9972|9967|9964|9974|9972|9967|9964|313
1672321800000|2022-12-29 13:50:00|9966|9963|9965|9962|9968|9965|9962|9959|522
1672322100000|2022-12-29 13:55:00|9964|9961|9962|9959|9968|9964|9961|9957|360
1672322400000|2022-12-29 14:00:00|9963|9958|9959|9956|9963|9960|9957|9954|696
1672322700000|2022-12-29 14:05:00|9958|9955|9948|9945|9958|9955|9946|9943|773
1672323000000|2022-12-29 14:10:00|9947|9944|9950|9947|9955|9952|9946|9942|576
1672323300000|2022-12-29 14:15:00|9949|9946|9953|9950|9956|9952|9944|9941|514
1672323600000|2022-12-29 14:20:00|9954|9951|9957|9954|9959|9956|9952|9949|673
1672323900000|2022-12-29 14:25:00|9958|9955|9961|9958|9962|9959|9957|9954|446
1672324200000|2022-12-29 14:30:00|9960|9957|9957|9953|9968|9964|9956|9953|439
1672324500000|2022-12-29 14:35:00|9956|9954|9965|9962|9966|9963|9956|9954|421
1672324800000|2022-12-29 14:40:00|9964|9961|9964|9961|9969|9965|9963|9960|420
1672325100000|2022-12-29 14:45:00|9963|9960|9961|9958|9964|9961|9959|9956|356
1672325400000|2022-12-29 14:50:00|9962|9957|9963|9960|9968|9964|9960|9957|375
1672325700000|2022-12-29 14:55:00|9962|9959|9962|9959|9965|9962|9961|9958|260
1672326000000|2022-12-29 15:00:00|9963|9960|9954|9951|9966|9963|9952|9949|710
1672326300000|2022-12-29 15:05:00|9955|9950|9964|9960|9967|9964|9954|9950|367
1672326600000|2022-12-29 15:10:00|9962|9961|9955|9952|9962|9961|9952|9949|420
1672326900000|2022-12-29 15:15:00|9954|9951|9951|9947|9956|9952|9949|9946|322
1672327200000|2022-12-29 15:20:00|9950|9948|9956|9953|9958|9955|9949|9945|286
1672327500000|2022-12-29 15:25:00|9957|9952|9953|9950|9958|9955|9952|9949|389
1672327800000|2022-12-29 15:30:00|9954|9951|9964|9961|9964|9961|9954|9951|378
1672328100000|2022-12-29 15:35:00|9963|9960|9960|9957|9963|9960|9955|9952|339
1672328400000|2022-12-29 15:40:00|9959|9956|9965|9962|9966|9963|9959|9955|233
1672328700000|2022-12-29 15:45:00|9964|9961|9962|9958|9966|9963|9961|9957|164
1672329000000|2022-12-29 15:50:00|9963|9959|9967|9964|9967|9964|9962|9959|446
1672329300000|2022-12-29 15:55:00|9966|9963|9964|9961|9967|9964|9962|9959|414
1672329600000|2022-12-29 16:00:00|9965|9962|9972|9969|9973|9970|9965|9962|597
1672329900000|2022-12-29 16:05:00|9973|9970|9981|9978|9989|9986|9973|9970|1023
1672330200000|2022-12-29 16:10:00|9980|9977|9981|9978|9982|9979|9974|9971|1091
1672330500000|2022-12-29 16:15:00|9980|9977|9984|9981|9985|9982|9975|9972|896
1672330800000|2022-12-29 16:20:00|9985|9982|9991|9988|9992|9989|9984|9981|379
1672331100000|2022-12-29 16:25:00|9990|9987|9993|9990|10001|9998|9990|9987|534
1672331400000|2022-12-29 16:30:00|9994|9991|9988|9985|9994|9991|9987|9984|588
1672331700000|2022-12-29 16:35:00|9987|9984|9998|9994|9998|9994|9987|9984|346
1672332000000|2022-12-29 16:40:00|9997|9993|9990|9987|9997|9993|9988|9985|377
1672332300000|2022-12-29 16:45:00|9991|9986|9998|9994|9998|9995|9989|9986|175
1672332600000|2022-12-29 16:50:00|9997|9993|9999|9996|10001|9997|9996|9993|361
1672332900000|2022-12-29 16:55:00|10000|9995|9999|9996|10001|9998|9998|9995|206
1672333200000|2022-12-29 17:00:00|10000|9997|10001|9997|10006|10002|9999|9996|308
1672333500000|2022-12-29 17:05:00|10000|9996|10001|9997|10001|9998|9998|9995|74
1672333800000|2022-12-29 17:10:00|10000|9998|9998|9994|10001|9998|9996|9993|149
1672334100000|2022-12-29 17:15:00|9997|9995|9997|9994|9998|9995|9997|9993|324
1672334400000|2022-12-29 17:20:00|9998|9995|9996|9992|9998|9995|9995|9992|91
1672334700000|2022-12-29 17:25:00|9995|9993|9998|9995|9998|9995|9995|9992|88
1672335000000|2022-12-29 17:30:00|9997|9994|9996|9993|9998|9995|9995|9992|151
1672335300000|2022-12-29 17:35:00|9995|9992|9994|9991|9995|9992|9992|9988|108
1672335600000|2022-12-29 17:40:00|9995|9990|9993|9989|9996|9993|9991|9988|224
1672335900000|2022-12-29 17:45:00|9994|9990|10001|9997|10001|9997|9993|9989|151
1672336200000|2022-12-29 17:50:00|10000|9998|9999|9996|10002|9998|9999|9995|196
1672336500000|2022-12-29 17:55:00|10000|9997|9999|9995|10001|9998|9998|9994|130
1672387200000|2022-12-30 08:00:00|9973|9970|9966|9963|9987|9983|9963|9960|1143
1672387500000|2022-12-30 08:05:00|9967|9964|9972|9969|9976|9973|9959|9956|892
1672387800000|2022-12-30 08:10:00|9971|9968|9962|9959|9974|9971|9958|9955|545
1672388100000|2022-12-30 08:15:00|9961|9958|9970|9966|9973|9970|9959|9956|349
1672388400000|2022-12-30 08:20:00|9969|9967|9964|9961|9969|9967|9961|9958|319
1672388700000|2022-12-30 08:25:00|9963|9960|9961|9958|9967|9964|9960|9957|365
1672389000000|2022-12-30 08:30:00|9963|9959|9978|9975|9978|9975|9962|9959|472
1672389300000|2022-12-30 08:35:00|9977|9974|9971|9968|9982|9979|9971|9968|325
1672389600000|2022-12-30 08:40:00|9972|9969|9963|9960|9972|9969|9960|9957|357
1672389900000|2022-12-30 08:45:00|9964|9961|9959|9956|9964|9961|9957|9954|393
1672390200000|2022-12-30 08:50:00|9958|9955|9960|9956|9960|9957|9954|9951|286
1672390500000|2022-12-30 08:55:00|9959|9957|9954|9951|9959|9957|9949|9946|340
1672390800000|2022-12-30 09:00:00|9955|9952|9953|9950|9957|9954|9952|9949|299
1672391100000|2022-12-30 09:05:00|9952|9949|9957|9953|9957|9953|9951|9948|499
1672391400000|2022-12-30 09:10:00|9959|9954|9954|9951|9961|9958|9952|9949|514
1672391700000|2022-12-30 09:15:00|9955|9952|9954|9951|9956|9953|9951|9948|238
1672392000000|2022-12-30 09:20:00|9953|9950|9948|9945|9955|9952|9948|9945|370
1672392300000|2022-12-30 09:25:00|9947|9944|9938|9935|9949|9945|9934|9931|350
1672392600000|2022-12-30 09:30:00|9939|9936|9941|9938|9943|9940|9937|9934|411
1672392900000|2022-12-30 09:35:00|9942|9939|9953|9950|9954|9950|9942|9939|428
1672393200000|2022-12-30 09:40:00|9954|9951|9953|9950|9957|9954|9952|9949|341
1672393500000|2022-12-30 09:45:00|9952|9949|9944|9940|9956|9953|9944|9940|480
1672393800000|2022-12-30 09:50:00|9943|9941|9941|9938|9946|9943|9939|9936|426
1672394100000|2022-12-30 09:55:00|9940|9937|9952|9948|9952|9948|9940|9936|473
1672394400000|2022-12-30 10:00:00|9951|9949|9953|9950|9955|9952|9950|9947|721
1672394700000|2022-12-30 10:05:00|9952|9949|9941|9938|9953|9950|9940|9937|489
1672395000000|2022-12-30 10:10:00|9942|9939|9936|9933|9943|9939|9934|9931|223
1672395300000|2022-12-30 10:15:00|9937|9934|9936|9933|9942|9939|9936|9933|368
1672395600000|2022-12-30 10:20:00|9935|9932|9938|9935|9939|9936|9934|9930|521
1672395900000|2022-12-30 10:25:00|9937|9934|9938|9935|9940|9937|9937|9934|204
1672396200000|2022-12-30 10:30:00|9937|9934|9934|9931|9938|9935|9931|9928|440
1672396500000|2022-12-30 10:35:00|9933|9930|9932|9929|9938|9935|9932|9929|446
1672396800000|2022-12-30 10:40:00|9933|9930|9937|9934|9937|9934|9930|9927|242
1672397100000|2022-12-30 10:45:00|9938|9935|9939|9936|9942|9939|9937|9934|176
1672397400000|2022-12-30 10:50:00|9941|9938|9943|9940|9946|9943|9939|9936|394
1672397700000|2022-12-30 10:55:00|9944|9941|9939|9936|9944|9941|9939|9936|324
1672398000000|2022-12-30 11:00:00|9940|9937|9936|9932|9946|9943|9936|9932|558
1672398300000|2022-12-30 11:05:00|9935|9933|9942|9939|9942|9939|9932|9929|324
1672398600000|2022-12-30 11:10:00|9943|9940|9944|9941|9949|9946|9942|9939|416
1672398900000|2022-12-30 11:15:00|9945|9940|9961|9958|9963|9959|9945|9940|724
1672399200000|2022-12-30 11:20:00|9960|9957|9952|9949|9961|9958|9945|9942|381
1672399500000|2022-12-30 11:25:00|9951|9948|9957|9954|9958|9954|9950|9947|502
1672399800000|2022-12-30 11:30:00|9956|9953|9957|9954|9966|9963|9956|9953|811
1672400100000|2022-12-30 11:35:00|9958|9955|9968|9965|9969|9966|9957|9955|700
1672400400000|2022-12-30 11:40:00|9967|9964|9959|9956|9967|9964|9959|9956|598
1672400700000|2022-12-30 11:45:00|9957|9954|9965|9962|9966|9963|9956|9953|728
1672401000000|2022-12-30 11:50:00|9969|9966|9967|9964|9978|9975|9967|9964|872
1672401300000|2022-12-30 11:55:00|9966|9963|9968|9965|9976|9973|9960|9957|1259
1672401600000|2022-12-30 12:00:00|9969|9966|9975|9972|9976|9973|9954|9951|1542
1672401900000|2022-12-30 12:05:00|9976|9973|9982|9979|9995|9992|9976|9973|2009
1672402200000|2022-12-30 12:10:00|9983|9980|9989|9986|9996|9993|9980|9977|3871
1672732800000|2023-01-03 08:00:00|10022|10018|10016|10013|10032|10026|10014|10011|1641
1672733100000|2023-01-03 08:05:00|10015|10012|10007|10004|10021|10018|10005|10002|1061
1672733400000|2023-01-03 08:10:00|10006|10002|10005|10002|10014|10011|9998|9995|925
1672733700000|2023-01-03 08:15:00|10004|10001|10010|10007|10011|10008|10003|10000|555
1672734000000|2023-01-03 08:20:00|10011|10008|10021|10018|10022|10019|10010|10007|892
1672734300000|2023-01-03 08:25:00|10022|10019|10032|10029|10032|10029|10020|10017|702
1672734600000|2023-01-03 08:30:00|10030|10027|10035|10032|10035|10032|10022|10019|775
1672734900000|2023-01-03 08:35:00|10036|10033|10035|10031|10039|10036|10028|10025|578
1672735200000|2023-01-03 08:40:00|10034|10030|10023|10020|10034|10031|10021|10018|541
1672735500000|2023-01-03 08:45:00|10024|10019|10032|10029|10040|10037|10021|10018|542
1672735800000|2023-01-03 08:50:00|10034|10031|10036|10033|10040|10037|10032|10029|494
1672736100000|2023-01-03 08:55:00|10035|10032|10055|10051|10058|10055|10034|10031|903
1672736400000|2023-01-03 09:00:00|10057|10052|10065|10062|10069|10066|10054|10051|1001
1672736700000|2023-01-03 09:05:00|10066|10063|10085|10082|10085|10082|10064|10060|604
1672737000000|2023-01-03 09:10:00|10084|10081|10074|10071|10089|10086|10071|10068|1158
1672737300000|2023-01-03 09:15:00|10075|10070|10072|10069|10082|10079|10069|10066|790
1672737600000|2023-01-03 09:20:00|10073|10070|10081|10078|10086|10082|10073|10070|646
1672737900000|2023-01-03 09:25:00|10082|10079|10098|10095|10105|10101|10081|10078|869
1672738200000|2023-01-03 09:30:00|10099|10096|10102|10099|10112|10109|10098|10095|815
1672738500000|2023-01-03 09:35:00|10102|10098|10103|10100|10109|10106|10100|10097|357
1672738800000|2023-01-03 09:40:00|10104|10101|10107|10104|10118|10114|10103|10101|447
1672739100000|2023-01-03 09:45:00|10108|10105|10122|10118|10122|10119|10105|10102|676
1672739400000|2023-01-03 09:50:00|10123|10119|10137|10134|10144|10141|10121|10118|908
1672739700000|2023-01-03 09:55:00|10136|10132|10150|10147|10153|10150|10135|10132|912
1672740000000|2023-01-03 10:00:00|10149|10146|10162|10158|10162|10159|10146|10142|971
1672740300000|2023-01-03 10:05:00|10161|10159|10161|10158|10163|10160|10149|10146|610
1672740600000|2023-01-03 10:10:00|10160|10157|10157|10154|10165|10162|10156|10153|613
1672740900000|2023-01-03 10:15:00|10158|10155|10152|10149|10161|10158|10152|10148|606
1672741200000|2023-01-03 10:20:00|10153|10150|10148|10145|10154|10150|10147|10143|526
1672741500000|2023-01-03 10:25:00|10149|10146|10158|10155|10165|10161|10149|10145|932
1672741800000|2023-01-03 10:30:00|10157|10154|10165|10161|10165|10162|10155|10152|741
1672742100000|2023-01-03 10:35:00|10164|10160|10154|10151|10166|10163|10153|10150|1006
1672742400000|2023-01-03 10:40:00|10155|10152|10152|10148|10155|10152|10146|10143|500
1672742700000|2023-01-03 10:45:00|10153|10149|10136|10133|10153|10150|10135|10132|910
1672743000000|2023-01-03 10:50:00|10137|10134|10145|10142|10146|10143|10136|10133|711
1672743300000|2023-01-03 10:55:00|10144|10141|10140|10137|10145|10142|10134|10131|591
1672743600000|2023-01-03 11:00:00|10139|10136|10134|10131|10140|10137|10129|10126|864
1672743900000|2023-01-03 11:05:00|10135|10132|10126|10123|10139|10136|10126|10123|587
1672744200000|2023-01-03 11:10:00|10125|10122|10121|10118|10127|10124|10121|10118|545
1672744500000|2023-01-03 11:15:00|10122|10119|10120|10117|10122|10119|10114|10111|669
1672744800000|2023-01-03 11:20:00|10121|10118|10109|10106|10121|10118|10109|10106|621
1672745100000|2023-01-03 11:25:00|10110|10105|10109|10106|10111|10108|10105|10102|748
1672745400000|2023-01-03 11:30:00|10108|10105|10114|10110|10114|10110|10108|10104|424
1672745700000|2023-01-03 11:35:00|10113|10111|10119|10116|10121|10117|10113|10110|596
1672746000000|2023-01-03 11:40:00|10120|10117|10111|10108|10123|10120|10110|10106|879
1672746300000|2023-01-03 11:45:00|10110|10107|10109|10105|10111|10108|10106|10103|286
1672746600000|2023-01-03 11:50:00|10108|10106|10119|10116|10119|10116|10107|10104|428
1672746900000|2023-01-03 11:55:00|10114|10110|10119|10116|10120|10116|10109|10106|640
1672747200000|2023-01-03 12:00:00|10118|10115|10110|10106|10119|10115|10107|10103|389
1672747500000|2023-01-03 12:05:00|10109|10107|10114|10111|10117|10113|10109|10106|337
1672747800000|2023-01-03 12:10:00|10113|10110|10106|10103|10113|10110|10105|10102|294
1672754400000|2023-01-03 14:00:00|10116||10116||10116||10116||0
1672754700000|2023-01-03 14:05:00|10115|10113|10127|10124|10127|10124|10114|10111|1024
1672755000000|2023-01-03 14:10:00|10128|10125|10139|10136|10146|10143|10127|10124|1295
1672755300000|2023-01-03 14:15:00|10138|10135|10141|10138|10149|10146|10136|10133|909
1672755600000|2023-01-03 14:20:00|10140|10137|10131|10127|10141|10138|10125|10121|1098
1672755900000|2023-01-03 14:25:00|10130|10128|10132|10128|10133|10130|10126|10122|636
1672756200000|2023-01-03 14:30:00|10133|10129|10118|10115|10133|10129|10117|10114|1225
1672756500000|2023-01-03 14:35:00|10119|10116|10106|10103|10119|10116|10104|10101|907
1672756800000|2023-01-03 14:40:00|10107|10104|10105|10102|10109|10106|10098|10095|859
1672757100000|2023-01-03 14:45:00|10106|10103|10111|10107|10116|10112|10105|10102|690
1672757400000|2023-01-03 14:50:00|10110|10108|10113|10110|10116|10113|10109|10106|618
1672757700000|2023-01-03 14:55:00|10111|10108|10112|10109|10119|10116|10110|10106|1158
1672758000000|2023-01-03 15:00:00|10113|10108|10090|10087|10114|10110|10085|10082|1057
1672758300000|2023-01-03 15:05:00|10091|10088|10092|10089|10094|10091|10084|10081|799
1672758600000|2023-01-03 15:10:00|10091|10088|10090|10087|10096|10093|10087|10084|1061
1672758900000|2023-01-03 15:15:00|10089|10086|10085|10082|10090|10087|10082|10078|1079
1672759200000|2023-01-03 15:20:00|10087|10084|10079|10076|10090|10087|10078|10074|1028
1672759500000|2023-01-03 15:25:00|10078|10074|10063|10060|10080|10077|10058|10055|981
1672759800000|2023-01-03 15:30:00|10064|10061|10053|10050|10067|10064|10053|10050|747
1672760100000|2023-01-03 15:35:00|10054|10051|10052|10048|10061|10057|10046|10043|909
1672760400000|2023-01-03 15:40:00|10051|10049|10049|10046|10060|10057|10048|10045|744
1672760700000|2023-01-03 15:45:00|10050|10047|10051|10048|10061|10058|10048|10045|682
1672761000000|2023-01-03 15:50:00|10052|10047|10041|10038|10052|10047|10039|10036|816
1672761300000|2023-01-03 15:55:00|10042|10039|10050|10047|10050|10047|10041|10038|818
1672761600000|2023-01-03 16:00:00|10049|10046|10057|10054|10063|10060|10047|10044|1322
1672761900000|2023-01-03 16:05:00|10056|10053|10059|10056|10061|10058|10052|10049|855
1672762200000|2023-01-03 16:10:00|10060|10055|10049|10046|10060|10056|10047|10044|1443
1672762500000|2023-01-03 16:15:00|10050|10047|10053|10050|10058|10054|10043|10040|760
1672762800000|2023-01-03 16:20:00|10054|10051|10059|10056|10059|10056|10053|10050|562
1672763100000|2023-01-03 16:25:00|10058|10054|10054|10051|10061|10058|10050|10047|455
1672763400000|2023-01-03 16:30:00|10055|10052|10054|10050|10057|10054|10045|10042|769
1672763700000|2023-01-03 16:35:00|10053|10051|10049|10046|10056|10052|10049|10045|200
1672764000000|2023-01-03 16:40:00|10048|10045|10036|10032|10048|10045|10035|10032|426
1672764300000|2023-01-03 16:45:00|10035|10031|10031|10028|10035|10032|10023|10019|406
1672764600000|2023-01-03 16:50:00|10030|10027|10033|10030|10038|10034|10030|10026|241
1672764900000|2023-01-03 16:55:00|10032|10029|10039|10035|10039|10036|10032|10029|368
1672765200000|2023-01-03 17:00:00|10040|10036|10041|10038|10042|10039|10039|10035|124
1672765500000|2023-01-03 17:05:00|10040|10037|10042|10039|10043|10040|10038|10034|215
1672765800000|2023-01-03 17:10:00|10041|10038|10045|10042|10045|10042|10040|10037|112
1672766100000|2023-01-03 17:15:00|10046|10043|10043|10040|10050|10047|10043|10040|201
1672766400000|2023-01-03 17:20:00|10044|10039|10041|10038|10045|10041|10039|10036|132
1672766700000|2023-01-03 17:25:00|10040|10037|10041|10037|10044|10041|10039|10036|177
1672767000000|2023-01-03 17:30:00|10040|10038|10041|10037|10042|10038|10039|10036|52
1672767300000|2023-01-03 17:35:00|10040|10038|10044|10041|10046|10042|10040|10037|90
1672767600000|2023-01-03 17:40:00|10043|10040|10049|10045|10051|10047|10043|10040|101
1672767900000|2023-01-03 17:45:00|10048|10044|10058|10054|10060|10056|10046|10043|182
1672768200000|2023-01-03 17:50:00|10057|10055|10052|10048|10058|10055|10052|10048|125
1672768500000|2023-01-03 17:55:00|10051|10049|10060|10056|10061|10057|10047|10044|175
1672819200000|2023-01-04 08:00:00|10138|10134|10120|10117|10145|10141|10113|10110|1626
1672819500000|2023-01-04 08:05:00|10121|10118|10109|10106|10125|10122|10105|10102|1280
1672819800000|2023-01-04 08:10:00|10110|10107|10119|10116|10120|10116|10104|10100|1138
1672820100000|2023-01-04 08:15:00|10117|10114|10128|10125|10135|10132|10117|10114|953
1672820400000|2023-01-04 08:20:00|10127|10124|10141|10138|10148|10145|10125|10121|1253
1672820700000|2023-01-04 08:25:00|10140|10137|10141|10138|10152|10149|10138|10134|1041
1672821000000|2023-01-04 08:30:00|10142|10139|10144|10141|10152|10149|10138|10135|991
1672821300000|2023-01-04 08:35:00|10143|10140|10129|10126|10146|10143|10128|10125|758
1672821600000|2023-01-04 08:40:00|10128|10125|10129|10126|10132|10129|10124|10121|1018
1672821900000|2023-01-04 08:45:00|10128|10125|10124|10121|10134|10131|10124|10121|805
1672822200000|2023-01-04 08:50:00|10125|10120|10119|10116|10126|10123|10114|10111|1145
1672822500000|2023-01-04 08:55:00|10120|10117|10115|10112|10122|10119|10110|10107|677
1672822800000|2023-01-04 09:00:00|10113|10110|10110|10107|10115|10112|10104|10101|1131
1672823100000|2023-01-04 09:05:00|10111|10108|10114|10111|10118|10114|10110|10107|555
1672823400000|2023-01-04 09:10:00|10115|10112|10121|10117|10123|10120|10114|10111|663
1672823700000|2023-01-04 09:15:00|10120|10118|10127|10124|10128|10124|10119|10116|477
1672824000000|2023-01-04 09:20:00|10126|10123|10121|10118|10126|10123|10120|10116|285
1672824300000|2023-01-04 09:25:00|10122|10119|10118|10115|10124|10121|10113|10110|508
1672824600000|2023-01-04 09:30:00|10119|10116|10114|10111|10119|10116|10114|10111|328
1672824900000|2023-01-04 09:35:00|10115|10110|10117|10114|10118|10115|10114|10110|456
1672825200000|2023-01-04 09:40:00|10116|10113|10117|10114|10122|10119|10114|10111|738
1672825500000|2023-01-04 09:45:00|10118|10115|10126|10123|10131|10128|10118|10115|582
1672825800000|2023-01-04 09:50:00|10127|10124|10118|10115|10128|10125|10113|10110|513
1672826100000|2023-01-04 09:55:00|10119|10116|10128|10124|10128|10124|10119|10116|252
1672826400000|2023-01-04 10:00:00|10127|10125|10129|10126|10131|10128|10126|10123|355
1672826700000|2023-01-04 10:05:00|10128|10125|10135|10132|10138|10134|10128|10125|308
1672827000000|2023-01-04 10:10:00|10136|10133|10130|10126|10136|10133|10130|10126|363
1672827300000|2023-01-04 10:15:00|10129|10127|10137|10134|10137|10134|10126|10123|337
1672827600000|2023-01-04 10:20:00|10138|10135|10140|10137|10145|10142|10137|10134|346
1672827900000|2023-01-04 10:25:00|10141|10138|10137|10134|10142|10138|10134|10131|410
1672828200000|2023-01-04 10:30:00|10138|10135|10134|10130|10143|10140|10132|10129|357
1672828500000|2023-01-04 10:35:00|10133|10131|10136|10133|10136|10133|10132|10129|280
1672828800000|2023-01-04 10:40:00|10138|10132|10133|10129|10140|10136|10132|10129|267
1672829100000|2023-01-04 10:45:00|10134|10130|10141|10137|10141|10137|10132|10129|288
1672829400000|2023-01-04 10:50:00|10140|10138|10152|10148|10153|10150|10140|10138|407
1672829700000|2023-01-04 10:55:00|10151|10147|10154|10151|10159|10155|10150|10147|309
1672830000000|2023-01-04 11:00:00|10155|10152|10153|10150|10160|10157|10148|10145|554
1672830300000|2023-01-04 11:05:00|10152|10149|10146|10143|10152|10149|10143|10140|362
1672830600000|2023-01-04 11:10:00|10145|10142|10145|10142|10148|10145|10144|10141|314
1672830900000|2023-01-04 11:15:00|10144|10141|10147|10143|10147|10143|10142|10139|205
1672831200000|2023-01-04 11:20:00|10145|10142|10139|10136|10146|10142|10138|10135|435
1672831500000|2023-01-04 11:25:00|10138|10135|10151|10147|10151|10148|10138|10135|376
1672831800000|2023-01-04 11:30:00|10152|10148|10159|10155|10160|10157|10151|10148|199
1672832100000|2023-01-04 11:35:00|10158|10156|10164|10161|10165|10162|10157|10154|559
1672832400000|2023-01-04 11:40:00|10166|10163|10164|10161|10167|10164|10157|10154|327
1672832700000|2023-01-04 11:45:00|10163|10160|10168|10164|10173|10169|10159|10156|531
1672833000000|2023-01-04 11:50:00|10167|10165|10162|10158|10171|10167|10160|10157|430
1672833300000|2023-01-04 11:55:00|10161|10157|10162|10159|10166|10162|10160|10157|292
1672833600000|2023-01-04 12:00:00|10163|10160|10170|10167|10177|10174|10163|10160|794
1672833900000|2023-01-04 12:05:00|10169|10166|10165|10162|10169|10166|10163|10160|264
1672834200000|2023-01-04 12:10:00|10167|10164|10163|10160|10173|10170|10163|10160|273
1672834500000|2023-01-04 12:15:00|10165|10162|10165|10162|10168|10165|10163|10159|492
1672834800000|2023-01-04 12:20:00|10164|10161|10157|10154|10166|10163|10156|10153|381
1672835100000|2023-01-04 12:25:00|10158|10155|10154|10151|10159|10155|10152|10149|449
1672835400000|2023-01-04 12:30:00|10155|10152|10152|10149|10156|10153|10145|10142|828
1672835700000|2023-01-04 12:35:00|10151|10148|10153|10150|10158|10155|10149|10146|389
1672836000000|2023-01-04 12:40:00|10154|10151|10152|10148|10156|10152|10152|10148|189
1672836300000|2023-01-04 12:45:00|10151|10149|10156|10152|10158|10155|10150|10147|492
1672836600000|2023-01-04 12:50:00|10155|10153|10157|10154|10157|10154|10146|10143|653
1672836900000|2023-01-04 12:55:00|10158|10155|10165|10162|10165|10162|10154|10151|446
1672837200000|2023-01-04 13:00:00|10166|10163|10170|10167|10173|10170|10164|10161|780
1672837500000|2023-01-04 13:05:00|10169|10166|10169|10166|10173|10170|10164|10161|661
1672837800000|2023-01-04 13:10:00|10171|10168|10174|10171|10175|10171|10168|10165|658
1672838100000|2023-01-04 13:15:00|10173|10170|10176|10173|10176|10173|10171|10168|424
1672838400000|2023-01-04 13:20:00|10178|10172|10179|10175|10183|10180|10175|10172|769
1672838700000|2023-01-04 13:25:00|10178|10176|10169|10165|10181|10178|10169|10165|581
1672839000000|2023-01-04 13:30:00|10168|10166|10168|10165|10174|10171|10163|10160|725
1672839300000|2023-01-04 13:35:00|10169|10164|10183|10179|10184|10181|10165|10162|648
1672839600000|2023-01-04 13:40:00|10181|10178|10184|10181|10188|10185|10179|10176|812
1672839900000|2023-01-04 13:45:00|10183|10180|10187|10184|10191|10188|10178|10174|1459
1672840200000|2023-01-04 13:50:00|10186|10182|10185|10182|10193|10190|10184|10181|736
1672840500000|2023-01-04 13:55:00|10186|10183|10181|10178|10188|10185|10176|10173|795
1672840800000|2023-01-04 14:00:00|10180|10177|10172|10169|10181|10178|10166|10162|847
1672841100000|2023-01-04 14:05:00|10173|10168|10181|10177|10181|10178|10168|10164|645
1672841400000|2023-01-04 14:10:00|10180|10178|10172|10169|10185|10182|10172|10169|463
1672841700000|2023-01-04 14:15:00|10173|10170|10179|10175|10182|10179|10172|10169|455
1672842000000|2023-01-04 14:20:00|10180|10176|10179|10176|10186|10183|10175|10171|814
1672842300000|2023-01-04 14:25:00|10178|10175|10179|10176|10180|10177|10172|10169|762
1672842600000|2023-01-04 14:30:00|10180|10177|10178|10174|10181|10178|10176|10173|592
1672842900000|2023-01-04 14:35:00|10177|10175|10184|10181|10189|10186|10177|10174|629
1672843200000|2023-01-04 14:40:00|10183|10180|10187|10184|10194|10190|10182|10179|750
1672843500000|2023-01-04 14:45:00|10188|10185|10200|10197|10201|10198|10187|10184|953
1672843800000|2023-01-04 14:50:00|10201|10198|10207|10204|10210|10207|10201|10198|1867
1672844100000|2023-01-04 14:55:00|10208|10205|10216|10213|10216|10213|10205|10202|1093
1672844400000|2023-01-04 15:00:00|10217|10214|10193|10190|10217|10214|10190|10187|1776
1672844700000|2023-01-04 15:05:00|10195|10192|10200|10197|10203|10200|10191|10188|1244
1672845000000|2023-01-04 15:10:00|10201|10196|10197|10194|10204|10201|10193|10190|829
1672845300000|2023-01-04 15:15:00|10196|10192|10190|10187|10199|10196|10186|10183|1295
1672845600000|2023-01-04 15:20:00|10189|10186|10190|10187|10190|10187|10183|10180|1596
1672845900000|2023-01-04 15:25:00|10189|10186|10199|10196|10201|10197|10188|10184|1023
1672846200000|2023-01-04 15:30:00|10200|10197|10200|10197|10201|10198|10192|10189|880
1672846500000|2023-01-04 15:35:00|10201|10198|10211|10208|10211|10208|10196|10193|759
1672846800000|2023-01-04 15:40:00|10212|10207|10214|10211|10218|10214|10209|10206|1216
1672847100000|2023-01-04 15:45:00|10215|10214|10217|10214|10225|10222|10214|10213|1555
1672847400000|2023-01-04 15:50:00|10218|10215|10213|10210|10219|10216|10207|10204|1411
1672847700000|2023-01-04 15:55:00|10212|10209|10228|10225|10232|10229|10212|10209|3942
1672848000000|2023-01-04 16:00:00|10227|10224|10222|10219|10229|10226|10216|10212|1146
1672848300000|2023-01-04 16:05:00|10223|10218|10230|10227|10233|10230|10220|10217|1528
1672848600000|2023-01-04 16:10:00|10231|10228|10227|10224|10237|10234|10226|10222|1892
1672848900000|2023-01-04 16:15:00|10229|10225|10225|10222|10231|10228|10224|10221|1274
1672849200000|2023-01-04 16:20:00|10226|10223|10229|10226|10232|10229|10226|10222|498
1672849500000|2023-01-04 16:25:00|10228|10225|10229|10225|10230|10227|10226|10223|712
1672849800000|2023-01-04 16:30:00|10228|10226|10237|10234|10241|10237|10228|10225|730
1672850100000|2023-01-04 16:35:00|10238|10235|10237|10234|10242|10238|10234|10230|639
1672850400000|2023-01-04 16:40:00|10238|10235|10246|10242|10249|10246|10238|10235|669
1672850700000|2023-01-04 16:45:00|10247|10244|10243|10239|10249|10246|10242|10239|497
1672851000000|2023-01-04 16:50:00|10242|10238|10233|10230|10242|10239|10232|10229|371
1672851300000|2023-01-04 16:55:00|10232|10229|10237|10234|10240|10236|10232|10229|385
1672851600000|2023-01-04 17:00:00|10236|10233|10237|10234|10239|10235|10235|10232|227
1672851900000|2023-01-04 17:05:00|10238|10235|10230|10227|10238|10235|10229|10226|671
1672852200000|2023-01-04 17:10:00|10231|10228|10230|10226|10233|10230|10229|10226|352
1672852500000|2023-01-04 17:15:00|10229|10227|10227|10224|10231|10227|10225|10222|516
1672852800000|2023-01-04 17:20:00|10228|10225|10229|10226|10229|10226|10224|10221|351
1672853100000|2023-01-04 17:25:00|10228|10225|10227|10224|10229|10226|10226|10223|161
1672853400000|2023-01-04 17:30:00|10228|10223|10227|10224|10228|10225|10226|10223|94
1672853700000|2023-01-04 17:35:00|10226|10223|10228|10225|10230|10227|10225|10222|348
1672854000000|2023-01-04 17:40:00|10229|10226|10230|10227|10231|10228|10228|10225|346
1672854300000|2023-01-04 17:45:00|10231|10226|10227|10224|10231|10228|10227|10224|389
1672854600000|2023-01-04 17:50:00|10228|10225|10227|10224|10229|10226|10225|10222|285
1672854900000|2023-01-04 17:55:00|10226|10223|10228|10225|10228|10225|10225|10222|297
1672905600000|2023-01-05 08:00:00|10214|10210|10210|10207|10223|10219|10208|10205|1366
1672905900000|2023-01-05 08:05:00|10211|10208|10217|10213|10219|10216|10205|10202|1139
1672906200000|2023-01-05 08:10:00|10216|10214|10210|10207|10220|10217|10192|10189|1086
1672906500000|2023-01-05 08:15:00|10209|10206|10211|10208|10213|10210|10204|10200|646
1672906800000|2023-01-05 08:20:00|10212|10207|10216|10213|10218|10215|10211|10207|569
1672907100000|2023-01-05 08:25:00|10217|10214|10202|10199|10221|10218|10201|10198|781
1672907400000|2023-01-05 08:30:00|10204|10200|10192|10189|10204|10200|10191|10187|787
1672907700000|2023-01-05 08:35:00|10193|10190|10184|10181|10194|10191|10184|10181|639
1672908000000|2023-01-05 08:40:00|10185|10180|10179|10175|10185|10181|10178|10175|972
1672908300000|2023-01-05 08:45:00|10180|10176|10191|10187|10194|10191|10178|10174|789
1672908600000|2023-01-05 08:50:00|10190|10186|10193|10190|10199|10196|10188|10185|503
1672908900000|2023-01-05 08:55:00|10194|10191|10190|10187|10202|10198|10183|10180|956
1672909200000|2023-01-05 09:00:00|10188|10186|10195|10192|10196|10193|10188|10184|655
1672909500000|2023-01-05 09:05:00|10194|10191|10199|10196|10201|10198|10194|10191|365
1672909800000|2023-01-05 09:10:00|10200|10197|10197|10193|10201|10198|10194|10191|327
1672910100000|2023-01-05 09:15:00|10196|10192|10197|10194|10200|10197|10193|10190|579
1672910400000|2023-01-05 09:20:00|10198|10195|10209|10205|10211|10208|10198|10195|555
1672910700000|2023-01-05 09:25:00|10208|10206|10210|10207|10211|10208|10204|10200|458
1672911000000|2023-01-05 09:30:00|10209|10206|10197|10194|10210|10207|10193|10190|906
1672911300000|2023-01-05 09:35:00|10198|10193|10199|10196|10202|10199|10197|10193|323
1672911600000|2023-01-05 09:40:00|10200|10195|10203|10200|10208|10205|10200|10195|438
1672911900000|2023-01-05 09:45:00|10202|10199|10208|10205|10210|10207|10202|10199|367
1672912200000|2023-01-05 09:50:00|10209|10206|10203|10199|10210|10207|10200|10196|266
1672912500000|2023-01-05 09:55:00|10204|10200|10219|10216|10219|10216|10203|10200|867
1672912800000|2023-01-05 10:00:00|10221|10217|10218|10215|10224|10221|10209|10205|1167
1672913100000|2023-01-05 10:05:00|10217|10214|10205|10202|10220|10217|10205|10202|616
1672913400000|2023-01-05 10:10:00|10204|10201|10200|10197|10209|10206|10199|10196|501
1672913700000|2023-01-05 10:15:00|10201|10196|10203|10200|10205|10202|10199|10196|370
1672914000000|2023-01-05 10:20:00|10204|10201|10207|10204|10210|10207|10201|10198|267
1672914300000|2023-01-05 10:25:00|10206|10203|10206|10203|10208|10205|10204|10201|701
1672914600000|2023-01-05 10:30:00|10207|10204|10207|10204|10209|10206|10205|10202|406
1672914900000|2023-01-05 10:35:00|10208|10205|10211|10207|10211|10207|10205|10202|876
1672915200000|2023-01-05 10:40:00|10210|10206|10216|10213|10218|10215|10208|10205|369
1672915500000|2023-01-05 10:45:00|10215|10212|10218|10215|10221|10218|10214|10211|398
1672915800000|2023-01-05 10:50:00|10219|10216|10219|10216|10220|10217|10215|10212|218
1672916100000|2023-01-05 10:55:00|10220|10217|10218|10215|10222|10219|10218|10215|236
1672916400000|2023-01-05 11:00:00|10219|10216|10220|10217|10222|10219|10218|10215|406
1672916700000|2023-01-05 11:05:00|10221|10218|10230|10227|10233|10230|10221|10218|426
1672917000000|2023-01-05 11:10:00|10231|10228|10229|10225|10233|10230|10226|10223|750
1672917300000|2023-01-05 11:15:00|10230|10226|10227|10224|10235|10232|10226|10223|626
1672917600000|2023-01-05 11:20:00|10228|10225|10227|10224|10229|10226|10221|10218|1358
1672917900000|2023-01-05 11:25:00|10225|10222|10217|10214|10226|10223|10214|10211|1559
1672918200000|2023-01-05 11:30:00|10216|10213|10216|10213|10224|10221|10213|10210|903
1672918500000|2023-01-05 11:35:00|10215|10212|10224|10220|10225|10221|10214|10210|733
1672918800000|2023-01-05 11:40:00|10223|10221|10223|10219|10224|10221|10220|10217|439
1672919100000|2023-01-05 11:45:00|10222|10220|10227|10224|10229|10225|10221|10218|512
1672919400000|2023-01-05 11:50:00|10228|10225|10231|10227|10236|10233|10227|10224|716
1672919700000|2023-01-05 11:55:00|10230|10226|10228|10225|10231|10228|10226|10222|332
1672920000000|2023-01-05 12:00:00|10229|10226|10226|10223|10231|10227|10226|10223|168
1672920300000|2023-01-05 12:05:00|10228|10224|10228|10225|10229|10225|10226|10223|246
1672920600000|2023-01-05 12:10:00|10229|10226|10231|10228|10231|10228|10226|10223|278
1672920900000|2023-01-05 12:15:00|10230|10227|10232|10229|10233|10230|10228|10225|247
1672921200000|2023-01-05 12:20:00|10231|10228|10231|10228|10233|10229|10229|10226|295
1672921500000|2023-01-05 12:25:00|10232|10229|10227|10223|10232|10229|10225|10221|301
1672921800000|2023-01-05 12:30:00|10226|10224|10219|10216|10228|10224|10219|10216|429
1672922100000|2023-01-05 12:35:00|10220|10215|10218|10215|10220|10216|10216|10213|904
1672922400000|2023-01-05 12:40:00|10217|10214|10215|10212|10221|10218|10215|10212|285
1672922700000|2023-01-05 12:45:00|10214|10210|10216|10213|10218|10215|10213|10210|369
1672923000000|2023-01-05 12:50:00|10217|10214|10217|10214|10218|10214|10213|10210|403
1672923300000|2023-01-05 12:55:00|10218|10215|10218|10215|10221|10218|10218|10214|330
1672923600000|2023-01-05 13:00:00|10217|10214|10213|10209|10222|10219|10210|10207|661
1672923900000|2023-01-05 13:05:00|10212|10208|10206|10203|10212|10209|10206|10203|472
1672924200000|2023-01-05 13:10:00|10207|10204|10210|10206|10210|10207|10203|10200|478
1672924500000|2023-01-05 13:15:00|10202|10207|10198|10195|10210|10207|10197|10194|1241
1672924800000|2023-01-05 13:20:00|10195|10192|10202|10199|10206|10203|10186|10183|885
1672925100000|2023-01-05 13:25:00|10201|10198|10195|10191|10201|10198|10194|10190|546
1672925400000|2023-01-05 13:30:00|10194|10190|10189|10185|10194|10191|10177|10174|1284
1672925700000|2023-01-05 13:35:00|10188|10184|10179|10176|10188|10185|10169|10165|846
1672926000000|2023-01-05 13:40:00|10178|10175|10186|10183|10187|10184|10176|10173|727
1672926300000|2023-01-05 13:45:00|10187|10184|10176|10173|10187|10184|10169|10166|755
1672926600000|2023-01-05 13:50:00|10175|10172|10157|10154|10179|10176|10156|10153|1168
1672926900000|2023-01-05 13:55:00|10158|10155|10155|10152|10170|10167|10154|10151|1022
1672927200000|2023-01-05 14:00:00|10154|10151|10168|10165|10169|10166|10145|10142|1504
1672927500000|2023-01-05 14:05:00|10169|10166|10156|10152|10169|10166|10153|10150|835
1672927800000|2023-01-05 14:10:00|10157|10153|10160|10157|10164|10161|10150|10147|846
1672928100000|2023-01-05 14:15:00|10161|10159|10154|10151|10169|10166|10154|10151|791
1672928400000|2023-01-05 14:20:00|10156|10153|10163|10160|10163|10160|10153|10150|659
1672928700000|2023-01-05 14:25:00|10162|10159|10154|10151|10163|10160|10146|10143|857
1672929000000|2023-01-05 14:30:00|10156|10153|10155|10152|10168|10165|10154|10151|1038
1672929300000|2023-01-05 14:35:00|10156|10153|10156|10152|10160|10156|10153|10149|588
1672929600000|2023-01-05 14:40:00|10155|10153|10155|10152|10156|10153|10147|10144|651
1672929900000|2023-01-05 14:45:00|10153|10150|10155|10151|10155|10152|10149|10145|808
1672930200000|2023-01-05 14:50:00|10154|10152|10166|10163|10167|10164|10154|10151|723
1672930500000|2023-01-05 14:55:00|10165|10162|10150|10146|10167|10163|10149|10146|599
1672930800000|2023-01-05 15:00:00|10151|10147|10169|10166|10171|10167|10149|10146|652
1672931100000|2023-01-05 15:05:00|10170|10165|10163|10160|10176|10173|10162|10159|1034
1672931400000|2023-01-05 15:10:00|10164|10161|10167|10164|10171|10168|10161|10158|880
1672931700000|2023-01-05 15:15:00|10166|10163|10162|10159|10169|10165|10157|10153|401
1672932000000|2023-01-05 15:20:00|10161|10158|10151|10148|10162|10159|10147|10143|794
1672932300000|2023-01-05 15:25:00|10152|10149|10141|10137|10152|10149|10137|10134|773
1672932600000|2023-01-05 15:30:00|10140|10138|10141|10137|10146|10143|10134|10131|569
1672932900000|2023-01-05 15:35:00|10143|10138|10143|10140|10143|10140|10138|10135|573
1672933200000|2023-01-05 15:40:00|10142|10139|10149|10146|10150|10146|10140|10137|509
1672933500000|2023-01-05 15:45:00|10148|10145|10162|10159|10163|10160|10147|10144|944
1672933800000|2023-01-05 15:50:00|10163|10160|10160|10157|10163|10160|10157|10154|755
1672934100000|2023-01-05 15:55:00|10159|10156|10158|10154|10164|10161|10155|10152|480
1672934400000|2023-01-05 16:00:00|10157|10155|10149|10146|10157|10155|10146|10142|953
1672934700000|2023-01-05 16:05:00|10148|10145|10152|10149|10154|10151|10145|10142|744
1672935000000|2023-01-05 16:10:00|10154|10150|10157|10153|10162|10158|10151|10147|1195
1672935300000|2023-01-05 16:15:00|10158|10155|10164|10161|10166|10162|10156|10153|835
1672935600000|2023-01-05 16:20:00|10165|10160|10166|10162|10167|10164|10161|10158|431
1672935900000|2023-01-05 16:25:00|10165|10163|10165|10161|10169|10165|10161|10158|447
1672936200000|2023-01-05 16:30:00|10164|10162|10160|10157|10169|10165|10160|10156|521
1672936500000|2023-01-05 16:35:00|10161|10156|10151|10148|10163|10159|10151|10148|367
1672936800000|2023-01-05 16:40:00|10149|10146|10146|10143|10150|10147|10146|10143|394
1672937100000|2023-01-05 16:45:00|10145|10142|10146|10143|10149|10145|10144|10141|230
1672937400000|2023-01-05 16:50:00|10147|10144|10153|10149|10154|10151|10147|10144|396
1672937700000|2023-01-05 16:55:00|10152|10150|10157|10153|10158|10155|10151|10148|293
1672938000000|2023-01-05 17:00:00|10156|10152|10162|10159|10163|10160|10154|10150|140
1672938300000|2023-01-05 17:05:00|10163|10160|10169|10165|10171|10167|10161|10157|257
1672938600000|2023-01-05 17:10:00|10168|10164|10164|10161|10168|10165|10160|10157|204
1672938900000|2023-01-05 17:15:00|10163|10160|10166|10163|10169|10165|10163|10159|163
1672939200000|2023-01-05 17:20:00|10167|10164|10171|10167|10171|10168|10167|10164|109
1672939500000|2023-01-05 17:25:00|10170|10168|10170|10166|10175|10172|10169|10166|115
1672939800000|2023-01-05 17:30:00|10169|10167|10168|10164|10170|10167|10167|10163|73
1672940100000|2023-01-05 17:35:00|10167|10163|10169|10165|10169|10166|10166|10163|64
1672940400000|2023-01-05 17:40:00|10168|10166|10164|10161|10170|10167|10163|10159|170
1672940700000|2023-01-05 17:45:00|10165|10162|10170|10167|10170|10167|10164|10161|207
1672941000000|2023-01-05 17:50:00|10169|10166|10169|10166|10170|10166|10168|10164|56
1672941300000|2023-01-05 17:55:00|10170|10165|10169|10166|10173|10169|10168|10165|52
1672992000000|2023-01-06 08:00:00|10182|10179|10171|10168|10193|10190|10171|10168|849
1672992300000|2023-01-06 08:05:00|10172|10169|10159|10156|10177|10174|10159|10156|759
1672992600000|2023-01-06 08:10:00|10160|10157|10170|10167|10170|10167|10158|10155|443
1672992900000|2023-01-06 08:15:00|10169|10166|10169|10166|10175|10172|10164|10161|490
1672993200000|2023-01-06 08:20:00|10170|10167|10165|10162|10171|10168|10164|10161|423
1672993500000|2023-01-06 08:25:00|10166|10161|10163|10160|10169|10166|10161|10158|499
1672993800000|2023-01-06 08:30:00|10162|10159|10162|10159|10166|10162|10153|10150|399
1672994100000|2023-01-06 08:35:00|10161|10158|10162|10158|10168|10165|10159|10156|213
1672994400000|2023-01-06 08:40:00|10163|10159|10161|10158|10163|10160|10158|10155|364
1672994700000|2023-01-06 08:45:00|10160|10157|10163|10160|10168|10165|10160|10157|281
1672995000000|2023-01-06 08:50:00|10162|10159|10158|10155|10162|10159|10153|10150|328
1672995300000|2023-01-06 08:55:00|10157|10154|10158|10155|10159|10156|10155|10152|315
1672995600000|2023-01-06 09:00:00|10160|10157|10159|10155|10167|10163|10156|10153|395
1672995900000|2023-01-06 09:05:00|10158|10156|10152|10149|10160|10157|10149|10146|381
1672996200000|2023-01-06 09:10:00|10153|10150|10147|10144|10153|10150|10143|10139|335
1672996500000|2023-01-06 09:15:00|10146|10143|10150|10147|10150|10147|10142|10139|329
1672996800000|2023-01-06 09:20:00|10151|10148|10152|10149|10154|10151|10148|10144|242
1672997100000|2023-01-06 09:25:00|10153|10150|10155|10152|10156|10153|10152|10149|149
1672997400000|2023-01-06 09:30:00|10156|10153|10153|10150|10157|10154|10147|10144|462
1672997700000|2023-01-06 09:35:00|10152|10149|10148|10145|10152|10149|10147|10144|380
1672998000000|2023-01-06 09:40:00|10147|10144|10153|10149|10154|10151|10143|10140|534
1672998300000|2023-01-06 09:45:00|10152|10148|10147|10144|10152|10149|10146|10143|265
1672998600000|2023-01-06 09:50:00|10148|10145|10143|10140|10148|10145|10142|10139|275
1672998900000|2023-01-06 09:55:00|10142|10139|10142|10139|10146|10143|10141|10138|512
1672999200000|2023-01-06 10:00:00|10140|10136|10148|10145|10148|10145|10128|10125|817
1672999500000|2023-01-06 10:05:00|10147|10144|10138|10135|10149|10146|10137|10134|669
1672999800000|2023-01-06 10:10:00|10139|10136|10132|10128|10141|10138|10130|10127|398
1673000100000|2023-01-06 10:15:00|10133|10129|10135|10132|10135|10132|10127|10124|512
1673000400000|2023-01-06 10:20:00|10136|10133|10129|10126|10137|10133|10129|10126|353
1673000700000|2023-01-06 10:25:00|10128|10125|10124|10121|10133|10129|10124|10121|394
1673001000000|2023-01-06 10:30:00|10122|10119|10138|10135|10138|10135|10121|10118|594
1673001300000|2023-01-06 10:35:00|10137|10134|10135|10131|10140|10137|10134|10130|358
1673001600000|2023-01-06 10:40:00|10134|10130|10145|10141|10145|10142|10133|10130|504
1673001900000|2023-01-06 10:45:00|10144|10140|10139|10136|10145|10141|10128|10124|890
1673002200000|2023-01-06 10:50:00|10140|10137|10139|10136|10146|10143|10139|10136|446
1673002500000|2023-01-06 10:55:00|10137|10134|10146|10143|10147|10143|10136|10133|314
1673002800000|2023-01-06 11:00:00|10145|10142|10149|10145|10150|10147|10140|10137|472
1673003100000|2023-01-06 11:05:00|10148|10146|10148|10145|10150|10147|10142|10138|260
1673003400000|2023-01-06 11:10:00|10149|10146|10151|10148|10154|10151|10149|10146|462
1673003700000|2023-01-06 11:15:00|10152|10149|10150|10147|10155|10152|10149|10146|352
1673004000000|2023-01-06 11:20:00|10151|10148|10154|10151|10157|10153|10150|10147|349
1673004300000|2023-01-06 11:25:00|10155|10152|10156|10153|10156|10153|10154|10151|232
1673004600000|2023-01-06 11:30:00|10157|10154|10154|10151|10160|10157|10153|10150|297
1673004900000|2023-01-06 11:35:00|10155|10152|10160|10157|10161|10158|10155|10152|113
1673005200000|2023-01-06 11:40:00|10159|10156|10156|10152|10161|10158|10154|10151|207
1673005500000|2023-01-06 11:45:00|10155|10153|10169|10166|10169|10166|10155|10152|271
1673005800000|2023-01-06 11:50:00|10171|10167|10170|10167|10171|10167|10163|10160|268
1673006100000|2023-01-06 11:55:00|10169|10166|10161|10158|10170|10167|10154|10151|543
1673006400000|2023-01-06 12:00:00|10163|10160|10163|10160|10167|10164|10160|10157|347
1673006700000|2023-01-06 12:05:00|10162|10159|10168|10165|10168|10165|10161|10158|141
1673007000000|2023-01-06 12:10:00|10167|10164|10155|10152|10167|10164|10155|10152|480
1673007300000|2023-01-06 12:15:00|10156|10153|10158|10155|10161|10158|10154|10150|320
1673007600000|2023-01-06 12:20:00|10159|10156|10164|10161|10164|10161|10156|10152|123
1673007900000|2023-01-06 12:25:00|10163|10160|10168|10165|10168|10165|10162|10159|199
1673008200000|2023-01-06 12:30:00|10169|10166|10165|10162|10170|10167|10163|10160|232
1673008500000|2023-01-06 12:35:00|10166|10161|10160|10157|10166|10163|10160|10157|272
1673008800000|2023-01-06 12:40:00|10161|10158|10162|10159|10162|10159|10160|10157|378
1673009100000|2023-01-06 12:45:00|10163|10160|10159|10155|10166|10162|10157|10154|278
1673009400000|2023-01-06 12:50:00|10158|10156|10158|10154|10162|10159|10153|10150|493
1673009700000|2023-01-06 12:55:00|10157|10152|10160|10157|10163|10160|10153|10150|637
1673010000000|2023-01-06 13:00:00|10159|10156|10155|10151|10159|10156|10150|10146|613
1673010300000|2023-01-06 13:05:00|10154|10152|10158|10155|10159|10155|10153|10149|405
1673010600000|2023-01-06 13:10:00|10157|10154|10159|10155|10161|10158|10156|10152|503
1673010900000|2023-01-06 13:15:00|10158|10154|10159|10155|10159|10156|10156|10153|468
1673011200000|2023-01-06 13:20:00|10160|10156|10156|10153|10164|10161|10156|10153|321
1673011500000|2023-01-06 13:25:00|10157|10154|10163|10156|10166|10163|10152|10149|466
1673011800000|2023-01-06 13:30:00|10165|10157|10157|10153|10204|10199|10146|10142|1800
1673012100000|2023-01-06 13:35:00|10158|10154|10149|10145|10167|10163|10140|10136|896
1673012400000|2023-01-06 13:40:00|10151|10146|10169|10165|10175|10172|10148|10145|712
1673012700000|2023-01-06 13:45:00|10171|10166|10183|10180|10194|10191|10168|10164|1003
1673013000000|2023-01-06 13:50:00|10182|10179|10196|10193|10201|10197|10182|10179|1368
1673013300000|2023-01-06 13:55:00|10197|10194|10195|10192|10204|10201|10187|10184|1343
1673013600000|2023-01-06 14:00:00|10196|10193|10193|10190|10202|10199|10192|10189|1336
1673013900000|2023-01-06 14:05:00|10194|10191|10180|10176|10201|10198|10180|10176|955
1673014200000|2023-01-06 14:10:00|10179|10177|10180|10177|10186|10182|10168|10164|911
1673014500000|2023-01-06 14:15:00|10181|10178|10170|10167|10188|10184|10170|10167|766
1673014800000|2023-01-06 14:20:00|10167|10164|10168|10165|10170|10167|10157|10154|705
1673015100000|2023-01-06 14:25:00|10167|10164|10174|10171|10178|10175|10166|10163|667
1673015400000|2023-01-06 14:30:00|10175|10172|10189|10186|10191|10187|10171|10167|650
1673015700000|2023-01-06 14:35:00|10188|10185|10186|10183|10192|10189|10181|10177|561
1673016000000|2023-01-06 14:40:00|10185|10182|10159|10156|10185|10182|10157|10154|555
1673016300000|2023-01-06 14:45:00|10160|10155|10169|10166|10173|10170|10155|10152|972
1673016600000|2023-01-06 14:50:00|10171|10167|10183|10179|10185|10182|10171|10167|840
1673016900000|2023-01-06 14:55:00|10182|10178|10181|10177|10183|10180|10171|10168|544
1673017200000|2023-01-06 15:00:00|10195|10184|10207|10203|10216|10212|10187|10184|1602
1673017500000|2023-01-06 15:05:00|10208|10204|10233|10229|10241|10238|10208|10203|1287
1673017800000|2023-01-06 15:10:00|10234|10230|10227|10223|10236|10233|10224|10220|1057
1673018100000|2023-01-06 15:15:00|10228|10224|10239|10235|10239|10236|10225|10222|687
1673018400000|2023-01-06 15:20:00|10238|10236|10235|10232|10241|10238|10232|10229|757
1673018700000|2023-01-06 15:25:00|10236|10233|10242|10239|10243|10240|10233|10230|727
1673019000000|2023-01-06 15:30:00|10243|10240|10233|10230|10243|10240|10228|10225|898
1673019300000|2023-01-06 15:35:00|10232|10229|10248|10244|10249|10245|10232|10229|711
1673019600000|2023-01-06 15:40:00|10247|10245|10246|10242|10256|10253|10242|10239|764
1673019900000|2023-01-06 15:45:00|10245|10243|10252|10249|10254|10251|10242|10239|597
1673020200000|2023-01-06 15:50:00|10251|10248|10260|10257|10262|10258|10245|10242|1090
1673020500000|2023-01-06 15:55:00|10259|10255|10256|10253|10267|10263|10252|10249|1076
1673020800000|2023-01-06 16:00:00|10257|10254|10272|10268|10273|10270|10256|10253|1077
1673021100000|2023-01-06 16:05:00|10271|10267|10273|10269|10276|10273|10264|10261|923
1673021400000|2023-01-06 16:10:00|10272|10270|10274|10271|10276|10273|10262|10259|1607
1673021700000|2023-01-06 16:15:00|10272|10269|10274|10271|10278|10275|10265|10262|1287
1673022000000|2023-01-06 16:20:00|10273|10270|10275|10271|10277|10273|10270|10266|386
1673022300000|2023-01-06 16:25:00|10276|10272|10270|10266|10278|10275|10268|10265|326
1673022600000|2023-01-06 16:30:00|10269|10267|10272|10268|10275|10272|10267|10264|741
1673022900000|2023-01-06 16:35:00|10271|10267|10266|10263|10274|10271|10262|10259|423
1673023200000|2023-01-06 16:40:00|10267|10262|10265|10261|10269|10266|10262|10259|344
1673023500000|2023-01-06 16:45:00|10264|10262|10272|10269|10273|10270|10263|10259|315
1673023800000|2023-01-06 16:50:00|10273|10270|10257|10253|10273|10270|10256|10253|556
1673024100000|2023-01-06 16:55:00|10258|10254|10266|10262|10266|10263|10257|10254|203
1673024400000|2023-01-06 17:00:00|10265|10263|10264|10261|10268|10264|10260|10257|249
1673024700000|2023-01-06 17:05:00|10265|10262|10257|10254|10265|10262|10256|10253|280
1673025000000|2023-01-06 17:10:00|10258|10255|10265|10262|10267|10264|10257|10255|140
1673025300000|2023-01-06 17:15:00|10264|10261|10264|10261|10269|10266|10262|10259|238
1673025600000|2023-01-06 17:20:00|10265|10262|10264|10260|10269|10266|10263|10260|118
1673025900000|2023-01-06 17:25:00|10265|10261|10264|10261|10267|10264|10264|10260|71
1673026200000|2023-01-06 17:30:00|10263|10260|10264|10260|10266|10263|10261|10258|108
1673026500000|2023-01-06 17:35:00|10263|10261|10266|10263|10267|10263|10263|10260|77
1673026800000|2023-01-06 17:40:00|10265|10262|10267|10264|10268|10264|10264|10260|113
1673027100000|2023-01-06 17:45:00|10268|10263|10262|10258|10271|10267|10260|10256|124
1673027400000|2023-01-06 17:50:00|10261|10257|10261|10258|10264|10260|10260|10256|183
1673027700000|2023-01-06 17:55:00|10262|10257|10267|10257|10267|10262|10261|10257|85
1673251200000|2023-01-09 08:00:00|10240|10237|10231|10228|10246|10242|10226|10223|1788
1673251500000|2023-01-09 08:05:00|10230|10227|10230|10227|10231|10227|10219|10216|980
1673251800000|2023-01-09 08:10:00|10231|10228|10232|10229|10233|10229|10222|10218|872
1673252100000|2023-01-09 08:15:00|10231|10228|10230|10227|10233|10229|10223|10219|890
1673252400000|2023-01-09 08:20:00|10229|10226|10229|10226|10231|10228|10225|10222|519
1673252700000|2023-01-09 08:25:00|10230|10227|10231|10228|10233|10230|10223|10220|755
1673253000000|2023-01-09 08:30:00|10230|10227|10220|10217|10231|10227|10214|10211|763
1673253300000|2023-01-09 08:35:00|10219|10216|10225|10222|10226|10223|10219|10216|438
1673253600000|2023-01-09 08:40:00|10224|10221|10226|10222|10226|10222|10216|10212|321
1673253900000|2023-01-09 08:45:00|10225|10223|10230|10227|10231|10228|10225|10223|546
1673254200000|2023-01-09 08:50:00|10229|10226|10222|10218|10229|10226|10217|10214|677
1673254500000|2023-01-09 08:55:00|10221|10219|10217|10214|10226|10223|10217|10214|326
1673254800000|2023-01-09 09:00:00|10216|10213|10218|10215|10224|10221|10215|10212|342
1673255100000|2023-01-09 09:05:00|10219|10216|10217|10214|10227|10224|10216|10213|361
1673255400000|2023-01-09 09:10:00|10218|10215|10224|10220|10224|10220|10218|10215|447
1673255700000|2023-01-09 09:15:00|10223|10221|10223|10220|10224|10221|10220|10217|230
1673256000000|2023-01-09 09:20:00|10222|10219|10217|10214|10223|10220|10216|10213|266
1673256300000|2023-01-09 09:25:00|10218|10213|10207|10204|10219|10216|10207|10204|242
1673256600000|2023-01-09 09:30:00|10208|10205|10208|10205|10212|10209|10200|10196|552
1673256900000|2023-01-09 09:35:00|10209|10206|10208|10204|10209|10206|10203|10200|274
1673257200000|2023-01-09 09:40:00|10209|10205|10212|10209|10212|10209|10205|10202|414
1673257500000|2023-01-09 09:45:00|10213|10210|10217|10214|10218|10215|10212|10209|459
1673257800000|2023-01-09 09:50:00|10216|10213|10205|10202|10217|10213|10205|10201|303
1673258100000|2023-01-09 09:55:00|10204|10201|10205|10202|10207|10204|10200|10197|266
1673258400000|2023-01-09 10:00:00|10204|10201|10211|10208|10211|10208|10204|10200|613
1673258700000|2023-01-09 10:05:00|10210|10207|10217|10213|10217|10214|10210|10207|513
1673259000000|2023-01-09 10:10:00|10216|10214|10223|10220|10224|10220|10216|10213|818
1673259300000|2023-01-09 10:15:00|10221|10219|10226|10223|10230|10226|10220|10216|656
1673259600000|2023-01-09 10:20:00|10227|10224|10227|10224|10229|10226|10224|10220|510
1673259900000|2023-01-09 10:25:00|10228|10225|10228|10224|10231|10228|10225|10222|635
1673260200000|2023-01-09 10:30:00|10227|10223|10221|10218|10228|10224|10217|10214|374
1673260500000|2023-01-09 10:35:00|10222|10219|10218|10215|10226|10222|10218|10215|279
1673260800000|2023-01-09 10:40:00|10219|10216|10205|10202|10219|10216|10205|10202|318
1673261100000|2023-01-09 10:45:00|10206|10203|10211|10208|10213|10210|10204|10201|517
1673261400000|2023-01-09 10:50:00|10210|10207|10203|10200|10213|10210|10200|10197|909
1673261700000|2023-01-09 10:55:00|10204|10201|10204|10201|10209|10206|10203|10200|539
1673262000000|2023-01-09 11:00:00|10205|10200|10206|10203|10208|10205|10201|10198|392
1673262300000|2023-01-09 11:05:00|10207|10202|10205|10202|10209|10206|10203|10200|234
1673262600000|2023-01-09 11:10:00|10204|10201|10207|10204|10210|10207|10204|10201|127
1673262900000|2023-01-09 11:15:00|10208|10203|10207|10203|10212|10209|10206|10203|140
1673263200000|2023-01-09 11:20:00|10208|10204|10205|10202|10208|10205|10201|10198|436
1673263500000|2023-01-09 11:25:00|10204|10201|10199|10196|10205|10202|10197|10194|340
1673263800000|2023-01-09 11:30:00|10198|10195|10193|10190|10198|10195|10190|10186|1169
1673264100000|2023-01-09 11:35:00|10192|10189|10190|10187|10194|10191|10190|10187|307
1673264400000|2023-01-09 11:40:00|10191|10188|10194|10191|10194|10191|10190|10187|188
1673264700000|2023-01-09 11:45:00|10195|10192|10195|10192|10199|10195|10193|10190|416
1673265000000|2023-01-09 11:50:00|10196|10193|10193|10190|10196|10193|10190|10187|346
1673265300000|2023-01-09 11:55:00|10192|10189|10192|10189|10195|10192|10189|10186|396
1673265600000|2023-01-09 12:00:00|10193|10190|10193|10189|10199|10195|10192|10189|310
1673265900000|2023-01-09 12:05:00|10192|10190|10190|10187|10195|10192|10188|10184|320
1673266200000|2023-01-09 12:10:00|10191|10188|10197|10194|10199|10196|10190|10188|726
1673266500000|2023-01-09 12:15:00|10198|10196|10191|10188|10201|10198|10191|10187|999
1673266800000|2023-01-09 12:20:00|10189|10187|10194|10191|10194|10191|10188|10184|642
1673267100000|2023-01-09 12:25:00|10195|10190|10190|10187|10195|10192|10189|10186|573
1673267400000|2023-01-09 12:30:00|10191|10188|10201|10198|10204|10200|10191|10188|575
1673267700000|2023-01-09 12:35:00|10202|10199|10205|10202|10206|10203|10201|10198|483
1673268000000|2023-01-09 12:40:00|10206|10203|10201|10197|10206|10203|10200|10196|470
1673268300000|2023-01-09 12:45:00|10200|10198|10196|10193|10201|10198|10193|10190|336
1673268600000|2023-01-09 12:50:00|10195|10192|10197|10194|10199|10196|10194|10191|208
1673268900000|2023-01-09 12:55:00|10198|10195|10198|10195|10200|10197|10196|10193|252
1673269200000|2023-01-09 13:00:00|10199|10193|10197|10194|10200|10197|10196|10193|234
1673269500000|2023-01-09 13:05:00|10198|10193|10192|10189|10200|10197|10190|10187|371
1673269800000|2023-01-09 13:10:00|10193|10190|10198|10195|10199|10196|10192|10189|295
1673270100000|2023-01-09 13:15:00|10199|10196|10206|10203|10206|10203|10199|10196|348
1673270400000|2023-01-09 13:20:00|10205|10202|10212|10208|10214|10210|10202|10198|588
1673270700000|2023-01-09 13:25:00|10211|10207|10206|10203|10212|10208|10204|10201|624
1673271000000|2023-01-09 13:30:00|10205|10202|10205|10201|10209|10206|10202|10199|699
1673271300000|2023-01-09 13:35:00|10204|10202|10191|10188|10205|10202|10191|10188|720
1673271600000|2023-01-09 13:40:00|10190|10187|10194|10191|10200|10197|10190|10187|1619
1673271900000|2023-01-09 13:45:00|10195|10192|10198|10195|10201|10198|10194|10191|906
1673272200000|2023-01-09 13:50:00|10197|10194|10210|10206|10210|10206|10196|10193|379
1673272500000|2023-01-09 13:55:00|10209|10205|10199|10195|10216|10213|10198|10195|919
1673272800000|2023-01-09 14:00:00|10198|10196|10200|10196|10203|10200|10193|10190|684
1673273100000|2023-01-09 14:05:00|10199|10197|10197|10193|10207|10204|10196|10193|543
1673273400000|2023-01-09 14:10:00|10196|10194|10203|10199|10203|10200|10195|10191|1062
1673273700000|2023-01-09 14:15:00|10202|10198|10198|10195|10203|10200|10196|10193|702
1673274000000|2023-01-09 14:20:00|10197|10194|10204|10201|10206|10203|10197|10194|392
1673274300000|2023-01-09 14:25:00|10205|10200|10200|10197|10206|10203|10198|10195|541
1673274600000|2023-01-09 14:30:00|10201|10198|10199|10196|10204|10200|10196|10193|924
1673274900000|2023-01-09 14:35:00|10200|10197|10206|10202|10206|10203|10199|10197|603
1673275200000|2023-01-09 14:40:00|10205|10203|10203|10199|10207|10204|10199|10196|1156
1673275500000|2023-01-09 14:45:00|10202|10200|10216|10213|10220|10216|10202|10200|1342
1673275800000|2023-01-09 14:50:00|10217|10212|10217|10213|10219|10216|10212|10208|627
1673276100000|2023-01-09 14:55:00|10218|10214|10216|10213|10222|10218|10211|10207|759
1673276400000|2023-01-09 15:00:00|10215|10212|10216|10212|10219|10215|10212|10209|905
1673276700000|2023-01-09 15:05:00|10215|10213|10221|10218|10228|10224|10215|10213|974
1673277000000|2023-01-09 15:10:00|10220|10217|10214|10211|10225|10222|10214|10211|877
1673277300000|2023-01-09 15:15:00|10215|10212|10210|10207|10216|10213|10208|10205|987
1673277600000|2023-01-09 15:20:00|10211|10208|10220|10216|10220|10217|10211|10207|665
1673277900000|2023-01-09 15:25:00|10219|10215|10218|10214|10226|10222|10217|10214|868
1673278200000|2023-01-09 15:30:00|10219|10215|10215|10212|10222|10218|10207|10203|1835
1673278500000|2023-01-09 15:35:00|10214|10210|10218|10215|10223|10219|10213|10209|1346
1673278800000|2023-01-09 15:40:00|10219|10216|10219|10216|10223|10220|10217|10214|1368
1673279100000|2023-01-09 15:45:00|10218|10215|10219|10216|10220|10217|10215|10212|1093
1673279400000|2023-01-09 15:50:00|10220|10217|10226|10222|10227|10224|10217|10214|958
1673279700000|2023-01-09 15:55:00|10225|10221|10227|10224|10230|10227|10223|10219|1113
1673280000000|2023-01-09 16:00:00|10226|10223|10232|10229|10234|10231|10224|10221|910
1673280300000|2023-01-09 16:05:00|10231|10228|10236|10232|10238|10235|10229|10226|1161
1673280600000|2023-01-09 16:10:00|10235|10233|10222|10219|10236|10233|10222|10219|2411
1673280900000|2023-01-09 16:15:00|10225|10221|10231|10227|10231|10228|10224|10221|1881
1673281200000|2023-01-09 16:20:00|10230|10228|10238|10234|10245|10242|10228|10225|1639
1673281500000|2023-01-09 16:25:00|10239|10235|10239|10236|10243|10240|10238|10235|1223
1673281800000|2023-01-09 16:30:00|10240|10235|10234|10231|10240|10237|10233|10230|1112
1673282100000|2023-01-09 16:35:00|10233|10230|10228|10225|10234|10231|10228|10224|686
1673282400000|2023-01-09 16:40:00|10229|10226|10238|10235|10238|10235|10228|10224|667
1673282700000|2023-01-09 16:45:00|10237|10234|10237|10233|10238|10235|10234|10231|385
1673283000000|2023-01-09 16:50:00|10236|10234|10240|10237|10240|10237|10235|10232|228
1673283300000|2023-01-09 16:55:00|10239|10236|10236|10233|10240|10237|10236|10233|266
1673283600000|2023-01-09 17:00:00|10237|10232|10229|10225|10237|10233|10228|10225|325
1673283900000|2023-01-09 17:05:00|10230|10226|10231|10228|10232|10228|10225|10222|352
1673284200000|2023-01-09 17:10:00|10232|10227|10232|10229|10234|10230|10231|10227|313
1673284500000|2023-01-09 17:15:00|10233|10230|10232|10229|10233|10230|10231|10228|203
1673284800000|2023-01-09 17:20:00|10231|10228|10232|10229|10236|10233|10231|10227|280
1673285100000|2023-01-09 17:25:00|10231|10228|10228|10225|10231|10228|10224|10221|535
1673285400000|2023-01-09 17:30:00|10227|10224|10231|10227|10232|10229|10226|10222|189
1673285700000|2023-01-09 17:35:00|10230|10228|10228|10224|10231|10228|10225|10222|200
1673286000000|2023-01-09 17:40:00|10227|10225|10226|10223|10231|10227|10224|10221|159
1673286300000|2023-01-09 17:45:00|10227|10222|10224|10220|10229|10225|10222|10219|199
1673286600000|2023-01-09 17:50:00|10223|10221|10225|10222|10225|10222|10222|10219|93
1673286900000|2023-01-09 17:55:00|10223|10220|10227|10224|10229|10226|10223|10220|195
1673337600000|2023-01-10 08:00:00|10200|10196|10189|10186|10202|10198|10187|10184|1783
1673337900000|2023-01-10 08:05:00|10190|10187|10200|10197|10201|10198|10190|10187|1032
1673338200000|2023-01-10 08:10:00|10201|10198|10198|10194|10202|10199|10196|10193|798
1673338500000|2023-01-10 08:15:00|10197|10195|10206|10203|10207|10204|10194|10191|794
1673338800000|2023-01-10 08:20:00|10207|10202|10207|10204|10207|10204|10203|10199|1199
1673339100000|2023-01-10 08:25:00|10206|10203|10206|10203|10207|10204|10205|10201|935
1673339400000|2023-01-10 08:30:00|10205|10202|10210|10207|10213|10210|10205|10202|952
1673339700000|2023-01-10 08:35:00|10211|10208|10213|10210|10215|10212|10210|10207|821
1673340000000|2023-01-10 08:40:00|10214|10211|10211|10208|10215|10212|10210|10207|846
1673340300000|2023-01-10 08:45:00|10212|10209|10215|10212|10215|10212|10211|10208|698
1673340600000|2023-01-10 08:50:00|10214|10211|10213|10209|10215|10212|10207|10204|1051
1673340900000|2023-01-10 08:55:00|10212|10210|10204|10201|10213|10210|10203|10200|866
1673341200000|2023-01-10 09:00:00|10202|10199|10213|10209|10214|10211|10202|10199|778
1673341500000|2023-01-10 09:05:00|10212|10210|10210|10207|10213|10210|10209|10206|859
1673341800000|2023-01-10 09:10:00|10208|10205|10210|10207|10210|10207|10207|10204|817
1673342100000|2023-01-10 09:15:00|10209|10206|10209|10206|10212|10209|10208|10205|636
1673342400000|2023-01-10 09:20:00|10210|10207|10211|10208|10211|10208|10209|10206|491
1673342700000|2023-01-10 09:25:00|10210|10207|10211|10208|10211|10208|10209|10206|798
1673343000000|2023-01-10 09:30:00|10210|10207|10211|10208|10211|10208|10208|10205|1434
1673343300000|2023-01-10 09:35:00|10210|10207|10213|10210|10213|10210|10210|10207|973
1673343600000|2023-01-10 09:40:00|10210|10207|10213|10210|10213|10210|10210|10207|651
1673343900000|2023-01-10 09:45:00|10211|10208|10205|10201|10212|10209|10202|10199|991
1673344200000|2023-01-10 09:50:00|10204|10202|10204|10201|10206|10203|10198|10195|1260
1673344500000|2023-01-10 09:55:00|10205|10202|10194|10191|10205|10202|10191|10188|4420
1673344800000|2023-01-10 10:00:00|10195|10192|10207|10204|10212|10209|10195|10192|2432
1673345100000|2023-01-10 10:05:00|10206|10203|10201|10198|10206|10203|10199|10196|672
1673345400000|2023-01-10 10:10:00|10200|10197|10194|10191|10203|10200|10194|10191|1136
1673345700000|2023-01-10 10:15:00|10195|10192|10198|10195|10199|10196|10193|10190|558
1673346000000|2023-01-10 10:20:00|10197|10194|10199|10196|10201|10198|10195|10192|965
1673346300000|2023-01-10 10:25:00|10198|10195|10197|10194|10199|10196|10196|10193|883
1673346600000|2023-01-10 10:30:00|10198|10195|10200|10197|10200|10197|10195|10192|554
1673346900000|2023-01-10 10:35:00|10201|10198|10200|10197|10201|10198|10200|10196|223
1673347200000|2023-01-10 10:40:00|10201|10198|10200|10197|10201|10198|10198|10194|591
1673347500000|2023-01-10 10:45:00|10201|10198|10201|10198|10201|10198|10200|10197|360
1673347800000|2023-01-10 10:50:00|10200|10197|10199|10196|10201|10198|10197|10194|552
1673348100000|2023-01-10 10:55:00|10200|10195|10200|10197|10201|10198|10199|10195|289
1673348400000|2023-01-10 11:00:00|10201|10198|10195|10191|10201|10198|10194|10191|782
1673348700000|2023-01-10 11:05:00|10196|10192|10191|10188|10197|10194|10191|10188|872
1673349000000|2023-01-10 11:10:00|10189|10186|10192|10189|10193|10190|10187|10184|1029
1673349300000|2023-01-10 11:15:00|10191|10188|10191|10188|10193|10190|10190|10187|582
1673349600000|2023-01-10 11:20:00|10192|10189|10193|10190|10193|10190|10191|10187|500
1673349900000|2023-01-10 11:25:00|10192|10189|10192|10188|10193|10190|10190|10187|1362
1673350200000|2023-01-10 11:30:00|10191|10189|10193|10190|10193|10190|10190|10186|539
1673350500000|2023-01-10 11:35:00|10192|10189|10192|10189|10194|10191|10192|10188|481
1673350800000|2023-01-10 11:40:00|10193|10190|10187|10184|10193|10190|10186|10183|650
1673351100000|2023-01-10 11:45:00|10185|10182|10182|10179|10186|10183|10180|10177|588
1673351400000|2023-01-10 11:50:00|10183|10180|10180|10177|10187|10184|10180|10177|712
1673351700000|2023-01-10 11:55:00|10181|10178|10180|10177|10185|10182|10179|10176|928
1673352000000|2023-01-10 12:00:00|10179|10176|10175|10172|10180|10177|10173|10170|735
1673352300000|2023-01-10 12:05:00|10174|10171|10177|10173|10177|10174|10174|10171|795
1673352600000|2023-01-10 12:10:00|10176|10174|10175|10172|10176|10174|10171|10168|552
1673352900000|2023-01-10 12:15:00|10176|10173|10177|10174|10177|10174|10174|10171|980
1673353200000|2023-01-10 12:20:00|10180|10177|10178|10175|10180|10177|10176|10173|433
1673353500000|2023-01-10 12:25:00|10179|10176|10179|10175|10181|10178|10177|10174|343
1673353800000|2023-01-10 12:30:00|10178|10174|10179|10176|10181|10178|10175|10172|425
1673354100000|2023-01-10 12:35:00|10180|10177|10180|10177|10184|10181|10180|10176|2399
1673354400000|2023-01-10 12:40:00|10179|10176|10175|10172|10180|10176|10174|10171|584
1673354700000|2023-01-10 12:45:00|10176|10173|10178|10175|10181|10177|10176|10172|455
1673355000000|2023-01-10 12:50:00|10179|10176|10182|10179|10182|10179|10178|10175|430
1673355300000|2023-01-10 12:55:00|10181|10178|10180|10177|10183|10180|10178|10175|1089
1673355600000|2023-01-10 13:00:00|10181|10178|10177|10174|10182|10179|10176|10173|725
1673355900000|2023-01-10 13:05:00|10178|10175|10176|10173|10178|10175|10174|10171|470
1673356200000|2023-01-10 13:10:00|10175|10172|10169|10166|10176|10173|10167|10164|678
1673356500000|2023-01-10 13:15:00|10168|10165|10169|10166|10169|10166|10166|10163|1233
1673356800000|2023-01-10 13:20:00|10168|10165|10169|10166|10169|10166|10165|10162|1373
1673357100000|2023-01-10 13:25:00|10170|10167|10165|10162|10170|10167|10159|10156|1233
1673357400000|2023-01-10 13:30:00|10164|10161|10159|10156|10165|10162|10158|10155|1334
1673357700000|2023-01-10 13:35:00|10160|10157|10157|10154|10163|10160|10155|10152|1069
1673358000000|2023-01-10 13:40:00|10158|10156|10163|10160|10164|10161|10153|10150|750
1673358300000|2023-01-10 13:45:00|10162|10159|10164|10161|10165|10162|10159|10156|937
1673358600000|2023-01-10 13:50:00|10165|10162|10168|10165|10169|10166|10164|10161|740
1673358900000|2023-01-10 13:55:00|10169|10164|10172|10169|10172|10169|10166|10162|790
1673359200000|2023-01-10 14:00:00|10171|10168|10171|10168|10181|10178|10166|10163|1702
1673359500000|2023-01-10 14:05:00|10172|10169|10169|10166|10172|10169|10167|10164|1455
1673359800000|2023-01-10 14:10:00|10168|10165|10163|10160|10169|10165|10162|10158|872
1673360100000|2023-01-10 14:15:00|10164|10161|10158|10155|10166|10162|10157|10154|1055
1673360400000|2023-01-10 14:20:00|10157|10154|10153|10149|10158|10155|10152|10149|1101
1673360700000|2023-01-10 14:25:00|10152|10150|10152|10149|10155|10152|10145|10141|1079
1673361000000|2023-01-10 14:30:00|10153|10150|10158|10155|10159|10156|10153|10149|1279
1673361300000|2023-01-10 14:35:00|10157|10154|10156|10153|10161|10158|10151|10148|1131
1673361600000|2023-01-10 14:40:00|10155|10152|10163|10160|10165|10162|10155|10152|1490
1673361900000|2023-01-10 14:45:00|10162|10159|10165|10162|10165|10162|10161|10157|1136
1673362200000|2023-01-10 14:50:00|10166|10163|10167|10164|10167|10164|10159|10156|1060
1673362500000|2023-01-10 14:55:00|10166|10163|10161|10158|10167|10164|10158|10155|880
1673362800000|2023-01-10 15:00:00|10160|10157|10157|10154|10161|10158|10155|10152|856
1673363100000|2023-01-10 15:05:00|10156|10153|10155|10152|10160|10157|10154|10151|647
1673363400000|2023-01-10 15:10:00|10154|10151|10158|10154|10163|10159|10153|10150|944
1673363700000|2023-01-10 15:15:00|10157|10155|10150|10147|10157|10155|10150|10147|1434
1673364000000|2023-01-10 15:20:00|10149|10146|10146|10143|10152|10149|10142|10139|1736
1673364300000|2023-01-10 15:25:00|10149|10146|10156|10153|10156|10153|10148|10145|5267
1673364600000|2023-01-10 15:30:00|10154|10151|10159|10156|10161|10158|10152|10149|2536
1673364900000|2023-01-10 15:35:00|10158|10155|10171|10167|10176|10173|10155|10152|1793
1673365200000|2023-01-10 15:40:00|10170|10168|10160|10157|10175|10172|10156|10153|1954
1673365500000|2023-01-10 15:45:00|10159|10156|10173|10170|10174|10171|10157|10154|1319
1673365800000|2023-01-10 15:50:00|10174|10171|10169|10166|10176|10173|10167|10164|1782
1673366100000|2023-01-10 15:55:00|10168|10165|10173|10170|10176|10173|10165|10162|951
1673366400000|2023-01-10 16:00:00|10174|10171|10179|10176|10181|10178|10170|10167|1275
1673366700000|2023-01-10 16:05:00|10180|10177|10180|10177|10184|10181|10175|10172|1473
1673367000000|2023-01-10 16:10:00|10179|10176|10187|10184|10190|10187|10176|10173|2186
1673367300000|2023-01-10 16:15:00|10186|10183|10180|10177|10187|10184|10175|10172|2677
1673367600000|2023-01-10 16:20:00|10181|10178|10186|10183|10189|10186|10179|10176|841
1673367900000|2023-01-10 16:25:00|10185|10182|10187|10184|10188|10185|10182|10179|663
1673368200000|2023-01-10 16:30:00|10188|10185|10183|10180|10189|10186|10181|10178|814
1673368500000|2023-01-10 16:35:00|10182|10179|10172|10169|10182|10179|10172|10169|748
1673368800000|2023-01-10 16:40:00|10173|10170|10174|10171|10177|10174|10171|10168|695
1673369100000|2023-01-10 16:45:00|10175|10170|10173|10170|10175|10171|10171|10168|360
1673369400000|2023-01-10 16:50:00|10174|10171|10177|10173|10177|10174|10173|10170|379
1673369700000|2023-01-10 16:55:00|10176|10172|10175|10172|10176|10173|10174|10171|398
1673370000000|2023-01-10 17:00:00|10174|10171|10172|10169|10176|10173|10172|10169|495
1673370300000|2023-01-10 17:05:00|10173|10170|10171|10168|10174|10171|10169|10166|351
1673370600000|2023-01-10 17:10:00|10172|10169|10172|10168|10172|10169|10170|10166|160
1673370900000|2023-01-10 17:15:00|10173|10169|10170|10167|10176|10172|10170|10167|261
1673371200000|2023-01-10 17:20:00|10171|10168|10176|10172|10177|10173|10169|10166|157
1673371500000|2023-01-10 17:25:00|10175|10173|10179|10176|10179|10176|10175|10172|312
1673371800000|2023-01-10 17:30:00|10180|10177|10179|10175|10180|10177|10178|10174|168
1673372100000|2023-01-10 17:35:00|10180|10176|10182|10179|10182|10179|10177|10174|237
1673372400000|2023-01-10 17:40:00|10181|10178|10181|10177|10182|10179|10180|10177|65
1673372700000|2023-01-10 17:45:00|10182|10178|10177|10174|10185|10181|10177|10174|337
1673373000000|2023-01-10 17:50:00|10178|10175|10178|10174|10180|10176|10177|10174|110
1673373300000|2023-01-10 17:55:00|10177|10175|10176|10172|10179|10176|10173|10170|288
1673424000000|2023-01-11 08:00:00|10231|10228|10251|10247|10255|10252|10230|10227|1369
1673424300000|2023-01-11 08:05:00|10250|10246|10242|10239|10255|10252|10237|10233|941
1673424600000|2023-01-11 08:10:00|10243|10238|10240|10237|10244|10240|10238|10234|691
1673424900000|2023-01-11 08:15:00|10241|10238|10239|10236|10241|10238|10234|10231|630
1673425200000|2023-01-11 08:20:00|10237|10235|10244|10241|10244|10241|10233|10230|1168
1673425500000|2023-01-11 08:25:00|10243|10240|10250|10246|10251|10248|10241|10238|674
1673425800000|2023-01-11 08:30:00|10249|10247|10251|10248|10255|10252|10249|10246|848
1673426100000|2023-01-11 08:35:00|10250|10247|10258|10255|10259|10256|10249|10246|831
1673426400000|2023-01-11 08:40:00|10259|10256|10260|10257|10265|10262|10256|10253|1328
1673426700000|2023-01-11 08:45:00|10259|10256|10264|10261|10269|10266|10259|10256|550
1673427000000|2023-01-11 08:50:00|10265|10262|10266|10263|10277|10273|10264|10261|897
1673427300000|2023-01-11 08:55:00|10267|10264|10263|10259|10269|10266|10262|10258|814
1673427600000|2023-01-11 09:00:00|10262|10260|10284|10280|10285|10281|10262|10259|1066
1673427900000|2023-01-11 09:05:00|10283|10281|10280|10277|10289|10286|10280|10277|1383
1673428200000|2023-01-11 09:10:00|10281|10278|10294|10291|10297|10294|10280|10278|778
1673428500000|2023-01-11 09:15:00|10295|10292|10289|10285|10295|10292|10286|10283|1039
1673428800000|2023-01-11 09:20:00|10288|10284|10298|10295|10299|10296|10286|10283|1284
1673429100000|2023-01-11 09:25:00|10297|10294|10302|10299|10308|10305|10296|10293|749
1673429400000|2023-01-11 09:30:00|10303|10300|10295|10292|10304|10301|10294|10291|894
1673429700000|2023-01-11 09:35:00|10296|10293|10285|10282|10297|10293|10284|10281|1124
1673430000000|2023-01-11 09:40:00|10284|10281|10276|10273|10287|10284|10273|10270|1143
1673430300000|2023-01-11 09:45:00|10277|10274|10276|10272|10282|10279|10273|10269|799
1673430600000|2023-01-11 09:50:00|10277|10273|10288|10285|10291|10288|10275|10272|813
1673430900000|2023-01-11 09:55:00|10289|10286|10286|10282|10289|10286|10281|10278|864
1673431200000|2023-01-11 10:00:00|10285|10281|10278|10275|10286|10283|10273|10270|855
1673431500000|2023-01-11 10:05:00|10279|10276|10274|10271|10279|10276|10268|10265|881
1673431800000|2023-01-11 10:10:00|10275|10272|10271|10268|10277|10274|10271|10268|514
1673432100000|2023-01-11 10:15:00|10272|10269|10272|10269|10273|10270|10266|10263|729
1673432400000|2023-01-11 10:20:00|10271|10268|10273|10270|10273|10270|10269|10266|339
1673432700000|2023-01-11 10:25:00|10272|10269|10276|10272|10276|10273|10270|10267|282
1673433000000|2023-01-11 10:30:00|10277|10273|10271|10267|10278|10274|10269|10265|395
1673433300000|2023-01-11 10:35:00|10272|10268|10270|10267|10272|10269|10267|10264|267
1673433600000|2023-01-11 10:40:00|10271|10266|10262|10259|10271|10266|10260|10257|394
1673433900000|2023-01-11 10:45:00|10263|10260|10265|10261|10267|10263|10263|10259|282
1673434200000|2023-01-11 10:50:00|10267|10262|10274|10271|10274|10271|10264|10261|420
1673434500000|2023-01-11 10:55:00|10273|10270|10282|10279|10283|10279|10273|10269|499
1673434800000|2023-01-11 11:00:00|10281|10278|10283|10280|10286|10283|10281|10278|436
1673435100000|2023-01-11 11:05:00|10284|10281|10278|10275|10284|10281|10276|10273|396
1673435400000|2023-01-11 11:10:00|10277|10274|10282|10279|10290|10286|10277|10274|651
1673435700000|2023-01-11 11:15:00|10283|10278|10285|10281|10287|10284|10281|10278|357
1673436000000|2023-01-11 11:20:00|10284|10282|10292|10288|10292|10288|10281|10278|302
1673436300000|2023-01-11 11:25:00|10293|10289|10290|10287|10298|10294|10289|10286|636
1673436600000|2023-01-11 11:30:00|10291|10288|10293|10290|10293|10290|10289|10286|286
1673436900000|2023-01-11 11:35:00|10294|10291|10289|10286|10295|10292|10287|10284|324
1673437200000|2023-01-11 11:40:00|10290|10287|10293|10290|10294|10291|10287|10284|230
1673437500000|2023-01-11 11:45:00|10292|10289|10291|10288|10294|10291|10288|10285|220
1673437800000|2023-01-11 11:50:00|10292|10289|10292|10288|10294|10291|10290|10286|253
1673438100000|2023-01-11 11:55:00|10291|10289|10292|10288|10294|10291|10286|10283|217
1673438400000|2023-01-11 12:00:00|10291|10287|10288|10285|10291|10288|10288|10284|345
1673438700000|2023-01-11 12:05:00|10289|10286|10295|10292|10295|10292|10288|10284|221
1673439000000|2023-01-11 12:10:00|10294|10291|10301|10298|10302|10299|10294|10291|280
1673439300000|2023-01-11 12:15:00|10300|10297|10300|10296|10301|10298|10296|10293|486
1673439600000|2023-01-11 12:20:00|10301|10297|10307|10304|10314|10310|10301|10297|1039
1673439900000|2023-01-11 12:25:00|10308|10303|10312|10309|10313|10310|10307|10303|529
1673440200000|2023-01-11 12:30:00|10311|10308|10314|10311|10316|10312|10310|10306|532
1673440500000|2023-01-11 12:35:00|10315|10312|10316|10312|10324|10321|10309|10305|1418
1673440800000|2023-01-11 12:40:00|10317|10313|10314|10310|10317|10314|10314|10310|353
1673441100000|2023-01-11 12:45:00|10311|10311|10323|10320|10325|10322|10311|10308|546
1673441400000|2023-01-11 12:50:00|10325|10322|10312|10309|10325|10322|10312|10309|579
1673441700000|2023-01-11 12:55:00|10313|10310|10315|10311|10316|10312|10309|10306|964
1673442000000|2023-01-11 13:00:00|10314|10312|10319|10316|10319|10316|10310|10307|580
1673442300000|2023-01-11 13:05:00|10318|10315|10324|10321|10325|10322|10318|10315|517
1673442600000|2023-01-11 13:10:00|10323|10320|10333|10329|10334|10331|10323|10320|961
1673442900000|2023-01-11 13:15:00|10332|10330|10340|10337|10344|10341|10330|10326|1277
1673443200000|2023-01-11 13:20:00|10341|10338|10352|10349|10352|10349|10340|10337|1038
1673443500000|2023-01-11 13:25:00|10351|10348|10347|10344|10353|10350|10345|10342|1299
1673443800000|2023-01-11 13:30:00|10348|10345|10351|10348|10352|10349|10343|10340|726
1673444100000|2023-01-11 13:35:00|10352|10349|10341|10338|10352|10349|10335|10332|1190
1673444400000|2023-01-11 13:40:00|10342|10339|10353|10349|10353|10350|10340|10337|731
1673444700000|2023-01-11 13:45:00|10352|10350|10355|10352|10363|10360|10352|10348|983
1673445000000|2023-01-11 13:50:00|10353|10350|10360|10356|10362|10359|10351|10348|627
1673445300000|2023-01-11 13:55:00|10361|10357|10354|10351|10362|10359|10351|10347|681
1673445600000|2023-01-11 14:00:00|10352|10349|10347|10344|10353|10350|10344|10341|766
1673445900000|2023-01-11 14:05:00|10348|10345|10354|10351|10355|10352|10343|10340|1082
1673446200000|2023-01-11 14:10:00|10353|10350|10348|10345|10355|10352|10348|10345|536
1673446500000|2023-01-11 14:15:00|10349|10346|10357|10354|10358|10355|10348|10345|452
1673446800000|2023-01-11 14:20:00|10356|10353|10366|10363|10366|10363|10356|10353|1007
1673447100000|2023-01-11 14:25:00|10365|10362|10365|10362|10369|10366|10363|10360|1187
1673447400000|2023-01-11 14:30:00|10366|10363|10368|10365|10370|10367|10365|10362|1352
1673447700000|2023-01-11 14:35:00|10369|10364|10371|10368|10375|10372|10361|10358|2032
1673448000000|2023-01-11 14:40:00|10370|10367|10363|10360|10375|10372|10362|10359|1041
1673448300000|2023-01-11 14:45:00|10364|10361|10366|10363|10370|10367|10358|10355|1792
1673448600000|2023-01-11 14:50:00|10365|10362|10369|10365|10369|10366|10357|10354|1356
1673448900000|2023-01-11 14:55:00|10370|10366|10381|10378|10382|10379|10369|10365|1420
1673449200000|2023-01-11 15:00:00|10382|10379|10394|10391|10395|10392|10379|10375|1618
1673449500000|2023-01-11 15:05:00|10393|10390|10388|10385|10400|10397|10388|10385|1036
1673449800000|2023-01-11 15:10:00|10387|10384|10396|10393|10398|10395|10387|10384|791
1673450100000|2023-01-11 15:15:00|10395|10392|10380|10377|10395|10392|10379|10376|1489
1673450400000|2023-01-11 15:20:00|10379|10376|10375|10372|10388|10385|10374|10371|1081
1673450700000|2023-01-11 15:25:00|10374|10371|10368|10365|10378|10375|10364|10360|1970
1673451000000|2023-01-11 15:30:00|10367|10364|10372|10369|10380|10377|10365|10362|1440
1673451300000|2023-01-11 15:35:00|10371|10368|10375|10372|10377|10374|10367|10364|917
1673451600000|2023-01-11 15:40:00|10374|10371|10377|10374|10382|10379|10374|10371|646
1673451900000|2023-01-11 15:45:00|10378|10375|10385|10382|10386|10383|10374|10370|1044
1673452200000|2023-01-11 15:50:00|10386|10381|10365|10362|10386|10383|10365|10362|1350
1673452500000|2023-01-11 15:55:00|10364|10361|10360|10357|10365|10362|10353|10350|1776
1673452800000|2023-01-11 16:00:00|10361|10358|10358|10355|10361|10358|10353|10350|1076
1673453100000|2023-01-11 16:05:00|10359|10354|10369|10365|10369|10366|10356|10353|1211
1673453400000|2023-01-11 16:10:00|10368|10366|10372|10368|10377|10374|10366|10363|2053
1673453700000|2023-01-11 16:15:00|10371|10370|10361|10357|10375|10372|10360|10357|1168
1673454000000|2023-01-11 16:20:00|10359|10356|10363|10360|10364|10360|10355|10352|973
1673454300000|2023-01-11 16:25:00|10364|10359|10355|10352|10364|10361|10354|10351|636
1673454600000|2023-01-11 16:30:00|10356|10351|10350|10347|10356|10351|10345|10342|750
1673454900000|2023-01-11 16:35:00|10349|10346|10344|10341|10350|10347|10342|10339|669
1673455200000|2023-01-11 16:40:00|10343|10340|10355|10352|10355|10352|10343|10340|628
1673455500000|2023-01-11 16:45:00|10354|10351|10356|10353|10357|10354|10353|10350|457
1673455800000|2023-01-11 16:50:00|10357|10354|10354|10351|10359|10356|10354|10350|553
1673456100000|2023-01-11 16:55:00|10353|10350|10350|10347|10354|10351|10347|10344|729
1673456400000|2023-01-11 17:00:00|10349|10346|10351|10348|10351|10348|10348|10345|439
1673456700000|2023-01-11 17:05:00|10350|10347|10359|10356|10361|10357|10350|10347|353
1673457000000|2023-01-11 17:10:00|10360|10357|10358|10354|10361|10358|10356|10353|375
1673457300000|2023-01-11 17:15:00|10359|10355|10356|10353|10360|10357|10356|10353|230
1673457600000|2023-01-11 17:20:00|10354|10351|10354|10351|10356|10353|10351|10348|323
1673457900000|2023-01-11 17:25:00|10353|10350|10352|10349|10355|10352|10351|10347|263
1673458200000|2023-01-11 17:30:00|10353|10348|10345|10342|10355|10351|10345|10342|309
1673458500000|2023-01-11 17:35:00|10346|10343|10346|10343|10347|10344|10346|10342|195
1673458800000|2023-01-11 17:40:00|10347|10344|10350|10347|10350|10347|10345|10342|409
1673459100000|2023-01-11 17:45:00|10349|10346|10346|10343|10349|10346|10343|10340|253
1673459400000|2023-01-11 17:50:00|10345|10342|10345|10342|10353|10350|10342|10339|380
1673459700000|2023-01-11 17:55:00|10344|10341|10347|10340|10349|10346|10339|10335|392
1673510400000|2023-01-12 08:00:00|10377|10372|10376|10372|10387|10384|10371|10367|1677
1673510700000|2023-01-12 08:05:00|10374|10371|10374|10371|10381|10378|10373|10370|1012
1673511000000|2023-01-12 08:10:00|10375|10372|10370|10367|10378|10375|10367|10364|850
1673511300000|2023-01-12 08:15:00|10371|10366|10379|10376|10385|10382|10370|10366|730
1673511600000|2023-01-12 08:20:00|10380|10375|10400|10397|10400|10397|10378|10375|870
1673511900000|2023-01-12 08:25:00|10399|10396|10414|10411|10416|10412|10399|10396|1116
1673512200000|2023-01-12 08:30:00|10413|10410|10399|10396|10414|10411|10393|10390|986
1673512500000|2023-01-12 08:35:00|10400|10397|10405|10402|10410|10407|10399|10395|737
1673512800000|2023-01-12 08:40:00|10404|10401|10404|10401|10408|10404|10401|10398|733
1673513100000|2023-01-12 08:45:00|10403|10400|10398|10395|10403|10400|10394|10390|589
1673513400000|2023-01-12 08:50:00|10399|10394|10403|10400|10407|10404|10396|10392|573
1673513700000|2023-01-12 08:55:00|10404|10401|10399|10396|10404|10401|10395|10392|254
1673514000000|2023-01-12 09:00:00|10398|10395|10397|10394|10400|10397|10392|10389|699
1673514300000|2023-01-12 09:05:00|10396|10393|10387|10383|10400|10397|10386|10383|577
1673514600000|2023-01-12 09:10:00|10388|10384|10388|10384|10394|10391|10386|10383|498
1673514900000|2023-01-12 09:15:00|10389|10385|10399|10396|10401|10398|10386|10383|649
1673515200000|2023-01-12 09:20:00|10398|10395|10392|10389|10400|10397|10389|10386|499
1673515500000|2023-01-12 09:25:00|10391|10388|10397|10394|10399|10395|10389|10386|513
1673515800000|2023-01-12 09:30:00|10398|10395|10399|10396|10401|10398|10395|10392|420
1673516100000|2023-01-12 09:35:00|10398|10395|10401|10398|10401|10398|10395|10392|729
1673516400000|2023-01-12 09:40:00|10400|10397|10406|10403|10410|10407|10400|10397|673
1673516700000|2023-01-12 09:45:00|10407|10404|10397|10393|10407|10404|10397|10393|1193
1673517000000|2023-01-12 09:50:00|10396|10394|10399|10395|10403|10399|10396|10393|593
1673517300000|2023-01-12 09:55:00|10398|10394|10384|10380|10398|10394|10383|10380|778
1673517600000|2023-01-12 10:00:00|10383|10381|10386|10383|10387|10384|10376|10372|615
1673517900000|2023-01-12 10:05:00|10387|10384|10380|10377|10395|10391|10380|10376|763
1673518200000|2023-01-12 10:10:00|10379|10376|10367|10364|10380|10377|10367|10364|517
1673518500000|2023-01-12 10:15:00|10368|10365|10376|10372|10377|10373|10366|10363|662
1673518800000|2023-01-12 10:20:00|10375|10373|10387|10384|10390|10387|10375|10371|744
1673519100000|2023-01-12 10:25:00|10388|10385|10387|10383|10389|10386|10385|10381|350
1673519400000|2023-01-12 10:30:00|10386|10384|10390|10386|10393|10390|10385|10382|416
1673519700000|2023-01-12 10:35:00|10389|10385|10389|10386|10393|10390|10386|10383|430
1673520000000|2023-01-12 10:40:00|10390|10387|10393|10390|10393|10390|10387|10384|387
1673520300000|2023-01-12 10:45:00|10392|10389|10389|10385|10395|10392|10388|10385|549
1673520600000|2023-01-12 10:50:00|10388|10384|10391|10388|10395|10392|10384|10381|704
1673520900000|2023-01-12 10:55:00|10390|10387|10397|10393|10398|10394|10388|10385|425
1673521200000|2023-01-12 11:00:00|10396|10394|10402|10399|10405|10402|10396|10393|850
1673521500000|2023-01-12 11:05:00|10403|10400|10415|10412|10415|10412|10402|10399|379
1673521800000|2023-01-12 11:10:00|10414|10411|10418|10415|10422|10418|10412|10409|1803
1673522100000|2023-01-12 11:15:00|10419|10416|10427|10423|10428|10425|10417|10414|1153
1673522400000|2023-01-12 11:20:00|10426|10424|10418|10415|10427|10424|10418|10415|529
1673522700000|2023-01-12 11:25:00|10419|10416|10418|10415|10422|10419|10418|10414|374
1673523000000|2023-01-12 11:30:00|10417|10414|10418|10415|10418|10415|10412|10409|525
1673523300000|2023-01-12 11:35:00|10417|10414|10429|10426|10430|10427|10417|10414|487
1673523600000|2023-01-12 11:40:00|10431|10428|10430|10427|10433|10430|10425|10422|473
1673523900000|2023-01-12 11:45:00|10429|10425|10423|10420|10429|10426|10420|10416|468
1673524200000|2023-01-12 11:50:00|10422|10419|10425|10421|10428|10424|10422|10418|577
1673524500000|2023-01-12 11:55:00|10424|10422|10426|10423|10431|10428|10422|10419|1459
1673524800000|2023-01-12 12:00:00|10427|10424|10429|10426|10432|10429|10423|10420|950
1673525100000|2023-01-12 12:05:00|10428|10424|10429|10426|10431|10428|10426|10423|575
1673525400000|2023-01-12 12:10:00|10428|10425|10424|10420|10428|10425|10422|10418|552
1673525700000|2023-01-12 12:15:00|10423|10421|10425|10422|10428|10425|10423|10420|388
1673526000000|2023-01-12 12:20:00|10426|10423|10420|10417|10426|10423|10420|10416|473
1673526300000|2023-01-12 12:25:00|10421|10418|10420|10417|10423|10419|10419|10416|650
1673526600000|2023-01-12 12:30:00|10419|10416|10415|10412|10419|10416|10410|10407|1601
1673526900000|2023-01-12 12:35:00|10414|10411|10414|10411|10415|10412|10410|10407|718
1673527200000|2023-01-12 12:40:00|10415|10410|10420|10417|10422|10419|10413|10410|1144
1673527500000|2023-01-12 12:45:00|10422|10419|10424|10421|10427|10424|10421|10418|499
1673527800000|2023-01-12 12:50:00|10425|10422|10424|10421|10428|10424|10421|10418|1090
1673528100000|2023-01-12 12:55:00|10425|10422|10433|10430|10435|10432|10423|10420|329
1673528400000|2023-01-12 13:00:00|10434|10431|10435|10432|10440|10437|10429|10426|641
1673528700000|2023-01-12 13:05:00|10436|10433|10440|10436|10442|10439|10436|10433|556
1673529000000|2023-01-12 13:10:00|10439|10437|10445|10441|10450|10447|10439|10436|946
1673529300000|2023-01-12 13:15:00|10444|10442|10446|10443|10448|10444|10439|10436|698
1673529600000|2023-01-12 13:20:00|10447|10444|10456|10453|10459|10456|10445|10442|826
1673529900000|2023-01-12 13:25:00|10457|10454|10446|10439|10457|10454|10438|10434|1421
1673530200000|2023-01-12 13:30:00|10445|10434|10435|10432|10445|10435|10379|10375|1950
1673530500000|2023-01-12 13:35:00|10436|10430|10440|10437|10476|10472|10430|10426|2650
1673530800000|2023-01-12 13:40:00|10441|10438|10411|10408|10441|10438|10407|10404|1378
1673531100000|2023-01-12 13:45:00|10412|10409|10445|10441|10445|10441|10412|10407|1122
1673531400000|2023-01-12 13:50:00|10444|10442|10457|10453|10468|10464|10442|10438|1247
1673531700000|2023-01-12 13:55:00|10458|10454|10469|10466|10480|10477|10457|10453|1321
1673532000000|2023-01-12 14:00:00|10470|10467|10479|10476|10482|10479|10467|10464|1267
1673532300000|2023-01-12 14:05:00|10480|10477|10451|10447|10481|10477|10450|10447|1144
1673532600000|2023-01-12 14:10:00|10452|10448|10431|10427|10459|10456|10429|10426|984
1673532900000|2023-01-12 14:15:00|10432|10428|10428|10424|10440|10437|10415|10412|1386
1673533200000|2023-01-12 14:20:00|10427|10425|10442|10439|10448|10445|10425|10421|1715
1673533500000|2023-01-12 14:25:00|10441|10438|10442|10438|10449|10446|10437|10433|1094
1673533800000|2023-01-12 14:30:00|10443|10439|10433|10429|10447|10444|10431|10427|836
1673534100000|2023-01-12 14:35:00|10432|10428|10427|10424|10433|10429|10419|10416|1305
1673534400000|2023-01-12 14:40:00|10428|10425|10412|10409|10428|10425|10406|10403|2664
1673534700000|2023-01-12 14:45:00|10411|10408|10409|10405|10420|10417|10407|10404|1606
1673535000000|2023-01-12 14:50:00|10408|10406|10386|10383|10408|10406|10384|10381|2014
1673535300000|2023-01-12 14:55:00|10385|10382|10397|10394|10399|10396|10383|10380|1496
1673535600000|2023-01-12 15:00:00|10399|10396|10407|10404|10407|10404|10392|10389|1131
1673535900000|2023-01-12 15:05:00|10408|10405|10388|10385|10410|10407|10379|10375|1508
1673536200000|2023-01-12 15:10:00|10389|10386|10409|10405|10411|10408|10386|10382|1010
1673536500000|2023-01-12 15:15:00|10408|10406|10411|10407|10417|10414|10406|10403|1033
1673536800000|2023-01-12 15:20:00|10410|10408|10412|10409|10417|10414|10403|10400|1145
1673537100000|2023-01-12 15:25:00|10413|10408|10422|10418|10425|10422|10409|10405|1050
1673537400000|2023-01-12 15:30:00|10421|10419|10426|10423|10430|10427|10418|10415|764
1673537700000|2023-01-12 15:35:00|10425|10422|10434|10431|10440|10437|10420|10416|981
1673538000000|2023-01-12 15:40:00|10435|10432|10421|10417|10435|10432|10417|10413|674
1673538300000|2023-01-12 15:45:00|10420|10416|10420|10417|10425|10421|10414|10411|626
1673538600000|2023-01-12 15:50:00|10419|10416|10421|10417|10425|10422|10412|10409|871
1673538900000|2023-01-12 15:55:00|10422|10418|10430|10427|10432|10428|10421|10418|791
1673539200000|2023-01-12 16:00:00|10431|10428|10431|10428|10434|10431|10424|10421|1045
1673539500000|2023-01-12 16:05:00|10432|10427|10420|10416|10433|10430|10416|10413|1037
1673539800000|2023-01-12 16:10:00|10419|10417|10422|10419|10423|10420|10413|10409|1889
1673540100000|2023-01-12 16:15:00|10423|10420|10423|10420|10428|10425|10420|10417|1107
1673540400000|2023-01-12 16:20:00|10424|10419|10424|10420|10430|10427|10422|10418|414
1673540700000|2023-01-12 16:25:00|10425|10421|10423|10419|10428|10425|10422|10419|439
1673541000000|2023-01-12 16:30:00|10422|10420|10422|10419|10426|10422|10422|10418|345
1673541300000|2023-01-12 16:35:00|10423|10420|10430|10426|10430|10427|10422|10419|293
1673541600000|2023-01-12 16:40:00|10429|10427|10427|10424|10430|10427|10424|10421|331
1673541900000|2023-01-12 16:45:00|10428|10425|10420|10416|10428|10425|10419|10416|213
1673542200000|2023-01-12 16:50:00|10419|10415|10421|10418|10422|10419|10416|10413|176
1673542500000|2023-01-12 16:55:00|10422|10419|10428|10424|10428|10425|10420|10417|205
1673542800000|2023-01-12 17:00:00|10427|10423|10430|10426|10434|10431|10427|10423|583
1673543100000|2023-01-12 17:05:00|10429|10427|10429|10426|10431|10428|10428|10425|347
1673543400000|2023-01-12 17:10:00|10430|10427|10434|10431|10437|10433|10429|10426|309
1673543700000|2023-01-12 17:15:00|10433|10430|10433|10429|10436|10433|10432|10428|138
1673544000000|2023-01-12 17:20:00|10432|10430|10429|10426|10434|10431|10428|10425|283
1673544300000|2023-01-12 17:25:00|10430|10427|10433|10430|10436|10432|10429|10426|230
1673544600000|2023-01-12 17:30:00|10434|10431|10434|10430|10436|10432|10431|10428|317
1673544900000|2023-01-12 17:35:00|10433|10431|10434|10430|10437|10434|10431|10428|556
1673545200000|2023-01-12 17:40:00|10433|10429|10437|10433|10437|10434|10433|10429|133
1673545500000|2023-01-12 17:45:00|10436|10434|10439|10435|10444|10440|10436|10433|547
1673545800000|2023-01-12 17:50:00|10440|10436|10442|10438|10445|10442|10439|10436|230
1673546100000|2023-01-12 17:55:00|10441|10439|10443|10440|10445|10441|10441|10438|230
1673596800000|2023-01-13 08:00:00|10431|10428|10423|10420|10435|10432|10415|10412|1120
1673597100000|2023-01-13 08:05:00|10422|10418|10435|10431|10438|10435|10421|10418|750
1673597400000|2023-01-13 08:10:00|10436|10432|10449|10446|10457|10454|10435|10431|660
1673597700000|2023-01-13 08:15:00|10448|10445|10453|10450|10462|10459|10448|10445|876
1673598000000|2023-01-13 08:20:00|10452|10449|10451|10448|10457|10453|10448|10444|883
1673598300000|2023-01-13 08:25:00|10452|10449|10454|10451|10456|10453|10448|10445|543
1673598600000|2023-01-13 08:30:00|10455|10450|10465|10462|10466|10463|10451|10448|761
1673598900000|2023-01-13 08:35:00|10466|10463|10474|10470|10474|10471|10463|10459|638
1673599200000|2023-01-13 08:40:00|10475|10471|10488|10485|10491|10488|10474|10471|1065
1673599500000|2023-01-13 08:45:00|10487|10484|10488|10484|10496|10493|10486|10482|796
1673599800000|2023-01-13 08:50:00|10489|10485|10473|10470|10489|10486|10472|10469|864
1673600100000|2023-01-13 08:55:00|10472|10469|10476|10473|10476|10473|10468|10464|667
1673600400000|2023-01-13 09:00:00|10475|10472|10474|10471|10479|10475|10471|10468|387
1673600700000|2023-01-13 09:05:00|10475|10472|10478|10474|10478|10475|10474|10470|412
1673601000000|2023-01-13 09:10:00|10477|10475|10472|10469|10479|10476|10471|10467|965
1673601300000|2023-01-13 09:15:00|10471|10468|10463|10459|10472|10468|10461|10458|653
1673601600000|2023-01-13 09:20:00|10462|10460|10461|10458|10465|10461|10459|10455|516
1673601900000|2023-01-13 09:25:00|10460|10457|10465|10462|10465|10462|10457|10453|651
1673602200000|2023-01-13 09:30:00|10463|10460|10469|10466|10469|10466|10460|10457|462
1673602500000|2023-01-13 09:35:00|10468|10465|10456|10453|10468|10465|10456|10453|605
1673602800000|2023-01-13 09:40:00|10457|10454|10459|10456|10459|10456|10454|10451|364
1673603100000|2023-01-13 09:45:00|10460|10455|10465|10462|10465|10462|10459|10455|404
1673603400000|2023-01-13 09:50:00|10464|10461|10466|10463|10468|10465|10462|10459|522
1673603700000|2023-01-13 09:55:00|10465|10462|10463|10459|10471|10468|10462|10458|528
1673604000000|2023-01-13 10:00:00|10462|10458|10456|10453|10463|10459|10449|10446|738
1673604300000|2023-01-13 10:05:00|10455|10452|10456|10452|10459|10456|10452|10449|1448
1673604600000|2023-01-13 10:10:00|10455|10453|10455|10451|10459|10456|10454|10450|403
1673604900000|2023-01-13 10:15:00|10454|10450|10464|10461|10464|10461|10453|10450|347
1673605200000|2023-01-13 10:20:00|10465|10462|10459|10456|10466|10463|10456|10453|415
1673605500000|2023-01-13 10:25:00|10460|10457|10459|10456|10460|10457|10455|10452|303
1673605800000|2023-01-13 10:30:00|10461|10458|10451|10448|10461|10458|10451|10448|519
1673606100000|2023-01-13 10:35:00|10450|10447|10447|10444|10453|10450|10445|10442|565
1673606400000|2023-01-13 10:40:00|10446|10443|10452|10448|10452|10449|10445|10442|364
1673606700000|2023-01-13 10:45:00|10451|10449|10449|10445|10453|10450|10448|10444|625
1673607000000|2023-01-13 10:50:00|10448|10444|10446|10443|10452|10449|10446|10443|305
1673607300000|2023-01-13 10:55:00|10447|10444|10455|10452|10455|10452|10447|10443|295
1673607600000|2023-01-13 11:00:00|10456|10453|10459|10456|10460|10457|10455|10451|166
1673607900000|2023-01-13 11:05:00|10460|10455|10460|10457|10465|10462|10458|10455|224
1673608200000|2023-01-13 11:10:00|10459|10456|10460|10457|10461|10458|10456|10453|231
1673608500000|2023-01-13 11:15:00|10461|10458|10453|10450|10461|10458|10453|10450|128
1673608800000|2023-01-13 11:20:00|10454|10451|10454|10451|10455|10452|10453|10450|378
1673609100000|2023-01-13 11:25:00|10453|10450|10450|10446|10454|10450|10448|10445|604
1673609400000|2023-01-13 11:30:00|10449|10447|10444|10440|10451|10448|10442|10439|317
1673609700000|2023-01-13 11:35:00|10443|10439|10436|10433|10444|10441|10434|10431|592
1673610000000|2023-01-13 11:40:00|10435|10432|10439|10435|10439|10436|10433|10430|590
1673610300000|2023-01-13 11:45:00|10438|10434|10439|10436|10442|10439|10436|10433|488
1673610600000|2023-01-13 11:50:00|10438|10435|10446|10443|10446|10443|10437|10434|379
1673610900000|2023-01-13 11:55:00|10445|10442|10445|10441|10448|10445|10445|10441|197
1673611200000|2023-01-13 12:00:00|10444|10442|10456|10453|10456|10453|10443|10440|344
1673611500000|2023-01-13 12:05:00|10457|10452|10454|10451|10459|10456|10454|10450|320
1673611800000|2023-01-13 12:10:00|10453|10450|10456|10452|10457|10453|10449|10446|510
1673612100000|2023-01-13 12:15:00|10455|10451|10458|10455|10461|10458|10455|10451|391
1673612400000|2023-01-13 12:20:00|10457|10454|10449|10446|10460|10457|10449|10446|310
1673612700000|2023-01-13 12:25:00|10450|10447|10446|10443|10452|10449|10443|10440|776
1673613000000|2023-01-13 12:30:00|10445|10442|10440|10436|10447|10443|10439|10436|586
1673613300000|2023-01-13 12:35:00|10439|10437|10441|10438|10443|10440|10437|10434|242
1673613600000|2023-01-13 12:40:00|10440|10437|10441|10438|10444|10441|10440|10437|376
1673613900000|2023-01-13 12:45:00|10440|10437|10447|10444|10448|10444|10440|10437|413
1673614200000|2023-01-13 12:50:00|10448|10443|10449|10446|10450|10446|10444|10440|469
1673614500000|2023-01-13 12:55:00|10448|10445|10444|10441|10449|10446|10442|10439|1053
1673614800000|2023-01-13 13:00:00|10443|10440|10443|10440|10444|10441|10437|10434|563
1673615100000|2023-01-13 13:05:00|10442|10439|10438|10434|10444|10441|10437|10433|696
1673615400000|2023-01-13 13:10:00|10437|10433|10449|10446|10451|10448|10436|10433|968
1673615700000|2023-01-13 13:15:00|10450|10447|10445|10442|10453|10450|10443|10440|568
1673616000000|2023-01-13 13:20:00|10446|10441|10451|10447|10454|10451|10443|10440|554
1673616300000|2023-01-13 13:25:00|10450|10448|10449|10445|10454|10451|10448|10444|403
1673616600000|2023-01-13 13:30:00|10448|10444|10447|10444|10448|10445|10441|10438|1107
1673616900000|2023-01-13 13:35:00|10445|10443|10457|10453|10459|10455|10444|10440|1059
1673617200000|2023-01-13 13:40:00|10456|10454|10446|10443|10457|10454|10443|10440|625
1673617500000|2023-01-13 13:45:00|10447|10442|10449|10446|10450|10446|10442|10439|759
1673617800000|2023-01-13 13:50:00|10448|10445|10442|10439|10452|10449|10441|10438|802
1673618100000|2023-01-13 13:55:00|10444|10441|10448|10444|10448|10444|10438|10435|867
1673618400000|2023-01-13 14:00:00|10447|10445|10450|10446|10453|10449|10447|10444|661
1673618700000|2023-01-13 14:05:00|10451|10447|10456|10453|10457|10454|10451|10446|610
1673619000000|2023-01-13 14:10:00|10455|10452|10459|10456|10461|10458|10454|10451|306
1673619300000|2023-01-13 14:15:00|10460|10457|10457|10454|10461|10457|10454|10451|302
1673619600000|2023-01-13 14:20:00|10456|10453|10449|10446|10457|10454|10445|10442|479
1673619900000|2023-01-13 14:25:00|10450|10447|10460|10456|10461|10458|10449|10445|268
1673620200000|2023-01-13 14:30:00|10461|10457|10462|10459|10465|10462|10458|10455|436
1673620500000|2023-01-13 14:35:00|10460|10458|10469|10466|10469|10466|10458|10455|768
1673620800000|2023-01-13 14:40:00|10468|10465|10463|10459|10469|10466|10459|10456|480
1673621100000|2023-01-13 14:45:00|10464|10460|10465|10462|10466|10463|10459|10456|412
1673621400000|2023-01-13 14:50:00|10466|10463|10469|10466|10471|10468|10465|10462|577
1673621700000|2023-01-13 14:55:00|10468|10465|10469|10465|10471|10468|10466|10463|535
1673622000000|2023-01-13 15:00:00|10470|10458|10448|10445|10470|10467|10445|10442|924
1673622300000|2023-01-13 15:05:00|10447|10444|10448|10445|10456|10453|10444|10441|713
1673622600000|2023-01-13 15:10:00|10447|10444|10455|10451|10462|10459|10447|10444|693
1673622900000|2023-01-13 15:15:00|10454|10452|10448|10445|10458|10455|10447|10443|430
1673623200000|2023-01-13 15:20:00|10449|10446|10442|10439|10453|10450|10442|10439|545
1673623500000|2023-01-13 15:25:00|10441|10438|10450|10447|10451|10448|10439|10436|585
1673623800000|2023-01-13 15:30:00|10451|10448|10452|10449|10456|10453|10450|10446|534
1673624100000|2023-01-13 15:35:00|10451|10448|10448|10444|10455|10451|10444|10441|438
1673624400000|2023-01-13 15:40:00|10447|10443|10441|10438|10449|10446|10440|10437|668
1673624700000|2023-01-13 15:45:00|10440|10437|10443|10439|10448|10444|10437|10434|837
1673625000000|2023-01-13 15:50:00|10442|10440|10436|10433|10442|10440|10434|10431|714
1673625300000|2023-01-13 15:55:00|10437|10434|10433|10429|10439|10436|10428|10425|571
1673625600000|2023-01-13 16:00:00|10434|10430|10424|10420|10438|10435|10422|10419|1124
1673625900000|2023-01-13 16:05:00|10423|10421|10426|10422|10429|10426|10423|10420|588
1673626200000|2023-01-13 16:10:00|10425|10421|10423|10420|10428|10424|10419|10416|1973
1673626500000|2023-01-13 16:15:00|10422|10419|10426|10423|10429|10426|10421|10418|1392
1673626800000|2023-01-13 16:20:00|10427|10424|10426|10423|10431|10428|10425|10422|350
1673627100000|2023-01-13 16:25:00|10425|10422|10419|10416|10427|10424|10415|10412|737
1673627400000|2023-01-13 16:30:00|10420|10415|10414|10411|10421|10418|10413|10410|486
1673627700000|2023-01-13 16:35:00|10413|10410|10405|10402|10413|10410|10403|10400|804
1673628000000|2023-01-13 16:40:00|10404|10401|10401|10397|10405|10402|10400|10397|625
1673628300000|2023-01-13 16:45:00|10400|10396|10396|10393|10400|10396|10392|10389|831
1673628600000|2023-01-13 16:50:00|10395|10392|10406|10403|10406|10403|10395|10392|286
1673628900000|2023-01-13 16:55:00|10405|10402|10404|10401|10405|10402|10401|10398|420
1673629200000|2023-01-13 17:00:00|10403|10400|10405|10401|10407|10404|10403|10399|261
1673629500000|2023-01-13 17:05:00|10404|10402|10406|10403|10406|10403|10403|10399|82
1673629800000|2023-01-13 17:10:00|10407|10404|10408|10404|10410|10407|10406|10403|151
1673630100000|2023-01-13 17:15:00|10407|10405|10409|10406|10410|10407|10407|10403|66
1673630400000|2023-01-13 17:20:00|10408|10405|10409|10405|10411|10408|10408|10405|63
1673630700000|2023-01-13 17:25:00|10408|10406|10408|10405|10408|10406|10406|10403|118
1673631000000|2023-01-13 17:30:00|10409|10404|10405|10402|10409|10405|10405|10402|88
1673631300000|2023-01-13 17:35:00|10404|10400|10401|10398|10404|10401|10400|10397|127
1673631600000|2023-01-13 17:40:00|10400|10397|10402|10398|10403|10400|10400|10397|174
1673631900000|2023-01-13 17:45:00|10401|10399|10397|10394|10403|10400|10397|10394|170
1673632200000|2023-01-13 17:50:00|10396|10393|10401|10397|10401|10398|10395|10391|118
1673632500000|2023-01-13 17:55:00|10400|10396|10406|10393|10408|10403|10400|10393|77
1673856000000|2023-01-16 08:00:00|10407|10403|10411|10408|10418|10415|10404|10401|960
1673856300000|2023-01-16 08:05:00|10412|10407|10406|10403|10412|10409|10402|10399|696
1673856600000|2023-01-16 08:10:00|10405|10402|10403|10400|10409|10405|10400|10397|759
1673856900000|2023-01-16 08:15:00|10402|10399|10401|10398|10406|10403|10400|10396|475
1673857200000|2023-01-16 08:20:00|10400|10397|10414|10411|10416|10413|10400|10397|497
1673857500000|2023-01-16 08:25:00|10415|10412|10416|10412|10416|10413|10407|10403|992
1673857800000|2023-01-16 08:30:00|10415|10413|10404|10401|10417|10414|10403|10400|751
1673858100000|2023-01-16 08:35:00|10405|10402|10397|10393|10406|10402|10396|10393|355
1673858400000|2023-01-16 08:40:00|10396|10394|10391|10388|10397|10394|10386|10382|763
1673858700000|2023-01-16 08:45:00|10390|10387|10367|10364|10390|10387|10365|10361|765
1673859000000|2023-01-16 08:50:00|10366|10363|10364|10361|10371|10367|10364|10361|455
1673859300000|2023-01-16 08:55:00|10363|10360|10360|10357|10364|10361|10358|10354|647
1673859600000|2023-01-16 09:00:00|10361|10358|10355|10352|10363|10359|10354|10351|470
1673859900000|2023-01-16 09:05:00|10354|10351|10347|10344|10357|10354|10344|10341|569
1673860200000|2023-01-16 09:10:00|10348|10345|10363|10359|10367|10364|10348|10344|518
1673860500000|2023-01-16 09:15:00|10361|10358|10371|10367|10371|10368|10361|10357|436
1673860800000|2023-01-16 09:20:00|10370|10368|10367|10363|10373|10370|10364|10361|475
1673861100000|2023-01-16 09:25:00|10366|10364|10364|10361|10370|10367|10363|10360|522
1673861400000|2023-01-16 09:30:00|10363|10360|10364|10361|10365|10362|10360|10357|352
1673861700000|2023-01-16 09:35:00|10365|10362|10364|10361|10370|10367|10361|10358|320
1673862000000|2023-01-16 09:40:00|10363|10360|10364|10361|10367|10364|10362|10359|199
1673862300000|2023-01-16 09:45:00|10363|10360|10356|10352|10366|10363|10354|10351|367
1673862600000|2023-01-16 09:50:00|10355|10351|10352|10349|10355|10352|10350|10347|444
1673862900000|2023-01-16 09:55:00|10351|10348|10347|10344|10352|10349|10347|10344|575
1673863200000|2023-01-16 10:00:00|10348|10345|10350|10347|10350|10347|10347|10344|330
1673863500000|2023-01-16 10:05:00|10349|10346|10355|10352|10355|10352|10347|10344|333
1673863800000|2023-01-16 10:10:00|10356|10353|10352|10349|10359|10356|10352|10349|273
1673864100000|2023-01-16 10:15:00|10351|10348|10352|10348|10352|10349|10349|10346|169
1673864400000|2023-01-16 10:20:00|10351|10349|10354|10351|10359|10356|10351|10348|268
1673864700000|2023-01-16 10:25:00|10353|10350|10359|10356|10359|10356|10353|10349|228
1673865000000|2023-01-16 10:30:00|10360|10357|10360|10356|10361|10358|10355|10352|164
1673865300000|2023-01-16 10:35:00|10361|10357|10364|10361|10364|10361|10360|10356|104
1673865600000|2023-01-16 10:40:00|10363|10360|10372|10368|10373|10370|10363|10360|273
1673865900000|2023-01-16 10:45:00|10371|10367|10369|10366|10375|10372|10368|10365|259
1673866200000|2023-01-16 10:50:00|10368|10365|10371|10367|10373|10370|10368|10365|409
1673866500000|2023-01-16 10:55:00|10370|10368|10371|10368|10376|10373|10370|10367|192
1673866800000|2023-01-16 11:00:00|10370|10367|10366|10363|10371|10368|10364|10360|372
1673867100000|2023-01-16 11:05:00|10367|10364|10368|10365|10369|10366|10365|10362|327
1673867400000|2023-01-16 11:10:00|10367|10364|10371|10368|10372|10369|10367|10364|132
1673867700000|2023-01-16 11:15:00|10370|10367|10370|10367|10371|10368|10369|10365|156
1673868000000|2023-01-16 11:20:00|10369|10366|10365|10362|10370|10366|10364|10361|177
1673868300000|2023-01-16 11:25:00|10364|10361|10362|10358|10364|10361|10360|10357|384
1673868600000|2023-01-16 11:30:00|10361|10357|10366|10363|10367|10363|10360|10357|585
1673868900000|2023-01-16 11:35:00|10365|10362|10369|10366|10372|10369|10365|10362|515
1673869200000|2023-01-16 11:40:00|10370|10365|10373|10370|10374|10370|10368|10365|398
1673869500000|2023-01-16 11:45:00|10374|10371|10375|10371|10375|10372|10373|10370|277
1673869800000|2023-01-16 11:50:00|10374|10372|10378|10375|10379|10376|10374|10370|343
1673870100000|2023-01-16 11:55:00|10377|10374|10375|10371|10377|10375|10373|10369|207
1673870400000|2023-01-16 12:00:00|10374|10372|10373|10370|10375|10372|10372|10369|489
1673870700000|2023-01-16 12:05:00|10372|10369|10371|10367|10374|10371|10369|10366|351
1673871000000|2023-01-16 12:10:00|10370|10368|10371|10368|10372|10369|10369|10366|260
1673871300000|2023-01-16 12:15:00|10370|10366|10369|10366|10371|10368|10369|10366|187
1673871600000|2023-01-16 12:20:00|10370|10367|10368|10365|10370|10367|10367|10364|225
1673871900000|2023-01-16 12:25:00|10367|10364|10367|10364|10369|10366|10366|10363|446
1673872200000|2023-01-16 12:30:00|10368|10365|10369|10365|10369|10366|10367|10364|396
1673872500000|2023-01-16 12:35:00|10368|10366|10367|10364|10369|10366|10366|10363|278
1673872800000|2023-01-16 12:40:00|10366|10363|10368|10365|10368|10365|10364|10361|254
1673873100000|2023-01-16 12:45:00|10367|10364|10367|10364|10368|10365|10366|10363|160
1673873400000|2023-01-16 12:50:00|10366|10363|10368|10365|10368|10365|10365|10362|534
1673873700000|2023-01-16 12:55:00|10367|10364|10364|10361|10368|10365|10364|10361|288
1673874000000|2023-01-16 13:00:00|10365|10362|10365|10362|10367|10364|10363|10360|362
1673874300000|2023-01-16 13:05:00|10366|10363|10369|10366|10369|10366|10366|10363|514
1673874600000|2023-01-16 13:10:00|10368|10365|10378|10375|10379|10376|10368|10365|709
1673874900000|2023-01-16 13:15:00|10377|10374|10381|10378|10381|10378|10375|10372|645
1673875200000|2023-01-16 13:20:00|10380|10377|10386|10383|10388|10385|10379|10376|406
1673875500000|2023-01-16 13:25:00|10387|10384|10382|10379|10388|10385|10381|10378|251
1673875800000|2023-01-16 13:30:00|10381|10378|10389|10386|10391|10387|10381|10378|391
1673876100000|2023-01-16 13:35:00|10390|10385|10396|10393|10397|10394|10389|10385|393
1673876400000|2023-01-16 13:40:00|10395|10392|10394|10390|10399|10396|10392|10388|421
1673876700000|2023-01-16 13:45:00|10393|10389|10390|10387|10394|10391|10390|10387|251
1673877000000|2023-01-16 13:50:00|10391|10388|10387|10384|10391|10388|10385|10382|357
1673877300000|2023-01-16 13:55:00|10386|10383|10390|10387|10391|10387|10383|10380|466
1673877600000|2023-01-16 14:00:00|10391|10388|10395|10391|10397|10394|10391|10388|2015
1673877900000|2023-01-16 14:05:00|10394|10392|10393|10390|10396|10393|10390|10387|679
1673878200000|2023-01-16 14:10:00|10394|10391|10387|10384|10395|10391|10387|10384|436
1673878500000|2023-01-16 14:15:00|10386|10383|10379|10376|10387|10384|10379|10376|681
1673878800000|2023-01-16 14:20:00|10380|10377|10371|10368|10381|10377|10371|10368|433
1673879100000|2023-01-16 14:25:00|10372|10369|10385|10382|10387|10384|10369|10366|1405
1673879400000|2023-01-16 14:30:00|10384|10381|10386|10383|10389|10386|10380|10377|1153
1673879700000|2023-01-16 14:35:00|10385|10382|10387|10384|10388|10384|10383|10380|734
1673880000000|2023-01-16 14:40:00|10388|10385|10377|10374|10388|10385|10371|10368|1683
1673880300000|2023-01-16 14:45:00|10378|10375|10378|10375|10383|10379|10371|10368|1265
1673880600000|2023-01-16 14:50:00|10377|10374|10375|10372|10377|10374|10374|10370|453
1673880900000|2023-01-16 14:55:00|10374|10371|10372|10368|10376|10373|10367|10364|500
1673881200000|2023-01-16 15:00:00|10371|10369|10375|10372|10378|10374|10370|10367|480
1673881500000|2023-01-16 15:05:00|10374|10371|10382|10378|10382|10379|10374|10371|310
1673881800000|2023-01-16 15:10:00|10381|10379|10384|10381|10386|10383|10380|10377|452
1673882100000|2023-01-16 15:15:00|10385|10382|10386|10382|10387|10384|10384|10381|151
1673882400000|2023-01-16 15:20:00|10385|10381|10383|10380|10386|10383|10383|10380|146
1673882700000|2023-01-16 15:25:00|10384|10381|10380|10376|10386|10382|10380|10376|213
1673883000000|2023-01-16 15:30:00|10381|10377|10386|10383|10386|10383|10377|10374|287
1673883300000|2023-01-16 15:35:00|10385|10382|10394|10391|10394|10391|10384|10381|350
1673883600000|2023-01-16 15:40:00|10393|10390|10398|10395|10401|10398|10391|10388|780
1673883900000|2023-01-16 15:45:00|10397|10394|10400|10396|10401|10398|10397|10393|473
1673884200000|2023-01-16 15:50:00|10401|10397|10409|10406|10409|10406|10398|10395|664
1673884500000|2023-01-16 15:55:00|10407|10404|10398|10395|10407|10404|10398|10395|395
1673884800000|2023-01-16 16:00:00|10397|10394|10399|10396|10404|10401|10395|10392|555
1673885100000|2023-01-16 16:05:00|10398|10395|10396|10393|10400|10397|10396|10392|206
1673885400000|2023-01-16 16:10:00|10397|10394|10400|10397|10400|10397|10393|10390|431
1673885700000|2023-01-16 16:15:00|10401|10398|10403|10400|10405|10402|10401|10398|960
1673886000000|2023-01-16 16:20:00|10402|10399|10402|10399|10404|10400|10401|10398|299
1673886300000|2023-01-16 16:25:00|10403|10400|10404|10401|10404|10401|10402|10399|308
1673886600000|2023-01-16 16:30:00|10405|10402|10403|10400|10406|10402|10403|10400|397
1673886900000|2023-01-16 16:35:00|10404|10399|10403|10400|10404|10400|10402|10399|308
1673887200000|2023-01-16 16:40:00|10404|10401|10399|10396|10405|10402|10399|10396|174
1673887500000|2023-01-16 16:45:00|10398|10395|10395|10392|10398|10395|10394|10391|165
1673887800000|2023-01-16 16:50:00|10394|10391|10398|10395|10400|10397|10394|10391|218
1673888100000|2023-01-16 16:55:00|10399|10396|10397|10394|10401|10398|10397|10394|195
1673888400000|2023-01-16 17:00:00|10396|10393|10397|10394|10400|10397|10396|10393|197
1673888700000|2023-01-16 17:05:00|10398|10395|10398|10395|10399|10395|10398|10395|68
1673889000000|2023-01-16 17:10:00|10399|10396|10399|10396|10400|10396|10398|10395|43
1673889300000|2023-01-16 17:15:00|10398|10395|10396|10393|10398|10395|10396|10393|138
1673889600000|2023-01-16 17:20:00|10395|10392|10396|10393|10396|10393|10395|10392|87
1673889900000|2023-01-16 17:25:00|10397|10394|10400|10396|10400|10397|10395|10392|228
1673890200000|2023-01-16 17:30:00|10401|10397|10398|10395|10401|10397|10398|10395|105
1673890500000|2023-01-16 17:35:00|10397|10394|10396|10392|10398|10394|10395|10392|35
1673890800000|2023-01-16 17:40:00|10395|10393|10395|10392|10396|10393|10395|10392|48
1673891100000|2023-01-16 17:45:00|10394|10391|10393|10390|10395|10391|10393|10390|85
1673891400000|2023-01-16 17:50:00|10394|10389|10394|10390|10394|10391|10392|10389|51
1673891700000|2023-01-16 17:55:00|10395|10391|10393|10389|10395|10392|10392|10389|155
1673942400000|2023-01-17 08:00:00|10369|10363|10375|10372|10377|10374|10365|10361|1220
1673942700000|2023-01-17 08:05:00|10376|10373|10381|10377|10383|10380|10371|10368|529
1673943000000|2023-01-17 08:10:00|10382|10378|10383|10380|10385|10381|10377|10374|536
1673943300000|2023-01-17 08:15:00|10384|10379|10380|10377|10384|10381|10379|10375|457
1673943600000|2023-01-17 08:20:00|10383|10376|10383|10379|10386|10383|10379|10375|431
1673943900000|2023-01-17 08:25:00|10382|10380|10377|10374|10383|10380|10377|10374|492
1673944200000|2023-01-17 08:30:00|10376|10373|10367|10364|10376|10373|10363|10359|920
1673944500000|2023-01-17 08:35:00|10366|10363|10364|10360|10370|10367|10361|10358|636
1673944800000|2023-01-17 08:40:00|10363|10359|10364|10360|10371|10367|10362|10359|466
1673945100000|2023-01-17 08:45:00|10363|10361|10363|10360|10366|10363|10360|10357|610
1673945400000|2023-01-17 08:50:00|10362|10359|10375|10371|10378|10375|10362|10359|479
1673945700000|2023-01-17 08:55:00|10374|10372|10374|10371|10376|10373|10371|10368|408
1673946000000|2023-01-17 09:00:00|10373|10370|10368|10364|10373|10370|10365|10362|661
1673946300000|2023-01-17 09:05:00|10367|10365|10356|10353|10369|10365|10353|10350|777
1673946600000|2023-01-17 09:10:00|10357|10352|10352|10349|10361|10357|10351|10348|1069
1673946900000|2023-01-17 09:15:00|10351|10348|10355|10351|10355|10351|10348|10345|687
1673947200000|2023-01-17 09:20:00|10354|10352|10349|10346|10356|10353|10349|10346|373
1673947500000|2023-01-17 09:25:00|10350|10347|10354|10351|10358|10355|10350|10347|786
1673947800000|2023-01-17 09:30:00|10353|10350|10357|10354|10360|10357|10353|10350|745
1673948100000|2023-01-17 09:35:00|10356|10353|10359|10356|10361|10358|10356|10353|759
1673948400000|2023-01-17 09:40:00|10360|10357|10357|10354|10361|10358|10355|10352|506
1673948700000|2023-01-17 09:45:00|10358|10355|10349|10346|10360|10357|10345|10342|861
1673949000000|2023-01-17 09:50:00|10350|10347|10349|10346|10356|10352|10349|10346|750
1673949300000|2023-01-17 09:55:00|10350|10347|10353|10350|10354|10351|10346|10343|1460
1673949600000|2023-01-17 10:00:00|10354|10348|10343|10340|10357|10354|10343|10340|980
1673949900000|2023-01-17 10:05:00|10344|10339|10348|10344|10351|10347|10341|10338|495
1673950200000|2023-01-17 10:10:00|10347|10343|10347|10343|10351|10348|10339|10336|596
1673950500000|2023-01-17 10:15:00|10346|10342|10350|10346|10352|10349|10345|10341|748
1673950800000|2023-01-17 10:20:00|10349|10345|10340|10337|10351|10348|10339|10336|772
1673951100000|2023-01-17 10:25:00|10341|10338|10351|10348|10352|10349|10341|10338|772
1673951400000|2023-01-17 10:30:00|10352|10347|10355|10351|10356|10353|10350|10347|770
1673951700000|2023-01-17 10:35:00|10354|10350|10355|10352|10358|10355|10353|10350|623
1673952000000|2023-01-17 10:40:00|10356|10351|10356|10353|10358|10355|10354|10351|339
1673952300000|2023-01-17 10:45:00|10357|10354|10356|10353|10361|10358|10356|10353|460
1673952600000|2023-01-17 10:50:00|10357|10354|10361|10357|10361|10358|10356|10353|427
1673952900000|2023-01-17 10:55:00|10360|10356|10360|10357|10367|10364|10359|10356|830
1673953200000|2023-01-17 11:00:00|10359|10356|10360|10356|10364|10361|10359|10355|547
1673953500000|2023-01-17 11:05:00|10359|10357|10365|10361|10365|10362|10359|10357|376
1673953800000|2023-01-17 11:10:00|10364|10362|10364|10361|10368|10365|10364|10360|388
1673954100000|2023-01-17 11:15:00|10363|10360|10362|10359|10363|10361|10359|10355|244
1673954400000|2023-01-17 11:20:00|10363|10358|10367|10364|10368|10365|10361|10358|177
1673954700000|2023-01-17 11:25:00|10368|10365|10366|10363|10370|10367|10365|10362|680
1673955000000|2023-01-17 11:30:00|10367|10364|10363|10360|10368|10365|10361|10358|601
1673955300000|2023-01-17 11:35:00|10364|10361|10359|10355|10365|10362|10357|10354|242
1673955600000|2023-01-17 11:40:00|10358|10356|10355|10352|10358|10356|10355|10352|476
1673955900000|2023-01-17 11:45:00|10357|10354|10346|10343|10357|10354|10344|10341|980
1673956200000|2023-01-17 11:50:00|10347|10344|10354|10351|10355|10351|10347|10344|873
1673956500000|2023-01-17 11:55:00|10355|10350|10356|10353|10357|10353|10346|10343|611
1673956800000|2023-01-17 12:00:00|10355|10352|10348|10344|10355|10352|10345|10342|549
1673957100000|2023-01-17 12:05:00|10347|10345|10355|10352|10357|10354|10347|10344|573
1673957400000|2023-01-17 12:10:00|10354|10351|10355|10351|10357|10353|10353|10349|388
1673957700000|2023-01-17 12:15:00|10354|10350|10358|10355|10359|10356|10353|10350|274
1673958000000|2023-01-17 12:20:00|10359|10356|10356|10352|10363|10359|10355|10351|383
1673958300000|2023-01-17 12:25:00|10357|10353|10353|10350|10357|10354|10353|10350|234
1673958600000|2023-01-17 12:30:00|10354|10351|10355|10351|10359|10356|10353|10350|345
1673958900000|2023-01-17 12:35:00|10354|10350|10356|10353|10357|10354|10353|10350|355
1673959200000|2023-01-17 12:40:00|10355|10352|10353|10349|10355|10353|10351|10348|421
1673959500000|2023-01-17 12:45:00|10352|10348|10348|10345|10353|10349|10347|10344|694
1673959800000|2023-01-17 12:50:00|10349|10346|10340|10336|10349|10346|10338|10335|915
1673960100000|2023-01-17 12:55:00|10339|10335|10338|10334|10339|10336|10334|10331|891
1673960400000|2023-01-17 13:00:00|10337|10333|10329|10325|10341|10337|10326|10323|907
1673960700000|2023-01-17 13:05:00|10330|10327|10331|10328|10335|10332|10330|10327|763
1673961000000|2023-01-17 13:10:00|10330|10327|10324|10321|10330|10328|10323|10320|606
1673961300000|2023-01-17 13:15:00|10323|10320|10330|10326|10332|10329|10323|10320|662
1673961600000|2023-01-17 13:20:00|10329|10327|10329|10326|10333|10329|10329|10326|680
1673961900000|2023-01-17 13:25:00|10330|10325|10336|10332|10343|10340|10327|10324|601
1673962200000|2023-01-17 13:30:00|10337|10334|10348|10345|10348|10345|10333|10329|1204
1673962500000|2023-01-17 13:35:00|10347|10344|10346|10343|10351|10348|10343|10340|667
1673962800000|2023-01-17 13:40:00|10347|10344|10344|10340|10352|10349|10343|10340|605
1673963100000|2023-01-17 13:45:00|10343|10341|10352|10349|10358|10354|10341|10338|1078
1673963400000|2023-01-17 13:50:00|10353|10350|10350|10346|10355|10352|10348|10345|637
1673963700000|2023-01-17 13:55:00|10349|10347|10356|10353|10357|10354|10348|10345|494
1673964000000|2023-01-17 14:00:00|10357|10354|10372|10368|10378|10375|10357|10354|1856
1673964300000|2023-01-17 14:05:00|10373|10369|10376|10373|10383|10380|10367|10364|1070
1673964600000|2023-01-17 14:10:00|10377|10374|10399|10396|10400|10396|10377|10373|1644
1673964900000|2023-01-17 14:15:00|10400|10397|10388|10384|10402|10399|10384|10381|2055
1673965200000|2023-01-17 14:20:00|10387|10385|10382|10379|10390|10387|10378|10375|1232
1673965500000|2023-01-17 14:25:00|10383|10380|10380|10377|10388|10385|10379|10376|682
1673965800000|2023-01-17 14:30:00|10381|10378|10388|10385|10389|10386|10378|10375|786
1673966100000|2023-01-17 14:35:00|10389|10386|10391|10388|10395|10392|10388|10384|601
1673966400000|2023-01-17 14:40:00|10392|10389|10390|10386|10396|10392|10387|10384|402
1673966700000|2023-01-17 14:45:00|10391|10388|10394|10390|10400|10396|10389|10385|688
1673967000000|2023-01-17 14:50:00|10395|10391|10396|10392|10404|10401|10395|10391|664
1673967300000|2023-01-17 14:55:00|10397|10393|10401|10398|10401|10398|10394|10390|541
1673967600000|2023-01-17 15:00:00|10404|10400|10445|10442|10449|10446|10402|10398|3027
1673967900000|2023-01-17 15:05:00|10446|10443|10435|10431|10452|10448|10433|10430|1837
1673968200000|2023-01-17 15:10:00|10436|10433|10432|10429|10444|10441|10432|10429|1280
1673968500000|2023-01-17 15:15:00|10431|10428|10431|10428|10439|10435|10429|10425|1507
1673968800000|2023-01-17 15:20:00|10432|10429|10418|10415|10438|10435|10417|10413|1406
1673969100000|2023-01-17 15:25:00|10419|10414|10420|10417|10422|10419|10413|10410|623
1673969400000|2023-01-17 15:30:00|10419|10416|10419|10416|10422|10419|10404|10401|1011
1673969700000|2023-01-17 15:35:00|10420|10415|10423|10419|10433|10430|10418|10415|1158
1673970000000|2023-01-17 15:40:00|10422|10420|10429|10425|10429|10426|10419|10416|591
1673970300000|2023-01-17 15:45:00|10428|10426|10424|10421|10430|10427|10419|10416|542
1673970600000|2023-01-17 15:50:00|10425|10420|10419|10415|10425|10421|10413|10410|598
1673970900000|2023-01-17 15:55:00|10418|10416|10431|10428|10432|10429|10418|10415|857
1673971200000|2023-01-17 16:00:00|10430|10427|10437|10434|10439|10436|10427|10424|1909
1673971500000|2023-01-17 16:05:00|10436|10433|10436|10432|10436|10433|10426|10423|574
1673971800000|2023-01-17 16:10:00|10435|10431|10447|10444|10449|10446|10433|10430|1775
1673972100000|2023-01-17 16:15:00|10448|10445|10441|10438|10449|10446|10439|10436|1812
1673972400000|2023-01-17 16:20:00|10440|10437|10444|10441|10444|10441|10435|10432|871
1673972700000|2023-01-17 16:25:00|10443|10440|10448|10445|10449|10446|10442|10439|952
1673973000000|2023-01-17 16:30:00|10449|10446|10448|10445|10451|10447|10445|10442|600
1673973300000|2023-01-17 16:35:00|10447|10444|10456|10453|10456|10453|10446|10443|838
1673973600000|2023-01-17 16:40:00|10457|10454|10459|10456|10468|10464|10456|10453|858
1673973900000|2023-01-17 16:45:00|10458|10455|10464|10461|10464|10461|10458|10455|479
1673974200000|2023-01-17 16:50:00|10463|10460|10458|10455|10464|10461|10457|10454|662
1673974500000|2023-01-17 16:55:00|10457|10454|10458|10454|10458|10455|10451|10448|521
1673974800000|2023-01-17 17:00:00|10457|10455|10458|10454|10458|10455|10452|10449|385
1673975100000|2023-01-17 17:05:00|10457|10455|10453|10449|10459|10456|10452|10449|589
1673975400000|2023-01-17 17:10:00|10452|10450|10455|10452|10457|10453|10452|10449|121
1673975700000|2023-01-17 17:15:00|10454|10451|10454|10451|10456|10453|10452|10449|191
1673976000000|2023-01-17 17:20:00|10453|10450|10454|10451|10454|10451|10451|10448|208
1673976300000|2023-01-17 17:25:00|10453|10450|10448|10445|10453|10450|10448|10445|115
1673976600000|2023-01-17 17:30:00|10449|10446|10448|10445|10450|10447|10447|10444|415
1673976900000|2023-01-17 17:35:00|10449|10446|10450|10447|10450|10447|10448|10445|161
1673977200000|2023-01-17 17:40:00|10451|10448|10452|10448|10452|10449|10450|10447|208
1673977500000|2023-01-17 17:45:00|10451|10449|10456|10452|10456|10452|10448|10444|620
1673977800000|2023-01-17 17:50:00|10455|10451|10447|10444|10455|10451|10446|10443|351
1673978100000|2023-01-17 17:55:00|10446|10443|10452|10448|10454|10451|10446|10443|279
1674028800000|2023-01-18 08:00:00|10481|10479|10474|10471|10483|10480|10464|10461|1451
1674029100000|2023-01-18 08:05:00|10475|10472|10481|10478|10483|10479|10469|10465|1116
1674029400000|2023-01-18 08:10:00|10482|10477|10496|10493|10499|10496|10481|10477|1184
1674029700000|2023-01-18 08:15:00|10495|10492|10472|10469|10496|10492|10471|10468|1520
1674030000000|2023-01-18 08:20:00|10473|10470|10461|10458|10476|10472|10461|10457|1013
1674030300000|2023-01-18 08:25:00|10460|10457|10455|10452|10464|10460|10449|10446|935
1674030600000|2023-01-18 08:30:00|10454|10451|10447|10444|10456|10452|10447|10444|859
1674030900000|2023-01-18 08:35:00|10448|10445|10435|10432|10448|10445|10434|10431|713
1674031200000|2023-01-18 08:40:00|10436|10433|10438|10434|10444|10441|10431|10428|655
1674031500000|2023-01-18 08:45:00|10437|10435|10448|10444|10449|10445|10436|10433|279
1674031800000|2023-01-18 08:50:00|10447|10443|10435|10431|10448|10445|10434|10431|778
1674032100000|2023-01-18 08:55:00|10436|10432|10436|10433|10446|10443|10436|10432|767
1674032400000|2023-01-18 09:00:00|10437|10432|10425|10422|10437|10434|10424|10421|1125
1674032700000|2023-01-18 09:05:00|10426|10423|10429|10426|10429|10426|10423|10419|524
1674033000000|2023-01-18 09:10:00|10428|10425|10425|10421|10429|10426|10420|10417|475
1674033300000|2023-01-18 09:15:00|10424|10420|10416|10413|10431|10428|10416|10413|787
1674033600000|2023-01-18 09:20:00|10417|10414|10421|10417|10423|10420|10417|10414|299
1674033900000|2023-01-18 09:25:00|10420|10416|10412|10409|10421|10418|10411|10408|497
1674034200000|2023-01-18 09:30:00|10411|10408|10417|10414|10419|10416|10411|10408|605
1674034500000|2023-01-18 09:35:00|10416|10413|10418|10415|10420|10417|10412|10408|529
1674034800000|2023-01-18 09:40:00|10417|10414|10414|10411|10419|10416|10414|10411|369
1674035100000|2023-01-18 09:45:00|10415|10412|10420|10416|10420|10417|10409|10405|471
1674035400000|2023-01-18 09:50:00|10419|10415|10419|10416|10421|10418|10417|10414|553
1674035700000|2023-01-18 09:55:00|10418|10415|10407|10404|10418|10415|10406|10403|502
1674036000000|2023-01-18 10:00:00|10406|10403|10409|10406|10410|10406|10399|10395|699
1674036300000|2023-01-18 10:05:00|10408|10404|10419|10416|10420|10416|10408|10404|625
1674036600000|2023-01-18 10:10:00|10420|10415|10422|10419|10422|10419|10418|10415|646
1674036900000|2023-01-18 10:15:00|10423|10420|10419|10416|10424|10421|10418|10415|682
1674037200000|2023-01-18 10:20:00|10420|10417|10424|10421|10425|10422|10419|10415|447
1674037500000|2023-01-18 10:25:00|10425|10422|10424|10420|10428|10425|10423|10420|541
1674037800000|2023-01-18 10:30:00|10423|10421|10427|10424|10430|10427|10423|10419|622
1674038100000|2023-01-18 10:35:00|10428|10425|10437|10433|10437|10433|10427|10424|510
1674038400000|2023-01-18 10:40:00|10436|10434|10432|10428|10439|10436|10432|10428|320
1674038700000|2023-01-18 10:45:00|10431|10429|10435|10432|10436|10432|10431|10428|233
1674039000000|2023-01-18 10:50:00|10436|10433|10433|10430|10436|10433|10432|10428|370
1674039300000|2023-01-18 10:55:00|10435|10432|10441|10438|10441|10438|10435|10432|545
1674039600000|2023-01-18 11:00:00|10443|10440|10446|10443|10446|10443|10441|10438|611
1674039900000|2023-01-18 11:05:00|10445|10442|10439|10435|10445|10442|10437|10434|299
1674040200000|2023-01-18 11:10:00|10438|10436|10444|10441|10444|10441|10436|10433|263
1674040500000|2023-01-18 11:15:00|10445|10442|10444|10441|10445|10442|10441|10438|220
1674040800000|2023-01-18 11:20:00|10445|10442|10449|10446|10450|10447|10444|10441|405
1674041100000|2023-01-18 11:25:00|10450|10447|10450|10447|10451|10448|10446|10443|282
1674041400000|2023-01-18 11:30:00|10449|10446|10453|10450|10453|10450|10448|10445|390
1674041700000|2023-01-18 11:35:00|10452|10449|10460|10457|10462|10459|10452|10449|614
1674042000000|2023-01-18 11:40:00|10459|10456|10461|10458|10461|10458|10453|10450|393
1674042300000|2023-01-18 11:45:00|10460|10457|10457|10453|10463|10460|10453|10450|613
1674042600000|2023-01-18 11:50:00|10456|10454|10469|10465|10470|10467|10456|10453|554
1674042900000|2023-01-18 11:55:00|10468|10466|10464|10461|10471|10468|10463|10460|252
1674043200000|2023-01-18 12:00:00|10466|10462|10474|10471|10476|10473|10464|10460|396
1674043500000|2023-01-18 12:05:00|10475|10472|10465|10461|10475|10472|10461|10458|551
1674043800000|2023-01-18 12:10:00|10464|10462|10468|10465|10470|10467|10461|10458|364
1674044100000|2023-01-18 12:15:00|10467|10464|10461|10458|10467|10465|10459|10456|563
1674044400000|2023-01-18 12:20:00|10462|10459|10463|10459|10464|10461|10460|10456|292
1674044700000|2023-01-18 12:25:00|10462|10460|10470|10467|10471|10468|10462|10458|331
1674045000000|2023-01-18 12:30:00|10471|10468|10464|10461|10472|10468|10464|10460|188
1674045300000|2023-01-18 12:35:00|10465|10462|10463|10460|10466|10463|10462|10459|214
1674045600000|2023-01-18 12:40:00|10464|10461|10459|10455|10464|10461|10458|10455|813
1674045900000|2023-01-18 12:45:00|10458|10454|10457|10454|10461|10458|10456|10453|448
1674046200000|2023-01-18 12:50:00|10456|10453|10468|10464|10468|10464|10456|10453|516
1674046500000|2023-01-18 12:55:00|10467|10465|10474|10471|10474|10471|10466|10462|429
1674046800000|2023-01-18 13:00:00|10475|10472|10477|10473|10481|10477|10470|10467|1131
1674047100000|2023-01-18 13:05:00|10476|10474|10479|10476|10480|10477|10476|10474|374
1674047400000|2023-01-18 13:10:00|10478|10475|10481|10478|10484|10481|10478|10475|739
1674047700000|2023-01-18 13:15:00|10480|10477|10490|10487|10491|10488|10480|10477|919
1674048000000|2023-01-18 13:20:00|10489|10486|10491|10488|10496|10493|10489|10486|765
1674048300000|2023-01-18 13:25:00|10492|10487|10495|10491|10496|10493|10489|10486|747
1674048600000|2023-01-18 13:30:00|10493|10490|10516|10513|10529|10526|10493|10489|1985
1674048900000|2023-01-18 13:35:00|10515|10512|10528|10524|10528|10525|10512|10509|1618
1674049200000|2023-01-18 13:40:00|10527|10523|10512|10509|10529|10526|10506|10503|1215
1674049500000|2023-01-18 13:45:00|10510|10507|10520|10517|10521|10518|10506|10503|472
1674049800000|2023-01-18 13:50:00|10519|10516|10526|10523|10532|10529|10519|10515|675
1674050100000|2023-01-18 13:55:00|10525|10522|10512|10509|10528|10524|10508|10505|1036
1674050400000|2023-01-18 14:00:00|10513|10508|10528|10524|10529|10526|10513|10508|1042
1674050700000|2023-01-18 14:05:00|10527|10525|10543|10540|10545|10542|10527|10524|1228
1674051000000|2023-01-18 14:10:00|10544|10539|10545|10541|10554|10550|10537|10534|1539
1674051300000|2023-01-18 14:15:00|10544|10542|10550|10547|10562|10559|10544|10541|2561
1674051600000|2023-01-18 14:20:00|10549|10546|10557|10553|10562|10559|10545|10542|1460
1674051900000|2023-01-18 14:25:00|10556|10554|10555|10552|10564|10561|10553|10550|1349
1674052200000|2023-01-18 14:30:00|10556|10553|10565|10562|10572|10569|10554|10551|1575
1674052500000|2023-01-18 14:35:00|10564|10561|10550|10547|10566|10562|10546|10543|1098
1674052800000|2023-01-18 14:40:00|10551|10548|10551|10548|10556|10553|10541|10538|1581
1674053100000|2023-01-18 14:45:00|10552|10549|10534|10530|10553|10550|10529|10526|1762
1674053400000|2023-01-18 14:50:00|10533|10532|10540|10537|10543|10540|10532|10529|990
1674053700000|2023-01-18 14:55:00|10541|10538|10526|10523|10544|10540|10524|10521|1701
1674054000000|2023-01-18 15:00:00|10527|10524|10520|10517|10529|10526|10518|10515|1066
1674054300000|2023-01-18 15:05:00|10521|10518|10533|10530|10533|10530|10519|10516|611
1674054600000|2023-01-18 15:10:00|10532|10529|10528|10525|10534|10531|10520|10517|1964
1674054900000|2023-01-18 15:15:00|10529|10526|10527|10523|10534|10531|10523|10520|1223
1674055200000|2023-01-18 15:20:00|10526|10524|10531|10527|10532|10529|10526|10523|764
1674055500000|2023-01-18 15:25:00|10530|10528|10533|10530|10534|10531|10529|10526|796
1674055800000|2023-01-18 15:30:00|10534|10531|10519|10516|10536|10533|10517|10514|1739
1674056100000|2023-01-18 15:35:00|10520|10517|10512|10509|10522|10519|10510|10507|1155
1674056400000|2023-01-18 15:40:00|10513|10510|10510|10506|10514|10511|10505|10502|769
1674056700000|2023-01-18 15:45:00|10509|10507|10513|10510|10517|10514|10508|10505|606
1674057000000|2023-01-18 15:50:00|10512|10509|10503|10499|10512|10510|10499|10496|1035
1674057300000|2023-01-18 15:55:00|10502|10498|10508|10505|10510|10506|10496|10493|1058
1674057600000|2023-01-18 16:00:00|10509|10506|10507|10504|10512|10509|10502|10499|967
1674057900000|2023-01-18 16:05:00|10508|10503|10502|10499|10508|10504|10499|10496|1148
1674058200000|2023-01-18 16:10:00|10501|10498|10502|10499|10503|10500|10495|10492|1528
1674058500000|2023-01-18 16:15:00|10501|10497|10499|10495|10508|10505|10498|10494|1873
1674058800000|2023-01-18 16:20:00|10498|10494|10492|10489|10500|10496|10491|10488|719
1674059100000|2023-01-18 16:25:00|10493|10490|10489|10486|10493|10490|10487|10484|517
1674059400000|2023-01-18 16:30:00|10490|10485|10485|10482|10491|10488|10484|10481|465
1674059700000|2023-01-18 16:35:00|10486|10481|10481|10477|10487|10484|10477|10473|546
1674060000000|2023-01-18 16:40:00|10480|10476|10478|10475|10480|10476|10473|10470|716
1674060300000|2023-01-18 16:45:00|10477|10474|10480|10477|10482|10479|10476|10473|618
1674060600000|2023-01-18 16:50:00|10481|10476|10481|10478|10485|10481|10480|10476|429
1674060900000|2023-01-18 16:55:00|10482|10479|10483|10480|10487|10483|10480|10476|395
1674061200000|2023-01-18 17:00:00|10482|10478|10482|10478|10482|10478|10477|10474|296
1674061500000|2023-01-18 17:05:00|10481|10479|10481|10477|10484|10481|10479|10476|119
1674061800000|2023-01-18 17:10:00|10480|10478|10482|10478|10482|10478|10476|10473|103
1674062100000|2023-01-18 17:15:00|10481|10479|10476|10472|10482|10479|10476|10472|203
1674062400000|2023-01-18 17:20:00|10477|10473|10474|10471|10478|10474|10472|10469|135
1674062700000|2023-01-18 17:25:00|10473|10470|10473|10470|10475|10472|10472|10469|392
1674063000000|2023-01-18 17:30:00|10474|10471|10475|10471|10475|10472|10473|10469|232
1674063300000|2023-01-18 17:35:00|10474|10470|10476|10473|10477|10474|10474|10470|126
1674063600000|2023-01-18 17:40:00|10475|10472|10476|10472|10476|10473|10473|10470|88
1674063900000|2023-01-18 17:45:00|10475|10473|10482|10479|10483|10479|10475|10472|89
1674064200000|2023-01-18 17:50:00|10481|10478|10484|10481|10485|10482|10481|10478|153
1674064500000|2023-01-18 17:55:00|10485|10482|10486|10481|10486|10483|10484|10480|240
1674115200000|2023-01-19 08:00:00|10494|10491|10531|10528|10531|10528|10494|10491|2736
1674115500000|2023-01-19 08:05:00|10530|10526|10525|10522|10534|10531|10524|10521|1413
1674115800000|2023-01-19 08:10:00|10524|10521|10524|10520|10535|10532|10518|10515|811
1674116100000|2023-01-19 08:15:00|10523|10521|10534|10531|10538|10535|10523|10520|1516
1674116400000|2023-01-19 08:20:00|10535|10532|10554|10551|10556|10553|10534|10532|1134
1674116700000|2023-01-19 08:25:00|10553|10550|10567|10563|10567|10564|10551|10548|1582
1674117000000|2023-01-19 08:30:00|10566|10564|10544|10541|10570|10566|10543|10540|1803
1674117300000|2023-01-19 08:35:00|10545|10542|10534|10531|10547|10543|10533|10529|1648
1674117600000|2023-01-19 08:40:00|10535|10532|10529|10526|10537|10534|10524|10521|811
1674117900000|2023-01-19 08:45:00|10530|10527|10524|10521|10537|10534|10523|10520|614
1674118200000|2023-01-19 08:50:00|10523|10520|10525|10522|10530|10526|10522|10519|905
1674118500000|2023-01-19 08:55:00|10526|10523|10512|10508|10529|10525|10511|10508|1191
1674118800000|2023-01-19 09:00:00|10513|10509|10513|10510|10519|10516|10512|10509|709
1674119100000|2023-01-19 09:05:00|10514|10511|10505|10502|10514|10511|10504|10501|802
1674119400000|2023-01-19 09:10:00|10504|10501|10505|10502|10514|10511|10502|10499|828
1674119700000|2023-01-19 09:15:00|10506|10503|10509|10505|10512|10509|10505|10502|581
1674120000000|2023-01-19 09:20:00|10508|10504|10509|10506|10515|10512|10507|10504|590
1674120300000|2023-01-19 09:25:00|10510|10507|10508|10505|10515|10512|10507|10504|487
1674120600000|2023-01-19 09:30:00|10510|10507|10508|10505|10515|10511|10507|10504|518
1674120900000|2023-01-19 09:35:00|10509|10504|10522|10519|10522|10519|10507|10504|1059
1674121200000|2023-01-19 09:40:00|10521|10518|10521|10518|10524|10521|10517|10514|435
1674121500000|2023-01-19 09:45:00|10522|10519|10520|10517|10522|10519|10517|10513|350
1674121800000|2023-01-19 09:50:00|10521|10516|10520|10517|10522|10519|10518|10515|416
1674122100000|2023-01-19 09:55:00|10519|10516|10528|10525|10532|10528|10519|10516|500
1674122400000|2023-01-19 10:00:00|10527|10524|10514|10511|10528|10525|10513|10510|1041
1674122700000|2023-01-19 10:05:00|10513|10510|10524|10520|10525|10522|10512|10509|537
1674123000000|2023-01-19 10:10:00|10523|10519|10524|10521|10525|10522|10522|10519|559
1674123300000|2023-01-19 10:15:00|10525|10522|10523|10519|10525|10522|10521|10518|297
1674123600000|2023-01-19 10:20:00|10524|10520|10518|10515|10528|10524|10517|10514|355
1674123900000|2023-01-19 10:25:00|10519|10516|10511|10508|10523|10519|10511|10508|514
1674124200000|2023-01-19 10:30:00|10510|10507|10511|10508|10513|10510|10507|10504|633
1674124500000|2023-01-19 10:35:00|10510|10507|10501|10497|10510|10507|10494|10490|1371
1674124800000|2023-01-19 10:40:00|10500|10498|10505|10502|10509|10506|10500|10498|503
1674125100000|2023-01-19 10:45:00|10506|10503|10502|10498|10510|10506|10500|10497|448
1674125400000|2023-01-19 10:50:00|10503|10499|10508|10504|10508|10505|10502|10499|488
1674125700000|2023-01-19 10:55:00|10509|10505|10515|10512|10517|10513|10505|10501|360
1674126000000|2023-01-19 11:00:00|10516|10511|10501|10498|10516|10511|10501|10498|594
1674126300000|2023-01-19 11:05:00|10502|10499|10499|10496|10505|10502|10499|10495|470
1674126600000|2023-01-19 11:10:00|10498|10495|10491|10488|10499|10496|10487|10484|639
1674126900000|2023-01-19 11:15:00|10492|10489|10489|10486|10493|10490|10486|10483|702
1674127200000|2023-01-19 11:20:00|10490|10487|10479|10476|10490|10487|10478|10475|1091
1674127500000|2023-01-19 11:25:00|10481|10477|10474|10471|10484|10480|10469|10466|2069
1674127800000|2023-01-19 11:30:00|10473|10470|10454|10450|10474|10470|10451|10448|1889
1674128100000|2023-01-19 11:35:00|10455|10451|10471|10467|10474|10471|10454|10451|1540
1674128400000|2023-01-19 11:40:00|10470|10468|10461|10458|10471|10468|10457|10454|633
1674128700000|2023-01-19 11:45:00|10460|10457|10457|10453|10461|10457|10450|10447|663
1674129000000|2023-01-19 11:50:00|10456|10452|10455|10452|10462|10458|10450|10447|744
1674129300000|2023-01-19 11:55:00|10456|10453|10456|10453|10457|10454|10449|10446|292
1674129600000|2023-01-19 12:00:00|10457|10454|10458|10454|10462|10459|10448|10444|584
1674129900000|2023-01-19 12:05:00|10457|10455|10458|10455|10461|10458|10453|10450|670
1674130200000|2023-01-19 12:10:00|10457|10454|10465|10461|10466|10463|10456|10453|584
1674130500000|2023-01-19 12:15:00|10464|10462|10462|10458|10474|10471|10458|10454|1597
1674130800000|2023-01-19 12:20:00|10461|10457|10458|10455|10461|10457|10455|10452|629
1674131100000|2023-01-19 12:25:00|10457|10454|10462|10458|10462|10458|10457|10453|404
1674131400000|2023-01-19 12:30:00|10461|10459|10455|10452|10468|10464|10449|10446|808
1674131700000|2023-01-19 12:35:00|10456|10453|10457|10454|10461|10457|10450|10447|456
1674132000000|2023-01-19 12:40:00|10456|10453|10450|10447|10459|10456|10447|10444|893
1674132300000|2023-01-19 12:45:00|10451|10446|10453|10450|10455|10452|10447|10444|384
1674132600000|2023-01-19 12:50:00|10452|10449|10452|10449|10453|10450|10450|10447|853
1674132900000|2023-01-19 12:55:00|10453|10450|10448|10445|10455|10452|10448|10445|547
1674133200000|2023-01-19 13:00:00|10449|10446|10444|10441|10450|10447|10442|10439|609
1674133500000|2023-01-19 13:05:00|10445|10442|10455|10451|10456|10452|10445|10441|552
1674133800000|2023-01-19 13:10:00|10456|10452|10454|10450|10459|10456|10450|10447|702
1674134100000|2023-01-19 13:15:00|10455|10451|10455|10452|10456|10452|10449|10446|565
1674134400000|2023-01-19 13:20:00|10456|10453|10467|10464|10469|10465|10455|10452|697
1674134700000|2023-01-19 13:25:00|10468|10463|10465|10461|10468|10465|10463|10459|834
1674135000000|2023-01-19 13:30:00|10461|10455|10455|10452|10461|10457|10445|10442|1236
1674135300000|2023-01-19 13:35:00|10454|10451|10454|10451|10456|10453|10446|10442|833
1674135600000|2023-01-19 13:40:00|10455|10450|10449|10445|10462|10459|10442|10439|675
1674135900000|2023-01-19 13:45:00|10448|10446|10444|10440|10448|10446|10439|10436|1343
1674136200000|2023-01-19 13:50:00|10443|10441|10450|10447|10451|10447|10442|10439|581
1674136500000|2023-01-19 13:55:00|10451|10446|10459|10456|10459|10456|10448|10445|640
1674136800000|2023-01-19 14:00:00|10458|10455|10451|10448|10461|10457|10451|10447|773
1674137100000|2023-01-19 14:05:00|10452|10449|10451|10448|10459|10456|10451|10447|960
1674137400000|2023-01-19 14:10:00|10452|10449|10457|10454|10457|10454|10452|10449|1091
1674137700000|2023-01-19 14:15:00|10458|10455|10465|10462|10466|10462|10452|10449|702
1674138000000|2023-01-19 14:20:00|10466|10463|10474|10470|10474|10471|10465|10462|1563
1674138300000|2023-01-19 14:25:00|10473|10469|10470|10466|10478|10474|10468|10465|1277
1674138600000|2023-01-19 14:30:00|10469|10467|10485|10481|10485|10482|10469|10467|1181
1674138900000|2023-01-19 14:35:00|10484|10480|10486|10483|10486|10483|10478|10475|1269
1674139200000|2023-01-19 14:40:00|10485|10482|10483|10479|10493|10489|10481|10478|1036
1674139500000|2023-01-19 14:45:00|10482|10478|10476|10473|10483|10480|10473|10469|1042
1674139800000|2023-01-19 14:50:00|10477|10474|10473|10470|10478|10475|10468|10465|594
1674140100000|2023-01-19 14:55:00|10474|10471|10477|10474|10480|10477|10473|10470|960
1674140400000|2023-01-19 15:00:00|10478|10475|10482|10478|10483|10480|10476|10473|568
1674140700000|2023-01-19 15:05:00|10481|10477|10475|10472|10482|10479|10474|10471|649
1674141000000|2023-01-19 15:10:00|10476|10473|10474|10471|10482|10478|10472|10469|635
1674141300000|2023-01-19 15:15:00|10475|10470|10479|10476|10479|10476|10468|10465|655
1674141600000|2023-01-19 15:20:00|10478|10475|10485|10482|10488|10485|10478|10475|922
1674141900000|2023-01-19 15:25:00|10484|10481|10475|10472|10484|10482|10473|10470|689
1674142200000|2023-01-19 15:30:00|10476|10473|10481|10478|10481|10478|10472|10469|684
1674142500000|2023-01-19 15:35:00|10480|10477|10482|10478|10482|10478|10472|10469|597
1674142800000|2023-01-19 15:40:00|10481|10479|10476|10472|10486|10483|10474|10471|1541
1674143100000|2023-01-19 15:45:00|10475|10473|10484|10481|10484|10481|10474|10471|639
1674143400000|2023-01-19 15:50:00|10483|10480|10490|10487|10492|10489|10483|10480|1027
1674143700000|2023-01-19 15:55:00|10489|10486|10485|10482|10490|10487|10480|10477|749
1674144000000|2023-01-19 16:00:00|10486|10483|10485|10482|10488|10485|10484|10481|739
1674144300000|2023-01-19 16:05:00|10486|10483|10486|10483|10486|10483|10476|10473|963
1674144600000|2023-01-19 16:10:00|10485|10482|10489|10486|10491|10487|10484|10480|1563
1674144900000|2023-01-19 16:15:00|10490|10487|10503|10500|10503|10500|10488|10485|1272
1674145200000|2023-01-19 16:20:00|10502|10499|10504|10501|10505|10502|10494|10491|1427
1674145500000|2023-01-19 16:25:00|10503|10500|10503|10500|10504|10501|10499|10496|847
1674145800000|2023-01-19 16:30:00|10502|10499|10504|10500|10507|10504|10501|10498|518
1674146100000|2023-01-19 16:35:00|10503|10501|10502|10499|10505|10502|10501|10497|845
1674146400000|2023-01-19 16:40:00|10501|10498|10506|10503|10506|10503|10498|10495|412
1674146700000|2023-01-19 16:45:00|10505|10502|10501|10498|10506|10503|10500|10496|674
1674147000000|2023-01-19 16:50:00|10502|10499|10506|10503|10507|10504|10501|10498|425
1674147300000|2023-01-19 16:55:00|10505|10502|10513|10510|10515|10512|10499|10496|1513
1674147600000|2023-01-19 17:00:00|10512|10509|10506|10503|10512|10509|10503|10500|1405
1674147900000|2023-01-19 17:05:00|10507|10504|10505|10502|10516|10513|10505|10502|3534
1674148200000|2023-01-19 17:10:00|10504|10501|10493|10490|10504|10501|10492|10489|1502
1674148500000|2023-01-19 17:15:00|10492|10489|10488|10485|10493|10490|10485|10482|438
1674148800000|2023-01-19 17:20:00|10489|10486|10486|10482|10489|10486|10484|10480|450
1674149100000|2023-01-19 17:25:00|10485|10483|10480|10477|10486|10483|10478|10474|347
1674149400000|2023-01-19 17:30:00|10479|10476|10481|10478|10483|10479|10479|10476|279
1674149700000|2023-01-19 17:35:00|10482|10477|10481|10478|10482|10479|10479|10476|176
1674150000000|2023-01-19 17:40:00|10482|10479|10477|10474|10483|10480|10476|10473|115
1674150300000|2023-01-19 17:45:00|10478|10472|10475|10471|10478|10474|10474|10470|167
1674150600000|2023-01-19 17:50:00|10474|10472|10471|10468|10475|10472|10471|10468|214
1674150900000|2023-01-19 17:55:00|10470|10466|10473|10470|10474|10471|10468|10465|185
1674201600000|2023-01-20 08:00:00|10479|10476|10491|10487|10495|10491|10473|10470|1432
1674201900000|2023-01-20 08:05:00|10492|10488|10502|10499|10503|10500|10490|10487|911
1674202200000|2023-01-20 08:10:00|10503|10498|10506|10503|10506|10503|10494|10491|977
1674202500000|2023-01-20 08:15:00|10504|10501|10491|10488|10504|10501|10491|10488|603
1674202800000|2023-01-20 08:20:00|10490|10487|10471|10468|10492|10488|10463|10460|1055
1674203100000|2023-01-20 08:25:00|10470|10467|10471|10468|10474|10470|10467|10463|1425
1674203400000|2023-01-20 08:30:00|10470|10467|10467|10464|10471|10468|10461|10457|898
1674203700000|2023-01-20 08:35:00|10468|10465|10478|10474|10479|10475|10467|10464|882
1674204000000|2023-01-20 08:40:00|10477|10473|10486|10482|10487|10484|10474|10470|655
1674204300000|2023-01-20 08:45:00|10485|10483|10483|10479|10488|10485|10480|10477|362
1674204600000|2023-01-20 08:50:00|10482|10478|10474|10471|10483|10479|10473|10470|346
1674204900000|2023-01-20 08:55:00|10475|10470|10466|10463|10477|10474|10464|10460|781
1674205200000|2023-01-20 09:00:00|10467|10464|10473|10470|10474|10470|10466|10462|696
1674205500000|2023-01-20 09:05:00|10474|10471|10472|10469|10475|10472|10467|10464|664
1674205800000|2023-01-20 09:10:00|10473|10470|10472|10469|10474|10471|10466|10462|487
1674206100000|2023-01-20 09:15:00|10473|10470|10468|10465|10474|10470|10464|10461|641
1674206400000|2023-01-20 09:20:00|10467|10464|10474|10470|10478|10475|10464|10460|575
1674206700000|2023-01-20 09:25:00|10473|10471|10474|10470|10477|10474|10472|10469|164
1674207000000|2023-01-20 09:30:00|10473|10471|10473|10470|10473|10471|10464|10461|455
1674207300000|2023-01-20 09:35:00|10474|10469|10469|10466|10474|10469|10465|10461|253
1674207600000|2023-01-20 09:40:00|10470|10467|10469|10465|10471|10468|10465|10462|331
1674207900000|2023-01-20 09:45:00|10468|10466|10467|10463|10469|10466|10465|10462|536
1674208200000|2023-01-20 09:50:00|10466|10464|10462|10458|10467|10464|10461|10458|560
1674208500000|2023-01-20 09:55:00|10463|10459|10455|10452|10463|10460|10454|10451|735
1674208800000|2023-01-20 10:00:00|10456|10453|10454|10451|10456|10453|10454|10451|407
1674209100000|2023-01-20 10:05:00|10455|10452|10453|10449|10456|10453|10453|10449|315
1674209400000|2023-01-20 10:10:00|10452|10450|10458|10455|10458|10455|10451|10448|510
1674209700000|2023-01-20 10:15:00|10457|10454|10447|10444|10458|10454|10443|10440|519
1674210000000|2023-01-20 10:20:00|10448|10445|10451|10448|10455|10452|10448|10445|622
1674210300000|2023-01-20 10:25:00|10450|10447|10440|10437|10451|10448|10438|10434|516
1674210600000|2023-01-20 10:30:00|10441|10438|10436|10433|10442|10439|10435|10432|741
1674210900000|2023-01-20 10:35:00|10437|10434|10445|10442|10446|10443|10436|10433|882
1674211200000|2023-01-20 10:40:00|10444|10441|10443|10440|10445|10442|10442|10439|591
1674211500000|2023-01-20 10:45:00|10444|10441|10448|10445|10450|10447|10443|10440|375
1674211800000|2023-01-20 10:50:00|10449|10446|10444|10440|10449|10446|10444|10440|568
1674212100000|2023-01-20 10:55:00|10445|10441|10445|10442|10446|10443|10440|10436|729
1674212400000|2023-01-20 11:00:00|10446|10443|10446|10443|10447|10444|10444|10441|422
1674212700000|2023-01-20 11:05:00|10447|10444|10449|10446|10451|10448|10445|10442|656
1674213000000|2023-01-20 11:10:00|10448|10445|10451|10448|10451|10448|10448|10445|460
1674213300000|2023-01-20 11:15:00|10454|10450|10449|10446|10457|10454|10448|10445|556
1674213600000|2023-01-20 11:20:00|10448|10445|10443|10440|10449|10446|10443|10440|504
1674213900000|2023-01-20 11:25:00|10442|10439|10441|10437|10442|10439|10438|10434|464
1674214200000|2023-01-20 11:30:00|10440|10439|10436|10432|10446|10442|10433|10430|499
1674214500000|2023-01-20 11:35:00|10435|10431|10440|10437|10440|10437|10429|10426|863
1674214800000|2023-01-20 11:40:00|10439|10436|10445|10442|10445|10442|10437|10434|486
1674215100000|2023-01-20 11:45:00|10446|10441|10441|10438|10448|10444|10441|10437|393
1674215400000|2023-01-20 11:50:00|10439|10436|10434|10431|10439|10436|10434|10430|408
1674215700000|2023-01-20 11:55:00|10435|10432|10438|10435|10440|10437|10434|10431|383
1674216000000|2023-01-20 12:00:00|10437|10434|10446|10443|10446|10443|10437|10434|697
1674216300000|2023-01-20 12:05:00|10445|10442|10446|10443|10448|10445|10443|10440|761
1674216600000|2023-01-20 12:10:00|10447|10444|10444|10441|10449|10446|10444|10440|272
1674216900000|2023-01-20 12:15:00|10443|10440|10448|10445|10448|10445|10442|10439|358
1674217200000|2023-01-20 12:20:00|10449|10444|10457|10453|10457|10454|10449|10444|1112
1674217500000|2023-01-20 12:25:00|10456|10454|10455|10452|10461|10458|10454|10450|464
1674217800000|2023-01-20 12:30:00|10456|10453|10457|10453|10459|10456|10453|10450|391
1674218100000|2023-01-20 12:35:00|10456|10454|10465|10461|10469|10465|10456|10453|1020
1674218400000|2023-01-20 12:40:00|10464|10460|10459|10456|10465|10462|10459|10456|504
1674218700000|2023-01-20 12:45:00|10460|10457|10457|10454|10461|10458|10456|10452|819
1674219000000|2023-01-20 12:50:00|10458|10455|10463|10460|10463|10460|10456|10453|814
1674219300000|2023-01-20 12:55:00|10462|10459|10458|10455|10462|10459|10457|10454|503
1674219600000|2023-01-20 13:00:00|10457|10454|10453|10450|10460|10457|10451|10448|1553
1674219900000|2023-01-20 13:05:00|10452|10449|10452|10449|10455|10452|10449|10446|674
1674220200000|2023-01-20 13:10:00|10453|10448|10447|10444|10455|10452|10445|10441|1335
1674220500000|2023-01-20 13:15:00|10446|10442|10450|10447|10451|10448|10445|10441|761
1674220800000|2023-01-20 13:20:00|10451|10448|10450|10446|10454|10451|10447|10444|851
1674221100000|2023-01-20 13:25:00|10451|10447|10449|10446|10453|10450|10448|10445|274
1674221400000|2023-01-20 13:30:00|10448|10445|10444|10441|10450|10446|10442|10439|679
1674221700000|2023-01-20 13:35:00|10445|10440|10449|10446|10449|10446|10440|10437|549
1674222000000|2023-01-20 13:40:00|10448|10445|10454|10451|10455|10451|10446|10442|937
1674222300000|2023-01-20 13:45:00|10455|10452|10452|10448|10457|10454|10451|10447|581
1674222600000|2023-01-20 13:50:00|10453|10449|10451|10448|10455|10452|10450|10447|463
1674222900000|2023-01-20 13:55:00|10450|10447|10445|10442|10452|10449|10445|10442|699
1674223200000|2023-01-20 14:00:00|10444|10441|10445|10442|10449|10446|10440|10436|519
1674223500000|2023-01-20 14:05:00|10444|10441|10440|10437|10448|10444|10439|10436|387
1674223800000|2023-01-20 14:10:00|10439|10436|10433|10430|10440|10436|10426|10423|1037
1674224100000|2023-01-20 14:15:00|10430|10427|10439|10436|10440|10437|10430|10426|1426
1674224400000|2023-01-20 14:20:00|10440|10437|10439|10436|10441|10438|10433|10430|855
1674224700000|2023-01-20 14:25:00|10438|10435|10437|10434|10442|10439|10436|10433|635
1674225000000|2023-01-20 14:30:00|10438|10433|10447|10443|10447|10444|10437|10433|789
1674225300000|2023-01-20 14:35:00|10448|10444|10451|10447|10452|10449|10446|10443|535
1674225600000|2023-01-20 14:40:00|10450|10448|10445|10442|10452|10449|10443|10440|492
1674225900000|2023-01-20 14:45:00|10444|10441|10441|10437|10445|10441|10437|10434|619
1674226200000|2023-01-20 14:50:00|10440|10436|10440|10437|10443|10439|10438|10435|416
1674226500000|2023-01-20 14:55:00|10441|10438|10444|10441|10448|10445|10439|10436|522
1674226800000|2023-01-20 15:00:00|10445|10442|10443|10440|10448|10445|10441|10437|586
1674227100000|2023-01-20 15:05:00|10444|10441|10441|10438|10448|10445|10441|10438|520
1674227400000|2023-01-20 15:10:00|10442|10439|10447|10444|10450|10446|10439|10436|531
1674227700000|2023-01-20 15:15:00|10448|10445|10441|10437|10449|10446|10440|10436|566
1674228000000|2023-01-20 15:20:00|10440|10438|10446|10443|10447|10444|10440|10437|352
1674228300000|2023-01-20 15:25:00|10445|10442|10451|10448|10453|10449|10445|10441|556
1674228600000|2023-01-20 15:30:00|10450|10447|10450|10447|10458|10455|10449|10446|732
1674228900000|2023-01-20 15:35:00|10449|10446|10452|10449|10452|10449|10446|10443|572
1674229200000|2023-01-20 15:40:00|10451|10448|10450|10447|10452|10449|10444|10441|460
1674229500000|2023-01-20 15:45:00|10449|10446|10442|10439|10451|10447|10442|10439|913
1674229800000|2023-01-20 15:50:00|10441|10438|10445|10442|10447|10444|10440|10437|461
1674230100000|2023-01-20 15:55:00|10446|10443|10446|10443|10450|10447|10445|10442|751
1674230400000|2023-01-20 16:00:00|10447|10444|10443|10440|10449|10445|10442|10439|697
1674230700000|2023-01-20 16:05:00|10444|10441|10441|10438|10446|10443|10441|10437|653
1674231000000|2023-01-20 16:10:00|10442|10439|10440|10437|10443|10440|10434|10431|1376
1674231300000|2023-01-20 16:15:00|10441|10436|10430|10427|10441|10437|10429|10425|1517
1674231600000|2023-01-20 16:20:00|10429|10426|10431|10428|10437|10433|10428|10425|545
1674231900000|2023-01-20 16:25:00|10433|10429|10422|10419|10435|10432|10422|10419|757
1674232200000|2023-01-20 16:30:00|10423|10420|10426|10423|10427|10424|10422|10419|676
1674232500000|2023-01-20 16:35:00|10425|10422|10420|10417|10426|10422|10420|10417|532
1674232800000|2023-01-20 16:40:00|10421|10418|10417|10414|10421|10418|10417|10414|602
1674233100000|2023-01-20 16:45:00|10416|10413|10420|10417|10423|10420|10415|10412|426
1674233400000|2023-01-20 16:50:00|10419|10416|10415|10412|10419|10416|10414|10411|530
1674233700000|2023-01-20 16:55:00|10414|10411|10408|10405|10415|10412|10408|10405|552
1674234000000|2023-01-20 17:00:00|10407|10404|10410|10407|10414|10410|10405|10402|729
1674234300000|2023-01-20 17:05:00|10411|10408|10412|10408|10414|10410|10410|10407|485
1674234600000|2023-01-20 17:10:00|10411|10409|10406|10403|10413|10410|10405|10402|346
1674234900000|2023-01-20 17:15:00|10407|10404|10409|10405|10411|10407|10406|10403|198
1674235200000|2023-01-20 17:20:00|10408|10406|10412|10409|10413|10409|10408|10404|76
1674235500000|2023-01-20 17:25:00|10411|10408|10412|10409|10413|10409|10411|10408|70
1674235800000|2023-01-20 17:30:00|10411|10408|10417|10414|10417|10414|10411|10408|108
1674236100000|2023-01-20 17:35:00|10418|10415|10418|10415|10419|10416|10418|10414|69
1674236400000|2023-01-20 17:40:00|10417|10414|10418|10414|10419|10416|10417|10414|103
1674236700000|2023-01-20 17:45:00|10419|10415|10425|10421|10425|10421|10419|10415|122
1674237000000|2023-01-20 17:50:00|10424|10420|10421|10417|10425|10420|10418|10415|97
1674237300000|2023-01-20 17:55:00|10420|10418|10422|10415|10426|10422|10417|10414|156
1674460800000|2023-01-23 08:00:00|10418|10414|10434|10431|10435|10432|10415|10411|1210
1674461100000|2023-01-23 08:05:00|10435|10432|10439|10436|10447|10443|10434|10430|1082
1674461400000|2023-01-23 08:10:00|10440|10435|10439|10436|10444|10441|10437|10434|648
1674461700000|2023-01-23 08:15:00|10440|10437|10455|10452|10458|10455|10440|10437|818
1674462000000|2023-01-23 08:20:00|10454|10451|10442|10439|10454|10451|10439|10435|888
1674462300000|2023-01-23 08:25:00|10441|10438|10445|10442|10449|10445|10439|10436|536
1674462600000|2023-01-23 08:30:00|10446|10443|10449|10446|10449|10446|10438|10435|396
1674462900000|2023-01-23 08:35:00|10451|10448|10444|10441|10456|10453|10443|10440|620
1674463200000|2023-01-23 08:40:00|10445|10440|10450|10447|10454|10451|10444|10440|535
1674463500000|2023-01-23 08:45:00|10451|10448|10453|10450|10462|10459|10450|10447|399
1674463800000|2023-01-23 08:50:00|10452|10449|10448|10445|10453|10450|10443|10440|456
1674464100000|2023-01-23 08:55:00|10449|10446|10456|10452|10460|10456|10448|10445|339
1674464400000|2023-01-23 09:00:00|10455|10451|10451|10447|10455|10452|10449|10446|287
1674464700000|2023-01-23 09:05:00|10450|10448|10446|10443|10457|10453|10446|10443|197
1674465000000|2023-01-23 09:10:00|10445|10442|10447|10444|10447|10444|10444|10441|216
1674465300000|2023-01-23 09:15:00|10446|10443|10433|10430|10446|10443|10433|10430|408
1674465600000|2023-01-23 09:20:00|10432|10429|10431|10428|10436|10433|10430|10427|543
1674465900000|2023-01-23 09:25:00|10430|10427|10424|10421|10432|10429|10424|10421|365
1674466200000|2023-01-23 09:30:00|10425|10422|10425|10421|10428|10425|10421|10418|475
1674466500000|2023-01-23 09:35:00|10426|10422|10428|10425|10430|10427|10422|10419|354
1674466800000|2023-01-23 09:40:00|10429|10424|10430|10427|10432|10429|10423|10420|267
1674467100000|2023-01-23 09:45:00|10431|10426|10430|10427|10433|10429|10427|10423|208
1674467400000|2023-01-23 09:50:00|10429|10426|10422|10419|10430|10426|10420|10416|376
1674467700000|2023-01-23 09:55:00|10421|10418|10422|10419|10425|10421|10419|10416|320
1674468000000|2023-01-23 10:00:00|10424|10418|10410|10406|10426|10423|10410|10406|609
1674468300000|2023-01-23 10:05:00|10409|10407|10408|10405|10411|10408|10407|10404|803
1674468600000|2023-01-23 10:10:00|10407|10404|10392|10388|10409|10406|10391|10388|1320
1674468900000|2023-01-23 10:15:00|10393|10389|10398|10395|10401|10398|10389|10386|823
1674469200000|2023-01-23 10:20:00|10397|10394|10387|10383|10399|10396|10386|10383|613
1674469500000|2023-01-23 10:25:00|10388|10384|10388|10384|10389|10386|10381|10378|1089
1674469800000|2023-01-23 10:30:00|10389|10385|10391|10388|10396|10393|10388|10384|849
1674470100000|2023-01-23 10:35:00|10392|10389|10394|10391|10396|10392|10391|10388|201
1674470400000|2023-01-23 10:40:00|10395|10392|10393|10390|10400|10397|10391|10388|503
1674470700000|2023-01-23 10:45:00|10394|10391|10398|10395|10400|10397|10394|10391|694
1674471000000|2023-01-23 10:50:00|10397|10394|10394|10391|10398|10395|10388|10384|1143
1674471300000|2023-01-23 10:55:00|10393|10390|10394|10391|10399|10396|10393|10390|1003
1674471600000|2023-01-23 11:00:00|10395|10392|10401|10398|10402|10399|10395|10392|1024
1674471900000|2023-01-23 11:05:00|10400|10397|10400|10397|10401|10398|10395|10392|426
1674472200000|2023-01-23 11:10:00|10399|10396|10402|10399|10404|10401|10399|10396|685
1674472500000|2023-01-23 11:15:00|10401|10398|10401|10398|10404|10401|10400|10397|410
1674472800000|2023-01-23 11:20:00|10398|10395|10403|10400|10405|10402|10398|10394|580
1674473100000|2023-01-23 11:25:00|10404|10401|10399|10396|10406|10403|10398|10395|421
1674473400000|2023-01-23 11:30:00|10398|10395|10398|10395|10401|10397|10393|10390|635
1674473700000|2023-01-23 11:35:00|10399|10396|10400|10396|10400|10397|10395|10392|447
1674474000000|2023-01-23 11:40:00|10399|10395|10401|10398|10402|10398|10396|10393|227
1674474300000|2023-01-23 11:45:00|10400|10397|10413|10410|10413|10410|10400|10397|401
1674474600000|2023-01-23 11:50:00|10412|10409|10419|10415|10419|10415|10411|10408|476
1674474900000|2023-01-23 11:55:00|10418|10414|10410|10407|10418|10414|10410|10407|457
1674475200000|2023-01-23 12:00:00|10411|10408|10423|10420|10424|10421|10411|10408|533
1674475500000|2023-01-23 12:05:00|10424|10419|10420|10416|10424|10421|10419|10416|147
1674475800000|2023-01-23 12:10:00|10419|10417|10412|10409|10422|10418|10412|10409|381
1674476100000|2023-01-23 12:15:00|10413|10408|10417|10414|10419|10416|10412|10408|339
1674476400000|2023-01-23 12:20:00|10418|10415|10418|10414|10422|10419|10417|10414|241
1674476700000|2023-01-23 12:25:00|10417|10415|10419|10416|10422|10419|10416|10413|284
1674477000000|2023-01-23 12:30:00|10418|10415|10420|10417|10420|10417|10416|10413|311
1674477300000|2023-01-23 12:35:00|10419|10416|10417|10413|10423|10420|10416|10412|296
1674477600000|2023-01-23 12:40:00|10416|10414|10419|10416|10421|10418|10416|10413|204
1674477900000|2023-01-23 12:45:00|10420|10415|10417|10414|10420|10417|10416|10412|163
1674478200000|2023-01-23 12:50:00|10418|10415|10419|10416|10422|10418|10417|10414|248
1674478500000|2023-01-23 12:55:00|10420|10417|10418|10415|10422|10419|10415|10412|305
1674478800000|2023-01-23 13:00:00|10417|10414|10421|10418|10422|10418|10415|10411|620
1674479100000|2023-01-23 13:05:00|10420|10417|10422|10419|10423|10420|10418|10415|281
1674479400000|2023-01-23 13:10:00|10421|10418|10420|10417|10423|10419|10419|10415|827
1674479700000|2023-01-23 13:15:00|10419|10416|10428|10425|10429|10426|10417|10414|639
1674480000000|2023-01-23 13:20:00|10429|10426|10431|10428|10433|10430|10426|10423|739
1674480300000|2023-01-23 13:25:00|10430|10427|10419|10416|10430|10427|10419|10416|428
1674480600000|2023-01-23 13:30:00|10420|10417|10401|10398|10420|10417|10400|10397|1383
1674480900000|2023-01-23 13:35:00|10402|10397|10412|10409|10414|10411|10400|10397|1077
1674481200000|2023-01-23 13:40:00|10411|10408|10408|10405|10414|10411|10407|10404|336
1674481500000|2023-01-23 13:45:00|10407|10404|10406|10403|10408|10405|10401|10398|878
1674481800000|2023-01-23 13:50:00|10407|10404|10400|10397|10409|10406|10399|10396|676
1674482100000|2023-01-23 13:55:00|10401|10398|10405|10402|10407|10404|10396|10393|657
1674482400000|2023-01-23 14:00:00|10406|10401|10404|10401|10408|10405|10401|10398|609
1674482700000|2023-01-23 14:05:00|10403|10400|10398|10395|10403|10400|10395|10392|677
1674483000000|2023-01-23 14:10:00|10399|10396|10393|10390|10402|10398|10389|10386|717
1674483300000|2023-01-23 14:15:00|10394|10391|10397|10394|10399|10396|10393|10389|451
1674483600000|2023-01-23 14:20:00|10398|10395|10403|10400|10403|10400|10398|10394|414
1674483900000|2023-01-23 14:25:00|10402|10399|10396|10392|10403|10400|10395|10391|388
1674484200000|2023-01-23 14:30:00|10397|10393|10409|10406|10409|10406|10397|10392|658
1674484500000|2023-01-23 14:35:00|10411|10407|10415|10412|10416|10413|10408|10405|445
1674484800000|2023-01-23 14:40:00|10416|10413|10407|10404|10417|10413|10404|10401|692
1674485100000|2023-01-23 14:45:00|10408|10405|10418|10415|10419|10416|10406|10402|1071
1674485400000|2023-01-23 14:50:00|10419|10416|10416|10413|10421|10418|10415|10412|1217
1674485700000|2023-01-23 14:55:00|10415|10412|10418|10415|10420|10417|10411|10408|561
1674486000000|2023-01-23 15:00:00|10417|10414|10414|10411|10421|10418|10412|10409|917
1674486300000|2023-01-23 15:05:00|10415|10412|10417|10414|10424|10421|10414|10411|721
1674486600000|2023-01-23 15:10:00|10416|10413|10415|10412|10418|10415|10413|10409|387
1674486900000|2023-01-23 15:15:00|10416|10413|10416|10413|10419|10416|10413|10410|391
1674487200000|2023-01-23 15:20:00|10417|10414|10418|10415|10419|10416|10413|10410|448
1674487500000|2023-01-23 15:25:00|10417|10414|10424|10421|10425|10422|10417|10414|607
1674487800000|2023-01-23 15:30:00|10425|10422|10429|10425|10432|10429|10423|10420|895
1674488100000|2023-01-23 15:35:00|10428|10426|10431|10427|10432|10429|10425|10421|413
1674488400000|2023-01-23 15:40:00|10432|10428|10425|10421|10432|10428|10424|10421|791
1674488700000|2023-01-23 15:45:00|10424|10422|10427|10424|10428|10425|10421|10418|397
1674489000000|2023-01-23 15:50:00|10426|10423|10427|10424|10427|10424|10419|10416|860
1674489300000|2023-01-23 15:55:00|10428|10425|10427|10424|10430|10427|10426|10423|571
1674489600000|2023-01-23 16:00:00|10426|10423|10431|10428|10432|10428|10424|10421|1124
1674489900000|2023-01-23 16:05:00|10432|10429|10426|10423|10438|10434|10426|10422|740
1674490200000|2023-01-23 16:10:00|10427|10424|10424|10421|10430|10427|10423|10420|1758
1674490500000|2023-01-23 16:15:00|10423|10420|10422|10418|10423|10420|10418|10415|973
1674490800000|2023-01-23 16:20:00|10423|10419|10427|10424|10428|10425|10420|10417|484
1674491100000|2023-01-23 16:25:00|10426|10423|10423|10420|10426|10423|10421|10418|388
1674491400000|2023-01-23 16:30:00|10422|10419|10425|10422|10426|10423|10422|10418|438
1674491700000|2023-01-23 16:35:00|10424|10421|10419|10416|10424|10422|10418|10415|583
1674492000000|2023-01-23 16:40:00|10418|10415|10416|10412|10419|10416|10413|10410|524
1674492300000|2023-01-23 16:45:00|10417|10413|10417|10414|10420|10416|10415|10411|250
1674492600000|2023-01-23 16:50:00|10416|10413|10419|10416|10420|10416|10416|10412|315
1674492900000|2023-01-23 16:55:00|10418|10415|10418|10414|10420|10417|10416|10413|338
1674493200000|2023-01-23 17:00:00|10419|10415|10425|10421|10425|10422|10419|10415|357
1674493500000|2023-01-23 17:05:00|10424|10422|10419|10416|10426|10423|10418|10415|234
1674493800000|2023-01-23 17:10:00|10418|10415|10420|10417|10420|10417|10416|10413|219
1674494100000|2023-01-23 17:15:00|10421|10416|10423|10420|10424|10421|10419|10416|248
1674494400000|2023-01-23 17:20:00|10422|10419|10421|10417|10423|10419|10419|10416|380
1674494700000|2023-01-23 17:25:00|10420|10418|10422|10419|10425|10422|10420|10417|275
1674495000000|2023-01-23 17:30:00|10423|10420|10427|10424|10428|10425|10423|10420|281
1674495300000|2023-01-23 17:35:00|10426|10423|10425|10422|10428|10425|10424|10421|231
1674495600000|2023-01-23 17:40:00|10426|10421|10424|10420|10426|10422|10423|10420|124
1674495900000|2023-01-23 17:45:00|10423|10419|10423|10420|10424|10421|10422|10419|114
1674496200000|2023-01-23 17:50:00|10422|10419|10422|10419|10423|10420|10420|10416|230
1674496500000|2023-01-23 17:55:00|10423|10418|10426|10422|10427|10423|10422|10418|136
1674547200000|2023-01-24 08:00:00|10454|10451|10453|10450|10467|10464|10450|10447|1270
1674547500000|2023-01-24 08:05:00|10452|10449|10439|10436|10454|10451|10438|10435|1290
1674547800000|2023-01-24 08:10:00|10440|10437|10438|10435|10445|10442|10433|10430|1116
1674548100000|2023-01-24 08:15:00|10440|10436|10437|10434|10448|10445|10434|10430|1038
1674548400000|2023-01-24 08:20:00|10438|10435|10431|10428|10443|10440|10431|10428|1560
1674548700000|2023-01-24 08:25:00|10433|10430|10434|10431|10439|10436|10432|10429|739
1674549000000|2023-01-24 08:30:00|10444|10440|10441|10437|10447|10443|10433|10430|1105
1674549300000|2023-01-24 08:35:00|10440|10438|10457|10454|10458|10454|10438|10435|966
1674549600000|2023-01-24 08:40:00|10458|10453|10455|10452|10464|10461|10454|10451|1026
1674549900000|2023-01-24 08:45:00|10456|10453|10455|10452|10461|10457|10454|10451|569
1674550200000|2023-01-24 08:50:00|10454|10451|10454|10451|10462|10459|10454|10451|325
1674550500000|2023-01-24 08:55:00|10455|10452|10452|10449|10461|10458|10451|10448|605
1674550800000|2023-01-24 09:00:00|10451|10448|10441|10438|10453|10449|10441|10438|923
1674551100000|2023-01-24 09:05:00|10442|10439|10447|10444|10451|10448|10439|10436|511
1674551400000|2023-01-24 09:10:00|10446|10443|10449|10446|10450|10447|10443|10440|206
1674551700000|2023-01-24 09:15:00|10450|10445|10442|10438|10450|10446|10441|10438|399
1674552000000|2023-01-24 09:20:00|10443|10439|10453|10449|10453|10450|10441|10438|460
1674552300000|2023-01-24 09:25:00|10452|10450|10454|10450|10458|10455|10452|10448|443
1674552600000|2023-01-24 09:30:00|10457|10451|10468|10465|10475|10472|10456|10451|2118
1674552900000|2023-01-24 09:35:00|10467|10464|10470|10467|10473|10470|10465|10462|584
1674553200000|2023-01-24 09:40:00|10471|10468|10472|10469|10477|10474|10465|10462|831
1674553500000|2023-01-24 09:45:00|10473|10470|10481|10477|10481|10478|10470|10466|730
1674553800000|2023-01-24 09:50:00|10480|10478|10481|10478|10492|10489|10479|10476|1514
1674554100000|2023-01-24 09:55:00|10482|10479|10472|10469|10482|10479|10472|10469|779
1674554400000|2023-01-24 10:00:00|10473|10470|10479|10476|10482|10479|10472|10469|1028
1674554700000|2023-01-24 10:05:00|10478|10475|10474|10471|10479|10476|10467|10464|1088
1674555000000|2023-01-24 10:10:00|10475|10472|10474|10471|10475|10472|10469|10465|269
1674555300000|2023-01-24 10:15:00|10473|10470|10462|10459|10475|10472|10461|10458|981
1674555600000|2023-01-24 10:20:00|10463|10460|10471|10468|10475|10472|10463|10459|556
1674555900000|2023-01-24 10:25:00|10470|10467|10473|10470|10476|10473|10469|10466|574
1674556200000|2023-01-24 10:30:00|10474|10471|10471|10468|10476|10473|10470|10467|450
1674556500000|2023-01-24 10:35:00|10472|10469|10470|10466|10473|10469|10468|10465|666
1674556800000|2023-01-24 10:40:00|10469|10467|10460|10457|10469|10467|10457|10454|1001
1674557100000|2023-01-24 10:45:00|10459|10456|10454|10451|10460|10457|10453|10450|789
1674557400000|2023-01-24 10:50:00|10453|10450|10459|10456|10460|10457|10452|10449|932
1674557700000|2023-01-24 10:55:00|10460|10457|10465|10461|10466|10463|10459|10457|549
1674558000000|2023-01-24 11:00:00|10464|10460|10460|10457|10466|10463|10459|10456|257
1674558300000|2023-01-24 11:05:00|10459|10456|10453|10450|10460|10457|10452|10449|766
1674558600000|2023-01-24 11:10:00|10454|10451|10457|10454|10458|10455|10453|10450|696
1674558900000|2023-01-24 11:15:00|10458|10453|10450|10446|10462|10459|10449|10446|886
1674559200000|2023-01-24 11:20:00|10449|10447|10448|10445|10449|10447|10442|10439|1429
1674559500000|2023-01-24 11:25:00|10449|10444|10454|10451|10455|10452|10448|10444|512
1674559800000|2023-01-24 11:30:00|10453|10450|10460|10457|10461|10458|10453|10450|603
1674560100000|2023-01-24 11:35:00|10461|10458|10460|10457|10463|10460|10457|10454|886
1674560400000|2023-01-24 11:40:00|10459|10456|10456|10453|10460|10457|10454|10451|570
1674560700000|2023-01-24 11:45:00|10457|10454|10457|10454|10458|10455|10453|10450|473
1674561000000|2023-01-24 11:50:00|10456|10453|10452|10449|10457|10454|10451|10448|737
1674561300000|2023-01-24 11:55:00|10453|10450|10460|10457|10460|10457|10453|10449|1063
1674561600000|2023-01-24 12:00:00|10461|10458|10451|10448|10462|10459|10449|10446|937
1674561900000|2023-01-24 12:05:00|10452|10449|10463|10460|10463|10460|10451|10448|1331
1674562200000|2023-01-24 12:10:00|10464|10461|10462|10459|10466|10463|10459|10456|1547
1674562500000|2023-01-24 12:15:00|10463|10460|10464|10461|10464|10461|10459|10456|967
1674562800000|2023-01-24 12:20:00|10463|10460|10462|10459|10465|10462|10458|10455|2000
1674563100000|2023-01-24 12:25:00|10463|10460|10461|10458|10468|10464|10458|10455|4115
1674563400000|2023-01-24 12:30:00|10462|10459|10458|10455|10462|10459|10456|10452|3860
1674563700000|2023-01-24 12:35:00|10457|10454|10455|10452|10458|10455|10448|10445|4011
1674564000000|2023-01-24 12:40:00|10456|10449|10452|10449|10456|10453|10451|10448|2868
1674564300000|2023-01-24 12:45:00|10453|10450|10452|10449|10454|10451|10449|10446|1591
1674564600000|2023-01-24 12:50:00|10453|10448|10449|10446|10454|10451|10448|10445|3173
1674564900000|2023-01-24 12:55:00|10448|10445|10446|10443|10451|10448|10443|10440|2304
1674565200000|2023-01-24 13:00:00|10447|10444|10444|10441|10448|10445|10439|10436|1243
1674565500000|2023-01-24 13:05:00|10443|10440|10442|10439|10446|10443|10441|10438|1229
1674565800000|2023-01-24 13:10:00|10441|10438|10441|10438|10444|10440|10440|10437|986
1674566100000|2023-01-24 13:15:00|10442|10439|10444|10441|10445|10442|10437|10434|1334
1674566400000|2023-01-24 13:20:00|10445|10442|10455|10452|10457|10454|10445|10442|1055
1674566700000|2023-01-24 13:25:00|10456|10453|10465|10462|10465|10462|10455|10452|1440
1674567000000|2023-01-24 13:30:00|10466|10463|10451|10447|10469|10465|10450|10447|1306
1674567300000|2023-01-24 13:35:00|10452|10448|10449|10446|10455|10452|10446|10443|833
1674567600000|2023-01-24 13:40:00|10448|10445|10445|10442|10449|10446|10438|10435|1144
1674567900000|2023-01-24 13:45:00|10446|10443|10442|10439|10446|10443|10439|10436|983
1674568200000|2023-01-24 13:50:00|10443|10440|10439|10436|10447|10444|10434|10431|908
1674568500000|2023-01-24 13:55:00|10438|10435|10435|10432|10444|10441|10434|10431|1065
1674568800000|2023-01-24 14:00:00|10434|10431|10432|10428|10435|10432|10428|10425|1427
1674569100000|2023-01-24 14:05:00|10431|10429|10441|10438|10441|10438|10431|10428|768
1674569400000|2023-01-24 14:10:00|10442|10439|10441|10438|10445|10442|10438|10435|546
1674569700000|2023-01-24 14:15:00|10442|10439|10442|10438|10443|10440|10436|10433|452
1674570000000|2023-01-24 14:20:00|10441|10439|10449|10446|10450|10447|10440|10437|513
1674570300000|2023-01-24 14:25:00|10450|10447|10455|10452|10458|10455|10448|10445|652
1674570600000|2023-01-24 14:30:00|10454|10451|10450|10446|10457|10454|10447|10444|749
1674570900000|2023-01-24 14:35:00|10449|10447|10444|10441|10449|10447|10441|10438|885
1674571200000|2023-01-24 14:40:00|10446|10442|10452|10448|10452|10449|10443|10440|482
1674571500000|2023-01-24 14:45:00|10444|10439|10430|10427|10445|10442|10428|10425|1784
1674571800000|2023-01-24 14:50:00|10429|10426|10421|10418|10430|10427|10415|10412|1685
1674572100000|2023-01-24 14:55:00|10422|10419|10425|10422|10426|10423|10420|10417|1211
1674572400000|2023-01-24 15:00:00|10427|10424|10431|10428|10434|10431|10426|10423|809
1674572700000|2023-01-24 15:05:00|10432|10429|10433|10429|10434|10431|10427|10424|1020
1674573000000|2023-01-24 15:10:00|10432|10430|10442|10439|10446|10442|10430|10427|712
1674573300000|2023-01-24 15:15:00|10441|10438|10436|10433|10445|10442|10435|10432|1225
1674573600000|2023-01-24 15:20:00|10437|10434|10443|10440|10446|10442|10436|10433|746
1674573900000|2023-01-24 15:25:00|10444|10441|10457|10454|10457|10454|10443|10440|1150
1674574200000|2023-01-24 15:30:00|10456|10453|10452|10448|10457|10454|10449|10446|1143
1674574500000|2023-01-24 15:35:00|10451|10449|10448|10444|10452|10449|10444|10441|1533
1674574800000|2023-01-24 15:40:00|10447|10445|10460|10457|10460|10457|10447|10444|862
1674575100000|2023-01-24 15:45:00|10459|10456|10468|10465|10470|10467|10459|10456|1133
1674575400000|2023-01-24 15:50:00|10467|10464|10466|10463|10471|10468|10463|10460|757
1674575700000|2023-01-24 15:55:00|10467|10464|10481|10478|10483|10480|10467|10463|1131
1674576000000|2023-01-24 16:00:00|10480|10477|10476|10472|10481|10478|10468|10465|1161
1674576300000|2023-01-24 16:05:00|10475|10473|10476|10473|10482|10479|10475|10472|721
1674576600000|2023-01-24 16:10:00|10477|10474|10484|10481|10486|10483|10476|10472|2280
1674576900000|2023-01-24 16:15:00|10485|10482|10493|10490|10493|10490|10483|10480|2093
1674577200000|2023-01-24 16:20:00|10492|10489|10499|10496|10499|10496|10490|10487|935
1674577500000|2023-01-24 16:25:00|10497|10494|10495|10491|10499|10496|10493|10490|658
1674577800000|2023-01-24 16:30:00|10496|10492|10497|10493|10500|10497|10494|10491|671
1674578100000|2023-01-24 16:35:00|10496|10494|10494|10491|10498|10495|10494|10491|355
1674578400000|2023-01-24 16:40:00|10495|10492|10495|10492|10495|10492|10492|10489|272
1674578700000|2023-01-24 16:45:00|10494|10491|10494|10491|10495|10492|10494|10491|661
1674579000000|2023-01-24 16:50:00|10493|10490|10498|10495|10499|10496|10492|10488|544
1674579300000|2023-01-24 16:55:00|10497|10494|10500|10497|10501|10498|10497|10494|279
1674579600000|2023-01-24 17:00:00|10499|10496|10497|10494|10500|10497|10497|10494|229
1674579900000|2023-01-24 17:05:00|10498|10495|10498|10495|10499|10495|10495|10492|215
1674580200000|2023-01-24 17:10:00|10497|10494|10497|10494|10497|10494|10496|10493|332
1674580500000|2023-01-24 17:15:00|10498|10493|10493|10490|10498|10493|10492|10489|133
1674580800000|2023-01-24 17:20:00|10492|10489|10488|10485|10493|10490|10487|10484|217
1674581100000|2023-01-24 17:25:00|10490|10484|10488|10485|10493|10490|10488|10484|247
1674581400000|2023-01-24 17:30:00|10489|10484|10492|10489|10493|10489|10489|10484|69
1674581700000|2023-01-24 17:35:00|10493|10490|10492|10489|10495|10492|10492|10489|229
1674582000000|2023-01-24 17:40:00|10493|10488|10489|10486|10493|10490|10489|10485|198
1674582300000|2023-01-24 17:45:00|10488|10485|10490|10487|10490|10487|10487|10484|271
1674582600000|2023-01-24 17:50:00|10491|10488|10490|10487|10491|10488|10488|10485|102
1674582900000|2023-01-24 17:55:00|10491|10488|10498|10493|10501|10497|10491|10488|370
1674633600000|2023-01-25 08:00:00|10518|10515|10531|10528|10534|10530|10518|10514|1260
1674633900000|2023-01-25 08:05:00|10533|10529|10530|10527|10542|10539|10529|10526|934
1674634200000|2023-01-25 08:10:00|10529|10526|10531|10528|10537|10534|10528|10525|779
1674634500000|2023-01-25 08:15:00|10532|10529|10535|10532|10536|10532|10530|10526|794
1674634800000|2023-01-25 08:20:00|10536|10531|10541|10537|10541|10537|10535|10531|556
1674635100000|2023-01-25 08:25:00|10542|10538|10546|10543|10548|10545|10542|10538|972
1674635400000|2023-01-25 08:30:00|10547|10544|10547|10544|10554|10551|10547|10544|897
1674635700000|2023-01-25 08:35:00|10548|10545|10547|10544|10548|10545|10542|10538|846
1674636000000|2023-01-25 08:40:00|10546|10543|10554|10551|10554|10551|10546|10543|646
1674636300000|2023-01-25 08:45:00|10553|10550|10561|10557|10562|10559|10549|10545|686
1674636600000|2023-01-25 08:50:00|10560|10558|10565|10562|10569|10566|10559|10556|967
1674636900000|2023-01-25 08:55:00|10564|10561|10553|10549|10566|10563|10549|10545|1665
1674637200000|2023-01-25 09:00:00|10554|10550|10564|10561|10567|10563|10552|10549|1015
1674637500000|2023-01-25 09:05:00|10563|10560|10561|10558|10565|10562|10555|10552|732
1674637800000|2023-01-25 09:10:00|10562|10557|10558|10555|10565|10562|10558|10555|388
1674638100000|2023-01-25 09:15:00|10559|10554|10553|10549|10559|10556|10548|10545|992
1674638400000|2023-01-25 09:20:00|10554|10550|10551|10548|10558|10555|10549|10546|321
1674638700000|2023-01-25 09:25:00|10550|10547|10565|10562|10566|10563|10550|10547|396
1674639000000|2023-01-25 09:30:00|10564|10561|10575|10572|10575|10572|10564|10561|1076
1674639300000|2023-01-25 09:35:00|10574|10571|10570|10567|10577|10574|10570|10566|493
1674639600000|2023-01-25 09:40:00|10571|10568|10570|10567|10572|10569|10567|10564|700
1674639900000|2023-01-25 09:45:00|10571|10568|10570|10567|10575|10571|10568|10565|538
1674640200000|2023-01-25 09:50:00|10571|10568|10565|10562|10572|10569|10565|10562|622
1674640500000|2023-01-25 09:55:00|10564|10561|10564|10561|10568|10565|10562|10559|595
1674640800000|2023-01-25 10:00:00|10565|10562|10563|10560|10568|10565|10559|10556|806
1674641100000|2023-01-25 10:05:00|10564|10559|10565|10562|10567|10563|10560|10556|436
1674641400000|2023-01-25 10:10:00|10566|10563|10566|10562|10568|10565|10564|10561|332
1674641700000|2023-01-25 10:15:00|10565|10563|10567|10563|10568|10565|10564|10561|348
1674642000000|2023-01-25 10:20:00|10568|10564|10567|10564|10570|10567|10565|10562|572
1674642300000|2023-01-25 10:25:00|10568|10565|10571|10568|10571|10568|10565|10562|303
1674642600000|2023-01-25 10:30:00|10570|10567|10574|10571|10580|10577|10570|10567|674
1674642900000|2023-01-25 10:35:00|10573|10570|10571|10568|10575|10572|10570|10567|368
1674643200000|2023-01-25 10:40:00|10570|10567|10569|10565|10572|10569|10567|10564|609
1674643500000|2023-01-25 10:45:00|10568|10566|10572|10569|10573|10569|10568|10565|374
1674643800000|2023-01-25 10:50:00|10573|10570|10573|10570|10575|10571|10572|10569|415
1674644100000|2023-01-25 10:55:00|10572|10569|10567|10564|10573|10569|10564|10561|724
1674644400000|2023-01-25 11:00:00|10566|10563|10559|10556|10567|10564|10559|10556|835
1674644700000|2023-01-25 11:05:00|10560|10555|10559|10556|10562|10559|10555|10551|931
1674645000000|2023-01-25 11:10:00|10560|10557|10563|10560|10564|10561|10559|10556|438
1674645300000|2023-01-25 11:15:00|10564|10559|10562|10559|10564|10559|10559|10556|385
1674645600000|2023-01-25 11:20:00|10561|10558|10556|10553|10562|10559|10556|10553|306
1674645900000|2023-01-25 11:25:00|10557|10554|10554|10550|10560|10556|10553|10550|505
1674646200000|2023-01-25 11:30:00|10553|10549|10556|10553|10557|10554|10547|10544|1173
1674646500000|2023-01-25 11:35:00|10557|10554|10558|10555|10558|10555|10552|10549|612
1674646800000|2023-01-25 11:40:00|10559|10556|10558|10555|10560|10557|10556|10553|344
1674647100000|2023-01-25 11:45:00|10557|10554|10559|10555|10564|10561|10557|10553|898
1674647400000|2023-01-25 11:50:00|10560|10556|10560|10557|10563|10560|10558|10555|582
1674647700000|2023-01-25 11:55:00|10561|10558|10565|10562|10565|10562|10560|10557|281
1674648000000|2023-01-25 12:00:00|10564|10561|10561|10558|10564|10561|10560|10557|594
1674648300000|2023-01-25 12:05:00|10560|10557|10558|10555|10562|10559|10558|10555|503
1674648600000|2023-01-25 12:10:00|10559|10556|10556|10553|10561|10558|10556|10553|317
1674648900000|2023-01-25 12:15:00|10555|10552|10557|10554|10558|10555|10555|10552|189
1674649200000|2023-01-25 12:20:00|10556|10553|10567|10564|10570|10567|10554|10551|500
1674649500000|2023-01-25 12:25:00|10568|10565|10579|10575|10585|10582|10565|10562|837
1674649800000|2023-01-25 12:30:00|10578|10576|10589|10586|10590|10586|10575|10571|964
1674650100000|2023-01-25 12:35:00|10590|10587|10589|10586|10601|10598|10587|10584|1093
1674650400000|2023-01-25 12:40:00|10590|10587|10589|10586|10592|10589|10588|10585|222
1674650700000|2023-01-25 12:45:00|10588|10585|10590|10587|10594|10591|10588|10585|685
1674651000000|2023-01-25 12:50:00|10589|10586|10595|10592|10597|10594|10589|10586|336
1674651300000|2023-01-25 12:55:00|10596|10593|10589|10586|10598|10595|10588|10585|752
1674651600000|2023-01-25 13:00:00|10590|10587|10581|10577|10592|10588|10577|10574|881
1674651900000|2023-01-25 13:05:00|10582|10578|10580|10577|10582|10579|10578|10575|337
1674652200000|2023-01-25 13:10:00|10581|10576|10583|10580|10588|10585|10580|10576|644
1674652500000|2023-01-25 13:15:00|10584|10581|10578|10575|10584|10581|10577|10574|721
1674652800000|2023-01-25 13:20:00|10577|10574|10574|10571|10579|10576|10574|10571|1108
1674653100000|2023-01-25 13:25:00|10573|10570|10575|10572|10578|10575|10572|10569|679
1674653400000|2023-01-25 13:30:00|10574|10571|10572|10569|10577|10574|10571|10568|876
1674653700000|2023-01-25 13:35:00|10573|10568|10572|10569|10576|10573|10571|10568|1074
1674654000000|2023-01-25 13:40:00|10573|10570|10565|10562|10573|10570|10564|10561|653
1674654300000|2023-01-25 13:45:00|10566|10563|10564|10561|10568|10565|10563|10560|602
1674654600000|2023-01-25 13:50:00|10563|10560|10567|10564|10569|10566|10562|10559|857
1674654900000|2023-01-25 13:55:00|10568|10565|10557|10554|10569|10566|10555|10552|623
1674655200000|2023-01-25 14:00:00|10558|10555|10553|10550|10559|10556|10553|10550|804
1674655500000|2023-01-25 14:05:00|10554|10549|10555|10552|10555|10552|10546|10543|662
1674655800000|2023-01-25 14:10:00|10556|10551|10560|10556|10560|10556|10555|10551|786
1674656100000|2023-01-25 14:15:00|10559|10557|10553|10550|10566|10563|10553|10549|996
1674656400000|2023-01-25 14:20:00|10552|10549|10556|10553|10556|10553|10546|10543|1199
1674656700000|2023-01-25 14:25:00|10555|10552|10550|10547|10556|10553|10549|10546|394
1674657000000|2023-01-25 14:30:00|10551|10546|10559|10556|10564|10561|10551|10546|981
1674657300000|2023-01-25 14:35:00|10560|10557|10558|10555|10563|10560|10556|10553|449
1674657600000|2023-01-25 14:40:00|10559|10556|10551|10547|10562|10559|10549|10545|481
1674657900000|2023-01-25 14:45:00|10550|10546|10552|10549|10556|10553|10549|10546|868
1674658200000|2023-01-25 14:50:00|10553|10550|10553|10550|10554|10550|10547|10544|1116
1674658500000|2023-01-25 14:55:00|10554|10551|10556|10553|10558|10555|10546|10543|703
1674658800000|2023-01-25 15:00:00|10555|10552|10577|10574|10582|10579|10555|10552|2107
1674659100000|2023-01-25 15:05:00|10578|10575|10568|10565|10581|10578|10567|10564|1031
1674659400000|2023-01-25 15:10:00|10569|10566|10561|10558|10569|10566|10560|10557|922
1674659700000|2023-01-25 15:15:00|10560|10557|10563|10559|10565|10562|10559|10556|912
1674660000000|2023-01-25 15:20:00|10562|10560|10561|10558|10564|10561|10559|10555|899
1674660300000|2023-01-25 15:25:00|10560|10557|10564|10561|10566|10563|10559|10556|1121
1674660600000|2023-01-25 15:30:00|10565|10562|10553|10549|10565|10562|10551|10547|1180
1674660900000|2023-01-25 15:35:00|10552|10550|10545|10542|10556|10553|10545|10541|681
1674661200000|2023-01-25 15:40:00|10544|10541|10546|10542|10549|10546|10538|10535|1289
1674661500000|2023-01-25 15:45:00|10545|10543|10538|10535|10550|10547|10536|10533|1147
1674661800000|2023-01-25 15:50:00|10537|10534|10534|10531|10540|10536|10531|10528|1050
1674662100000|2023-01-25 15:55:00|10533|10530|10534|10530|10537|10534|10531|10528|578
1674662400000|2023-01-25 16:00:00|10533|10531|10513|10510|10533|10531|10513|10510|1379
1674662700000|2023-01-25 16:05:00|10512|10509|10515|10511|10525|10521|10511|10508|1688
1674663000000|2023-01-25 16:10:00|10514|10512|10523|10519|10525|10521|10508|10504|3138
1674663300000|2023-01-25 16:15:00|10521|10518|10526|10523|10526|10523|10515|10512|1743
1674663600000|2023-01-25 16:20:00|10525|10522|10533|10530|10533|10530|10525|10521|799
1674663900000|2023-01-25 16:25:00|10532|10529|10531|10528|10533|10530|10529|10525|528
1674664200000|2023-01-25 16:30:00|10530|10527|10522|10519|10531|10528|10522|10519|475
1674664500000|2023-01-25 16:35:00|10521|10518|10517|10514|10521|10518|10516|10513|506
1674664800000|2023-01-25 16:40:00|10515|10512|10521|10518|10521|10518|10515|10512|364
1674665100000|2023-01-25 16:45:00|10522|10519|10524|10521|10526|10522|10522|10518|272
1674665400000|2023-01-25 16:50:00|10525|10522|10533|10530|10535|10532|10524|10521|335
1674665700000|2023-01-25 16:55:00|10534|10531|10540|10537|10540|10537|10533|10530|340
1674666000000|2023-01-25 17:00:00|10539|10536|10539|10535|10542|10539|10538|10535|412
1674666300000|2023-01-25 17:05:00|10538|10536|10541|10538|10542|10539|10538|10534|226
1674666600000|2023-01-25 17:10:00|10540|10537|10541|10537|10541|10538|10539|10536|119
1674666900000|2023-01-25 17:15:00|10540|10538|10544|10540|10544|10541|10540|10538|208
1674667200000|2023-01-25 17:20:00|10543|10541|10548|10545|10549|10546|10543|10541|215
1674667500000|2023-01-25 17:25:00|10550|10547|10548|10545|10551|10548|10547|10544|186
1674667800000|2023-01-25 17:30:00|10549|10546|10550|10547|10554|10551|10548|10545|345
1674668100000|2023-01-25 17:35:00|10549|10546|10544|10540|10549|10546|10542|10539|342
1674668400000|2023-01-25 17:40:00|10545|10541|10548|10545|10549|10545|10544|10540|123
1674668700000|2023-01-25 17:45:00|10549|10546|10553|10549|10555|10551|10548|10546|193
1674669000000|2023-01-25 17:50:00|10552|10550|10549|10545|10554|10551|10548|10544|165
1674669300000|2023-01-25 17:55:00|10548|10544|10543|10539|10551|10548|10541|10537|225
1674720000000|2023-01-26 08:00:00|10564|10560|10546|10542|10564|10560|10545|10542|853
1674720300000|2023-01-26 08:05:00|10545|10543|10535|10532|10546|10543|10534|10531|984
1674720600000|2023-01-26 08:10:00|10534|10531|10534|10530|10536|10533|10529|10526|875
1674720900000|2023-01-26 08:15:00|10533|10531|10546|10543|10547|10544|10533|10530|531
1674721200000|2023-01-26 08:20:00|10545|10542|10549|10546|10551|10548|10542|10539|579
1674721500000|2023-01-26 08:25:00|10548|10545|10549|10546|10555|10551|10544|10541|551
1674721800000|2023-01-26 08:30:00|10550|10547|10550|10547|10552|10548|10540|10537|885
1674722100000|2023-01-26 08:35:00|10551|10548|10543|10540|10551|10548|10542|10539|455
1674722400000|2023-01-26 08:40:00|10544|10541|10546|10543|10555|10552|10544|10541|345
1674722700000|2023-01-26 08:45:00|10547|10544|10553|10550|10553|10550|10540|10536|315
1674723000000|2023-01-26 08:50:00|10552|10549|10548|10545|10553|10550|10543|10540|461
1674723300000|2023-01-26 08:55:00|10547|10544|10539|10536|10550|10546|10538|10535|434
1674723600000|2023-01-26 09:00:00|10538|10535|10538|10534|10539|10536|10535|10532|945
1674723900000|2023-01-26 09:05:00|10537|10533|10531|10527|10538|10533|10526|10523|643
1674724200000|2023-01-26 09:10:00|10530|10528|10521|10518|10531|10528|10521|10518|691
1674724500000|2023-01-26 09:15:00|10522|10517|10508|10505|10522|10517|10507|10504|907
1674724800000|2023-01-26 09:20:00|10507|10504|10506|10503|10513|10510|10505|10502|861
1674725100000|2023-01-26 09:25:00|10505|10502|10500|10497|10509|10505|10499|10496|867
1674725400000|2023-01-26 09:30:00|10499|10496|10483|10480|10499|10496|10483|10480|965
1674725700000|2023-01-26 09:35:00|10484|10481|10485|10482|10485|10482|10476|10473|802
1674726000000|2023-01-26 09:40:00|10486|10481|10482|10479|10487|10483|10478|10475|441
1674726300000|2023-01-26 09:45:00|10481|10477|10483|10480|10483|10480|10475|10472|478
1674726600000|2023-01-26 09:50:00|10484|10481|10491|10488|10493|10490|10483|10480|791
1674726900000|2023-01-26 09:55:00|10492|10489|10494|10490|10494|10491|10489|10486|780
1674727200000|2023-01-26 10:00:00|10493|10491|10496|10493|10496|10493|10491|10488|447
1674727500000|2023-01-26 10:05:00|10495|10492|10498|10495|10498|10495|10493|10489|691
1674727800000|2023-01-26 10:10:00|10499|10496|10499|10495|10502|10499|10496|10492|481
1674728100000|2023-01-26 10:15:00|10498|10494|10498|10495|10498|10495|10494|10491|347
1674728400000|2023-01-26 10:20:00|10497|10494|10495|10491|10497|10494|10491|10488|482
1674728700000|2023-01-26 10:25:00|10494|10492|10495|10491|10498|10494|10494|10491|326
1674729000000|2023-01-26 10:30:00|10494|10492|10495|10491|10499|10495|10493|10490|606
1674729300000|2023-01-26 10:35:00|10494|10492|10492|10489|10495|10492|10491|10487|434
1674729600000|2023-01-26 10:40:00|10493|10490|10496|10493|10497|10494|10493|10489|355
1674729900000|2023-01-26 10:45:00|10497|10494|10496|10492|10500|10497|10495|10492|296
1674730200000|2023-01-26 10:50:00|10495|10491|10496|10493|10499|10496|10494|10491|301
1674730500000|2023-01-26 10:55:00|10497|10492|10493|10490|10497|10492|10490|10487|606
1674730800000|2023-01-26 11:00:00|10495|10491|10494|10491|10495|10492|10490|10487|339
1674731100000|2023-01-26 11:05:00|10495|10492|10491|10488|10496|10493|10490|10487|568
1674731400000|2023-01-26 11:10:00|10492|10489|10487|10484|10493|10490|10486|10483|525
1674731700000|2023-01-26 11:15:00|10486|10483|10483|10480|10487|10484|10482|10479|426
1674732000000|2023-01-26 11:20:00|10484|10481|10485|10482|10486|10483|10484|10481|225
1674732300000|2023-01-26 11:25:00|10484|10481|10481|10478|10485|10482|10478|10475|346
1674732600000|2023-01-26 11:30:00|10480|10477|10474|10471|10481|10477|10474|10470|563
1674732900000|2023-01-26 11:35:00|10473|10470|10474|10471|10474|10471|10464|10461|682
1674733200000|2023-01-26 11:40:00|10473|10470|10477|10474|10478|10475|10472|10469|278
1674733500000|2023-01-26 11:45:00|10478|10473|10481|10478|10481|10478|10476|10473|416
1674733800000|2023-01-26 11:50:00|10482|10479|10481|10478|10483|10480|10479|10476|238
1674734100000|2023-01-26 11:55:00|10482|10479|10484|10481|10488|10485|10482|10478|555
1674734400000|2023-01-26 12:00:00|10483|10480|10488|10485|10489|10486|10481|10478|365
1674734700000|2023-01-26 12:05:00|10489|10486|10493|10489|10493|10489|10489|10486|384
1674735000000|2023-01-26 12:10:00|10492|10490|10491|10488|10494|10491|10490|10487|589
1674735300000|2023-01-26 12:15:00|10490|10487|10489|10485|10494|10490|10488|10485|651
1674735600000|2023-01-26 12:20:00|10488|10486|10484|10481|10491|10488|10484|10480|297
1674735900000|2023-01-26 12:25:00|10483|10480|10482|10479|10486|10482|10481|10478|369
1674736200000|2023-01-26 12:30:00|10481|10478|10485|10482|10485|10482|10478|10475|404
1674736500000|2023-01-26 12:35:00|10484|10481|10479|10475|10484|10481|10477|10474|259
1674736800000|2023-01-26 12:40:00|10480|10477|10483|10479|10484|10481|10478|10475|375
1674737100000|2023-01-26 12:45:00|10482|10480|10486|10483|10486|10483|10481|10478|541
1674737400000|2023-01-26 12:50:00|10487|10482|10492|10489|10494|10490|10486|10482|452
1674737700000|2023-01-26 12:55:00|10493|10490|10492|10488|10499|10496|10491|10487|498
1674738000000|2023-01-26 13:00:00|10491|10489|10486|10482|10494|10490|10485|10482|467
1674738300000|2023-01-26 13:05:00|10485|10483|10485|10481|10489|10486|10482|10479|405
1674738600000|2023-01-26 13:10:00|10484|10480|10483|10480|10485|10482|10482|10479|330
1674738900000|2023-01-26 13:15:00|10484|10479|10483|10480|10486|10483|10480|10476|428
1674739200000|2023-01-26 13:20:00|10481|10478|10482|10479|10483|10480|10475|10472|622
1674739500000|2023-01-26 13:25:00|10483|10480|10489|10482|10490|10485|10482|10479|461
1674739800000|2023-01-26 13:30:00|10486|10475|10472|10469|10486|10477|10456|10453|1504
1674740100000|2023-01-26 13:35:00|10471|10468|10479|10476|10486|10482|10467|10464|1012
1674740400000|2023-01-26 13:40:00|10478|10475|10472|10469|10480|10477|10467|10464|786
1674740700000|2023-01-26 13:45:00|10471|10468|10473|10470|10475|10472|10465|10462|530
1674741000000|2023-01-26 13:50:00|10474|10469|10487|10484|10488|10485|10472|10469|849
1674741300000|2023-01-26 13:55:00|10488|10485|10490|10487|10490|10487|10482|10479|702
1674741600000|2023-01-26 14:00:00|10489|10486|10506|10503|10513|10510|10489|10486|1391
1674741900000|2023-01-26 14:05:00|10507|10504|10502|10499|10507|10504|10499|10496|450
1674742200000|2023-01-26 14:10:00|10501|10498|10504|10501|10506|10503|10499|10496|550
1674742500000|2023-01-26 14:15:00|10505|10502|10515|10512|10520|10517|10505|10502|1004
1674742800000|2023-01-26 14:20:00|10514|10511|10499|10496|10516|10512|10499|10496|980
1674743100000|2023-01-26 14:25:00|10501|10497|10505|10502|10505|10502|10494|10491|832
1674743400000|2023-01-26 14:30:00|10504|10501|10489|10486|10504|10501|10488|10484|754
1674743700000|2023-01-26 14:35:00|10490|10487|10496|10492|10501|10497|10490|10487|405
1674744000000|2023-01-26 14:40:00|10497|10493|10494|10490|10501|10497|10492|10489|351
1674744300000|2023-01-26 14:45:00|10493|10491|10488|10485|10495|10492|10487|10484|608
1674744600000|2023-01-26 14:50:00|10490|10487|10492|10489|10495|10492|10488|10485|598
1674744900000|2023-01-26 14:55:00|10493|10490|10490|10486|10499|10495|10488|10485|740
1674745200000|2023-01-26 15:00:00|10487|10484|10496|10493|10501|10498|10487|10484|1147
1674745500000|2023-01-26 15:05:00|10497|10494|10499|10496|10501|10498|10494|10491|1206
1674745800000|2023-01-26 15:10:00|10498|10495|10496|10493|10498|10495|10493|10490|537
1674746100000|2023-01-26 15:15:00|10497|10494|10498|10495|10500|10497|10495|10492|353
1674746400000|2023-01-26 15:20:00|10499|10494|10493|10490|10499|10496|10491|10487|969
1674746700000|2023-01-26 15:25:00|10492|10489|10508|10505|10509|10506|10492|10489|944
1674747000000|2023-01-26 15:30:00|10509|10504|10506|10503|10513|10510|10503|10500|971
1674747300000|2023-01-26 15:35:00|10505|10502|10494|10491|10506|10503|10494|10491|503
1674747600000|2023-01-26 15:40:00|10493|10490|10494|10491|10497|10494|10487|10484|1054
1674747900000|2023-01-26 15:45:00|10495|10492|10488|10485|10495|10492|10485|10482|709
1674748200000|2023-01-26 15:50:00|10487|10484|10476|10472|10487|10484|10474|10471|883
1674748500000|2023-01-26 15:55:00|10475|10473|10479|10476|10480|10477|10470|10467|659
1674748800000|2023-01-26 16:00:00|10478|10475|10470|10467|10478|10475|10470|10467|664
1674749100000|2023-01-26 16:05:00|10471|10468|10463|10460|10472|10469|10462|10459|848
1674749400000|2023-01-26 16:10:00|10464|10461|10475|10472|10478|10475|10463|10461|1691
1674749700000|2023-01-26 16:15:00|10474|10471|10474|10471|10479|10476|10472|10469|1812
1674750000000|2023-01-26 16:20:00|10475|10472|10475|10471|10476|10472|10471|10468|433
1674750300000|2023-01-26 16:25:00|10474|10472|10473|10470|10475|10472|10471|10468|552
1674750600000|2023-01-26 16:30:00|10472|10469|10471|10468|10473|10470|10465|10462|306
1674750900000|2023-01-26 16:35:00|10472|10467|10469|10466|10472|10468|10465|10462|297
1674751200000|2023-01-26 16:40:00|10470|10467|10472|10469|10476|10472|10469|10466|213
1674751500000|2023-01-26 16:45:00|10473|10470|10469|10466|10475|10471|10467|10464|337
1674751800000|2023-01-26 16:50:00|10470|10467|10471|10468|10471|10468|10467|10464|139
1674752100000|2023-01-26 16:55:00|10470|10467|10470|10466|10473|10470|10468|10465|206
1674752400000|2023-01-26 17:00:00|10471|10467|10476|10473|10477|10473|10469|10466|326
1674752700000|2023-01-26 17:05:00|10475|10472|10477|10473|10477|10474|10474|10471|156
1674753000000|2023-01-26 17:10:00|10476|10474|10479|10476|10479|10476|10476|10472|189
1674753300000|2023-01-26 17:15:00|10478|10475|10480|10476|10481|10478|10475|10472|142
1674753600000|2023-01-26 17:20:00|10481|10477|10481|10478|10482|10479|10480|10476|96
1674753900000|2023-01-26 17:25:00|10482|10479|10485|10482|10485|10482|10481|10478|323
1674754200000|2023-01-26 17:30:00|10486|10483|10485|10482|10487|10484|10483|10479|163
1674754500000|2023-01-26 17:35:00|10486|10483|10484|10480|10486|10483|10483|10480|83
1674754800000|2023-01-26 17:40:00|10485|10481|10488|10485|10488|10485|10482|10479|246
1674755100000|2023-01-26 17:45:00|10489|10486|10491|10488|10492|10489|10488|10485|269
1674755400000|2023-01-26 17:50:00|10490|10487|10493|10489|10495|10491|10490|10487|173
1674755700000|2023-01-26 17:55:00|10494|10490|10494|10490|10494|10491|10490|10486|146
1674806400000|2023-01-27 08:00:00|10467|10462|10461|10458|10471|10467|10454|10450|1192
1674806700000|2023-01-27 08:05:00|10460|10457|10454|10451|10460|10457|10447|10444|786
1674807000000|2023-01-27 08:10:00|10455|10450|10437|10434|10455|10452|10437|10434|894
1674807300000|2023-01-27 08:15:00|10436|10433|10443|10439|10447|10444|10436|10433|679
1674807600000|2023-01-27 08:20:00|10442|10440|10445|10441|10447|10444|10440|10437|735
1674807900000|2023-01-27 08:25:00|10444|10440|10437|10433|10444|10441|10437|10433|485
1674808200000|2023-01-27 08:30:00|10436|10431|10440|10437|10443|10440|10432|10428|501
1674808500000|2023-01-27 08:35:00|10439|10435|10444|10441|10446|10442|10438|10435|575
1674808800000|2023-01-27 08:40:00|10443|10440|10449|10446|10449|10446|10442|10439|301
1674809100000|2023-01-27 08:45:00|10448|10445|10444|10440|10451|10448|10443|10440|390
1674809400000|2023-01-27 08:50:00|10443|10441|10444|10441|10450|10447|10442|10439|221
1674809700000|2023-01-27 08:55:00|10443|10440|10446|10442|10448|10445|10442|10439|381
1674810000000|2023-01-27 09:00:00|10445|10441|10443|10439|10446|10443|10442|10439|462
1674810300000|2023-01-27 09:05:00|10444|10440|10444|10441|10445|10441|10441|10438|176
1674810600000|2023-01-27 09:10:00|10443|10440|10451|10448|10451|10448|10441|10438|367
1674810900000|2023-01-27 09:15:00|10450|10447|10450|10447|10459|10455|10447|10444|651
1674811200000|2023-01-27 09:20:00|10451|10448|10454|10451|10456|10453|10449|10446|312
1674811500000|2023-01-27 09:25:00|10453|10450|10453|10450|10459|10456|10452|10449|342
1674811800000|2023-01-27 09:30:00|10454|10451|10457|10453|10458|10454|10450|10447|161
1674812100000|2023-01-27 09:35:00|10458|10454|10451|10448|10459|10455|10449|10446|268
1674812400000|2023-01-27 09:40:00|10452|10449|10444|10441|10452|10449|10444|10440|260
1674812700000|2023-01-27 09:45:00|10442|10440|10443|10439|10444|10441|10438|10435|567
1674813000000|2023-01-27 09:50:00|10442|10440|10443|10439|10444|10441|10440|10437|217
1674813300000|2023-01-27 09:55:00|10444|10440|10444|10441|10445|10442|10439|10436|337
1674813600000|2023-01-27 10:00:00|10443|10440|10441|10438|10444|10441|10440|10437|229
1674813900000|2023-01-27 10:05:00|10442|10439|10441|10438|10445|10442|10439|10436|312
1674814200000|2023-01-27 10:10:00|10440|10437|10440|10437|10448|10445|10440|10437|451
1674814500000|2023-01-27 10:15:00|10441|10438|10444|10441|10445|10442|10440|10437|255
1674814800000|2023-01-27 10:20:00|10443|10440|10447|10444|10449|10446|10443|10440|181
1674815100000|2023-01-27 10:25:00|10446|10443|10453|10450|10454|10451|10446|10443|279
1674815400000|2023-01-27 10:30:00|10454|10449|10453|10450|10454|10451|10449|10446|424
1674815700000|2023-01-27 10:35:00|10452|10449|10455|10451|10455|10452|10450|10447|183
1674816000000|2023-01-27 10:40:00|10454|10452|10445|10442|10456|10453|10445|10442|414
1674816300000|2023-01-27 10:45:00|10446|10443|10443|10440|10447|10444|10442|10439|447
1674816600000|2023-01-27 10:50:00|10444|10441|10443|10439|10444|10441|10440|10437|311
1674816900000|2023-01-27 10:55:00|10442|10440|10433|10430|10443|10440|10433|10430|513
1674817200000|2023-01-27 11:00:00|10434|10429|10435|10432|10436|10433|10430|10427|596
1674817500000|2023-01-27 11:05:00|10434|10431|10432|10429|10436|10433|10429|10426|401
1674817800000|2023-01-27 11:10:00|10433|10430|10434|10431|10435|10432|10429|10426|349
1674818100000|2023-01-27 11:15:00|10433|10429|10432|10429|10434|10431|10431|10428|227
1674818400000|2023-01-27 11:20:00|10431|10428|10429|10426|10432|10429|10427|10424|521
1674818700000|2023-01-27 11:25:00|10430|10427|10423|10420|10430|10427|10421|10418|471
1674819000000|2023-01-27 11:30:00|10424|10419|10423|10420|10425|10422|10417|10414|823
1674819300000|2023-01-27 11:35:00|10422|10419|10422|10419|10425|10422|10421|10418|286
1674819600000|2023-01-27 11:40:00|10423|10420|10420|10417|10424|10421|10420|10417|221
1674819900000|2023-01-27 11:45:00|10421|10418|10426|10422|10426|10423|10420|10417|520
1674820200000|2023-01-27 11:50:00|10425|10423|10429|10426|10431|10428|10425|10422|413
1674820500000|2023-01-27 11:55:00|10428|10425|10431|10428|10431|10428|10427|10424|214
1674820800000|2023-01-27 12:00:00|10432|10429|10430|10427|10432|10429|10429|10425|358
1674821100000|2023-01-27 12:05:00|10431|10428|10429|10426|10433|10430|10428|10425|334
1674821400000|2023-01-27 12:10:00|10428|10425|10435|10431|10436|10433|10428|10425|491
1674821700000|2023-01-27 12:15:00|10434|10432|10438|10435|10438|10435|10434|10431|143
1674822000000|2023-01-27 12:20:00|10437|10434|10439|10436|10440|10437|10435|10432|422
1674822300000|2023-01-27 12:25:00|10438|10434|10437|10434|10439|10436|10435|10432|288
1674822600000|2023-01-27 12:30:00|10438|10433|10441|10438|10443|10440|10438|10433|482
1674822900000|2023-01-27 12:35:00|10440|10437|10440|10437|10442|10439|10437|10434|355
1674823200000|2023-01-27 12:40:00|10441|10438|10445|10441|10445|10442|10441|10438|270
1674823500000|2023-01-27 12:45:00|10444|10442|10446|10443|10447|10443|10443|10439|376
1674823800000|2023-01-27 12:50:00|10447|10444|10445|10442|10450|10446|10444|10441|127
1674824100000|2023-01-27 12:55:00|10446|10443|10448|10445|10450|10447|10445|10442|154
1674824400000|2023-01-27 13:00:00|10447|10444|10446|10442|10448|10445|10443|10440|274
1674824700000|2023-01-27 13:05:00|10445|10443|10444|10441|10445|10443|10442|10438|218
1674825000000|2023-01-27 13:10:00|10443|10440|10438|10435|10444|10441|10437|10434|595
1674825300000|2023-01-27 13:15:00|10437|10434|10439|10436|10440|10437|10435|10432|397
1674825600000|2023-01-27 13:20:00|10438|10435|10438|10434|10438|10435|10432|10429|479
1674825900000|2023-01-27 13:25:00|10437|10435|10436|10433|10438|10435|10434|10431|252
1674826200000|2023-01-27 13:30:00|10437|10435|10451|10448|10451|10448|10436|10433|747
1674826500000|2023-01-27 13:35:00|10452|10449|10451|10448|10459|10456|10450|10447|1090
1674826800000|2023-01-27 13:40:00|10452|10449|10452|10449|10458|10455|10450|10447|636
1674827100000|2023-01-27 13:45:00|10453|10450|10452|10449|10454|10451|10450|10446|544
1674827400000|2023-01-27 13:50:00|10454|10450|10456|10452|10460|10457|10452|10449|640
1674827700000|2023-01-27 13:55:00|10457|10453|10450|10447|10457|10454|10450|10447|372
1674828000000|2023-01-27 14:00:00|10451|10448|10452|10449|10458|10455|10451|10447|664
1674828300000|2023-01-27 14:05:00|10453|10450|10442|10439|10453|10450|10442|10438|723
1674828600000|2023-01-27 14:10:00|10441|10438|10438|10435|10443|10440|10436|10433|813
1674828900000|2023-01-27 14:15:00|10437|10434|10434|10431|10437|10434|10431|10428|769
1674829200000|2023-01-27 14:20:00|10433|10430|10427|10424|10435|10432|10426|10423|625
1674829500000|2023-01-27 14:25:00|10426|10423|10427|10423|10430|10427|10426|10423|361
1674829800000|2023-01-27 14:30:00|10426|10424|10428|10425|10431|10428|10425|10421|512
1674830100000|2023-01-27 14:35:00|10429|10426|10437|10434|10437|10434|10429|10426|808
1674830400000|2023-01-27 14:40:00|10438|10435|10444|10441|10445|10442|10435|10432|630
1674830700000|2023-01-27 14:45:00|10445|10442|10449|10446|10450|10447|10443|10440|693
1674831000000|2023-01-27 14:50:00|10450|10447|10444|10441|10451|10448|10444|10440|461
1674831300000|2023-01-27 14:55:00|10445|10442|10442|10438|10447|10444|10442|10438|331
1674831600000|2023-01-27 15:00:00|10447|10443|10447|10443|10453|10450|10442|10438|717
1674831900000|2023-01-27 15:05:00|10448|10444|10453|10450|10455|10452|10443|10440|737
1674832200000|2023-01-27 15:10:00|10452|10449|10451|10448|10455|10452|10448|10444|749
1674832500000|2023-01-27 15:15:00|10450|10447|10441|10438|10451|10447|10440|10437|671
1674832800000|2023-01-27 15:20:00|10442|10439|10438|10435|10444|10441|10437|10434|564
1674833100000|2023-01-27 15:25:00|10439|10436|10439|10435|10441|10438|10437|10434|321
1674833400000|2023-01-27 15:30:00|10438|10434|10441|10438|10444|10440|10438|10434|241
1674833700000|2023-01-27 15:35:00|10440|10437|10446|10443|10446|10443|10440|10437|406
1674834000000|2023-01-27 15:40:00|10445|10442|10451|10448|10452|10449|10445|10442|409
1674834300000|2023-01-27 15:45:00|10452|10449|10456|10452|10457|10454|10449|10446|704
1674834600000|2023-01-27 15:50:00|10457|10453|10461|10458|10462|10459|10454|10451|731
1674834900000|2023-01-27 15:55:00|10462|10459|10456|10453|10462|10459|10455|10452|1013
1674835200000|2023-01-27 16:00:00|10455|10452|10461|10458|10463|10459|10455|10452|726
1674835500000|2023-01-27 16:05:00|10462|10459|10460|10457|10462|10459|10456|10453|933
1674835800000|2023-01-27 16:10:00|10461|10458|10465|10462|10470|10467|10461|10457|1790
1674836100000|2023-01-27 16:15:00|10466|10463|10469|10466|10471|10467|10464|10461|1551
1674836400000|2023-01-27 16:20:00|10468|10465|10460|10457|10472|10468|10459|10456|681
1674836700000|2023-01-27 16:25:00|10461|10456|10460|10456|10462|10459|10458|10455|358
1674837000000|2023-01-27 16:30:00|10461|10457|10470|10467|10470|10467|10461|10457|487
1674837300000|2023-01-27 16:35:00|10469|10466|10468|10465|10470|10467|10467|10464|277
1674837600000|2023-01-27 16:40:00|10467|10464|10466|10463|10470|10467|10466|10463|707
1674837900000|2023-01-27 16:45:00|10465|10462|10470|10466|10470|10467|10465|10462|123
1674838200000|2023-01-27 16:50:00|10469|10467|10470|10467|10473|10470|10469|10466|324
1674838500000|2023-01-27 16:55:00|10469|10466|10469|10466|10470|10467|10469|10465|128
1674838800000|2023-01-27 17:00:00|10470|10467|10468|10465|10470|10467|10467|10464|233
1674839100000|2023-01-27 17:05:00|10469|10466|10465|10462|10470|10467|10465|10462|214
1674839400000|2023-01-27 17:10:00|10464|10461|10466|10463|10467|10463|10464|10461|65
1674839700000|2023-01-27 17:15:00|10465|10462|10464|10461|10465|10462|10464|10461|86
1674840000000|2023-01-27 17:20:00|10465|10462|10464|10461|10465|10462|10462|10459|106
1674840300000|2023-01-27 17:25:00|10465|10462|10466|10463|10466|10463|10464|10461|65
1674840600000|2023-01-27 17:30:00|10467|10464|10468|10465|10468|10465|10465|10462|94
1674840900000|2023-01-27 17:35:00|10469|10466|10468|10464|10471|10468|10468|10464|362
1674841200000|2023-01-27 17:40:00|10467|10465|10467|10464|10468|10465|10467|10464|39
1674841500000|2023-01-27 17:45:00|10466|10463|10464|10461|10467|10463|10464|10461|52
1674841800000|2023-01-27 17:50:00|10463|10460|10463|10459|10463|10460|10462|10458|117
1674842100000|2023-01-27 17:55:00|10464|10460|10466|10462|10466|10463|10462|10458|113
1675065600000|2023-01-30 08:00:00|10470|10467|10441|10438|10475|10471|10437|10433|1724
1675065900000|2023-01-30 08:05:00|10442|10437|10418|10415|10444|10441|10405|10402|1597
1675066200000|2023-01-30 08:10:00|10417|10414|10427|10424|10435|10432|10411|10408|1815
1675066500000|2023-01-30 08:15:00|10428|10425|10423|10420|10431|10428|10412|10409|1316
1675066800000|2023-01-30 08:20:00|10422|10419|10438|10435|10439|10435|10416|10413|894
1675067100000|2023-01-30 08:25:00|10437|10434|10448|10445|10448|10445|10431|10428|1079
1675067400000|2023-01-30 08:30:00|10447|10443|10430|10427|10447|10444|10427|10423|658
1675067700000|2023-01-30 08:35:00|10431|10428|10432|10429|10434|10431|10421|10418|610
1675068000000|2023-01-30 08:40:00|10433|10428|10431|10428|10442|10439|10428|10425|603
1675068300000|2023-01-30 08:45:00|10432|10427|10438|10435|10440|10437|10429|10426|611
1675068600000|2023-01-30 08:50:00|10439|10436|10431|10428|10440|10437|10431|10428|382
1675068900000|2023-01-30 08:55:00|10430|10427|10428|10425|10434|10430|10427|10424|681
1675069200000|2023-01-30 09:00:00|10429|10426|10445|10442|10446|10443|10428|10425|634
1675069500000|2023-01-30 09:05:00|10444|10441|10450|10447|10454|10451|10444|10440|1049
1675069800000|2023-01-30 09:10:00|10449|10446|10445|10442|10449|10446|10443|10440|642
1675070100000|2023-01-30 09:15:00|10446|10443|10440|10436|10450|10446|10439|10436|731
1675070400000|2023-01-30 09:20:00|10439|10437|10438|10435|10443|10440|10436|10433|324
1675070700000|2023-01-30 09:25:00|10436|10434|10435|10431|10439|10436|10433|10430|323
1675071000000|2023-01-30 09:30:00|10434|10432|10436|10433|10439|10435|10431|10428|830
1675071300000|2023-01-30 09:35:00|10435|10432|10431|10428|10435|10432|10428|10425|311
1675071600000|2023-01-30 09:40:00|10430|10427|10437|10434|10438|10435|10430|10427|480
1675071900000|2023-01-30 09:45:00|10436|10433|10446|10442|10448|10445|10435|10432|666
1675072200000|2023-01-30 09:50:00|10447|10443|10458|10455|10458|10455|10444|10441|571
1675072500000|2023-01-30 09:55:00|10457|10454|10445|10442|10458|10455|10445|10441|614
1675072800000|2023-01-30 10:00:00|10446|10443|10445|10442|10446|10443|10440|10437|640
1675073100000|2023-01-30 10:05:00|10444|10441|10444|10441|10445|10442|10438|10435|295
1675073400000|2023-01-30 10:10:00|10443|10440|10442|10439|10446|10443|10440|10437|356
1675073700000|2023-01-30 10:15:00|10443|10440|10441|10438|10445|10442|10440|10437|496
1675074000000|2023-01-30 10:20:00|10442|10439|10437|10434|10442|10439|10437|10434|462
1675074300000|2023-01-30 10:25:00|10435|10432|10427|10424|10438|10434|10426|10423|746
1675074600000|2023-01-30 10:30:00|10426|10423|10435|10432|10435|10432|10424|10421|750
1675074900000|2023-01-30 10:35:00|10436|10433|10437|10434|10441|10438|10435|10432|729
1675075200000|2023-01-30 10:40:00|10436|10433|10438|10435|10440|10437|10433|10429|498
1675075500000|2023-01-30 10:45:00|10439|10436|10447|10443|10447|10443|10438|10435|482
1675075800000|2023-01-30 10:50:00|10446|10442|10440|10437|10448|10445|10439|10436|859
1675076100000|2023-01-30 10:55:00|10441|10436|10442|10439|10445|10441|10437|10434|533
1675076400000|2023-01-30 11:00:00|10443|10438|10444|10441|10446|10442|10437|10434|466
1675076700000|2023-01-30 11:05:00|10443|10440|10434|10431|10443|10440|10433|10430|1003
1675077000000|2023-01-30 11:10:00|10435|10430|10429|10426|10435|10432|10429|10425|606
1675077300000|2023-01-30 11:15:00|10430|10425|10431|10428|10433|10430|10427|10424|672
1675077600000|2023-01-30 11:20:00|10432|10429|10434|10431|10437|10434|10431|10428|653
1675077900000|2023-01-30 11:25:00|10435|10430|10437|10434|10438|10435|10433|10429|445
1675078200000|2023-01-30 11:30:00|10436|10433|10430|10427|10438|10435|10430|10427|248
1675078500000|2023-01-30 11:35:00|10431|10428|10431|10428|10436|10433|10430|10427|383
1675078800000|2023-01-30 11:40:00|10430|10427|10423|10420|10430|10427|10422|10419|608
1675079100000|2023-01-30 11:45:00|10425|10422|10420|10417|10427|10424|10420|10416|480
1675079400000|2023-01-30 11:50:00|10419|10416|10425|10421|10426|10422|10416|10413|532
1675079700000|2023-01-30 11:55:00|10424|10420|10429|10426|10432|10429|10423|10420|632
1675080000000|2023-01-30 12:00:00|10428|10425|10432|10429|10433|10430|10427|10423|580
1675080300000|2023-01-30 12:05:00|10433|10430|10431|10428|10439|10436|10429|10425|1076
1675080600000|2023-01-30 12:10:00|10433|10429|10434|10431|10436|10433|10430|10427|617
1675080900000|2023-01-30 12:15:00|10433|10430|10432|10429|10438|10435|10431|10428|786
1675081200000|2023-01-30 12:20:00|10433|10430|10439|10435|10441|10437|10433|10430|411
1675081500000|2023-01-30 12:25:00|10438|10436|10438|10435|10440|10437|10436|10433|497
1675081800000|2023-01-30 12:30:00|10439|10436|10437|10433|10444|10441|10435|10432|581
1675082100000|2023-01-30 12:35:00|10436|10434|10435|10432|10436|10434|10432|10429|388
1675082400000|2023-01-30 12:40:00|10434|10431|10440|10437|10443|10440|10434|10431|386
1675082700000|2023-01-30 12:45:00|10439|10436|10440|10437|10441|10438|10433|10430|500
1675083000000|2023-01-30 12:50:00|10441|10438|10439|10436|10442|10439|10438|10435|166
1675083300000|2023-01-30 12:55:00|10438|10435|10442|10438|10443|10440|10436|10433|433
1675083600000|2023-01-30 13:00:00|10441|10437|10442|10439|10447|10443|10439|10436|681
1675083900000|2023-01-30 13:05:00|10440|10437|10442|10439|10443|10440|10437|10434|613
1675084200000|2023-01-30 13:10:00|10441|10438|10438|10435|10442|10438|10435|10432|431
1675084500000|2023-01-30 13:15:00|10439|10436|10444|10441|10446|10443|10437|10434|326
1675084800000|2023-01-30 13:20:00|10443|10440|10443|10440|10453|10450|10439|10435|778
1675085100000|2023-01-30 13:25:00|10444|10441|10450|10447|10454|10450|10444|10440|515
1675085400000|2023-01-30 13:30:00|10449|10446|10441|10438|10449|10446|10435|10432|1066
1675085700000|2023-01-30 13:35:00|10440|10437|10436|10433|10445|10442|10436|10433|571
1675086000000|2023-01-30 13:40:00|10437|10434|10450|10447|10450|10447|10436|10433|633
1675086300000|2023-01-30 13:45:00|10451|10446|10455|10452|10456|10453|10448|10445|1114
1675086600000|2023-01-30 13:50:00|10454|10451|10458|10455|10458|10455|10452|10449|899
1675086900000|2023-01-30 13:55:00|10459|10456|10458|10455|10463|10460|10458|10455|854
1675087200000|2023-01-30 14:00:00|10457|10454|10449|10446|10459|10456|10446|10442|914
1675087500000|2023-01-30 14:05:00|10450|10447|10450|10446|10453|10450|10445|10442|1079
1675087800000|2023-01-30 14:10:00|10449|10447|10445|10442|10452|10449|10442|10439|701
1675088100000|2023-01-30 14:15:00|10446|10443|10438|10435|10447|10444|10437|10434|1183
1675088400000|2023-01-30 14:20:00|10439|10436|10438|10434|10441|10438|10433|10430|1064
1675088700000|2023-01-30 14:25:00|10437|10435|10441|10437|10443|10440|10437|10434|471
1675089000000|2023-01-30 14:30:00|10436|10438|10441|10438|10442|10439|10434|10430|805
1675089300000|2023-01-30 14:35:00|10442|10437|10445|10442|10445|10442|10434|10431|852
1675089600000|2023-01-30 14:40:00|10446|10443|10445|10441|10450|10446|10438|10435|2435
1675089900000|2023-01-30 14:45:00|10443|10442|10446|10443|10449|10446|10442|10439|1088
1675090200000|2023-01-30 14:50:00|10447|10444|10451|10447|10453|10450|10446|10443|1303
1675090500000|2023-01-30 14:55:00|10450|10446|10466|10463|10467|10464|10450|10446|1139
1675090800000|2023-01-30 15:00:00|10467|10464|10460|10457|10467|10464|10459|10456|1112
1675091100000|2023-01-30 15:05:00|10461|10458|10467|10463|10467|10464|10459|10456|902
1675091400000|2023-01-30 15:10:00|10466|10464|10468|10465|10476|10473|10466|10463|1014
1675091700000|2023-01-30 15:15:00|10469|10466|10464|10461|10471|10468|10462|10459|809
1675092000000|2023-01-30 15:20:00|10465|10462|10465|10461|10467|10464|10464|10461|402
1675092300000|2023-01-30 15:25:00|10466|10462|10452|10449|10466|10463|10452|10449|717
1675092600000|2023-01-30 15:30:00|10453|10450|10447|10443|10453|10450|10446|10442|930
1675092900000|2023-01-30 15:35:00|10446|10444|10435|10432|10447|10444|10433|10430|1045
1675093200000|2023-01-30 15:40:00|10434|10431|10440|10437|10441|10438|10433|10429|797
1675093500000|2023-01-30 15:45:00|10441|10438|10448|10445|10450|10447|10440|10437|941
1675093800000|2023-01-30 15:50:00|10447|10444|10441|10438|10449|10446|10441|10437|573
1675094100000|2023-01-30 15:55:00|10440|10437|10448|10445|10449|10446|10440|10436|588
1675094400000|2023-01-30 16:00:00|10449|10444|10450|10447|10451|10448|10445|10442|1038
1675094700000|2023-01-30 16:05:00|10451|10446|10449|10446|10451|10447|10440|10437|1116
1675095000000|2023-01-30 16:10:00|10448|10445|10462|10459|10464|10461|10447|10444|3823
1675095300000|2023-01-30 16:15:00|10463|10460|10458|10455|10469|10466|10457|10454|4556
1675095600000|2023-01-30 16:20:00|10459|10456|10464|10461|10464|10461|10456|10453|713
1675095900000|2023-01-30 16:25:00|10465|10460|10462|10459|10465|10461|10457|10454|879
1675096200000|2023-01-30 16:30:00|10463|10460|10452|10449|10465|10462|10450|10447|1240
1675096500000|2023-01-30 16:35:00|10451|10448|10449|10446|10451|10448|10447|10444|1210
1675096800000|2023-01-30 16:40:00|10450|10447|10450|10447|10452|10449|10449|10446|990
1675097100000|2023-01-30 16:45:00|10449|10446|10448|10444|10450|10447|10446|10443|521
1675097400000|2023-01-30 16:50:00|10449|10445|10447|10444|10451|10448|10447|10443|443
1675097700000|2023-01-30 16:55:00|10448|10445|10449|10446|10451|10447|10447|10444|437
1675098000000|2023-01-30 17:00:00|10450|10447|10448|10445|10451|10448|10448|10445|357
1675098300000|2023-01-30 17:05:00|10447|10444|10449|10446|10450|10447|10447|10444|339
1675098600000|2023-01-30 17:10:00|10450|10447|10449|10446|10451|10448|10448|10445|330
1675098900000|2023-01-30 17:15:00|10450|10445|10446|10443|10450|10446|10446|10443|173
1675099200000|2023-01-30 17:20:00|10445|10442|10445|10442|10447|10444|10445|10442|147
1675099500000|2023-01-30 17:25:00|10446|10443|10444|10441|10447|10444|10440|10437|387
1675099800000|2023-01-30 17:30:00|10443|10440|10443|10440|10444|10441|10442|10439|81
1675100100000|2023-01-30 17:35:00|10444|10441|10445|10442|10445|10442|10443|10439|128
1675100400000|2023-01-30 17:40:00|10446|10443|10448|10445|10448|10445|10446|10443|179
1675100700000|2023-01-30 17:45:00|10447|10444|10448|10445|10448|10445|10447|10444|99
1675101000000|2023-01-30 17:50:00|10447|10444|10446|10443|10450|10447|10446|10443|119
1675101300000|2023-01-30 17:55:00|10447|10444|10444|10441|10447|10444|10444|10441|233
1675152000000|2023-01-31 08:00:00|10495|10491|10499|10496|10499|10496|10490|10486|1341
1675152300000|2023-01-31 08:05:00|10498|10495|10499|10496|10510|10506|10495|10492|1153
1675152600000|2023-01-31 08:10:00|10498|10495|10481|10478|10505|10502|10481|10477|786
1675152900000|2023-01-31 08:15:00|10482|10479|10473|10470|10486|10483|10473|10470|958
1675153200000|2023-01-31 08:20:00|10474|10471|10467|10463|10475|10472|10462|10459|975
1675153500000|2023-01-31 08:25:00|10466|10462|10461|10457|10468|10464|10457|10454|909
1675153800000|2023-01-31 08:30:00|10460|10456|10461|10457|10464|10460|10453|10450|995
1675154100000|2023-01-31 08:35:00|10460|10456|10458|10454|10463|10460|10457|10454|671
1675154400000|2023-01-31 08:40:00|10457|10455|10454|10451|10465|10462|10454|10451|664
1675154700000|2023-01-31 08:45:00|10455|10452|10448|10445|10457|10454|10447|10444|723
1675155000000|2023-01-31 08:50:00|10449|10446|10454|10450|10455|10452|10448|10445|784
1675155300000|2023-01-31 08:55:00|10456|10451|10453|10450|10458|10454|10449|10445|577
1675155600000|2023-01-31 09:00:00|10455|10449|10445|10442|10456|10452|10445|10442|484
1675155900000|2023-01-31 09:05:00|10444|10441|10451|10448|10455|10452|10444|10441|929
1675156200000|2023-01-31 09:10:00|10450|10447|10444|10441|10456|10453|10443|10440|1014
1675156500000|2023-01-31 09:15:00|10445|10442|10445|10442|10445|10442|10439|10436|558
1675156800000|2023-01-31 09:20:00|10444|10441|10450|10447|10451|10448|10444|10441|742
1675157100000|2023-01-31 09:25:00|10451|10448|10453|10450|10455|10452|10451|10448|328
1675157400000|2023-01-31 09:30:00|10452|10449|10462|10459|10463|10460|10450|10446|794
1675157700000|2023-01-31 09:35:00|10461|10458|10466|10462|10469|10465|10460|10457|589
1675158000000|2023-01-31 09:40:00|10465|10463|10459|10456|10469|10466|10457|10454|380
1675158300000|2023-01-31 09:45:00|10457|10454|10468|10465|10470|10466|10457|10454|651
1675158600000|2023-01-31 09:50:00|10467|10464|10467|10463|10469|10466|10463|10460|767
1675158900000|2023-01-31 09:55:00|10466|10462|10465|10461|10468|10464|10463|10460|1102
1675159200000|2023-01-31 10:00:00|10466|10462|10459|10456|10466|10463|10453|10449|914
1675159500000|2023-01-31 10:05:00|10460|10457|10465|10461|10465|10461|10460|10457|414
1675159800000|2023-01-31 10:10:00|10464|10462|10465|10462|10467|10464|10462|10459|315
1675160100000|2023-01-31 10:15:00|10466|10461|10460|10457|10466|10461|10457|10454|482
1675160400000|2023-01-31 10:20:00|10461|10458|10450|10446|10461|10458|10449|10446|562
1675160700000|2023-01-31 10:25:00|10449|10447|10447|10444|10452|10449|10446|10443|551
1675161000000|2023-01-31 10:30:00|10446|10443|10438|10435|10450|10447|10437|10434|852
1675161300000|2023-01-31 10:35:00|10439|10436|10439|10436|10443|10440|10434|10431|877
1675161600000|2023-01-31 10:40:00|10440|10437|10443|10440|10444|10440|10439|10436|326
1675161900000|2023-01-31 10:45:00|10444|10441|10446|10443|10449|10445|10443|10440|491
1675162200000|2023-01-31 10:50:00|10447|10444|10439|10436|10447|10444|10436|10433|528
1675162500000|2023-01-31 10:55:00|10438|10435|10435|10432|10439|10436|10434|10431|637
1675162800000|2023-01-31 11:00:00|10434|10431|10429|10426|10436|10433|10427|10424|1147
1675163100000|2023-01-31 11:05:00|10430|10427|10436|10433|10438|10435|10428|10425|740
1675163400000|2023-01-31 11:10:00|10435|10432|10425|10422|10441|10438|10425|10422|1075
1675163700000|2023-01-31 11:15:00|10426|10423|10424|10421|10429|10426|10423|10420|697
1675164000000|2023-01-31 11:20:00|10425|10422|10421|10417|10426|10423|10420|10417|734
1675164300000|2023-01-31 11:25:00|10422|10418|10431|10428|10432|10429|10420|10417|1921
1675164600000|2023-01-31 11:30:00|10430|10427|10428|10424|10432|10429|10423|10420|578
1675164900000|2023-01-31 11:35:00|10429|10425|10439|10436|10439|10436|10428|10425|696
1675165200000|2023-01-31 11:40:00|10438|10435|10442|10439|10442|10439|10436|10433|543
1675165500000|2023-01-31 11:45:00|10443|10440|10436|10433|10446|10443|10434|10431|574
1675165800000|2023-01-31 11:50:00|10437|10434|10438|10435|10438|10435|10433|10430|374
1675166100000|2023-01-31 11:55:00|10439|10434|10439|10436|10440|10437|10437|10434|266
1675166400000|2023-01-31 12:00:00|10438|10435|10446|10443|10447|10444|10437|10434|315
1675166700000|2023-01-31 12:05:00|10447|10444|10447|10444|10449|10446|10442|10439|663
1675167000000|2023-01-31 12:10:00|10446|10443|10447|10443|10449|10446|10445|10442|388
1675167300000|2023-01-31 12:15:00|10448|10444|10456|10453|10458|10455|10448|10443|1370
1675167600000|2023-01-31 12:20:00|10457|10454|10452|10449|10460|10457|10450|10447|475
1675167900000|2023-01-31 12:25:00|10453|10450|10450|10446|10453|10450|10446|10443|656
1675168200000|2023-01-31 12:30:00|10449|10447|10446|10443|10451|10448|10446|10443|638
1675168500000|2023-01-31 12:35:00|10445|10442|10441|10437|10449|10445|10439|10436|891
1675168800000|2023-01-31 12:40:00|10442|10438|10450|10447|10450|10447|10442|10438|330
1675169100000|2023-01-31 12:45:00|10451|10448|10452|10449|10454|10451|10450|10447|331
1675169400000|2023-01-31 12:50:00|10453|10450|10455|10452|10455|10452|10452|10449|228
1675169700000|2023-01-31 12:55:00|10454|10451|10453|10450|10456|10453|10453|10450|437
1675170000000|2023-01-31 13:00:00|10454|10451|10462|10459|10462|10459|10453|10450|927
1675170300000|2023-01-31 13:05:00|10461|10458|10461|10457|10464|10461|10458|10455|889
1675170600000|2023-01-31 13:10:00|10460|10458|10455|10452|10462|10459|10454|10450|577
1675170900000|2023-01-31 13:15:00|10454|10451|10454|10451|10456|10453|10451|10448|595
1675171200000|2023-01-31 13:20:00|10453|10450|10452|10448|10454|10451|10448|10445|619
1675171500000|2023-01-31 13:25:00|10451|10449|10457|10453|10457|10453|10446|10443|594
1675171800000|2023-01-31 13:30:00|10456|10452|10465|10461|10481|10477|10456|10452|1883
1675172100000|2023-01-31 13:35:00|10464|10460|10478|10474|10482|10479|10464|10460|1006
1675172400000|2023-01-31 13:40:00|10479|10475|10468|10465|10481|10478|10464|10460|881
1675172700000|2023-01-31 13:45:00|10467|10464|10478|10475|10483|10479|10465|10462|890
1675173000000|2023-01-31 13:50:00|10479|10476|10476|10473|10489|10486|10475|10472|1261
1675173300000|2023-01-31 13:55:00|10477|10474|10468|10465|10481|10478|10467|10464|1543
1675173600000|2023-01-31 14:00:00|10469|10466|10470|10467|10474|10471|10466|10463|637
1675173900000|2023-01-31 14:05:00|10467|10464|10477|10473|10478|10475|10466|10462|775
1675174200000|2023-01-31 14:10:00|10476|10474|10473|10470|10480|10477|10471|10468|847
1675174500000|2023-01-31 14:15:00|10474|10471|10467|10464|10474|10471|10466|10463|884
1675174800000|2023-01-31 14:20:00|10468|10465|10472|10469|10472|10469|10466|10463|963
1675175100000|2023-01-31 14:25:00|10470|10467|10477|10474|10480|10477|10469|10466|856
1675175400000|2023-01-31 14:30:00|10476|10473|10464|10460|10476|10473|10462|10459|1208
1675175700000|2023-01-31 14:35:00|10463|10461|10462|10459|10468|10465|10461|10458|752
1675176000000|2023-01-31 14:40:00|10463|10458|10465|10462|10470|10467|10462|10458|750
1675176300000|2023-01-31 14:45:00|10466|10464|10460|10456|10468|10464|10456|10453|1387
1675176600000|2023-01-31 14:50:00|10459|10457|10462|10459|10462|10459|10457|10454|933
1675176900000|2023-01-31 14:55:00|10461|10458|10470|10467|10474|10471|10460|10457|1019
1675177200000|2023-01-31 15:00:00|10469|10466|10456|10453|10473|10470|10454|10451|927
1675177500000|2023-01-31 15:05:00|10455|10452|10428|10425|10455|10453|10428|10425|1660
1675177800000|2023-01-31 15:10:00|10427|10424|10442|10439|10442|10439|10424|10421|2286
1675178100000|2023-01-31 15:15:00|10443|10440|10447|10443|10448|10445|10439|10436|1507
1675178400000|2023-01-31 15:20:00|10446|10444|10427|10424|10447|10444|10426|10423|1294
1675178700000|2023-01-31 15:25:00|10428|10423|10429|10426|10435|10432|10424|10420|1931
1675179000000|2023-01-31 15:30:00|10430|10427|10430|10427|10435|10432|10426|10423|1171
1675179300000|2023-01-31 15:35:00|10429|10426|10441|10437|10447|10443|10428|10425|2718
1675179600000|2023-01-31 15:40:00|10440|10438|10450|10446|10451|10447|10440|10437|1017
1675179900000|2023-01-31 15:45:00|10449|10445|10440|10437|10450|10447|10435|10432|820
1675180200000|2023-01-31 15:50:00|10439|10436|10435|10432|10441|10438|10433|10430|1110
1675180500000|2023-01-31 15:55:00|10434|10431|10454|10451|10454|10451|10434|10430|2087
1675180800000|2023-01-31 16:00:00|10453|10450|10451|10447|10456|10453|10444|10441|2538
1675181100000|2023-01-31 16:05:00|10450|10446|10453|10450|10455|10452|10446|10443|2772
1675181400000|2023-01-31 16:10:00|10452|10449|10453|10450|10456|10453|10445|10442|8273
1675181700000|2023-01-31 16:15:00|10454|10449|10455|10451|10458|10455|10450|10447|5026
1675182000000|2023-01-31 16:20:00|10456|10452|10454|10451|10458|10455|10453|10450|1539
1675182300000|2023-01-31 16:25:00|10455|10452|10458|10454|10461|10458|10454|10451|1171
1675182600000|2023-01-31 16:30:00|10459|10455|10453|10450|10459|10455|10453|10449|675
1675182900000|2023-01-31 16:35:00|10452|10449|10452|10449|10454|10451|10451|10448|510
1675183200000|2023-01-31 16:40:00|10451|10448|10449|10446|10452|10449|10448|10444|688
1675183500000|2023-01-31 16:45:00|10450|10445|10452|10449|10453|10450|10448|10445|392
1675183800000|2023-01-31 16:50:00|10453|10450|10452|10448|10454|10451|10451|10448|674
1675184100000|2023-01-31 16:55:00|10451|10449|10450|10447|10452|10449|10449|10446|251
1675184400000|2023-01-31 17:00:00|10449|10446|10449|10446|10451|10448|10449|10446|335
1675184700000|2023-01-31 17:05:00|10448|10445|10447|10444|10449|10446|10447|10444|143
1675185000000|2023-01-31 17:10:00|10446|10443|10443|10440|10446|10443|10442|10439|303
1675185300000|2023-01-31 17:15:00|10444|10441|10442|10439|10445|10441|10441|10438|378
1675185600000|2023-01-31 17:20:00|10444|10440|10443|10440|10444|10440|10441|10437|199
1675185900000|2023-01-31 17:25:00|10444|10441|10441|10438|10444|10441|10440|10437|232
1675186200000|2023-01-31 17:30:00|10442|10437|10439|10436|10442|10438|10438|10435|260
1675186500000|2023-01-31 17:35:00|10440|10437|10443|10439|10443|10439|10439|10436|83
1675186800000|2023-01-31 17:40:00|10442|10440|10443|10440|10444|10441|10442|10439|56
1675187100000|2023-01-31 17:45:00|10444|10439|10445|10442|10445|10442|10442|10439|114
1675187400000|2023-01-31 17:50:00|10446|10443|10447|10444|10447|10444|10445|10442|292
1675187700000|2023-01-31 17:55:00|10448|10445|10448|10444|10449|10446|10447|10443|159
1675238400000|2023-02-01 08:00:00|10467|10463|10452|10449|10468|10464|10451|10448|1324
1675238700000|2023-02-01 08:05:00|10453|10450|10470|10467|10471|10468|10451|10448|878
1675239000000|2023-02-01 08:10:00|10469|10466|10479|10476|10482|10478|10469|10466|718
1675239300000|2023-02-01 08:15:00|10480|10477|10481|10478|10485|10482|10477|10474|746
1675239600000|2023-02-01 08:20:00|10480|10477|10485|10482|10489|10486|10475|10472|826
1675239900000|2023-02-01 08:25:00|10484|10481|10486|10483|10493|10490|10484|10481|742
1675240200000|2023-02-01 08:30:00|10485|10482|10497|10494|10499|10495|10485|10482|1106
1675240500000|2023-02-01 08:35:00|10498|10493|10492|10489|10499|10496|10488|10485|558
1675240800000|2023-02-01 08:40:00|10493|10490|10498|10495|10498|10495|10489|10486|733
1675241100000|2023-02-01 08:45:00|10497|10494|10493|10489|10498|10495|10490|10487|1063
1675241400000|2023-02-01 08:50:00|10494|10490|10503|10500|10504|10500|10492|10489|663
1675241700000|2023-02-01 08:55:00|10502|10499|10499|10496|10503|10500|10497|10494|553
1675242000000|2023-02-01 09:00:00|10498|10495|10493|10490|10499|10496|10493|10490|990
1675242300000|2023-02-01 09:05:00|10494|10491|10497|10494|10499|10496|10494|10491|577
1675242600000|2023-02-01 09:10:00|10496|10493|10489|10486|10497|10494|10487|10484|567
1675242900000|2023-02-01 09:15:00|10490|10485|10488|10485|10490|10486|10484|10481|781
1675243200000|2023-02-01 09:20:00|10489|10486|10490|10487|10491|10488|10487|10484|354
1675243500000|2023-02-01 09:25:00|10491|10488|10484|10481|10491|10488|10483|10480|756
1675243800000|2023-02-01 09:30:00|10485|10482|10480|10477|10487|10484|10477|10474|757
1675244100000|2023-02-01 09:35:00|10481|10478|10479|10476|10481|10478|10476|10473|574
1675244400000|2023-02-01 09:40:00|10478|10475|10473|10470|10478|10475|10468|10465|859
1675244700000|2023-02-01 09:45:00|10472|10469|10480|10477|10480|10477|10472|10469|760
1675245000000|2023-02-01 09:50:00|10479|10476|10474|10471|10481|10478|10472|10469|1651
1675245300000|2023-02-01 09:55:00|10473|10470|10482|10479|10482|10479|10473|10470|3522
1675245600000|2023-02-01 10:00:00|10483|10480|10479|10476|10493|10489|10476|10472|2234
1675245900000|2023-02-01 10:05:00|10478|10475|10473|10470|10479|10476|10473|10470|477
1675246200000|2023-02-01 10:10:00|10472|10469|10469|10466|10473|10470|10463|10460|819
1675246500000|2023-02-01 10:15:00|10468|10465|10463|10460|10472|10469|10462|10459|1028
1675246800000|2023-02-01 10:20:00|10462|10459|10473|10470|10473|10470|10462|10459|646
1675247100000|2023-02-01 10:25:00|10474|10471|10472|10468|10478|10475|10471|10468|1172
1675247400000|2023-02-01 10:30:00|10471|10469|10472|10469|10477|10474|10471|10468|614
1675247700000|2023-02-01 10:35:00|10471|10468|10467|10464|10472|10468|10462|10459|873
1675248000000|2023-02-01 10:40:00|10466|10463|10471|10468|10474|10470|10465|10462|634
1675248300000|2023-02-01 10:45:00|10472|10469|10477|10474|10478|10475|10471|10468|709
1675248600000|2023-02-01 10:50:00|10476|10473|10478|10474|10482|10479|10474|10471|785
1675248900000|2023-02-01 10:55:00|10479|10475|10476|10473|10482|10479|10475|10472|865
1675249200000|2023-02-01 11:00:00|10475|10472|10478|10475|10479|10476|10474|10471|819
1675249500000|2023-02-01 11:05:00|10477|10474|10478|10475|10481|10478|10477|10474|394
1675249800000|2023-02-01 11:10:00|10479|10476|10478|10475|10483|10480|10478|10474|515
1675250100000|2023-02-01 11:15:00|10479|10476|10476|10473|10479|10476|10476|10473|378
1675250400000|2023-02-01 11:20:00|10477|10472|10473|10470|10479|10476|10473|10470|474
1675250700000|2023-02-01 11:25:00|10474|10471|10474|10471|10477|10473|10473|10470|368
1675251000000|2023-02-01 11:30:00|10473|10470|10473|10469|10475|10472|10470|10467|596
1675251300000|2023-02-01 11:35:00|10472|10468|10474|10471|10476|10473|10471|10468|461
1675251600000|2023-02-01 11:40:00|10473|10470|10476|10473|10476|10473|10471|10468|711
1675251900000|2023-02-01 11:45:00|10477|10474|10474|10471|10478|10475|10473|10470|397
1675252200000|2023-02-01 11:50:00|10475|10472|10467|10464|10475|10472|10466|10462|830
1675252500000|2023-02-01 11:55:00|10468|10465|10471|10468|10475|10472|10468|10465|619
1675252800000|2023-02-01 12:00:00|10470|10467|10469|10465|10471|10467|10465|10462|514
1675253100000|2023-02-01 12:05:00|10468|10466|10469|10466|10470|10467|10467|10464|253
1675253400000|2023-02-01 12:10:00|10470|10467|10474|10471|10474|10471|10470|10467|453
1675253700000|2023-02-01 12:15:00|10473|10470|10475|10472|10477|10474|10473|10470|358
1675254000000|2023-02-01 12:20:00|10476|10473|10472|10469|10477|10474|10469|10466|822
1675254300000|2023-02-01 12:25:00|10471|10468|10473|10469|10473|10470|10468|10465|402
1675254600000|2023-02-01 12:30:00|10472|10470|10478|10475|10479|10476|10471|10468|409
1675254900000|2023-02-01 12:35:00|10477|10474|10479|10476|10480|10477|10476|10473|407
1675255200000|2023-02-01 12:40:00|10480|10477|10481|10478|10483|10479|10478|10475|584
1675255500000|2023-02-01 12:45:00|10480|10477|10479|10476|10480|10477|10475|10472|541
1675255800000|2023-02-01 12:50:00|10480|10477|10483|10480|10483|10480|10479|10476|663
1675256100000|2023-02-01 12:55:00|10482|10479|10482|10479|10483|10480|10480|10477|485
1675256400000|2023-02-01 13:00:00|10481|10478|10478|10474|10482|10479|10478|10474|847
1675256700000|2023-02-01 13:05:00|10477|10475|10480|10476|10481|10478|10475|10472|587
1675257000000|2023-02-01 13:10:00|10478|10477|10481|10476|10481|10478|10476|10473|980
1675257300000|2023-02-01 13:15:00|10488|10482|10483|10480|10497|10494|10482|10478|1330
1675257600000|2023-02-01 13:20:00|10484|10481|10489|10485|10500|10497|10483|10480|992
1675257900000|2023-02-01 13:25:00|10488|10486|10489|10485|10492|10489|10485|10482|794
1675258200000|2023-02-01 13:30:00|10490|10486|10490|10487|10501|10498|10488|10485|1144
1675258500000|2023-02-01 13:35:00|10491|10488|10492|10489|10498|10495|10489|10486|769
1675258800000|2023-02-01 13:40:00|10491|10488|10493|10490|10494|10491|10488|10485|684
1675259100000|2023-02-01 13:45:00|10494|10491|10488|10485|10495|10492|10488|10485|758
1675259400000|2023-02-01 13:50:00|10489|10486|10491|10488|10492|10489|10488|10485|759
1675259700000|2023-02-01 13:55:00|10490|10487|10490|10486|10495|10492|10484|10481|1139
1675260000000|2023-02-01 14:00:00|10491|10488|10483|10479|10492|10488|10480|10477|680
1675260300000|2023-02-01 14:05:00|10482|10480|10476|10473|10484|10481|10476|10472|627
1675260600000|2023-02-01 14:10:00|10475|10472|10481|10478|10482|10479|10474|10471|919
1675260900000|2023-02-01 14:15:00|10482|10479|10485|10482|10487|10484|10480|10477|490
1675261200000|2023-02-01 14:20:00|10486|10483|10484|10480|10490|10487|10483|10480|1006
1675261500000|2023-02-01 14:25:00|10483|10479|10481|10478|10486|10483|10481|10478|404
1675261800000|2023-02-01 14:30:00|10482|10479|10472|10469|10482|10479|10471|10468|545
1675262100000|2023-02-01 14:35:00|10471|10468|10464|10461|10471|10469|10463|10459|1192
1675262400000|2023-02-01 14:40:00|10463|10460|10456|10453|10463|10460|10452|10449|1427
1675262700000|2023-02-01 14:45:00|10457|10454|10462|10459|10463|10459|10456|10453|805
1675263000000|2023-02-01 14:50:00|10461|10458|10461|10458|10467|10463|10460|10456|681
1675263300000|2023-02-01 14:55:00|10462|10459|10465|10461|10471|10468|10461|10458|1206
1675263600000|2023-02-01 15:00:00|10469|10463|10457|10454|10469|10463|10441|10433|2163
1675263900000|2023-02-01 15:05:00|10458|10455|10453|10450|10463|10460|10444|10440|1531
1675264200000|2023-02-01 15:10:00|10454|10451|10455|10451|10460|10457|10447|10443|895
1675264500000|2023-02-01 15:15:00|10454|10450|10452|10449|10455|10451|10449|10445|426
1675264800000|2023-02-01 15:20:00|10453|10450|10456|10453|10457|10453|10447|10444|1018
1675265100000|2023-02-01 15:25:00|10455|10452|10445|10441|10455|10452|10438|10435|1215
1675265400000|2023-02-01 15:30:00|10444|10440|10442|10438|10452|10448|10441|10438|1067
1675265700000|2023-02-01 15:35:00|10443|10439|10446|10443|10448|10445|10439|10436|1084
1675266000000|2023-02-01 15:40:00|10447|10442|10442|10439|10453|10450|10442|10439|716
1675266300000|2023-02-01 15:45:00|10443|10440|10450|10447|10452|10449|10440|10437|753
1675266600000|2023-02-01 15:50:00|10449|10446|10440|10437|10450|10447|10439|10436|764
1675266900000|2023-02-01 15:55:00|10439|10436|10444|10441|10449|10446|10439|10436|755
1675267200000|2023-02-01 16:00:00|10443|10440|10437|10434|10444|10441|10436|10433|889
1675267500000|2023-02-01 16:05:00|10438|10435|10441|10437|10445|10442|10437|10433|780
1675267800000|2023-02-01 16:10:00|10440|10438|10448|10445|10451|10448|10439|10435|1708
1675268100000|2023-02-01 16:15:00|10447|10444|10448|10445|10450|10447|10446|10442|1502
1675268400000|2023-02-01 16:20:00|10449|10446|10452|10449|10453|10450|10448|10445|392
1675268700000|2023-02-01 16:25:00|10453|10450|10455|10452|10456|10453|10450|10447|589
1675269000000|2023-02-01 16:30:00|10454|10451|10458|10455|10458|10455|10452|10449|662
1675269300000|2023-02-01 16:35:00|10459|10456|10453|10449|10459|10456|10449|10445|526
1675269600000|2023-02-01 16:40:00|10452|10448|10458|10455|10459|10456|10452|10448|401
1675269900000|2023-02-01 16:45:00|10459|10454|10458|10455|10460|10457|10454|10451|284
1675270200000|2023-02-01 16:50:00|10457|10454|10461|10458|10462|10459|10455|10452|419
1675270500000|2023-02-01 16:55:00|10460|10457|10471|10468|10471|10468|10460|10457|499
1675270800000|2023-02-01 17:00:00|10472|10469|10475|10472|10477|10474|10471|10468|732
1675271100000|2023-02-01 17:05:00|10476|10473|10477|10474|10479|10476|10474|10470|338
1675271400000|2023-02-01 17:10:00|10476|10473|10472|10469|10477|10474|10471|10468|769
1675271700000|2023-02-01 17:15:00|10471|10468|10475|10471|10476|10473|10471|10468|305
1675272000000|2023-02-01 17:20:00|10474|10470|10482|10478|10482|10478|10473|10469|224
1675272300000|2023-02-01 17:25:00|10481|10479|10477|10474|10483|10480|10477|10473|160
1675272600000|2023-02-01 17:30:00|10478|10475|10484|10481|10484|10481|10477|10474|324
1675272900000|2023-02-01 17:35:00|10485|10482|10480|10476|10486|10483|10478|10475|277
1675273200000|2023-02-01 17:40:00|10479|10477|10487|10484|10487|10484|10479|10477|178
1675273500000|2023-02-01 17:45:00|10488|10485|10488|10485|10490|10486|10486|10483|253
1675273800000|2023-02-01 17:50:00|10489|10484|10490|10487|10490|10487|10484|10481|165
1675274100000|2023-02-01 17:55:00|10491|10488|10486|10482|10492|10489|10485|10482|240
1675324800000|2023-02-02 08:00:00|10532|10527|10513|10509|10536|10532|10512|10509|1610
1675325100000|2023-02-02 08:05:00|10514|10510|10519|10516|10526|10522|10510|10507|1305
1675325400000|2023-02-02 08:10:00|10518|10515|10529|10526|10530|10527|10518|10515|692
1675325700000|2023-02-02 08:15:00|10530|10527|10544|10541|10544|10541|10528|10525|791
1675326000000|2023-02-02 08:20:00|10545|10542|10544|10541|10548|10545|10533|10530|1185
1675326300000|2023-02-02 08:25:00|10546|10540|10548|10544|10553|10550|10542|10539|1135
1675326600000|2023-02-02 08:30:00|10547|10545|10556|10553|10559|10555|10545|10542|833
1675326900000|2023-02-02 08:35:00|10555|10552|10556|10553|10557|10554|10549|10546|631
1675327200000|2023-02-02 08:40:00|10557|10552|10558|10554|10558|10555|10548|10545|842
1675327500000|2023-02-02 08:45:00|10557|10555|10553|10549|10565|10562|10553|10549|534
1675327800000|2023-02-02 08:50:00|10552|10548|10551|10548|10555|10552|10546|10542|699
1675328100000|2023-02-02 08:55:00|10550|10547|10559|10556|10564|10560|10550|10547|587
1675328400000|2023-02-02 09:00:00|10560|10557|10551|10548|10565|10562|10551|10548|790
1675328700000|2023-02-02 09:05:00|10552|10547|10542|10539|10553|10550|10542|10539|546
1675329000000|2023-02-02 09:10:00|10543|10541|10536|10533|10550|10547|10535|10532|618
1675329300000|2023-02-02 09:15:00|10537|10534|10545|10542|10545|10542|10536|10534|598
1675329600000|2023-02-02 09:20:00|10546|10543|10555|10552|10555|10552|10546|10543|534
1675329900000|2023-02-02 09:25:00|10556|10553|10552|10548|10556|10553|10548|10544|1039
1675330200000|2023-02-02 09:30:00|10551|10549|10549|10546|10552|10549|10546|10542|1448
1675330500000|2023-02-02 09:35:00|10550|10547|10557|10553|10558|10555|10549|10546|864
1675330800000|2023-02-02 09:40:00|10556|10554|10569|10566|10570|10566|10554|10551|1017
1675331100000|2023-02-02 09:45:00|10570|10567|10574|10571|10575|10571|10566|10563|1429
1675331400000|2023-02-02 09:50:00|10573|10570|10564|10561|10574|10571|10564|10561|1558
1675331700000|2023-02-02 09:55:00|10565|10560|10560|10557|10565|10562|10557|10554|1536
1675332000000|2023-02-02 10:00:00|10561|10558|10565|10562|10567|10564|10558|10555|1027
1675332300000|2023-02-02 10:05:00|10566|10563|10568|10565|10570|10567|10563|10560|572
1675332600000|2023-02-02 10:10:00|10567|10564|10556|10553|10568|10565|10551|10548|1039
1675332900000|2023-02-02 10:15:00|10555|10552|10566|10562|10566|10563|10552|10549|585
1675333200000|2023-02-02 10:20:00|10567|10563|10574|10571|10576|10573|10567|10562|506
1675333500000|2023-02-02 10:25:00|10575|10572|10572|10569|10576|10573|10569|10566|1098
1675333800000|2023-02-02 10:30:00|10573|10570|10571|10568|10573|10570|10571|10568|520
1675334100000|2023-02-02 10:35:00|10572|10567|10571|10567|10572|10569|10569|10566|643
1675334400000|2023-02-02 10:40:00|10570|10568|10576|10572|10576|10573|10569|10566|642
1675334700000|2023-02-02 10:45:00|10575|10573|10569|10566|10577|10574|10569|10566|749
1675335000000|2023-02-02 10:50:00|10570|10567|10568|10565|10572|10569|10567|10564|957
1675335300000|2023-02-02 10:55:00|10569|10566|10567|10563|10569|10566|10565|10562|683
1675335600000|2023-02-02 11:00:00|10566|10564|10567|10564|10569|10566|10564|10561|779
1675335900000|2023-02-02 11:05:00|10566|10563|10568|10565|10568|10565|10565|10562|531
1675336200000|2023-02-02 11:10:00|10569|10566|10570|10567|10571|10568|10566|10562|427
1675336500000|2023-02-02 11:15:00|10571|10568|10580|10577|10580|10577|10571|10568|357
1675336800000|2023-02-02 11:20:00|10581|10578|10581|10578|10583|10580|10578|10575|528
1675337100000|2023-02-02 11:25:00|10580|10577|10582|10579|10582|10579|10577|10574|359
1675337400000|2023-02-02 11:30:00|10581|10578|10587|10584|10590|10587|10581|10578|810
1675337700000|2023-02-02 11:35:00|10586|10583|10584|10581|10587|10584|10582|10579|691
1675338000000|2023-02-02 11:40:00|10585|10582|10586|10583|10587|10584|10582|10579|281
1675338300000|2023-02-02 11:45:00|10585|10582|10590|10587|10594|10591|10584|10581|533
1675338600000|2023-02-02 11:50:00|10591|10588|10595|10592|10596|10593|10587|10584|943
1675338900000|2023-02-02 11:55:00|10596|10591|10588|10583|10600|10596|10585|10580|1107
1675339200000|2023-02-02 12:00:00|10610|10600|10532|10529|10619|10600|10520|10517|3577
1675339500000|2023-02-02 12:05:00|10533|10528|10596|10593|10603|10599|10520|10517|2438
1675339800000|2023-02-02 12:10:00|10590|10587|10587|10584|10596|10593|10576|10573|1373
1675340100000|2023-02-02 12:15:00|10589|10583|10615|10612|10627|10624|10586|10582|1706
1675340400000|2023-02-02 12:20:00|10616|10613|10625|10621|10630|10627|10612|10609|1367
1675340700000|2023-02-02 12:25:00|10624|10622|10606|10603|10628|10624|10604|10601|1553
1675341000000|2023-02-02 12:30:00|10607|10604|10636|10633|10641|10637|10599|10596|1684
1675341300000|2023-02-02 12:35:00|10635|10632|10630|10626|10641|10638|10621|10617|1377
1675341600000|2023-02-02 12:40:00|10631|10627|10651|10648|10653|10650|10630|10627|1474
1675341900000|2023-02-02 12:45:00|10650|10647|10652|10649|10667|10664|10641|10637|2332
1675342200000|2023-02-02 12:50:00|10651|10648|10636|10633|10653|10650|10635|10632|1675
1675342500000|2023-02-02 12:55:00|10637|10634|10624|10621|10641|10638|10622|10619|1738
1675342800000|2023-02-02 13:00:00|10625|10622|10625|10621|10628|10624|10615|10612|1438
1675343100000|2023-02-02 13:05:00|10624|10622|10609|10606|10625|10622|10609|10606|1104
1675343400000|2023-02-02 13:10:00|10610|10607|10615|10607|10618|10614|10608|10604|1520
1675343700000|2023-02-02 13:15:00|10614|10608|10626|10622|10629|10625|10602|10596|2017
1675344000000|2023-02-02 13:20:00|10625|10623|10635|10631|10641|10638|10610|10607|1576
1675344300000|2023-02-02 13:25:00|10632|10628|10646|10642|10656|10652|10629|10625|1593
1675344600000|2023-02-02 13:30:00|10645|10643|10642|10639|10656|10653|10640|10637|1401
1675344900000|2023-02-02 13:35:00|10643|10640|10630|10627|10644|10641|10630|10627|1520
1675345200000|2023-02-02 13:40:00|10631|10626|10634|10631|10648|10645|10630|10626|936
1675345500000|2023-02-02 13:45:00|10635|10632|10654|10651|10656|10653|10631|10628|1328
1675345800000|2023-02-02 13:50:00|10655|10652|10661|10657|10664|10660|10652|10649|1556
1675346100000|2023-02-02 13:55:00|10660|10656|10671|10667|10678|10674|10656|10652|1563
1675346400000|2023-02-02 14:00:00|10670|10668|10684|10681|10686|10683|10663|10660|1556
1675346700000|2023-02-02 14:05:00|10683|10680|10674|10671|10694|10691|10666|10663|1658
1675347000000|2023-02-02 14:10:00|10673|10670|10672|10668|10675|10672|10665|10662|832
1675347300000|2023-02-02 14:15:00|10671|10669|10663|10660|10673|10670|10663|10660|1076
1675347600000|2023-02-02 14:20:00|10664|10661|10663|10659|10669|10665|10659|10656|1254
1675347900000|2023-02-02 14:25:00|10664|10660|10668|10664|10677|10674|10659|10656|970
1675348200000|2023-02-02 14:30:00|10669|10665|10674|10671|10683|10679|10668|10664|1235
1675348500000|2023-02-02 14:35:00|10675|10672|10685|10681|10687|10684|10666|10663|924
1675348800000|2023-02-02 14:40:00|10684|10682|10679|10676|10691|10688|10677|10674|1112
1675349100000|2023-02-02 14:45:00|10678|10675|10681|10678|10682|10679|10668|10665|1122
1675349400000|2023-02-02 14:50:00|10680|10677|10675|10672|10682|10679|10668|10665|1762
1675349700000|2023-02-02 14:55:00|10677|10674|10669|10666|10681|10677|10666|10663|1051
1675350000000|2023-02-02 15:00:00|10670|10665|10663|10660|10674|10670|10663|10660|1613
1675350300000|2023-02-02 15:05:00|10662|10659|10669|10666|10674|10671|10662|10659|1747
1675350600000|2023-02-02 15:10:00|10668|10665|10683|10680|10684|10681|10668|10665|1425
1675350900000|2023-02-02 15:15:00|10684|10681|10691|10688|10691|10688|10683|10680|1131
1675351200000|2023-02-02 15:20:00|10690|10687|10687|10683|10692|10689|10686|10683|1041
1675351500000|2023-02-02 15:25:00|10686|10684|10697|10693|10702|10699|10686|10683|1162
1675351800000|2023-02-02 15:30:00|10696|10694|10714|10711|10717|10713|10693|10690|2140
1675352100000|2023-02-02 15:35:00|10713|10710|10710|10707|10720|10717|10707|10704|1567
1675352400000|2023-02-02 15:40:00|10711|10708|10707|10704|10713|10710|10704|10701|1197
1675352700000|2023-02-02 15:45:00|10706|10703|10706|10703|10709|10706|10699|10696|1248
1675353000000|2023-02-02 15:50:00|10707|10704|10708|10705|10710|10707|10700|10697|1745
1675353300000|2023-02-02 15:55:00|10709|10706|10721|10718|10724|10721|10708|10705|1372
1675353600000|2023-02-02 16:00:00|10720|10717|10730|10726|10730|10727|10709|10706|2148
1675353900000|2023-02-02 16:05:00|10731|10727|10744|10741|10745|10742|10726|10723|2207
1675354200000|2023-02-02 16:10:00|10743|10740|10761|10758|10768|10765|10739|10736|5049
1675354500000|2023-02-02 16:15:00|10760|10757|10753|10750|10767|10764|10751|10748|2628
1675354800000|2023-02-02 16:20:00|10754|10751|10755|10752|10763|10760|10753|10750|752
1675355100000|2023-02-02 16:25:00|10756|10751|10752|10749|10757|10754|10752|10749|742
1675355400000|2023-02-02 16:30:00|10751|10748|10756|10752|10759|10756|10750|10746|826
1675355700000|2023-02-02 16:35:00|10755|10751|10749|10746|10761|10758|10749|10746|946
1675356000000|2023-02-02 16:40:00|10750|10747|10752|10749|10752|10749|10745|10742|900
1675356300000|2023-02-02 16:45:00|10753|10750|10759|10755|10761|10758|10753|10750|606
1675356600000|2023-02-02 16:50:00|10761|10758|10762|10759|10765|10762|10755|10752|738
1675356900000|2023-02-02 16:55:00|10761|10758|10756|10753|10766|10762|10755|10752|728
1675357200000|2023-02-02 17:00:00|10755|10752|10765|10762|10767|10764|10755|10752|453
1675357500000|2023-02-02 17:05:00|10766|10763|10767|10764|10768|10764|10762|10759|278
1675357800000|2023-02-02 17:10:00|10768|10763|10771|10767|10772|10769|10768|10763|412
1675358100000|2023-02-02 17:15:00|10770|10766|10772|10769|10772|10769|10767|10763|340
1675358400000|2023-02-02 17:20:00|10771|10768|10775|10772|10776|10772|10770|10767|146
1675358700000|2023-02-02 17:25:00|10774|10771|10776|10773|10779|10776|10772|10769|276
1675359000000|2023-02-02 17:30:00|10775|10772|10778|10775|10780|10776|10771|10768|287
1675359300000|2023-02-02 17:35:00|10779|10776|10771|10767|10780|10776|10769|10766|344
1675359600000|2023-02-02 17:40:00|10770|10766|10767|10763|10771|10766|10765|10762|307
1675359900000|2023-02-02 17:45:00|10766|10764|10772|10768|10775|10771|10766|10764|261
1675360200000|2023-02-02 17:50:00|10771|10769|10768|10765|10773|10770|10767|10764|254
1675360500000|2023-02-02 17:55:00|10769|10766|10772|10769|10774|10770|10768|10765|256
1675411200000|2023-02-03 08:00:00|10749|10746|10749|10746|10759|10756|10742|10738|2137
1675411500000|2023-02-03 08:05:00|10750|10747|10732|10729|10750|10747|10727|10724|1659
1675411800000|2023-02-03 08:10:00|10731|10728|10738|10734|10743|10740|10728|10724|1167
1675412100000|2023-02-03 08:15:00|10737|10733|10732|10728|10737|10734|10730|10727|1218
1675412400000|2023-02-03 08:20:00|10731|10729|10723|10720|10732|10729|10723|10720|899
1675412700000|2023-02-03 08:25:00|10724|10721|10721|10718|10732|10729|10721|10718|1083
1675413000000|2023-02-03 08:30:00|10722|10719|10712|10709|10723|10720|10710|10706|1838
1675413300000|2023-02-03 08:35:00|10713|10710|10708|10705|10714|10711|10703|10699|1483
1675413600000|2023-02-03 08:40:00|10709|10706|10707|10704|10711|10708|10700|10697|957
1675413900000|2023-02-03 08:45:00|10708|10705|10713|10710|10714|10711|10702|10699|891
1675414200000|2023-02-03 08:50:00|10714|10711|10709|10706|10716|10712|10709|10706|877
1675414500000|2023-02-03 08:55:00|10710|10707|10706|10702|10717|10714|10703|10700|788
1675414800000|2023-02-03 09:00:00|10707|10703|10693|10689|10710|10707|10692|10689|811
1675415100000|2023-02-03 09:05:00|10692|10690|10699|10696|10701|10698|10692|10689|636
1675415400000|2023-02-03 09:10:00|10698|10695|10704|10701|10707|10704|10695|10691|504
1675415700000|2023-02-03 09:15:00|10703|10700|10695|10692|10707|10704|10692|10688|1102
1675416000000|2023-02-03 09:20:00|10694|10691|10701|10697|10702|10699|10690|10687|863
1675416300000|2023-02-03 09:25:00|10702|10698|10709|10706|10711|10708|10698|10695|796
1675416600000|2023-02-03 09:30:00|10710|10705|10716|10712|10716|10713|10701|10698|791
1675416900000|2023-02-03 09:35:00|10715|10711|10718|10715|10719|10716|10708|10705|661
1675417200000|2023-02-03 09:40:00|10717|10714|10713|10710|10718|10715|10710|10707|900
1675417500000|2023-02-03 09:45:00|10714|10711|10721|10718|10723|10719|10714|10711|752
1675417800000|2023-02-03 09:50:00|10720|10717|10721|10718|10726|10723|10720|10716|859
1675418100000|2023-02-03 09:55:00|10720|10717|10727|10724|10729|10726|10718|10715|925
1675418400000|2023-02-03 10:00:00|10726|10723|10725|10722|10728|10724|10716|10713|727
1675418700000|2023-02-03 10:05:00|10724|10721|10717|10714|10724|10721|10715|10712|682
1675419000000|2023-02-03 10:10:00|10716|10713|10727|10723|10728|10724|10716|10712|601
1675419300000|2023-02-03 10:15:00|10726|10722|10724|10721|10728|10725|10718|10715|454
1675419600000|2023-02-03 10:20:00|10723|10720|10729|10726|10729|10726|10722|10719|848
1675419900000|2023-02-03 10:25:00|10728|10725|10736|10732|10741|10738|10725|10722|1020
1675420200000|2023-02-03 10:30:00|10735|10733|10730|10726|10738|10735|10726|10723|742
1675420500000|2023-02-03 10:35:00|10729|10727|10727|10724|10729|10727|10721|10718|574
1675420800000|2023-02-03 10:40:00|10726|10723|10729|10726|10731|10728|10725|10722|693
1675421100000|2023-02-03 10:45:00|10728|10725|10741|10738|10741|10738|10726|10723|599
1675421400000|2023-02-03 10:50:00|10740|10737|10733|10729|10740|10737|10732|10729|493
1675421700000|2023-02-03 10:55:00|10732|10730|10730|10727|10737|10733|10728|10725|407
1675422000000|2023-02-03 11:00:00|10731|10728|10729|10726|10731|10728|10727|10724|489
1675422300000|2023-02-03 11:05:00|10730|10727|10736|10733|10736|10733|10727|10724|467
1675422600000|2023-02-03 11:10:00|10737|10734|10731|10728|10743|10740|10730|10727|993
1675422900000|2023-02-03 11:15:00|10730|10727|10732|10729|10733|10730|10727|10724|495
1675423200000|2023-02-03 11:20:00|10733|10730|10733|10730|10736|10733|10731|10728|438
1675423500000|2023-02-03 11:25:00|10732|10729|10730|10727|10734|10731|10729|10726|251
1675423800000|2023-02-03 11:30:00|10731|10728|10742|10739|10745|10742|10729|10726|646
1675424100000|2023-02-03 11:35:00|10743|10740|10741|10738|10744|10741|10740|10737|373
1675424400000|2023-02-03 11:40:00|10742|10739|10746|10743|10747|10744|10741|10738|709
1675424700000|2023-02-03 11:45:00|10745|10742|10740|10737|10747|10743|10737|10734|987
1675425000000|2023-02-03 11:50:00|10739|10736|10740|10736|10742|10739|10735|10732|425
1675425300000|2023-02-03 11:55:00|10739|10737|10736|10733|10741|10738|10736|10733|436
1675425600000|2023-02-03 12:00:00|10737|10734|10738|10735|10742|10739|10736|10733|858
1675425900000|2023-02-03 12:05:00|10737|10734|10742|10738|10748|10745|10737|10734|647
1675426200000|2023-02-03 12:10:00|10741|10739|10740|10737|10745|10741|10740|10736|508
1675426500000|2023-02-03 12:15:00|10741|10738|10733|10730|10744|10741|10733|10730|395
1675426800000|2023-02-03 12:20:00|10732|10729|10726|10723|10734|10731|10720|10717|639
1675427100000|2023-02-03 12:25:00|10727|10724|10728|10724|10730|10727|10722|10719|686
1675427400000|2023-02-03 12:30:00|10729|10725|10723|10719|10730|10727|10722|10719|346
1675427700000|2023-02-03 12:35:00|10722|10720|10723|10719|10725|10722|10719|10716|466
1675428000000|2023-02-03 12:40:00|10724|10720|10729|10726|10733|10730|10720|10717|913
1675428300000|2023-02-03 12:45:00|10730|10727|10746|10742|10747|10744|10729|10727|882
1675428600000|2023-02-03 12:50:00|10745|10743|10751|10748|10754|10751|10745|10742|760
1675428900000|2023-02-03 12:55:00|10750|10747|10759|10756|10760|10757|10750|10747|840
1675429200000|2023-02-03 13:00:00|10758|10755|10757|10754|10760|10757|10754|10751|689
1675429500000|2023-02-03 13:05:00|10758|10755|10759|10756|10763|10760|10757|10755|666
1675429800000|2023-02-03 13:10:00|10758|10755|10758|10755|10760|10757|10755|10752|502
1675430100000|2023-02-03 13:15:00|10760|10757|10764|10761|10768|10765|10759|10755|1073
1675430400000|2023-02-03 13:20:00|10765|10760|10763|10760|10767|10764|10759|10756|524
1675430700000|2023-02-03 13:25:00|10762|10759|10768|10762|10769|10764|10757|10751|1145
1675431000000|2023-02-03 13:30:00|10767|10733|10718|10714|10767|10744|10690|10686|3359
1675431300000|2023-02-03 13:35:00|10720|10716|10717|10713|10726|10723|10710|10707|1729
1675431600000|2023-02-03 13:40:00|10716|10712|10705|10702|10716|10712|10694|10691|1681
1675431900000|2023-02-03 13:45:00|10704|10701|10710|10706|10714|10711|10702|10699|1651
1675432200000|2023-02-03 13:50:00|10708|10704|10708|10705|10708|10705|10695|10692|1828
1675432500000|2023-02-03 13:55:00|10707|10704|10718|10715|10719|10715|10702|10698|1769
1675432800000|2023-02-03 14:00:00|10716|10713|10720|10717|10723|10720|10704|10701|1206
1675433100000|2023-02-03 14:05:00|10721|10718|10710|10707|10722|10718|10706|10703|943
1675433400000|2023-02-03 14:10:00|10711|10708|10717|10714|10723|10720|10709|10706|1520
1675433700000|2023-02-03 14:15:00|10716|10713|10703|10700|10724|10721|10697|10694|1578
1675434000000|2023-02-03 14:20:00|10704|10701|10705|10702|10706|10702|10697|10694|831
1675434300000|2023-02-03 14:25:00|10706|10701|10713|10710|10715|10711|10701|10697|1135
1675434600000|2023-02-03 14:30:00|10712|10709|10697|10694|10714|10710|10697|10694|1232
1675434900000|2023-02-03 14:35:00|10698|10695|10700|10697|10707|10704|10695|10692|1376
1675435200000|2023-02-03 14:40:00|10699|10696|10703|10700|10709|10706|10699|10696|1271
1675435500000|2023-02-03 14:45:00|10702|10699|10702|10698|10709|10706|10692|10689|1550
1675435800000|2023-02-03 14:50:00|10701|10699|10710|10707|10716|10713|10696|10693|1186
1675436100000|2023-02-03 14:55:00|10709|10706|10719|10715|10719|10716|10708|10704|1456
1675436400000|2023-02-03 15:00:00|10718|10710|10679|10675|10718|10710|10669|10665|2295
1675436700000|2023-02-03 15:05:00|10678|10674|10681|10678|10685|10682|10673|10669|1155
1675437000000|2023-02-03 15:10:00|10682|10679|10694|10691|10696|10692|10667|10664|1217
1675437300000|2023-02-03 15:15:00|10693|10690|10678|10675|10694|10691|10678|10675|865
1675437600000|2023-02-03 15:20:00|10679|10676|10685|10682|10696|10693|10677|10674|1175
1675437900000|2023-02-03 15:25:00|10686|10683|10680|10677|10692|10689|10676|10672|1367
1675438200000|2023-02-03 15:30:00|10681|10678|10694|10690|10700|10696|10680|10678|805
1675438500000|2023-02-03 15:35:00|10695|10692|10699|10695|10705|10702|10690|10687|979
1675438800000|2023-02-03 15:40:00|10698|10696|10702|10699|10706|10703|10698|10694|1090
1675439100000|2023-02-03 15:45:00|10703|10698|10707|10704|10712|10709|10702|10698|1115
1675439400000|2023-02-03 15:50:00|10706|10703|10706|10702|10710|10706|10700|10697|906
1675439700000|2023-02-03 15:55:00|10705|10703|10704|10700|10706|10703|10695|10692|1107
1675440000000|2023-02-03 16:00:00|10703|10701|10702|10699|10711|10708|10700|10697|859
1675440300000|2023-02-03 16:05:00|10701|10698|10712|10708|10715|10712|10700|10697|665
1675440600000|2023-02-03 16:10:00|10711|10709|10703|10700|10713|10710|10703|10699|1095
1675440900000|2023-02-03 16:15:00|10704|10701|10711|10707|10712|10709|10704|10700|1378
1675441200000|2023-02-03 16:20:00|10710|10708|10708|10704|10713|10710|10707|10704|930
1675441500000|2023-02-03 16:25:00|10707|10705|10706|10703|10709|10706|10704|10700|385
1675441800000|2023-02-03 16:30:00|10707|10702|10701|10698|10710|10707|10700|10697|483
1675442100000|2023-02-03 16:35:00|10700|10697|10708|10705|10711|10708|10700|10697|210
1675442400000|2023-02-03 16:40:00|10709|10704|10722|10719|10723|10720|10708|10704|643
1675442700000|2023-02-03 16:45:00|10723|10720|10718|10714|10729|10726|10718|10714|552
1675443000000|2023-02-03 16:50:00|10717|10715|10720|10717|10723|10720|10717|10714|294
1675443300000|2023-02-03 16:55:00|10721|10716|10716|10713|10723|10720|10716|10713|334
1675443600000|2023-02-03 17:00:00|10717|10712|10724|10721|10726|10723|10715|10712|319
1675443900000|2023-02-03 17:05:00|10723|10720|10726|10722|10726|10723|10720|10717|191
1675444200000|2023-02-03 17:10:00|10725|10723|10724|10721|10727|10724|10723|10719|71
1675444500000|2023-02-03 17:15:00|10723|10720|10723|10719|10723|10720|10719|10715|108
1675444800000|2023-02-03 17:20:00|10722|10720|10718|10715|10723|10720|10718|10715|169
1675445100000|2023-02-03 17:25:00|10719|10716|10719|10716|10721|10718|10719|10715|83
1675445400000|2023-02-03 17:30:00|10720|10715|10723|10720|10724|10721|10718|10715|133
1675445700000|2023-02-03 17:35:00|10724|10719|10722|10719|10724|10721|10721|10718|97
1675446000000|2023-02-03 17:40:00|10723|10720|10724|10721|10726|10723|10723|10720|79
1675446300000|2023-02-03 17:45:00|10725|10722|10723|10720|10726|10723|10723|10720|172
1675446600000|2023-02-03 17:50:00|10724|10721|10726|10722|10726|10722|10723|10720|125
1675446900000|2023-02-03 17:55:00|10727|10723|10728|10722|10728|10724|10723|10720|163
1675670400000|2023-02-06 08:00:00|10669|10666|10672|10669|10681|10677|10660|10656|1407
1675670700000|2023-02-06 08:05:00|10673|10670|10662|10658|10675|10671|10651|10648|1312
1675671000000|2023-02-06 08:10:00|10661|10659|10673|10670|10675|10671|10658|10655|818
1675671300000|2023-02-06 08:15:00|10674|10671|10669|10666|10678|10675|10665|10662|787
1675671600000|2023-02-06 08:20:00|10668|10665|10652|10649|10669|10666|10652|10649|578
1675671900000|2023-02-06 08:25:00|10653|10648|10651|10647|10656|10653|10646|10643|1041
1675672200000|2023-02-06 08:30:00|10650|10648|10657|10653|10662|10659|10647|10644|933
1675672500000|2023-02-06 08:35:00|10656|10654|10646|10643|10658|10655|10642|10639|1164
1675672800000|2023-02-06 08:40:00|10647|10644|10634|10631|10648|10644|10631|10628|1591
1675673100000|2023-02-06 08:45:00|10635|10630|10630|10627|10637|10634|10628|10625|1051
1675673400000|2023-02-06 08:50:00|10629|10626|10624|10621|10634|10631|10623|10620|1109
1675673700000|2023-02-06 08:55:00|10623|10620|10618|10615|10631|10628|10618|10615|758
1675674000000|2023-02-06 09:00:00|10617|10614|10616|10613|10626|10623|10613|10610|1311
1675674300000|2023-02-06 09:05:00|10617|10614|10617|10614|10622|10619|10615|10612|920
1675674600000|2023-02-06 09:10:00|10618|10613|10620|10617|10621|10618|10613|10610|1036
1675674900000|2023-02-06 09:15:00|10621|10618|10621|10618|10625|10622|10616|10612|817
1675675200000|2023-02-06 09:20:00|10622|10619|10618|10614|10622|10619|10613|10610|767
1675675500000|2023-02-06 09:25:00|10617|10615|10621|10618|10621|10618|10614|10610|532
1675675800000|2023-02-06 09:30:00|10620|10617|10623|10620|10632|10629|10620|10617|832
1675676100000|2023-02-06 09:35:00|10622|10619|10617|10614|10624|10621|10615|10612|654
1675676400000|2023-02-06 09:40:00|10618|10615|10613|10610|10621|10618|10610|10607|631
1675676700000|2023-02-06 09:45:00|10612|10609|10604|10601|10612|10609|10601|10598|954
1675677000000|2023-02-06 09:50:00|10605|10602|10597|10594|10606|10603|10597|10594|848
1675677300000|2023-02-06 09:55:00|10598|10595|10600|10597|10602|10599|10596|10593|1220
1675677600000|2023-02-06 10:00:00|10601|10596|10595|10591|10601|10598|10590|10586|803
1675677900000|2023-02-06 10:05:00|10594|10590|10594|10590|10596|10593|10588|10585|692
1675678200000|2023-02-06 10:10:00|10593|10589|10585|10581|10594|10591|10582|10579|924
1675678500000|2023-02-06 10:15:00|10584|10582|10581|10578|10587|10584|10576|10573|1075
1675678800000|2023-02-06 10:20:00|10582|10579|10585|10582|10590|10587|10580|10577|738
1675679100000|2023-02-06 10:25:00|10586|10583|10581|10578|10587|10584|10570|10567|1388
1675679400000|2023-02-06 10:30:00|10580|10577|10585|10582|10590|10587|10580|10577|784
1675679700000|2023-02-06 10:35:00|10586|10583|10582|10579|10588|10584|10578|10575|922
1675680000000|2023-02-06 10:40:00|10581|10578|10584|10581|10586|10583|10577|10574|686
1675680300000|2023-02-06 10:45:00|10583|10580|10575|10571|10585|10581|10572|10568|551
1675680600000|2023-02-06 10:50:00|10574|10570|10575|10572|10580|10577|10567|10564|1583
1675680900000|2023-02-06 10:55:00|10574|10571|10581|10578|10582|10579|10573|10570|659
1675681200000|2023-02-06 11:00:00|10580|10577|10582|10579|10582|10579|10575|10572|905
1675681500000|2023-02-06 11:05:00|10581|10578|10583|10580|10588|10585|10578|10574|944
1675681800000|2023-02-06 11:10:00|10582|10579|10576|10573|10584|10580|10572|10569|594
1675682100000|2023-02-06 11:15:00|10575|10572|10573|10570|10579|10576|10572|10569|878
1675682400000|2023-02-06 11:20:00|10574|10571|10576|10573|10577|10574|10569|10565|1690
1675682700000|2023-02-06 11:25:00|10577|10574|10570|10567|10577|10574|10568|10565|457
1675683000000|2023-02-06 11:30:00|10569|10566|10571|10568|10571|10568|10568|10565|656
1675683300000|2023-02-06 11:35:00|10570|10567|10564|10560|10572|10569|10564|10560|542
1675683600000|2023-02-06 11:40:00|10563|10561|10565|10562|10570|10567|10563|10560|659
1675683900000|2023-02-06 11:45:00|10566|10563|10572|10569|10573|10570|10566|10563|1478
1675684200000|2023-02-06 11:50:00|10573|10568|10578|10575|10578|10575|10570|10567|662
1675684500000|2023-02-06 11:55:00|10577|10574|10574|10571|10579|10576|10574|10571|591
1675684800000|2023-02-06 12:00:00|10573|10570|10563|10559|10573|10570|10563|10559|739
1675685100000|2023-02-06 12:05:00|10564|10560|10566|10563|10566|10563|10564|10560|598
1675685400000|2023-02-06 12:10:00|10565|10562|10563|10559|10568|10565|10562|10559|492
1675685700000|2023-02-06 12:15:00|10562|10560|10558|10555|10563|10560|10556|10552|616
1675686000000|2023-02-06 12:20:00|10559|10554|10553|10549|10560|10557|10553|10549|642
1675686300000|2023-02-06 12:25:00|10552|10548|10560|10557|10561|10558|10551|10548|479
1675686600000|2023-02-06 12:30:00|10561|10558|10560|10557|10561|10558|10557|10554|533
1675686900000|2023-02-06 12:35:00|10559|10556|10566|10563|10567|10564|10559|10556|355
1675687200000|2023-02-06 12:40:00|10565|10562|10568|10565|10569|10566|10565|10562|530
1675687500000|2023-02-06 12:45:00|10569|10566|10565|10562|10569|10566|10562|10559|518
1675687800000|2023-02-06 12:50:00|10564|10561|10567|10563|10568|10565|10563|10560|860
1675688100000|2023-02-06 12:55:00|10566|10562|10574|10571|10575|10571|10565|10562|905
1675688400000|2023-02-06 13:00:00|10573|10570|10574|10571|10579|10575|10571|10568|744
1675688700000|2023-02-06 13:05:00|10573|10570|10574|10571|10576|10573|10572|10569|533
1675689000000|2023-02-06 13:10:00|10573|10570|10580|10577|10580|10577|10573|10569|1170
1675689300000|2023-02-06 13:15:00|10579|10576|10575|10571|10579|10576|10572|10569|772
1675689600000|2023-02-06 13:20:00|10574|10572|10567|10564|10579|10575|10565|10562|897
1675689900000|2023-02-06 13:25:00|10566|10563|10559|10556|10568|10565|10558|10555|1268
1675690200000|2023-02-06 13:30:00|10558|10555|10547|10544|10560|10557|10545|10541|1206
1675690500000|2023-02-06 13:35:00|10546|10543|10546|10542|10551|10548|10545|10542|1256
1675690800000|2023-02-06 13:40:00|10545|10543|10550|10547|10550|10547|10543|10540|1035
1675691100000|2023-02-06 13:45:00|10549|10546|10546|10543|10551|10548|10545|10542|710
1675691400000|2023-02-06 13:50:00|10545|10542|10542|10539|10546|10543|10541|10538|811
1675691700000|2023-02-06 13:55:00|10541|10538|10539|10536|10544|10541|10533|10530|1838
1675692000000|2023-02-06 14:00:00|10538|10535|10548|10545|10548|10545|10535|10532|1141
1675692300000|2023-02-06 14:05:00|10549|10546|10543|10540|10551|10547|10542|10539|978
1675692600000|2023-02-06 14:10:00|10544|10541|10534|10531|10544|10541|10533|10530|1380
1675692900000|2023-02-06 14:15:00|10533|10530|10532|10529|10534|10531|10528|10525|1153
1675693200000|2023-02-06 14:20:00|10533|10530|10537|10534|10541|10538|10533|10530|1229
1675693500000|2023-02-06 14:25:00|10538|10535|10540|10537|10541|10537|10535|10532|776
1675693800000|2023-02-06 14:30:00|10541|10538|10546|10543|10548|10545|10540|10537|1428
1675694100000|2023-02-06 14:35:00|10545|10542|10540|10537|10551|10548|10539|10536|1058
1675694400000|2023-02-06 14:40:00|10541|10538|10532|10529|10545|10542|10530|10527|2077
1675694700000|2023-02-06 14:45:00|10533|10530|10539|10536|10540|10537|10531|10528|1372
1675695000000|2023-02-06 14:50:00|10538|10535|10528|10525|10540|10537|10528|10525|876
1675695300000|2023-02-06 14:55:00|10527|10524|10524|10521|10533|10530|10524|10521|1610
1675695600000|2023-02-06 15:00:00|10525|10522|10528|10525|10531|10528|10522|10519|1429
1675695900000|2023-02-06 15:05:00|10529|10524|10532|10529|10532|10529|10528|10524|999
1675696200000|2023-02-06 15:10:00|10533|10530|10540|10537|10542|10539|10531|10528|1239
1675696500000|2023-02-06 15:15:00|10541|10538|10540|10537|10541|10538|10537|10534|1369
1675696800000|2023-02-06 15:20:00|10539|10536|10551|10548|10552|10549|10539|10536|1369
1675697100000|2023-02-06 15:25:00|10550|10547|10543|10540|10551|10548|10543|10540|1270
1675697400000|2023-02-06 15:30:00|10544|10541|10552|10549|10553|10550|10543|10540|954
1675697700000|2023-02-06 15:35:00|10551|10548|10556|10553|10556|10553|10551|10547|754
1675698000000|2023-02-06 15:40:00|10555|10552|10550|10547|10556|10553|10549|10546|958
1675698300000|2023-02-06 15:45:00|10549|10546|10550|10547|10552|10549|10548|10545|870
1675698600000|2023-02-06 15:50:00|10551|10548|10552|10549|10555|10552|10548|10545|1005
1675698900000|2023-02-06 15:55:00|10551|10548|10549|10546|10553|10550|10545|10542|973
1675699200000|2023-02-06 16:00:00|10548|10545|10548|10544|10549|10546|10541|10538|1979
1675699500000|2023-02-06 16:05:00|10547|10545|10544|10541|10548|10545|10543|10540|1294
1675699800000|2023-02-06 16:10:00|10545|10542|10548|10545|10550|10547|10544|10541|1546
1675700100000|2023-02-06 16:15:00|10547|10544|10551|10548|10551|10548|10546|10543|1256
1675700400000|2023-02-06 16:20:00|10550|10547|10555|10552|10556|10552|10550|10547|754
1675700700000|2023-02-06 16:25:00|10554|10551|10556|10553|10558|10554|10553|10550|714
1675701000000|2023-02-06 16:30:00|10558|10555|10556|10553|10558|10555|10554|10551|809
1675701300000|2023-02-06 16:35:00|10555|10552|10548|10545|10557|10553|10548|10545|443
1675701600000|2023-02-06 16:40:00|10549|10546|10549|10545|10551|10548|10546|10543|669
1675701900000|2023-02-06 16:45:00|10548|10546|10547|10544|10549|10546|10545|10542|175
1675702200000|2023-02-06 16:50:00|10546|10543|10543|10540|10547|10544|10543|10540|393
1675702500000|2023-02-06 16:55:00|10544|10539|10543|10540|10545|10542|10541|10538|588
1675702800000|2023-02-06 17:00:00|10544|10541|10543|10539|10546|10543|10542|10539|327
1675703100000|2023-02-06 17:05:00|10542|10538|10540|10537|10543|10539|10539|10536|372
1675703400000|2023-02-06 17:10:00|10539|10536|10540|10537|10541|10538|10537|10534|267
1675703700000|2023-02-06 17:15:00|10541|10536|10535|10532|10541|10536|10535|10532|278
1675704000000|2023-02-06 17:20:00|10534|10531|10535|10531|10536|10532|10532|10529|330
1675704300000|2023-02-06 17:25:00|10536|10532|10533|10530|10536|10533|10530|10527|159
1675704600000|2023-02-06 17:30:00|10534|10531|10530|10527|10535|10532|10530|10527|182
1675704900000|2023-02-06 17:35:00|10531|10528|10532|10529|10534|10531|10529|10526|294
1675705200000|2023-02-06 17:40:00|10533|10530|10533|10530|10538|10534|10532|10529|236
1675705500000|2023-02-06 17:45:00|10534|10531|10535|10532|10537|10534|10533|10530|182
1675705800000|2023-02-06 17:50:00|10534|10531|10531|10528|10534|10531|10530|10526|379
1675706100000|2023-02-06 17:55:00|10530|10527|10534|10531|10535|10532|10530|10527|105
1675756800000|2023-02-07 08:00:00|10537|10535|10550|10546|10559|10556|10537|10534|1621
1675757100000|2023-02-07 08:05:00|10549|10547|10532|10529|10549|10547|10522|10519|1241
1675757400000|2023-02-07 08:10:00|10531|10528|10529|10526|10534|10531|10527|10523|1026
1675757700000|2023-02-07 08:15:00|10530|10527|10529|10525|10534|10531|10528|10525|784
1675758000000|2023-02-07 08:20:00|10528|10526|10532|10529|10534|10531|10526|10523|580
1675758300000|2023-02-07 08:25:00|10533|10530|10540|10536|10545|10542|10532|10529|850
1675758600000|2023-02-07 08:30:00|10539|10537|10538|10534|10541|10537|10532|10529|896
1675758900000|2023-02-07 08:35:00|10537|10535|10528|10525|10540|10537|10527|10524|543
1675759200000|2023-02-07 08:40:00|10527|10523|10525|10522|10529|10526|10522|10519|802
1675759500000|2023-02-07 08:45:00|10526|10523|10537|10534|10538|10535|10526|10523|582
1675759800000|2023-02-07 08:50:00|10536|10533|10550|10547|10551|10548|10536|10533|858
1675760100000|2023-02-07 08:55:00|10551|10548|10540|10537|10554|10551|10540|10537|660
1675760400000|2023-02-07 09:00:00|10541|10538|10540|10537|10547|10544|10538|10535|783
1675760700000|2023-02-07 09:05:00|10538|10535|10542|10539|10543|10540|10534|10530|457
1675761000000|2023-02-07 09:10:00|10541|10538|10540|10537|10543|10539|10536|10533|463
1675761300000|2023-02-07 09:15:00|10541|10538|10539|10535|10542|10539|10537|10534|302
1675761600000|2023-02-07 09:20:00|10538|10536|10539|10536|10543|10540|10538|10536|380
1675761900000|2023-02-07 09:25:00|10540|10537|10549|10546|10549|10546|10538|10535|297
1675762200000|2023-02-07 09:30:00|10548|10545|10547|10543|10553|10550|10546|10543|672
1675762500000|2023-02-07 09:35:00|10548|10544|10554|10551|10556|10553|10547|10544|831
1675762800000|2023-02-07 09:40:00|10553|10550|10545|10542|10553|10551|10544|10541|789
1675763100000|2023-02-07 09:45:00|10546|10541|10543|10540|10547|10544|10541|10538|781
1675763400000|2023-02-07 09:50:00|10542|10539|10539|10536|10547|10543|10538|10535|791
1675763700000|2023-02-07 09:55:00|10538|10535|10551|10548|10551|10548|10537|10534|1350
1675764000000|2023-02-07 10:00:00|10550|10547|10545|10542|10553|10550|10541|10538|1678
1675764300000|2023-02-07 10:05:00|10544|10541|10542|10539|10547|10544|10541|10538|1078
1675764600000|2023-02-07 10:10:00|10541|10538|10536|10533|10542|10539|10534|10531|744
1675764900000|2023-02-07 10:15:00|10535|10532|10533|10530|10535|10533|10529|10526|638
1675765200000|2023-02-07 10:20:00|10534|10531|10533|10530|10536|10533|10530|10527|325
1675765500000|2023-02-07 10:25:00|10532|10529|10535|10532|10538|10534|10531|10528|332
1675765800000|2023-02-07 10:30:00|10536|10533|10532|10529|10539|10536|10532|10529|299
1675766100000|2023-02-07 10:35:00|10533|10530|10529|10526|10536|10533|10529|10526|369
1675766400000|2023-02-07 10:40:00|10530|10525|10529|10525|10532|10529|10528|10525|232
1675766700000|2023-02-07 10:45:00|10528|10524|10529|10526|10533|10530|10527|10524|663
1675767000000|2023-02-07 10:50:00|10530|10527|10526|10523|10533|10530|10526|10523|556
1675767300000|2023-02-07 10:55:00|10527|10524|10527|10524|10532|10529|10526|10523|598
1675767600000|2023-02-07 11:00:00|10526|10523|10527|10524|10528|10525|10523|10520|391
1675767900000|2023-02-07 11:05:00|10528|10525|10519|10516|10528|10525|10517|10514|864
1675768200000|2023-02-07 11:10:00|10520|10517|10519|10516|10524|10520|10518|10515|570
1675768500000|2023-02-07 11:15:00|10518|10515|10524|10521|10525|10522|10518|10515|541
1675768800000|2023-02-07 11:20:00|10523|10520|10517|10513|10524|10521|10517|10513|309
1675769100000|2023-02-07 11:25:00|10518|10514|10520|10517|10520|10517|10516|10513|193
1675769400000|2023-02-07 11:30:00|10521|10518|10515|10512|10523|10520|10514|10511|464
1675769700000|2023-02-07 11:35:00|10514|10511|10507|10504|10515|10511|10506|10503|644
1675770000000|2023-02-07 11:40:00|10506|10503|10510|10507|10510|10507|10504|10501|681
1675770300000|2023-02-07 11:45:00|10511|10508|10505|10501|10511|10508|10504|10501|909
1675770600000|2023-02-07 11:50:00|10504|10502|10501|10498|10507|10504|10498|10495|831
1675770900000|2023-02-07 11:55:00|10500|10497|10492|10489|10502|10498|10491|10488|1376
1675771200000|2023-02-07 12:00:00|10493|10490|10500|10497|10502|10499|10492|10489|1110
1675771500000|2023-02-07 12:05:00|10501|10498|10503|10500|10503|10500|10500|10496|447
1675771800000|2023-02-07 12:10:00|10502|10499|10499|10496|10502|10499|10493|10490|667
1675772100000|2023-02-07 12:15:00|10500|10497|10497|10493|10502|10499|10492|10489|1099
1675772400000|2023-02-07 12:20:00|10496|10494|10502|10499|10503|10500|10495|10492|1562
1675772700000|2023-02-07 12:25:00|10501|10498|10497|10494|10501|10499|10494|10491|824
1675773000000|2023-02-07 12:30:00|10498|10493|10502|10499|10503|10500|10496|10493|760
1675773300000|2023-02-07 12:35:00|10501|10498|10498|10494|10501|10498|10495|10492|499
1675773600000|2023-02-07 12:40:00|10497|10495|10492|10489|10503|10499|10489|10486|979
1675773900000|2023-02-07 12:45:00|10493|10490|10486|10483|10494|10491|10486|10483|544
1675774200000|2023-02-07 12:50:00|10487|10484|10495|10491|10497|10494|10486|10484|906
1675774500000|2023-02-07 12:55:00|10494|10492|10496|10493|10496|10493|10490|10487|276
1675774800000|2023-02-07 13:00:00|10497|10492|10490|10487|10497|10493|10488|10485|517
1675775100000|2023-02-07 13:05:00|10489|10486|10482|10478|10491|10488|10474|10471|1728
1675775400000|2023-02-07 13:10:00|10483|10479|10478|10475|10484|10481|10472|10469|1369
1675775700000|2023-02-07 13:15:00|10477|10474|10481|10478|10484|10480|10474|10471|774
1675776000000|2023-02-07 13:20:00|10480|10477|10474|10471|10481|10478|10471|10468|1374
1675776300000|2023-02-07 13:25:00|10473|10470|10478|10475|10480|10477|10473|10470|920
1675776600000|2023-02-07 13:30:00|10477|10474|10470|10467|10479|10476|10467|10464|1168
1675776900000|2023-02-07 13:35:00|10469|10466|10459|10456|10472|10468|10457|10454|1699
1675777200000|2023-02-07 13:40:00|10460|10457|10465|10462|10466|10463|10454|10451|1446
1675777500000|2023-02-07 13:45:00|10466|10463|10465|10462|10466|10463|10458|10455|770
1675777800000|2023-02-07 13:50:00|10466|10463|10464|10461|10467|10464|10461|10458|876
1675778100000|2023-02-07 13:55:00|10465|10462|10472|10469|10473|10470|10463|10460|826
1675778400000|2023-02-07 14:00:00|10471|10468|10468|10465|10472|10469|10462|10459|1197
1675778700000|2023-02-07 14:05:00|10469|10466|10478|10475|10479|10476|10469|10466|827
1675779000000|2023-02-07 14:10:00|10477|10474|10467|10464|10477|10474|10466|10463|607
1675779300000|2023-02-07 14:15:00|10468|10465|10466|10463|10470|10466|10463|10459|664
1675779600000|2023-02-07 14:20:00|10467|10464|10467|10464|10468|10465|10461|10458|760
1675779900000|2023-02-07 14:25:00|10468|10463|10468|10465|10473|10469|10466|10463|999
1675780200000|2023-02-07 14:30:00|10469|10466|10472|10468|10474|10471|10468|10465|350
1675780500000|2023-02-07 14:35:00|10473|10469|10474|10471|10479|10476|10473|10469|1049
1675780800000|2023-02-07 14:40:00|10473|10470|10470|10467|10478|10474|10470|10467|861
1675781100000|2023-02-07 14:45:00|10469|10466|10473|10470|10473|10470|10467|10464|622
1675781400000|2023-02-07 14:50:00|10472|10469|10471|10468|10473|10470|10471|10468|498
1675781700000|2023-02-07 14:55:00|10472|10469|10479|10476|10481|10478|10472|10468|786
1675782000000|2023-02-07 15:00:00|10478|10475|10479|10476|10479|10476|10472|10469|488
1675782300000|2023-02-07 15:05:00|10480|10477|10482|10479|10482|10479|10475|10472|760
1675782600000|2023-02-07 15:10:00|10481|10478|10482|10479|10482|10479|10477|10473|667
1675782900000|2023-02-07 15:15:00|10481|10478|10478|10475|10483|10480|10478|10475|1277
1675783200000|2023-02-07 15:20:00|10477|10474|10481|10478|10481|10478|10474|10470|844
1675783500000|2023-02-07 15:25:00|10480|10477|10479|10476|10485|10481|10479|10476|713
1675783800000|2023-02-07 15:30:00|10480|10477|10479|10476|10482|10479|10477|10474|767
1675784100000|2023-02-07 15:35:00|10480|10477|10479|10476|10484|10481|10478|10475|617
1675784400000|2023-02-07 15:40:00|10480|10477|10483|10480|10484|10481|10479|10476|335
1675784700000|2023-02-07 15:45:00|10482|10479|10487|10484|10490|10487|10482|10478|741
1675785000000|2023-02-07 15:50:00|10486|10483|10489|10486|10491|10488|10486|10483|645
1675785300000|2023-02-07 15:55:00|10490|10487|10494|10491|10494|10491|10487|10484|833
1675785600000|2023-02-07 16:00:00|10493|10490|10496|10492|10499|10496|10493|10489|974
1675785900000|2023-02-07 16:05:00|10495|10491|10502|10499|10503|10500|10494|10491|1156
1675786200000|2023-02-07 16:10:00|10501|10498|10499|10496|10508|10504|10495|10492|2937
1675786500000|2023-02-07 16:15:00|10498|10495|10503|10500|10504|10501|10496|10493|1394
1675786800000|2023-02-07 16:20:00|10504|10501|10496|10492|10505|10501|10495|10492|1309
1675787100000|2023-02-07 16:25:00|10497|10493|10493|10490|10497|10494|10492|10489|729
1675787400000|2023-02-07 16:30:00|10492|10489|10492|10488|10494|10491|10488|10485|670
1675787700000|2023-02-07 16:35:00|10491|10487|10482|10479|10491|10488|10481|10478|685
1675788000000|2023-02-07 16:40:00|10483|10480|10487|10484|10488|10485|10482|10479|516
1675788300000|2023-02-07 16:45:00|10486|10483|10478|10474|10488|10485|10470|10467|1438
1675788600000|2023-02-07 16:50:00|10477|10475|10481|10477|10481|10477|10472|10469|1029
1675788900000|2023-02-07 16:55:00|10480|10478|10473|10470|10480|10478|10469|10466|714
1675789200000|2023-02-07 17:00:00|10474|10469|10478|10475|10479|10476|10471|10468|593
1675789500000|2023-02-07 17:05:00|10479|10476|10473|10470|10480|10476|10473|10469|332
1675789800000|2023-02-07 17:10:00|10472|10469|10473|10470|10475|10471|10470|10467|224
1675790100000|2023-02-07 17:15:00|10474|10469|10469|10465|10474|10470|10467|10464|180
1675790400000|2023-02-07 17:20:00|10468|10464|10466|10463|10469|10466|10464|10461|138
1675790700000|2023-02-07 17:25:00|10465|10462|10461|10457|10468|10464|10460|10456|350
1675791000000|2023-02-07 17:30:00|10460|10458|10461|10457|10464|10461|10452|10449|670
1675791300000|2023-02-07 17:35:00|10460|10458|10462|10459|10467|10463|10458|10455|214
1675791600000|2023-02-07 17:40:00|10461|10458|10473|10469|10476|10472|10461|10457|391
1675791900000|2023-02-07 17:45:00|10474|10470|10484|10481|10491|10487|10474|10470|939
1675792200000|2023-02-07 17:50:00|10485|10480|10499|10495|10503|10500|10478|10475|779
1675792500000|2023-02-07 17:55:00|10500|10496|10505|10496|10513|10509|10497|10494|517
1675843200000|2023-02-08 08:00:00|10491|10488|10487|10484|10493|10489|10482|10479|1549
1675843500000|2023-02-08 08:05:00|10488|10483|10467|10463|10488|10483|10465|10462|1004
1675843800000|2023-02-08 08:10:00|10468|10464|10469|10466|10480|10477|10462|10459|740
1675844100000|2023-02-08 08:15:00|10468|10465|10480|10476|10480|10477|10466|10463|605
1675844400000|2023-02-08 08:20:00|10479|10475|10485|10482|10486|10483|10476|10473|886
1675844700000|2023-02-08 08:25:00|10484|10481|10485|10481|10489|10486|10480|10477|857
1675845000000|2023-02-08 08:30:00|10484|10482|10459|10456|10485|10482|10459|10455|792
1675845300000|2023-02-08 08:35:00|10460|10455|10459|10456|10463|10460|10455|10451|963
1675845600000|2023-02-08 08:40:00|10458|10455|10465|10461|10468|10465|10458|10455|555
1675845900000|2023-02-08 08:45:00|10464|10462|10464|10460|10466|10463|10459|10456|392
1675846200000|2023-02-08 08:50:00|10463|10461|10472|10469|10475|10472|10463|10460|418
1675846500000|2023-02-08 08:55:00|10471|10468|10477|10474|10478|10475|10470|10467|441
1675846800000|2023-02-08 09:00:00|10476|10473|10480|10477|10483|10479|10474|10471|611
1675847100000|2023-02-08 09:05:00|10481|10476|10484|10481|10486|10483|10477|10473|560
1675847400000|2023-02-08 09:10:00|10483|10480|10490|10486|10495|10492|10483|10480|859
1675847700000|2023-02-08 09:15:00|10489|10487|10484|10481|10490|10487|10481|10478|874
1675848000000|2023-02-08 09:20:00|10485|10482|10484|10481|10488|10485|10478|10475|897
1675848300000|2023-02-08 09:25:00|10483|10480|10487|10484|10489|10486|10478|10475|671
1675848600000|2023-02-08 09:30:00|10486|10483|10487|10484|10494|10491|10485|10482|1369
1675848900000|2023-02-08 09:35:00|10486|10483|10485|10482|10492|10488|10485|10482|646
1675849200000|2023-02-08 09:40:00|10486|10483|10481|10477|10487|10484|10481|10477|625
1675849500000|2023-02-08 09:45:00|10482|10478|10478|10475|10484|10481|10476|10473|858
1675849800000|2023-02-08 09:50:00|10477|10474|10489|10486|10490|10487|10477|10474|1436
1675850100000|2023-02-08 09:55:00|10490|10487|10488|10485|10495|10491|10483|10480|3258
1675850400000|2023-02-08 10:00:00|10487|10484|10480|10477|10487|10484|10477|10474|1608
1675850700000|2023-02-08 10:05:00|10481|10478|10484|10481|10484|10481|10477|10473|400
1675851000000|2023-02-08 10:10:00|10483|10480|10487|10484|10487|10484|10481|10478|467
1675851300000|2023-02-08 10:15:00|10488|10485|10480|10476|10491|10488|10479|10476|544
1675851600000|2023-02-08 10:20:00|10479|10477|10483|10480|10487|10484|10479|10476|452
1675851900000|2023-02-08 10:25:00|10484|10481|10472|10469|10486|10483|10469|10466|668
1675852200000|2023-02-08 10:30:00|10473|10470|10473|10469|10476|10473|10468|10465|710
1675852500000|2023-02-08 10:35:00|10472|10470|10476|10473|10478|10475|10469|10466|588
1675852800000|2023-02-08 10:40:00|10477|10474|10475|10472|10477|10474|10472|10469|795
1675853100000|2023-02-08 10:45:00|10476|10473|10486|10482|10486|10482|10476|10473|450
1675853400000|2023-02-08 10:50:00|10485|10483|10480|10477|10486|10483|10478|10475|282
1675853700000|2023-02-08 10:55:00|10479|10476|10485|10482|10486|10483|10479|10476|535
1675854000000|2023-02-08 11:00:00|10486|10483|10487|10484|10488|10485|10482|10478|766
1675854300000|2023-02-08 11:05:00|10486|10483|10486|10482|10489|10485|10484|10481|694
1675854600000|2023-02-08 11:10:00|10485|10483|10490|10486|10491|10488|10485|10482|353
1675854900000|2023-02-08 11:15:00|10491|10487|10490|10487|10495|10492|10490|10487|700
1675855200000|2023-02-08 11:20:00|10491|10488|10491|10488|10492|10489|10486|10483|395
1675855500000|2023-02-08 11:25:00|10492|10489|10491|10487|10493|10490|10487|10483|729
1675855800000|2023-02-08 11:30:00|10490|10488|10498|10494|10498|10494|10490|10488|512
1675856100000|2023-02-08 11:35:00|10497|10495|10506|10503|10506|10503|10497|10493|714
1675856400000|2023-02-08 11:40:00|10505|10502|10505|10501|10510|10507|10504|10501|844
1675856700000|2023-02-08 11:45:00|10504|10502|10496|10493|10507|10504|10496|10493|602
1675857000000|2023-02-08 11:50:00|10497|10494|10503|10499|10505|10501|10497|10494|561
1675857300000|2023-02-08 11:55:00|10502|10498|10492|10489|10502|10498|10492|10489|246
1675857600000|2023-02-08 12:00:00|10493|10490|10492|10489|10496|10493|10490|10487|391
1675857900000|2023-02-08 12:05:00|10493|10490|10496|10492|10497|10493|10493|10490|222
1675858200000|2023-02-08 12:10:00|10495|10493|10494|10491|10497|10494|10494|10490|387
1675858500000|2023-02-08 12:15:00|10495|10492|10492|10488|10497|10494|10491|10487|426
1675858800000|2023-02-08 12:20:00|10493|10489|10495|10492|10497|10494|10492|10488|395
1675859100000|2023-02-08 12:25:00|10496|10493|10493|10490|10500|10496|10493|10490|462
1675859400000|2023-02-08 12:30:00|10492|10489|10488|10485|10494|10491|10488|10484|176
1675859700000|2023-02-08 12:35:00|10489|10484|10489|10486|10491|10488|10487|10484|439
1675860000000|2023-02-08 12:40:00|10488|10485|10487|10484|10491|10488|10487|10484|248
1675860300000|2023-02-08 12:45:00|10488|10485|10487|10484|10488|10485|10485|10482|291
1675860600000|2023-02-08 12:50:00|10488|10485|10490|10487|10491|10488|10487|10484|397
1675860900000|2023-02-08 12:55:00|10489|10486|10487|10484|10492|10489|10487|10484|401
1675861200000|2023-02-08 13:00:00|10486|10483|10478|10475|10488|10485|10477|10474|514
1675861500000|2023-02-08 13:05:00|10479|10476|10478|10475|10481|10478|10476|10473|440
1675861800000|2023-02-08 13:10:00|10477|10474|10477|10473|10480|10477|10474|10471|590
1675862100000|2023-02-08 13:15:00|10476|10474|10473|10470|10477|10474|10470|10467|463
1675862400000|2023-02-08 13:20:00|10472|10469|10466|10463|10472|10469|10462|10459|1275
1675862700000|2023-02-08 13:25:00|10465|10462|10458|10455|10467|10464|10457|10454|767
1675863000000|2023-02-08 13:30:00|10459|10456|10460|10457|10464|10461|10456|10452|654
1675863300000|2023-02-08 13:35:00|10461|10458|10472|10469|10474|10471|10460|10458|777
1675863600000|2023-02-08 13:40:00|10473|10470|10473|10469|10475|10472|10469|10466|912
1675863900000|2023-02-08 13:45:00|10472|10470|10467|10464|10475|10472|10466|10463|804
1675864200000|2023-02-08 13:50:00|10468|10465|10458|10455|10468|10465|10454|10451|585
1675864500000|2023-02-08 13:55:00|10457|10454|10465|10461|10466|10463|10455|10452|421
1675864800000|2023-02-08 14:00:00|10464|10460|10461|10458|10464|10460|10457|10454|878
1675865100000|2023-02-08 14:05:00|10462|10459|10467|10464|10468|10465|10460|10457|725
1675865400000|2023-02-08 14:10:00|10468|10465|10465|10462|10473|10470|10465|10462|706
1675865700000|2023-02-08 14:15:00|10464|10461|10463|10459|10466|10463|10459|10456|605
1675866000000|2023-02-08 14:20:00|10462|10460|10467|10464|10467|10464|10459|10456|603
1675866300000|2023-02-08 14:25:00|10466|10463|10466|10463|10471|10468|10459|10456|461
1675866600000|2023-02-08 14:30:00|10465|10462|10457|10454|10468|10465|10455|10452|575
1675866900000|2023-02-08 14:35:00|10458|10455|10464|10460|10465|10462|10457|10454|825
1675867200000|2023-02-08 14:40:00|10463|10459|10463|10459|10464|10461|10457|10454|533
1675867500000|2023-02-08 14:45:00|10462|10458|10460|10457|10462|10459|10456|10453|1193
1675867800000|2023-02-08 14:50:00|10459|10456|10462|10459|10463|10459|10455|10452|1015
1675868100000|2023-02-08 14:55:00|10461|10458|10472|10469|10472|10469|10459|10456|984
1675868400000|2023-02-08 15:00:00|10471|10468|10461|10457|10471|10468|10455|10451|1309
1675868700000|2023-02-08 15:05:00|10460|10458|10443|10440|10462|10459|10443|10440|971
1675869000000|2023-02-08 15:10:00|10442|10439|10449|10446|10453|10450|10442|10439|1054
1675869300000|2023-02-08 15:15:00|10450|10445|10459|10456|10460|10457|10449|10445|527
1675869600000|2023-02-08 15:20:00|10458|10455|10450|10447|10458|10455|10447|10444|654
1675869900000|2023-02-08 15:25:00|10451|10446|10454|10451|10454|10451|10445|10442|1109
1675870200000|2023-02-08 15:30:00|10453|10450|10455|10451|10458|10455|10452|10449|1402
1675870500000|2023-02-08 15:35:00|10454|10452|10457|10454|10458|10455|10451|10447|983
1675870800000|2023-02-08 15:40:00|10456|10453|10454|10451|10458|10455|10453|10450|407
1675871100000|2023-02-08 15:45:00|10453|10450|10463|10460|10464|10461|10453|10450|964
1675871400000|2023-02-08 15:50:00|10464|10461|10471|10468|10472|10469|10460|10457|955
1675871700000|2023-02-08 15:55:00|10470|10467|10462|10459|10470|10467|10461|10458|588
1675872000000|2023-02-08 16:00:00|10463|10458|10474|10471|10474|10471|10462|10458|1222
1675872300000|2023-02-08 16:05:00|10473|10470|10483|10480|10483|10480|10473|10469|1538
1675872600000|2023-02-08 16:10:00|10482|10478|10484|10481|10485|10482|10473|10470|1787
1675872900000|2023-02-08 16:15:00|10485|10482|10482|10478|10491|10488|10481|10477|1365
1675873200000|2023-02-08 16:20:00|10481|10479|10474|10471|10483|10480|10474|10470|614
1675873500000|2023-02-08 16:25:00|10475|10472|10473|10469|10476|10473|10470|10467|409
1675873800000|2023-02-08 16:30:00|10472|10468|10469|10466|10478|10475|10469|10466|688
1675874100000|2023-02-08 16:35:00|10470|10467|10470|10466|10475|10472|10469|10466|716
1675874400000|2023-02-08 16:40:00|10469|10467|10468|10465|10470|10467|10464|10461|622
1675874700000|2023-02-08 16:45:00|10469|10466|10467|10464|10469|10466|10463|10460|800
1675875000000|2023-02-08 16:50:00|10468|10465|10474|10471|10477|10473|10466|10463|384
1675875300000|2023-02-08 16:55:00|10475|10470|10479|10476|10480|10477|10473|10470|326
1675875600000|2023-02-08 17:00:00|10480|10477|10488|10484|10488|10484|10480|10477|397
1675875900000|2023-02-08 17:05:00|10487|10483|10485|10482|10488|10484|10485|10482|612
1675876200000|2023-02-08 17:10:00|10486|10483|10489|10486|10489|10486|10484|10481|258
1675876500000|2023-02-08 17:15:00|10488|10485|10488|10485|10489|10486|10485|10482|216
1675876800000|2023-02-08 17:20:00|10489|10484|10493|10490|10493|10490|10488|10484|231
1675877100000|2023-02-08 17:25:00|10492|10489|10494|10491|10494|10491|10490|10487|171
1675877400000|2023-02-08 17:30:00|10493|10490|10495|10491|10496|10493|10493|10489|386
1675877700000|2023-02-08 17:35:00|10496|10492|10497|10494|10498|10495|10494|10491|266
1675878000000|2023-02-08 17:40:00|10498|10495|10499|10496|10500|10497|10497|10493|165
1675878300000|2023-02-08 17:45:00|10498|10495|10500|10496|10500|10497|10496|10493|217
1675878600000|2023-02-08 17:50:00|10502|10497|10501|10497|10504|10500|10500|10496|159
1675878900000|2023-02-08 17:55:00|10500|10496|10503|10499|10504|10501|10499|10495|178
1675929600000|2023-02-09 08:00:00|10518|10515|10542|10539|10544|10541|10518|10515|1508
1675929900000|2023-02-09 08:05:00|10540|10537|10536|10533|10541|10538|10534|10530|1026
1675930200000|2023-02-09 08:10:00|10537|10534|10529|10526|10537|10534|10525|10522|733
1675930500000|2023-02-09 08:15:00|10530|10527|10534|10531|10534|10531|10525|10522|529
1675930800000|2023-02-09 08:20:00|10532|10530|10541|10538|10543|10540|10528|10524|731
1675931100000|2023-02-09 08:25:00|10540|10537|10541|10538|10545|10542|10537|10534|280
1675931400000|2023-02-09 08:30:00|10540|10537|10538|10535|10541|10537|10530|10526|852
1675931700000|2023-02-09 08:35:00|10539|10534|10542|10539|10542|10539|10534|10531|504
1675932000000|2023-02-09 08:40:00|10543|10538|10535|10532|10544|10541|10535|10532|456
1675932300000|2023-02-09 08:45:00|10534|10531|10531|10528|10535|10531|10528|10525|363
1675932600000|2023-02-09 08:50:00|10532|10527|10529|10526|10533|10529|10528|10525|334
1675932900000|2023-02-09 08:55:00|10530|10527|10520|10517|10531|10528|10519|10516|618
1675933200000|2023-02-09 09:00:00|10521|10516|10517|10514|10526|10522|10516|10512|541
1675933500000|2023-02-09 09:05:00|10518|10513|10521|10518|10525|10521|10516|10512|609
1675933800000|2023-02-09 09:10:00|10522|10519|10527|10524|10531|10527|10520|10516|738
1675934100000|2023-02-09 09:15:00|10528|10525|10523|10520|10531|10527|10523|10520|327
1675934400000|2023-02-09 09:20:00|10522|10519|10526|10523|10527|10524|10520|10516|448
1675934700000|2023-02-09 09:25:00|10527|10524|10531|10528|10532|10529|10526|10522|174
1675935000000|2023-02-09 09:30:00|10532|10527|10525|10521|10532|10529|10521|10518|322
1675935300000|2023-02-09 09:35:00|10526|10522|10535|10531|10537|10534|10526|10522|261
1675935600000|2023-02-09 09:40:00|10536|10532|10541|10537|10541|10537|10535|10532|378
1675935900000|2023-02-09 09:45:00|10540|10538|10534|10531|10541|10538|10534|10531|196
1675936200000|2023-02-09 09:50:00|10535|10532|10545|10541|10547|10544|10533|10530|702
1675936500000|2023-02-09 09:55:00|10543|10540|10551|10548|10554|10551|10541|10538|761
1675936800000|2023-02-09 10:00:00|10552|10549|10543|10540|10553|10550|10542|10539|714
1675937100000|2023-02-09 10:05:00|10544|10541|10542|10539|10544|10541|10537|10534|764
1675937400000|2023-02-09 10:10:00|10541|10538|10531|10528|10541|10538|10526|10522|997
1675937700000|2023-02-09 10:15:00|10532|10529|10531|10528|10533|10530|10529|10526|590
1675938000000|2023-02-09 10:20:00|10532|10529|10533|10529|10536|10533|10528|10525|801
1675938300000|2023-02-09 10:25:00|10532|10530|10544|10541|10545|10541|10532|10529|682
1675938600000|2023-02-09 10:30:00|10543|10540|10541|10537|10544|10541|10538|10535|605
1675938900000|2023-02-09 10:35:00|10539|10536|10546|10542|10546|10542|10538|10535|413
1675939200000|2023-02-09 10:40:00|10545|10543|10548|10544|10551|10548|10545|10542|616
1675939500000|2023-02-09 10:45:00|10547|10545|10554|10550|10554|10550|10545|10542|955
1675939800000|2023-02-09 10:50:00|10553|10551|10555|10552|10555|10552|10548|10545|658
1675940100000|2023-02-09 10:55:00|10556|10553|10556|10553|10558|10555|10551|10548|823
1675940400000|2023-02-09 11:00:00|10555|10552|10548|10545|10555|10552|10547|10544|1079
1675940700000|2023-02-09 11:05:00|10549|10546|10548|10545|10551|10548|10548|10545|734
1675941000000|2023-02-09 11:10:00|10549|10546|10553|10550|10557|10554|10549|10545|703
1675941300000|2023-02-09 11:15:00|10554|10551|10545|10541|10555|10552|10544|10541|779
1675941600000|2023-02-09 11:20:00|10544|10542|10548|10545|10549|10546|10544|10542|441
1675941900000|2023-02-09 11:25:00|10546|10543|10544|10541|10547|10544|10541|10538|415
1675942200000|2023-02-09 11:30:00|10543|10540|10542|10539|10543|10540|10538|10535|533
1675942500000|2023-02-09 11:35:00|10543|10540|10540|10537|10545|10542|10539|10535|460
1675942800000|2023-02-09 11:40:00|10541|10538|10542|10539|10548|10545|10541|10537|510
1675943100000|2023-02-09 11:45:00|10543|10540|10548|10545|10551|10548|10541|10538|520
1675943400000|2023-02-09 11:50:00|10547|10544|10560|10557|10561|10558|10547|10544|752
1675943700000|2023-02-09 11:55:00|10559|10556|10564|10560|10564|10561|10555|10552|678
1675944000000|2023-02-09 12:00:00|10563|10561|10560|10557|10568|10565|10558|10555|911
1675944300000|2023-02-09 12:05:00|10559|10556|10561|10558|10562|10559|10557|10554|458
1675944600000|2023-02-09 12:10:00|10560|10557|10558|10555|10561|10558|10556|10553|326
1675944900000|2023-02-09 12:15:00|10559|10556|10560|10557|10562|10559|10557|10554|478
1675945200000|2023-02-09 12:20:00|10559|10556|10556|10553|10560|10556|10554|10551|282
1675945500000|2023-02-09 12:25:00|10557|10554|10552|10549|10558|10554|10552|10548|615
1675945800000|2023-02-09 12:30:00|10551|10548|10550|10547|10552|10549|10547|10544|575
1675946100000|2023-02-09 12:35:00|10549|10546|10542|10539|10550|10547|10542|10539|990
1675946400000|2023-02-09 12:40:00|10543|10540|10542|10539|10546|10542|10541|10537|600
1675946700000|2023-02-09 12:45:00|10541|10538|10544|10541|10548|10545|10541|10538|259
1675947000000|2023-02-09 12:50:00|10543|10540|10549|10546|10549|10546|10542|10539|310
1675947300000|2023-02-09 12:55:00|10547|10544|10547|10544|10551|10548|10546|10543|244
1675947600000|2023-02-09 13:00:00|10546|10543|10548|10545|10550|10547|10544|10541|470
1675947900000|2023-02-09 13:05:00|10549|10546|10551|10547|10551|10548|10545|10542|653
1675948200000|2023-02-09 13:10:00|10550|10546|10549|10546|10551|10548|10548|10545|623
1675948500000|2023-02-09 13:15:00|10550|10547|10546|10543|10554|10551|10546|10543|535
1675948800000|2023-02-09 13:20:00|10545|10542|10547|10544|10550|10547|10543|10540|748
1675949100000|2023-02-09 13:25:00|10548|10545|10548|10545|10551|10547|10544|10541|535
1675949400000|2023-02-09 13:30:00|10549|10546|10560|10557|10565|10562|10548|10546|1194
1675949700000|2023-02-09 13:35:00|10561|10558|10558|10554|10562|10559|10554|10551|1292
1675950000000|2023-02-09 13:40:00|10557|10553|10556|10552|10560|10557|10552|10549|344
1675950300000|2023-02-09 13:45:00|10557|10553|10555|10552|10558|10554|10550|10547|526
1675950600000|2023-02-09 13:50:00|10554|10550|10551|10548|10558|10555|10551|10548|491
1675950900000|2023-02-09 13:55:00|10552|10550|10553|10550|10558|10554|10550|10547|453
1675951200000|2023-02-09 14:00:00|10551|10548|10549|10545|10551|10548|10544|10541|474
1675951500000|2023-02-09 14:05:00|10548|10543|10538|10534|10548|10543|10537|10534|738
1675951800000|2023-02-09 14:10:00|10537|10535|10536|10533|10538|10535|10531|10528|1047
1675952100000|2023-02-09 14:15:00|10537|10534|10537|10534|10541|10537|10532|10529|773
1675952400000|2023-02-09 14:20:00|10538|10535|10540|10537|10541|10538|10533|10530|735
1675952700000|2023-02-09 14:25:00|10541|10538|10541|10538|10545|10542|10540|10537|501
1675953000000|2023-02-09 14:30:00|10543|10539|10541|10538|10544|10540|10537|10534|509
1675953300000|2023-02-09 14:35:00|10542|10539|10537|10534|10542|10539|10535|10531|604
1675953600000|2023-02-09 14:40:00|10538|10533|10529|10526|10538|10534|10527|10524|915
1675953900000|2023-02-09 14:45:00|10528|10525|10535|10532|10536|10533|10527|10524|797
1675954200000|2023-02-09 14:50:00|10534|10531|10529|10526|10541|10538|10527|10524|1297
1675954500000|2023-02-09 14:55:00|10528|10525|10515|10512|10529|10526|10515|10512|2014
1675954800000|2023-02-09 15:00:00|10517|10513|10511|10507|10519|10516|10509|10505|1192
1675955100000|2023-02-09 15:05:00|10510|10508|10513|10510|10515|10512|10510|10508|820
1675955400000|2023-02-09 15:10:00|10512|10509|10515|10512|10516|10512|10511|10508|489
1675955700000|2023-02-09 15:15:00|10514|10511|10512|10509|10521|10518|10512|10508|926
1675956000000|2023-02-09 15:20:00|10511|10508|10509|10506|10514|10511|10508|10505|860
1675956300000|2023-02-09 15:25:00|10508|10505|10504|10500|10511|10508|10503|10500|1100
1675956600000|2023-02-09 15:30:00|10503|10501|10501|10498|10504|10501|10495|10492|1423
1675956900000|2023-02-09 15:35:00|10500|10497|10490|10487|10500|10497|10488|10485|896
1675957200000|2023-02-09 15:40:00|10491|10488|10485|10481|10492|10489|10484|10481|582
1675957500000|2023-02-09 15:45:00|10484|10482|10490|10487|10491|10488|10484|10481|1332
1675957800000|2023-02-09 15:50:00|10491|10486|10491|10488|10494|10490|10490|10486|742
1675958100000|2023-02-09 15:55:00|10490|10487|10492|10489|10494|10491|10490|10487|680
1675958400000|2023-02-09 16:00:00|10493|10490|10491|10488|10494|10491|10490|10487|739
1675958700000|2023-02-09 16:05:00|10492|10489|10495|10492|10498|10495|10490|10487|1107
1675959000000|2023-02-09 16:10:00|10494|10491|10494|10491|10495|10492|10490|10487|1809
1675959300000|2023-02-09 16:15:00|10495|10492|10495|10492|10497|10494|10494|10491|1336
1675959600000|2023-02-09 16:20:00|10493|10490|10491|10488|10495|10492|10490|10487|513
1675959900000|2023-02-09 16:25:00|10490|10487|10487|10484|10494|10491|10486|10483|762
1675960200000|2023-02-09 16:30:00|10488|10483|10490|10486|10491|10488|10486|10483|629
1675960500000|2023-02-09 16:35:00|10489|10487|10493|10490|10493|10490|10488|10484|360
1675960800000|2023-02-09 16:40:00|10492|10489|10490|10487|10494|10491|10488|10484|666
1675961100000|2023-02-09 16:45:00|10491|10488|10491|10488|10493|10490|10489|10486|507
1675961400000|2023-02-09 16:50:00|10492|10489|10497|10494|10498|10495|10492|10489|572
1675961700000|2023-02-09 16:55:00|10498|10495|10503|10500|10506|10503|10497|10495|741
1675962000000|2023-02-09 17:00:00|10504|10501|10502|10499|10507|10504|10502|10499|455
1675962300000|2023-02-09 17:05:00|10503|10500|10507|10504|10507|10504|10502|10499|634
1675962600000|2023-02-09 17:10:00|10506|10503|10505|10502|10507|10504|10505|10502|253
1675962900000|2023-02-09 17:15:00|10506|10503|10501|10498|10506|10503|10500|10497|308
1675963200000|2023-02-09 17:20:00|10502|10499|10502|10499|10505|10502|10502|10499|333
1675963500000|2023-02-09 17:25:00|10503|10500|10501|10498|10507|10504|10501|10498|143
1675963800000|2023-02-09 17:30:00|10502|10499|10502|10499|10503|10499|10499|10496|332
1675964100000|2023-02-09 17:35:00|10501|10498|10500|10497|10505|10502|10499|10496|130
1675964400000|2023-02-09 17:40:00|10499|10496|10500|10497|10501|10498|10497|10494|154
1675964700000|2023-02-09 17:45:00|10499|10496|10498|10495|10499|10496|10497|10493|110
1675965000000|2023-02-09 17:50:00|10497|10494|10498|10494|10500|10497|10497|10494|113
1675965300000|2023-02-09 17:55:00|10497|10495|10503|10499|10507|10502|10496|10493|180
1676016000000|2023-02-10 08:00:00|10457|10453|10451|10448|10463|10460|10445|10442|1284
1676016300000|2023-02-10 08:05:00|10452|10447|10447|10444|10454|10451|10442|10439|1155
1676016600000|2023-02-10 08:10:00|10445|10442|10465|10462|10465|10462|10444|10441|1196
1676016900000|2023-02-10 08:15:00|10464|10461|10456|10453|10466|10463|10454|10451|771
1676017200000|2023-02-10 08:20:00|10455|10452|10461|10458|10461|10458|10454|10451|826
1676017500000|2023-02-10 08:25:00|10460|10457|10454|10451|10464|10461|10453|10450|583
1676017800000|2023-02-10 08:30:00|10453|10450|10437|10434|10453|10450|10436|10432|1017
1676018100000|2023-02-10 08:35:00|10436|10433|10435|10431|10437|10434|10428|10425|756
1676018400000|2023-02-10 08:40:00|10434|10432|10441|10438|10443|10440|10433|10430|919
1676018700000|2023-02-10 08:45:00|10440|10437|10440|10436|10442|10439|10435|10432|476
1676019000000|2023-02-10 08:50:00|10441|10437|10433|10430|10441|10438|10430|10426|646
1676019300000|2023-02-10 08:55:00|10432|10429|10422|10419|10433|10430|10419|10416|756
1676019600000|2023-02-10 09:00:00|10423|10418|10427|10423|10430|10426|10418|10415|564
1676019900000|2023-02-10 09:05:00|10426|10424|10426|10423|10429|10426|10422|10419|582
1676020200000|2023-02-10 09:10:00|10425|10422|10412|10408|10426|10423|10412|10408|753
1676020500000|2023-02-10 09:15:00|10411|10409|10424|10421|10426|10422|10410|10406|1154
1676020800000|2023-02-10 09:20:00|10423|10420|10422|10419|10430|10426|10421|10417|905
1676021100000|2023-02-10 09:25:00|10421|10418|10428|10425|10429|10426|10419|10416|755
1676021400000|2023-02-10 09:30:00|10427|10424|10428|10424|10433|10430|10423|10420|822
1676021700000|2023-02-10 09:35:00|10427|10423|10425|10421|10431|10428|10423|10420|476
1676022000000|2023-02-10 09:40:00|10424|10422|10418|10415|10425|10422|10415|10412|532
1676022300000|2023-02-10 09:45:00|10417|10414|10422|10419|10427|10424|10417|10414|583
1676022600000|2023-02-10 09:50:00|10425|10422|10432|10429|10433|10429|10423|10420|736
1676022900000|2023-02-10 09:55:00|10433|10430|10438|10435|10439|10436|10432|10429|746
1676023200000|2023-02-10 10:00:00|10439|10436|10428|10425|10439|10436|10428|10425|431
1676023500000|2023-02-10 10:05:00|10429|10426|10428|10425|10432|10429|10427|10424|444
1676023800000|2023-02-10 10:10:00|10429|10426|10431|10427|10434|10431|10429|10426|467
1676024100000|2023-02-10 10:15:00|10432|10428|10428|10425|10432|10429|10427|10424|457
1676024400000|2023-02-10 10:20:00|10427|10424|10429|10426|10432|10429|10427|10424|642
1676024700000|2023-02-10 10:25:00|10428|10425|10430|10427|10432|10428|10427|10424|282
1676025000000|2023-02-10 10:30:00|10429|10426|10429|10425|10434|10431|10428|10424|591
1676025300000|2023-02-10 10:35:00|10428|10426|10434|10431|10434|10431|10428|10426|342
1676025600000|2023-02-10 10:40:00|10433|10430|10429|10425|10439|10435|10427|10424|614
1676025900000|2023-02-10 10:45:00|10428|10424|10435|10432|10435|10432|10427|10423|517
1676026200000|2023-02-10 10:50:00|10434|10431|10436|10433|10436|10433|10431|10428|551
1676026500000|2023-02-10 10:55:00|10437|10434|10430|10427|10437|10434|10429|10426|607
1676026800000|2023-02-10 11:00:00|10429|10426|10425|10422|10432|10428|10425|10421|547
1676027100000|2023-02-10 11:05:00|10426|10423|10418|10415|10426|10423|10417|10414|477
1676027400000|2023-02-10 11:10:00|10419|10414|10416|10413|10419|10415|10408|10405|1166
1676027700000|2023-02-10 11:15:00|10415|10412|10417|10413|10422|10419|10415|10412|885
1676028000000|2023-02-10 11:20:00|10416|10414|10411|10407|10417|10414|10410|10406|711
1676028300000|2023-02-10 11:25:00|10410|10408|10408|10405|10413|10410|10408|10405|500
1676028600000|2023-02-10 11:30:00|10409|10406|10411|10408|10414|10411|10407|10404|756
1676028900000|2023-02-10 11:35:00|10412|10409|10406|10403|10413|10410|10403|10400|665
1676029200000|2023-02-10 11:40:00|10407|10404|10410|10407|10411|10408|10404|10401|740
1676029500000|2023-02-10 11:45:00|10409|10406|10415|10412|10415|10412|10408|10405|849
1676029800000|2023-02-10 11:50:00|10414|10411|10414|10411|10416|10413|10413|10410|670
1676030100000|2023-02-10 11:55:00|10413|10410|10420|10416|10421|10418|10413|10410|907
1676030400000|2023-02-10 12:00:00|10419|10415|10428|10425|10428|10425|10418|10415|1270
1676030700000|2023-02-10 12:05:00|10427|10424|10425|10422|10431|10428|10425|10422|631
1676031000000|2023-02-10 12:10:00|10426|10421|10427|10424|10428|10425|10424|10421|524
1676031300000|2023-02-10 12:15:00|10426|10423|10420|10417|10428|10424|10419|10416|439
1676031600000|2023-02-10 12:20:00|10421|10418|10424|10421|10424|10421|10420|10417|384
1676031900000|2023-02-10 12:25:00|10423|10420|10428|10425|10428|10425|10423|10420|617
1676032200000|2023-02-10 12:30:00|10429|10426|10436|10433|10438|10434|10428|10425|1086
1676032500000|2023-02-10 12:35:00|10437|10432|10442|10439|10443|10440|10435|10432|999
1676032800000|2023-02-10 12:40:00|10443|10440|10442|10439|10446|10443|10439|10436|969
1676033100000|2023-02-10 12:45:00|10441|10438|10438|10435|10442|10438|10436|10433|1072
1676033400000|2023-02-10 12:50:00|10439|10434|10441|10438|10441|10438|10437|10434|346
1676033700000|2023-02-10 12:55:00|10440|10437|10449|10446|10449|10446|10438|10435|763
1676034000000|2023-02-10 13:00:00|10450|10447|10451|10448|10453|10450|10447|10443|733
1676034300000|2023-02-10 13:05:00|10450|10447|10453|10450|10455|10452|10449|10446|762
1676034600000|2023-02-10 13:10:00|10454|10451|10452|10449|10457|10454|10450|10447|1088
1676034900000|2023-02-10 13:15:00|10451|10448|10458|10455|10459|10456|10451|10448|718
1676035200000|2023-02-10 13:20:00|10459|10456|10449|10446|10459|10456|10448|10445|707
1676035500000|2023-02-10 13:25:00|10450|10447|10456|10453|10457|10453|10447|10444|589
1676035800000|2023-02-10 13:30:00|10453|10449|10449|10445|10455|10451|10446|10443|840
1676036100000|2023-02-10 13:35:00|10448|10446|10460|10457|10460|10457|10447|10443|862
1676036400000|2023-02-10 13:40:00|10459|10456|10465|10462|10468|10465|10458|10455|1398
1676036700000|2023-02-10 13:45:00|10466|10463|10460|10457|10466|10463|10454|10451|865
1676037000000|2023-02-10 13:50:00|10459|10456|10455|10452|10461|10457|10450|10447|912
1676037300000|2023-02-10 13:55:00|10454|10451|10448|10445|10455|10452|10448|10444|656
1676037600000|2023-02-10 14:00:00|10447|10444|10449|10446|10451|10448|10443|10440|662
1676037900000|2023-02-10 14:05:00|10450|10447|10450|10447|10454|10451|10446|10443|717
1676038200000|2023-02-10 14:10:00|10451|10446|10451|10448|10453|10449|10442|10439|572
1676038500000|2023-02-10 14:15:00|10452|10449|10464|10460|10465|10462|10451|10449|939
1676038800000|2023-02-10 14:20:00|10463|10461|10462|10459|10465|10462|10461|10457|580
1676039100000|2023-02-10 14:25:00|10461|10458|10461|10458|10464|10461|10458|10455|563
1676039400000|2023-02-10 14:30:00|10462|10457|10456|10453|10462|10458|10455|10452|711
1676039700000|2023-02-10 14:35:00|10455|10452|10450|10446|10456|10453|10447|10444|653
1676040000000|2023-02-10 14:40:00|10451|10447|10443|10440|10451|10448|10440|10436|1148
1676040300000|2023-02-10 14:45:00|10444|10439|10445|10442|10447|10444|10442|10439|790
1676040600000|2023-02-10 14:50:00|10444|10441|10440|10437|10445|10442|10438|10434|860
1676040900000|2023-02-10 14:55:00|10439|10436|10440|10436|10442|10439|10437|10434|562
1676041200000|2023-02-10 15:00:00|10436|10434|10427|10424|10436|10434|10421|10418|1745
1676041500000|2023-02-10 15:05:00|10428|10425|10433|10430|10436|10433|10426|10422|827
1676041800000|2023-02-10 15:10:00|10432|10429|10429|10425|10436|10432|10428|10425|824
1676042100000|2023-02-10 15:15:00|10430|10426|10415|10412|10430|10427|10415|10411|1252
1676042400000|2023-02-10 15:20:00|10416|10413|10417|10414|10419|10416|10413|10410|836
1676042700000|2023-02-10 15:25:00|10418|10413|10419|10416|10420|10417|10412|10408|1193
1676043000000|2023-02-10 15:30:00|10418|10415|10411|10407|10419|10416|10410|10407|714
1676043300000|2023-02-10 15:35:00|10410|10408|10420|10417|10421|10417|10410|10407|790
1676043600000|2023-02-10 15:40:00|10419|10416|10414|10411|10421|10417|10413|10410|862
1676043900000|2023-02-10 15:45:00|10415|10412|10407|10404|10415|10412|10406|10403|945
1676044200000|2023-02-10 15:50:00|10406|10403|10407|10403|10410|10407|10402|10399|958
1676044500000|2023-02-10 15:55:00|10406|10404|10402|10399|10406|10404|10398|10395|955
1676044800000|2023-02-10 16:00:00|10401|10398|10394|10391|10402|10398|10391|10388|1296
1676045100000|2023-02-10 16:05:00|10395|10390|10402|10399|10403|10400|10392|10389|871
1676045400000|2023-02-10 16:10:00|10401|10398|10396|10393|10403|10400|10395|10392|1013
1676045700000|2023-02-10 16:15:00|10397|10394|10402|10399|10402|10399|10392|10389|1500
1676046000000|2023-02-10 16:20:00|10401|10398|10398|10394|10401|10398|10395|10392|978
1676046300000|2023-02-10 16:25:00|10396|10393|10405|10402|10405|10402|10396|10392|323
1676046600000|2023-02-10 16:30:00|10406|10403|10399|10396|10406|10403|10398|10395|624
1676046900000|2023-02-10 16:35:00|10400|10397|10397|10394|10401|10398|10397|10393|234
1676047200000|2023-02-10 16:40:00|10398|10395|10399|10396|10401|10398|10396|10393|325
1676047500000|2023-02-10 16:45:00|10400|10395|10400|10397|10400|10397|10398|10395|179
1676047800000|2023-02-10 16:50:00|10399|10396|10401|10398|10401|10398|10397|10394|237
1676048100000|2023-02-10 16:55:00|10402|10399|10398|10395|10403|10400|10397|10394|358
1676048400000|2023-02-10 17:00:00|10399|10396|10393|10390|10399|10396|10393|10390|436
1676048700000|2023-02-10 17:05:00|10394|10389|10388|10385|10394|10390|10388|10385|175
1676049000000|2023-02-10 17:10:00|10387|10384|10390|10386|10390|10387|10386|10383|173
1676049300000|2023-02-10 17:15:00|10391|10387|10391|10388|10392|10389|10390|10386|56
1676049600000|2023-02-10 17:20:00|10390|10387|10391|10387|10393|10390|10389|10386|312
1676049900000|2023-02-10 17:25:00|10390|10388|10395|10392|10395|10392|10390|10387|329
1676050200000|2023-02-10 17:30:00|10396|10393|10399|10396|10399|10396|10396|10393|274
1676050500000|2023-02-10 17:35:00|10400|10395|10398|10395|10400|10396|10397|10393|186
1676050800000|2023-02-10 17:40:00|10399|10396|10400|10396|10400|10397|10397|10394|303
1676051100000|2023-02-10 17:45:00|10399|10397|10402|10399|10403|10400|10399|10396|178
1676051400000|2023-02-10 17:50:00|10401|10398|10400|10397|10403|10399|10399|10396|210
1676051700000|2023-02-10 17:55:00|10401|10398|10409|10405|10409|10405|10399|10395|291
1676275200000|2023-02-13 08:00:00|10391|10387|10367|10364|10395|10392|10365|10362|1979
1676275500000|2023-02-13 08:05:00|10368|10365|10357|10354|10369|10366|10354|10350|1196
1676275800000|2023-02-13 08:10:00|10359|10356|10368|10365|10368|10365|10355|10352|804
1676276100000|2023-02-13 08:15:00|10367|10364|10368|10365|10370|10367|10363|10360|1065
1676276400000|2023-02-13 08:20:00|10369|10364|10371|10367|10377|10373|10367|10364|646
1676276700000|2023-02-13 08:25:00|10370|10365|10373|10369|10374|10371|10363|10360|615
1676277000000|2023-02-13 08:30:00|10372|10367|10360|10357|10373|10370|10357|10354|1091
1676277300000|2023-02-13 08:35:00|10361|10358|10366|10362|10368|10365|10360|10357|540
1676277600000|2023-02-13 08:40:00|10367|10363|10367|10363|10369|10366|10365|10361|431
1676277900000|2023-02-13 08:45:00|10366|10364|10377|10374|10377|10374|10366|10363|718
1676278200000|2023-02-13 08:50:00|10376|10373|10380|10377|10383|10380|10375|10372|693
1676278500000|2023-02-13 08:55:00|10381|10378|10378|10375|10383|10380|10374|10371|801
1676278800000|2023-02-13 09:00:00|10379|10376|10383|10379|10386|10382|10377|10374|580
1676279100000|2023-02-13 09:05:00|10382|10381|10387|10383|10389|10386|10382|10379|396
1676279400000|2023-02-13 09:10:00|10386|10384|10377|10374|10387|10384|10377|10374|567
1676279700000|2023-02-13 09:15:00|10378|10375|10384|10381|10385|10382|10378|10375|339
1676280000000|2023-02-13 09:20:00|10385|10379|10378|10374|10385|10382|10378|10374|587
1676280300000|2023-02-13 09:25:00|10377|10375|10380|10377|10382|10379|10376|10373|327
1676280600000|2023-02-13 09:30:00|10381|10376|10383|10379|10385|10381|10378|10375|513
1676280900000|2023-02-13 09:35:00|10384|10380|10391|10387|10392|10389|10384|10380|497
1676281200000|2023-02-13 09:40:00|10390|10388|10386|10383|10391|10388|10385|10382|256
1676281500000|2023-02-13 09:45:00|10387|10384|10384|10381|10387|10384|10380|10377|293
1676281800000|2023-02-13 09:50:00|10385|10382|10380|10377|10385|10382|10379|10376|390
1676282100000|2023-02-13 09:55:00|10381|10378|10386|10382|10389|10386|10380|10377|547
1676282400000|2023-02-13 10:00:00|10387|10383|10391|10388|10392|10389|10387|10383|589
1676282700000|2023-02-13 10:05:00|10392|10389|10393|10390|10393|10390|10390|10387|688
1676283000000|2023-02-13 10:10:00|10394|10391|10393|10390|10398|10395|10392|10388|613
1676283300000|2023-02-13 10:15:00|10392|10389|10389|10386|10394|10391|10389|10385|430
1676283600000|2023-02-13 10:20:00|10390|10387|10397|10394|10397|10394|10388|10385|261
1676283900000|2023-02-13 10:25:00|10396|10393|10392|10389|10403|10399|10392|10389|747
1676284200000|2023-02-13 10:30:00|10393|10390|10389|10386|10394|10391|10386|10383|847
1676284500000|2023-02-13 10:35:00|10390|10387|10394|10390|10398|10394|10388|10385|458
1676284800000|2023-02-13 10:40:00|10393|10391|10393|10389|10397|10394|10392|10389|274
1676285100000|2023-02-13 10:45:00|10394|10390|10393|10389|10394|10390|10388|10385|189
1676285400000|2023-02-13 10:50:00|10392|10390|10399|10396|10401|10398|10392|10389|450
1676285700000|2023-02-13 10:55:00|10400|10397|10395|10392|10401|10398|10395|10392|854
1676286000000|2023-02-13 11:00:00|10394|10391|10393|10390|10395|10392|10389|10386|967
1676286300000|2023-02-13 11:05:00|10394|10391|10385|10382|10396|10393|10385|10382|480
1676286600000|2023-02-13 11:10:00|10384|10381|10389|10386|10391|10388|10383|10380|288
1676286900000|2023-02-13 11:15:00|10388|10385|10385|10382|10390|10387|10385|10382|159
1676287200000|2023-02-13 11:20:00|10386|10383|10384|10381|10387|10384|10383|10379|522
1676287500000|2023-02-13 11:25:00|10385|10380|10382|10379|10388|10385|10382|10379|454
1676287800000|2023-02-13 11:30:00|10383|10380|10380|10376|10385|10382|10378|10374|411
1676288100000|2023-02-13 11:35:00|10381|10377|10378|10374|10383|10380|10378|10374|504
1676288400000|2023-02-13 11:40:00|10379|10375|10380|10377|10381|10377|10375|10372|480
1676288700000|2023-02-13 11:45:00|10381|10376|10381|10378|10385|10381|10380|10376|196
1676289000000|2023-02-13 11:50:00|10380|10377|10376|10373|10382|10379|10376|10373|364
1676289300000|2023-02-13 11:55:00|10377|10374|10374|10371|10380|10377|10371|10368|458
1676289600000|2023-02-13 12:00:00|10375|10372|10371|10368|10377|10374|10370|10367|617
1676289900000|2023-02-13 12:05:00|10372|10369|10379|10376|10380|10377|10370|10367|757
1676290200000|2023-02-13 12:10:00|10378|10375|10375|10372|10379|10376|10374|10371|451
1676290500000|2023-02-13 12:15:00|10374|10371|10377|10373|10378|10374|10371|10368|541
1676290800000|2023-02-13 12:20:00|10376|10374|10379|10375|10380|10377|10375|10372|629
1676291100000|2023-02-13 12:25:00|10378|10376|10374|10371|10380|10377|10374|10371|468
1676291400000|2023-02-13 12:30:00|10375|10372|10379|10376|10380|10377|10375|10372|385
1676291700000|2023-02-13 12:35:00|10378|10375|10372|10369|10378|10375|10369|10365|689
1676292000000|2023-02-13 12:40:00|10371|10368|10365|10362|10372|10369|10365|10362|427
1676292300000|2023-02-13 12:45:00|10366|10361|10367|10364|10367|10364|10362|10359|684
1676292600000|2023-02-13 12:50:00|10366|10363|10369|10365|10369|10366|10365|10362|556
1676292900000|2023-02-13 12:55:00|10368|10366|10370|10367|10370|10367|10366|10363|332
1676293200000|2023-02-13 13:00:00|10371|10368|10367|10364|10374|10371|10366|10362|670
1676293500000|2023-02-13 13:05:00|10368|10365|10365|10362|10368|10365|10361|10358|666
1676293800000|2023-02-13 13:10:00|10366|10363|10362|10358|10367|10364|10361|10358|429
1676294100000|2023-02-13 13:15:00|10361|10357|10361|10358|10361|10358|10355|10352|814
1676294400000|2023-02-13 13:20:00|10360|10357|10363|10360|10366|10363|10358|10355|1150
1676294700000|2023-02-13 13:25:00|10362|10359|10364|10361|10367|10363|10361|10358|737
1676295000000|2023-02-13 13:30:00|10365|10362|10360|10357|10366|10362|10358|10355|698
1676295300000|2023-02-13 13:35:00|10361|10358|10360|10357|10362|10359|10358|10355|689
1676295600000|2023-02-13 13:40:00|10359|10356|10356|10353|10359|10356|10354|10351|692
1676295900000|2023-02-13 13:45:00|10357|10354|10360|10357|10361|10357|10356|10353|586
1676296200000|2023-02-13 13:50:00|10361|10358|10363|10360|10364|10361|10361|10357|511
1676296500000|2023-02-13 13:55:00|10364|10361|10369|10366|10370|10367|10362|10359|811
1676296800000|2023-02-13 14:00:00|10368|10365|10372|10369|10372|10369|10367|10364|1039
1676297100000|2023-02-13 14:05:00|10373|10370|10376|10373|10378|10375|10372|10369|1307
1676297400000|2023-02-13 14:10:00|10375|10372|10372|10369|10375|10372|10366|10363|917
1676297700000|2023-02-13 14:15:00|10371|10368|10368|10365|10375|10372|10368|10365|1070
1676298000000|2023-02-13 14:20:00|10369|10366|10371|10368|10376|10373|10369|10366|1444
1676298300000|2023-02-13 14:25:00|10372|10369|10363|10360|10372|10369|10363|10360|893
1676298600000|2023-02-13 14:30:00|10364|10361|10374|10371|10374|10371|10364|10360|2570
1676298900000|2023-02-13 14:35:00|10375|10372|10376|10373|10380|10377|10373|10370|1383
1676299200000|2023-02-13 14:40:00|10375|10372|10376|10373|10379|10376|10374|10371|2458
1676299500000|2023-02-13 14:45:00|10377|10374|10372|10369|10379|10376|10369|10366|2709
1676299800000|2023-02-13 14:50:00|10373|10370|10379|10376|10380|10377|10372|10369|2345
1676300100000|2023-02-13 14:55:00|10380|10377|10384|10381|10388|10384|10379|10376|1978
1676300400000|2023-02-13 15:00:00|10385|10382|10384|10381|10387|10384|10382|10379|1202
1676300700000|2023-02-13 15:05:00|10383|10380|10381|10378|10383|10381|10380|10377|664
1676301000000|2023-02-13 15:10:00|10380|10377|10376|10373|10383|10380|10375|10372|1126
1676301300000|2023-02-13 15:15:00|10377|10374|10378|10375|10379|10376|10374|10371|552
1676301600000|2023-02-13 15:20:00|10379|10376|10377|10374|10383|10379|10376|10373|710
1676301900000|2023-02-13 15:25:00|10379|10375|10382|10379|10382|10379|10377|10373|455
1676302200000|2023-02-13 15:30:00|10381|10378|10383|10380|10385|10382|10379|10376|715
1676302500000|2023-02-13 15:35:00|10384|10381|10386|10383|10389|10386|10383|10380|523
1676302800000|2023-02-13 15:40:00|10387|10384|10387|10384|10388|10385|10384|10381|677
1676303100000|2023-02-13 15:45:00|10388|10385|10390|10387|10391|10388|10386|10383|636
1676303400000|2023-02-13 15:50:00|10391|10388|10388|10384|10391|10388|10385|10382|1228
1676303700000|2023-02-13 15:55:00|10387|10385|10381|10378|10389|10386|10380|10377|666
1676304000000|2023-02-13 16:00:00|10380|10377|10374|10371|10384|10381|10373|10370|1277
1676304300000|2023-02-13 16:05:00|10375|10372|10376|10372|10380|10376|10374|10371|1147
1676304600000|2023-02-13 16:10:00|10375|10371|10382|10379|10382|10379|10373|10370|2105
1676304900000|2023-02-13 16:15:00|10381|10378|10383|10379|10383|10380|10381|10378|1455
1676305200000|2023-02-13 16:20:00|10382|10378|10383|10379|10383|10380|10379|10376|507
1676305500000|2023-02-13 16:25:00|10382|10380|10388|10385|10388|10385|10381|10378|536
1676305800000|2023-02-13 16:30:00|10387|10384|10385|10382|10389|10386|10385|10382|480
1676306100000|2023-02-13 16:35:00|10384|10381|10386|10383|10388|10385|10384|10381|254
1676306400000|2023-02-13 16:40:00|10387|10384|10390|10386|10391|10388|10385|10382|363
1676306700000|2023-02-13 16:45:00|10391|10387|10396|10393|10396|10393|10391|10387|739
1676307000000|2023-02-13 16:50:00|10395|10392|10396|10393|10396|10393|10392|10388|416
1676307300000|2023-02-13 16:55:00|10397|10394|10393|10390|10397|10394|10393|10390|574
1676307600000|2023-02-13 17:00:00|10394|10391|10396|10393|10397|10394|10393|10390|244
1676307900000|2023-02-13 17:05:00|10395|10392|10393|10390|10395|10392|10391|10388|132
1676308200000|2023-02-13 17:10:00|10392|10389|10391|10388|10393|10390|10391|10388|552
1676308500000|2023-02-13 17:15:00|10392|10389|10392|10389|10392|10389|10390|10387|298
1676308800000|2023-02-13 17:20:00|10393|10390|10394|10391|10396|10393|10393|10390|507
1676309100000|2023-02-13 17:25:00|10395|10392|10400|10397|10401|10397|10394|10392|225
1676309400000|2023-02-13 17:30:00|10399|10396|10398|10395|10401|10397|10397|10394|286
1676309700000|2023-02-13 17:35:00|10397|10394|10397|10394|10398|10394|10396|10393|182
1676310000000|2023-02-13 17:40:00|10396|10393|10397|10394|10398|10395|10396|10393|136
1676310300000|2023-02-13 17:45:00|10398|10395|10398|10395|10399|10396|10397|10394|124
1676310600000|2023-02-13 17:50:00|10397|10394|10398|10394|10398|10395|10396|10393|198
1676310900000|2023-02-13 17:55:00|10397|10393|10397|10393|10399|10396|10396|10393|641
1676361600000|2023-02-14 08:00:00|10426|10422|10401|10398|10426|10423|10401|10398|1769
1676361900000|2023-02-14 08:05:00|10400|10397|10402|10398|10405|10401|10392|10389|1476
1676362200000|2023-02-14 08:10:00|10401|10399|10403|10400|10404|10401|10395|10392|928
1676362500000|2023-02-14 08:15:00|10404|10401|10406|10403|10415|10412|10403|10400|919
1676362800000|2023-02-14 08:20:00|10407|10404|10410|10407|10412|10409|10404|10401|768
1676363100000|2023-02-14 08:25:00|10409|10406|10407|10403|10412|10409|10405|10402|838
1676363400000|2023-02-14 08:30:00|10406|10402|10411|10408|10416|10412|10405|10402|967
1676363700000|2023-02-14 08:35:00|10412|10409|10403|10399|10412|10409|10401|10397|907
1676364000000|2023-02-14 08:40:00|10405|10400|10402|10398|10408|10405|10402|10398|506
1676364300000|2023-02-14 08:45:00|10403|10400|10399|10395|10403|10400|10395|10392|963
1676364600000|2023-02-14 08:50:00|10398|10396|10397|10394|10400|10397|10394|10391|400
1676364900000|2023-02-14 08:55:00|10396|10393|10402|10399|10403|10400|10395|10392|875
1676365200000|2023-02-14 09:00:00|10401|10398|10398|10395|10403|10399|10391|10388|748
1676365500000|2023-02-14 09:05:00|10399|10396|10391|10388|10400|10396|10391|10388|353
1676365800000|2023-02-14 09:10:00|10392|10389|10386|10382|10396|10393|10385|10382|735
1676366100000|2023-02-14 09:15:00|10385|10383|10385|10382|10389|10386|10384|10381|920
1676366400000|2023-02-14 09:20:00|10386|10383|10387|10384|10389|10386|10385|10382|919
1676366700000|2023-02-14 09:25:00|10388|10385|10387|10384|10393|10390|10387|10383|598
1676367000000|2023-02-14 09:30:00|10388|10385|10387|10384|10390|10387|10386|10382|603
1676367300000|2023-02-14 09:35:00|10388|10385|10386|10383|10389|10385|10384|10381|558
1676367600000|2023-02-14 09:40:00|10385|10382|10387|10384|10389|10386|10383|10380|707
1676367900000|2023-02-14 09:45:00|10388|10383|10387|10384|10389|10386|10385|10382|1084
1676368200000|2023-02-14 09:50:00|10388|10385|10382|10379|10389|10386|10380|10377|1719
1676368500000|2023-02-14 09:55:00|10383|10380|10385|10382|10385|10382|10377|10374|6190
1676368800000|2023-02-14 10:00:00|10386|10383|10375|10371|10387|10384|10371|10368|2601
1676369100000|2023-02-14 10:05:00|10373|10370|10383|10379|10383|10379|10373|10370|992
1676369400000|2023-02-14 10:10:00|10382|10380|10376|10373|10384|10381|10375|10372|863
1676369700000|2023-02-14 10:15:00|10375|10372|10374|10371|10378|10375|10373|10370|315
1676370000000|2023-02-14 10:20:00|10373|10370|10375|10372|10377|10374|10370|10367|707
1676370300000|2023-02-14 10:25:00|10376|10373|10378|10375|10379|10376|10373|10370|608
1676370600000|2023-02-14 10:30:00|10379|10376|10382|10379|10383|10380|10377|10374|1065
1676370900000|2023-02-14 10:35:00|10383|10380|10380|10377|10384|10381|10378|10375|546
1676371200000|2023-02-14 10:40:00|10381|10378|10378|10375|10381|10378|10377|10374|312
1676371500000|2023-02-14 10:45:00|10379|10376|10384|10380|10385|10382|10376|10373|1216
1676371800000|2023-02-14 10:50:00|10383|10381|10384|10381|10386|10383|10383|10379|517
1676372100000|2023-02-14 10:55:00|10385|10382|10389|10386|10389|10386|10385|10381|494
1676372400000|2023-02-14 11:00:00|10388|10385|10389|10386|10389|10386|10387|10384|585
1676372700000|2023-02-14 11:05:00|10388|10385|10389|10386|10389|10386|10383|10380|930
1676373000000|2023-02-14 11:10:00|10388|10385|10387|10383|10389|10386|10386|10383|659
1676373300000|2023-02-14 11:15:00|10386|10384|10389|10386|10389|10386|10385|10382|787
1676373600000|2023-02-14 11:20:00|10388|10385|10389|10386|10389|10386|10387|10384|291
1676373900000|2023-02-14 11:25:00|10388|10385|10385|10382|10389|10386|10385|10382|409
1676374200000|2023-02-14 11:30:00|10386|10383|10385|10382|10388|10385|10384|10381|668
1676374500000|2023-02-14 11:35:00|10386|10381|10386|10383|10388|10385|10384|10381|696
1676374800000|2023-02-14 11:40:00|10385|10382|10374|10370|10385|10382|10373|10370|746
1676375100000|2023-02-14 11:45:00|10373|10369|10370|10367|10373|10369|10366|10363|762
1676375400000|2023-02-14 11:50:00|10369|10366|10359|10356|10369|10366|10359|10356|1175
1676375700000|2023-02-14 11:55:00|10358|10355|10355|10352|10359|10356|10351|10348|1568
1676376000000|2023-02-14 12:00:00|10354|10351|10350|10346|10355|10352|10348|10345|1474
1676376300000|2023-02-14 12:05:00|10349|10347|10353|10349|10356|10353|10346|10342|1263
1676376600000|2023-02-14 12:10:00|10352|10350|10354|10351|10357|10354|10352|10349|639
1676376900000|2023-02-14 12:15:00|10353|10350|10349|10346|10356|10352|10349|10346|507
1676377200000|2023-02-14 12:20:00|10348|10345|10354|10350|10355|10351|10347|10344|552
1676377500000|2023-02-14 12:25:00|10353|10349|10353|10350|10358|10355|10352|10349|763
1676377800000|2023-02-14 12:30:00|10355|10351|10349|10346|10355|10351|10348|10345|298
1676378100000|2023-02-14 12:35:00|10350|10347|10346|10343|10352|10349|10346|10343|389
1676378400000|2023-02-14 12:40:00|10345|10342|10342|10339|10347|10344|10342|10339|860
1676378700000|2023-02-14 12:45:00|10341|10338|10352|10348|10352|10349|10340|10337|998
1676379000000|2023-02-14 12:50:00|10351|10349|10352|10348|10354|10351|10347|10344|652
1676379300000|2023-02-14 12:55:00|10351|10349|10354|10351|10355|10352|10347|10344|715
1676379600000|2023-02-14 13:00:00|10353|10350|10355|10352|10355|10352|10350|10347|1246
1676379900000|2023-02-14 13:05:00|10354|10351|10352|10349|10357|10354|10351|10347|1044
1676380200000|2023-02-14 13:10:00|10353|10350|10345|10342|10353|10350|10345|10342|853
1676380500000|2023-02-14 13:15:00|10346|10343|10356|10353|10358|10355|10345|10342|1224
1676380800000|2023-02-14 13:20:00|10357|10354|10359|10356|10360|10357|10352|10349|846
1676381100000|2023-02-14 13:25:00|10358|10355|10365|10359|10368|10365|10354|10350|1084
1676381400000|2023-02-14 13:30:00|10343|10358|10375|10371|10408|10405|10317|10301|3557
1676381700000|2023-02-14 13:35:00|10376|10372|10351|10347|10383|10380|10345|10341|1776
1676382000000|2023-02-14 13:40:00|10353|10349|10333|10330|10353|10349|10333|10330|1718
1676382300000|2023-02-14 13:45:00|10334|10329|10366|10363|10366|10363|10332|10328|1272
1676382600000|2023-02-14 13:50:00|10365|10362|10338|10334|10374|10371|10335|10332|1228
1676382900000|2023-02-14 13:55:00|10339|10335|10337|10333|10356|10353|10334|10331|1012
1676383200000|2023-02-14 14:00:00|10336|10331|10323|10320|10345|10342|10321|10318|1800
1676383500000|2023-02-14 14:05:00|10321|10318|10306|10303|10327|10324|10306|10303|1600
1676383800000|2023-02-14 14:10:00|10305|10302|10296|10293|10305|10302|10290|10287|2397
1676384100000|2023-02-14 14:15:00|10295|10292|10306|10302|10307|10304|10294|10291|1605
1676384400000|2023-02-14 14:20:00|10305|10303|10307|10304|10310|10307|10301|10298|1349
1676384700000|2023-02-14 14:25:00|10306|10303|10280|10276|10309|10306|10279|10276|1065
1676385000000|2023-02-14 14:30:00|10279|10277|10273|10270|10283|10280|10271|10268|2067
1676385300000|2023-02-14 14:35:00|10274|10271|10277|10273|10282|10279|10269|10266|1630
1676385600000|2023-02-14 14:40:00|10276|10274|10287|10284|10290|10287|10273|10270|1598
1676385900000|2023-02-14 14:45:00|10289|10286|10298|10295|10303|10299|10288|10285|1778
1676386200000|2023-02-14 14:50:00|10299|10294|10307|10304|10308|10305|10292|10289|1259
1676386500000|2023-02-14 14:55:00|10308|10305|10305|10302|10318|10315|10305|10301|1727
1676386800000|2023-02-14 15:00:00|10306|10303|10322|10319|10329|10326|10301|10298|1543
1676387100000|2023-02-14 15:05:00|10323|10320|10323|10320|10328|10324|10317|10314|1012
1676387400000|2023-02-14 15:10:00|10324|10321|10313|10310|10330|10327|10312|10309|1352
1676387700000|2023-02-14 15:15:00|10314|10311|10314|10311|10323|10320|10310|10307|2363
1676388000000|2023-02-14 15:20:00|10313|10310|10310|10307|10318|10315|10310|10307|651
1676388300000|2023-02-14 15:25:00|10309|10306|10295|10292|10310|10307|10294|10290|782
1676388600000|2023-02-14 15:30:00|10296|10293|10294|10291|10298|10295|10291|10288|836
1676388900000|2023-02-14 15:35:00|10295|10292|10291|10288|10298|10295|10290|10287|791
1676389200000|2023-02-14 15:40:00|10290|10287|10298|10295|10301|10298|10288|10285|1683
1676389500000|2023-02-14 15:45:00|10299|10296|10294|10291|10301|10298|10292|10289|1061
1676389800000|2023-02-14 15:50:00|10295|10292|10303|10300|10305|10301|10289|10286|1396
1676390100000|2023-02-14 15:55:00|10304|10299|10297|10294|10309|10306|10291|10288|1690
1676390400000|2023-02-14 16:00:00|10296|10293|10308|10305|10313|10310|10295|10292|1034
1676390700000|2023-02-14 16:05:00|10309|10304|10302|10298|10311|10308|10300|10296|957
1676391000000|2023-02-14 16:10:00|10303|10299|10288|10285|10305|10302|10286|10283|3741
1676391300000|2023-02-14 16:15:00|10287|10284|10287|10284|10290|10287|10280|10277|2032
1676391600000|2023-02-14 16:20:00|10286|10283|10289|10286|10289|10286|10282|10279|505
1676391900000|2023-02-14 16:25:00|10288|10285|10277|10274|10289|10286|10273|10270|783
1676392200000|2023-02-14 16:30:00|10276|10273|10272|10269|10276|10273|10271|10268|866
1676392500000|2023-02-14 16:35:00|10271|10268|10270|10267|10274|10271|10269|10266|597
1676392800000|2023-02-14 16:40:00|10271|10268|10275|10271|10275|10272|10271|10267|498
1676393100000|2023-02-14 16:45:00|10274|10270|10274|10270|10276|10273|10269|10266|677
1676393400000|2023-02-14 16:50:00|10273|10269|10273|10269|10274|10271|10269|10266|427
1676393700000|2023-02-14 16:55:00|10272|10270|10278|10275|10280|10277|10272|10269|562
1676394000000|2023-02-14 17:00:00|10279|10276|10282|10279|10284|10280|10278|10275|331
1676394300000|2023-02-14 17:05:00|10283|10280|10288|10285|10288|10285|10280|10277|570
1676394600000|2023-02-14 17:10:00|10287|10284|10283|10279|10288|10285|10281|10278|369
1676394900000|2023-02-14 17:15:00|10282|10278|10283|10280|10284|10281|10279|10276|305
1676395200000|2023-02-14 17:20:00|10282|10279|10280|10277|10285|10282|10280|10277|335
1676395500000|2023-02-14 17:25:00|10279|10276|10275|10272|10283|10280|10275|10271|219
1676395800000|2023-02-14 17:30:00|10274|10271|10280|10276|10280|10276|10273|10269|211
1676396100000|2023-02-14 17:35:00|10281|10277|10280|10277|10281|10278|10277|10274|168
1676396400000|2023-02-14 17:40:00|10281|10276|10278|10274|10282|10279|10277|10274|166
1676396700000|2023-02-14 17:45:00|10279|10275|10280|10277|10281|10278|10277|10274|169
1676397000000|2023-02-14 17:50:00|10279|10276|10274|10271|10279|10276|10274|10271|167
1676397300000|2023-02-14 17:55:00|10275|10270|10276|10272|10277|10273|10273|10270|180
1676448000000|2023-02-15 08:00:00|10353|10347|10342|10339|10370|10367|10335|10332|3278
1676448300000|2023-02-15 08:05:00|10341|10338|10347|10343|10361|10358|10340|10336|2072
1676448600000|2023-02-15 08:10:00|10346|10344|10346|10343|10356|10352|10340|10337|2253
1676448900000|2023-02-15 08:15:00|10345|10342|10358|10355|10361|10358|10339|10336|1184
1676449200000|2023-02-15 08:20:00|10357|10354|10360|10357|10361|10358|10351|10348|842
1676449500000|2023-02-15 08:25:00|10361|10358|10362|10359|10364|10361|10358|10355|557
1676449800000|2023-02-15 08:30:00|10363|10360|10372|10369|10374|10371|10361|10358|1092
1676450100000|2023-02-15 08:35:00|10373|10370|10370|10367|10375|10372|10366|10363|828
1676450400000|2023-02-15 08:40:00|10371|10368|10369|10366|10376|10373|10368|10365|752
1676450700000|2023-02-15 08:45:00|10370|10367|10366|10362|10372|10369|10364|10361|679
1676451000000|2023-02-15 08:50:00|10365|10363|10370|10367|10372|10369|10365|10362|735
1676451300000|2023-02-15 08:55:00|10369|10366|10365|10361|10372|10369|10365|10361|1069
1676451600000|2023-02-15 09:00:00|10366|10362|10367|10364|10369|10365|10361|10358|657
1676451900000|2023-02-15 09:05:00|10366|10363|10365|10362|10370|10366|10364|10361|524
1676452200000|2023-02-15 09:10:00|10366|10363|10359|10356|10369|10366|10359|10356|1026
1676452500000|2023-02-15 09:15:00|10360|10357|10361|10358|10365|10362|10356|10353|1007
1676452800000|2023-02-15 09:20:00|10362|10359|10362|10359|10365|10362|10358|10355|973
1676453100000|2023-02-15 09:25:00|10363|10360|10368|10365|10371|10368|10362|10359|801
1676453400000|2023-02-15 09:30:00|10369|10364|10377|10374|10377|10374|10367|10364|1157
1676453700000|2023-02-15 09:35:00|10378|10375|10389|10386|10391|10388|10378|10375|1126
1676454000000|2023-02-15 09:40:00|10390|10387|10381|10378|10390|10387|10376|10373|1528
1676454300000|2023-02-15 09:45:00|10382|10379|10385|10382|10386|10383|10382|10378|595
1676454600000|2023-02-15 09:50:00|10386|10381|10382|10379|10389|10386|10382|10379|1051
1676454900000|2023-02-15 09:55:00|10383|10380|10376|10373|10383|10380|10376|10373|775
1676455200000|2023-02-15 10:00:00|10375|10372|10384|10380|10384|10381|10371|10368|731
1676455500000|2023-02-15 10:05:00|10385|10381|10391|10388|10392|10389|10384|10381|428
1676455800000|2023-02-15 10:10:00|10390|10387|10389|10386|10393|10390|10388|10384|243
1676456100000|2023-02-15 10:15:00|10390|10387|10390|10386|10393|10390|10389|10386|400
1676456400000|2023-02-15 10:20:00|10391|10387|10389|10386|10391|10388|10387|10384|452
1676456700000|2023-02-15 10:25:00|10388|10385|10381|10378|10390|10387|10381|10378|753
1676457000000|2023-02-15 10:30:00|10382|10379|10379|10376|10383|10380|10376|10373|522
1676457300000|2023-02-15 10:35:00|10378|10375|10378|10375|10379|10376|10374|10371|493
1676457600000|2023-02-15 10:40:00|10377|10374|10372|10369|10378|10375|10370|10367|768
1676457900000|2023-02-15 10:45:00|10373|10370|10373|10370|10377|10374|10370|10366|633
1676458200000|2023-02-15 10:50:00|10374|10371|10376|10373|10378|10375|10371|10368|509
1676458500000|2023-02-15 10:55:00|10377|10374|10378|10375|10379|10376|10371|10368|1170
1676458800000|2023-02-15 11:00:00|10377|10374|10378|10375|10379|10376|10372|10369|854
1676459100000|2023-02-15 11:05:00|10377|10373|10377|10374|10378|10375|10372|10369|419
1676459400000|2023-02-15 11:10:00|10378|10375|10378|10375|10380|10377|10373|10370|754
1676459700000|2023-02-15 11:15:00|10377|10374|10379|10376|10382|10379|10377|10374|627
1676460000000|2023-02-15 11:20:00|10380|10377|10385|10382|10389|10386|10380|10377|344
1676460300000|2023-02-15 11:25:00|10386|10381|10383|10380|10388|10385|10383|10379|848
1676460600000|2023-02-15 11:30:00|10382|10379|10377|10374|10382|10379|10377|10374|809
1676460900000|2023-02-15 11:35:00|10376|10373|10375|10371|10376|10373|10369|10366|880
1676461200000|2023-02-15 11:40:00|10376|10372|10374|10370|10378|10375|10373|10369|755
1676461500000|2023-02-15 11:45:00|10373|10371|10367|10364|10374|10371|10367|10364|893
1676461800000|2023-02-15 11:50:00|10368|10365|10364|10361|10369|10366|10364|10361|618
1676462100000|2023-02-15 11:55:00|10363|10360|10357|10353|10365|10362|10355|10352|859
1676462400000|2023-02-15 12:00:00|10358|10354|10357|10354|10361|10358|10354|10351|729
1676462700000|2023-02-15 12:05:00|10358|10355|10358|10355|10363|10360|10357|10354|730
1676463000000|2023-02-15 12:10:00|10359|10356|10357|10354|10361|10358|10355|10352|400
1676463300000|2023-02-15 12:15:00|10358|10355|10356|10353|10361|10358|10353|10350|588
1676463600000|2023-02-15 12:20:00|10357|10354|10352|10349|10358|10354|10352|10349|406
1676463900000|2023-02-15 12:25:00|10353|10350|10350|10347|10355|10352|10348|10345|667
1676464200000|2023-02-15 12:30:00|10351|10348|10353|10350|10357|10354|10351|10348|416
1676464500000|2023-02-15 12:35:00|10354|10351|10355|10352|10357|10354|10351|10348|529
1676464800000|2023-02-15 12:40:00|10354|10351|10351|10348|10355|10351|10351|10348|421
1676465100000|2023-02-15 12:45:00|10352|10349|10351|10348|10353|10350|10349|10346|1134
1676465400000|2023-02-15 12:50:00|10352|10349|10348|10345|10352|10349|10347|10344|683
1676465700000|2023-02-15 12:55:00|10349|10346|10351|10348|10352|10349|10345|10342|1083
1676466000000|2023-02-15 13:00:00|10350|10347|10351|10347|10357|10354|10350|10347|691
1676466300000|2023-02-15 13:05:00|10352|10348|10352|10349|10352|10349|10346|10343|595
1676466600000|2023-02-15 13:10:00|10353|10350|10349|10346|10355|10352|10347|10344|1127
1676466900000|2023-02-15 13:15:00|10350|10347|10354|10351|10355|10351|10349|10346|699
1676467200000|2023-02-15 13:20:00|10353|10350|10361|10357|10361|10358|10349|10346|1188
1676467500000|2023-02-15 13:25:00|10360|10358|10360|10355|10362|10359|10355|10352|989
1676467800000|2023-02-15 13:30:00|10348|10342|10340|10337|10350|10346|10331|10327|1722
1676468100000|2023-02-15 13:35:00|10341|10336|10335|10332|10351|10348|10334|10331|1449
1676468400000|2023-02-15 13:40:00|10336|10333|10354|10350|10354|10351|10334|10331|1237
1676468700000|2023-02-15 13:45:00|10353|10351|10365|10361|10368|10365|10353|10350|1933
1676469000000|2023-02-15 13:50:00|10364|10362|10361|10358|10372|10368|10359|10356|1276
1676469300000|2023-02-15 13:55:00|10362|10359|10361|10358|10372|10369|10358|10355|1494
1676469600000|2023-02-15 14:00:00|10362|10359|10351|10348|10365|10362|10351|10348|1787
1676469900000|2023-02-15 14:05:00|10352|10350|10347|10344|10354|10350|10346|10343|1352
1676470200000|2023-02-15 14:10:00|10348|10346|10342|10338|10356|10353|10342|10338|2063
1676470500000|2023-02-15 14:15:00|10341|10337|10345|10342|10348|10344|10336|10333|911
1676470800000|2023-02-15 14:20:00|10346|10343|10345|10342|10346|10343|10338|10334|1326
1676471100000|2023-02-15 14:25:00|10346|10343|10343|10340|10347|10344|10343|10339|594
1676471400000|2023-02-15 14:30:00|10344|10339|10349|10346|10349|10346|10337|10334|1252
1676471700000|2023-02-15 14:35:00|10348|10345|10349|10346|10355|10352|10347|10344|769
1676472000000|2023-02-15 14:40:00|10350|10347|10358|10355|10358|10355|10345|10342|856
1676472300000|2023-02-15 14:45:00|10357|10354|10357|10354|10364|10361|10354|10351|968
1676472600000|2023-02-15 14:50:00|10358|10355|10350|10347|10360|10357|10343|10340|1160
1676472900000|2023-02-15 14:55:00|10349|10346|10344|10341|10353|10350|10342|10339|794
1676473200000|2023-02-15 15:00:00|10343|10340|10360|10357|10361|10357|10343|10340|1065
1676473500000|2023-02-15 15:05:00|10359|10356|10357|10354|10363|10360|10354|10351|1276
1676473800000|2023-02-15 15:10:00|10356|10353|10366|10363|10369|10366|10356|10352|1425
1676474100000|2023-02-15 15:15:00|10365|10362|10369|10366|10373|10370|10363|10360|2008
1676474400000|2023-02-15 15:20:00|10370|10367|10363|10360|10372|10369|10362|10359|986
1676474700000|2023-02-15 15:25:00|10364|10361|10352|10348|10367|10364|10350|10347|1151
1676475000000|2023-02-15 15:30:00|10351|10349|10348|10345|10355|10352|10348|10345|533
1676475300000|2023-02-15 15:35:00|10349|10346|10349|10346|10352|10348|10342|10339|1198
1676475600000|2023-02-15 15:40:00|10350|10347|10342|10339|10351|10348|10342|10339|737
1676475900000|2023-02-15 15:45:00|10341|10338|10338|10334|10344|10341|10336|10333|839
1676476200000|2023-02-15 15:50:00|10337|10335|10342|10339|10342|10339|10335|10332|1837
1676476500000|2023-02-15 15:55:00|10343|10340|10337|10334|10343|10340|10335|10332|1161
1676476800000|2023-02-15 16:00:00|10336|10333|10336|10333|10337|10334|10327|10324|1240
1676477100000|2023-02-15 16:05:00|10337|10334|10339|10336|10344|10341|10334|10331|1009
1676477400000|2023-02-15 16:10:00|10340|10335|10327|10324|10340|10337|10323|10320|3357
1676477700000|2023-02-15 16:15:00|10326|10323|10326|10323|10328|10325|10323|10319|2280
1676478000000|2023-02-15 16:20:00|10325|10322|10315|10312|10326|10323|10314|10311|1062
1676478300000|2023-02-15 16:25:00|10316|10311|10315|10312|10319|10316|10312|10309|1204
1676478600000|2023-02-15 16:30:00|10316|10313|10305|10302|10317|10313|10304|10301|989
1676478900000|2023-02-15 16:35:00|10306|10303|10309|10306|10313|10310|10304|10301|333
1676479200000|2023-02-15 16:40:00|10310|10305|10318|10315|10318|10315|10308|10305|625
1676479500000|2023-02-15 16:45:00|10319|10314|10320|10317|10321|10318|10316|10313|540
1676479800000|2023-02-15 16:50:00|10321|10316|10316|10313|10321|10317|10316|10313|431
1676480100000|2023-02-15 16:55:00|10315|10312|10312|10309|10318|10315|10312|10309|230
1676480400000|2023-02-15 17:00:00|10313|10310|10310|10307|10315|10312|10309|10306|496
1676480700000|2023-02-15 17:05:00|10311|10308|10307|10304|10311|10308|10307|10304|277
1676481000000|2023-02-15 17:10:00|10308|10303|10308|10305|10311|10308|10307|10303|230
1676481300000|2023-02-15 17:15:00|10307|10303|10306|10303|10307|10303|10304|10301|296
1676481600000|2023-02-15 17:20:00|10305|10302|10308|10304|10308|10305|10303|10300|220
1676481900000|2023-02-15 17:25:00|10307|10305|10307|10304|10312|10309|10306|10303|234
1676482200000|2023-02-15 17:30:00|10308|10305|10307|10304|10309|10306|10306|10303|58
1676482500000|2023-02-15 17:35:00|10308|10305|10310|10307|10313|10309|10308|10305|165
1676482800000|2023-02-15 17:40:00|10309|10306|10311|10307|10312|10309|10307|10304|284
1676483100000|2023-02-15 17:45:00|10312|10308|10310|10307|10313|10310|10309|10306|209
1676483400000|2023-02-15 17:50:00|10311|10308|10316|10313|10318|10315|10311|10308|275
1676483700000|2023-02-15 17:55:00|10317|10312|10317|10313|10318|10315|10313|10310|155
1676534400000|2023-02-16 08:00:00|10340|10337|10320|10317|10343|10340|10319|10315|1355
1676534700000|2023-02-16 08:05:00|10319|10316|10318|10315|10323|10320|10315|10312|810
1676535000000|2023-02-16 08:10:00|10317|10314|10318|10314|10322|10319|10314|10311|695
1676535300000|2023-02-16 08:15:00|10317|10315|10331|10328|10334|10330|10317|10314|933
1676535600000|2023-02-16 08:20:00|10330|10327|10326|10323|10330|10327|10324|10321|420
1676535900000|2023-02-16 08:25:00|10325|10322|10329|10326|10329|10326|10322|10319|469
1676536200000|2023-02-16 08:30:00|10328|10325|10315|10312|10328|10325|10312|10309|761
1676536500000|2023-02-16 08:35:00|10314|10311|10321|10318|10321|10318|10312|10309|802
1676536800000|2023-02-16 08:40:00|10322|10319|10318|10314|10322|10319|10315|10312|436
1676537100000|2023-02-16 08:45:00|10317|10315|10322|10319|10323|10320|10317|10315|345
1676537400000|2023-02-16 08:50:00|10321|10318|10327|10324|10328|10325|10321|10318|557
1676537700000|2023-02-16 08:55:00|10328|10325|10322|10319|10331|10328|10321|10318|400
1676538000000|2023-02-16 09:00:00|10323|10320|10328|10325|10328|10325|10321|10317|697
1676538300000|2023-02-16 09:05:00|10329|10326|10340|10337|10341|10338|10327|10324|1025
1676538600000|2023-02-16 09:10:00|10341|10336|10340|10337|10347|10343|10336|10333|1020
1676538900000|2023-02-16 09:15:00|10341|10338|10337|10334|10342|10339|10335|10332|1264
1676539200000|2023-02-16 09:20:00|10336|10333|10336|10333|10339|10336|10334|10331|459
1676539500000|2023-02-16 09:25:00|10335|10332|10338|10335|10340|10337|10334|10331|817
1676539800000|2023-02-16 09:30:00|10337|10334|10328|10325|10338|10334|10328|10325|712
1676540100000|2023-02-16 09:35:00|10329|10326|10329|10326|10332|10329|10329|10325|525
1676540400000|2023-02-16 09:40:00|10328|10325|10326|10323|10328|10325|10324|10321|584
1676540700000|2023-02-16 09:45:00|10325|10322|10322|10319|10325|10322|10321|10318|382
1676541000000|2023-02-16 09:50:00|10323|10320|10318|10315|10323|10320|10315|10312|938
1676541300000|2023-02-16 09:55:00|10319|10316|10325|10322|10327|10324|10317|10314|736
1676541600000|2023-02-16 10:00:00|10326|10323|10325|10322|10329|10326|10321|10318|1312
1676541900000|2023-02-16 10:05:00|10326|10323|10324|10321|10327|10324|10319|10316|751
1676542200000|2023-02-16 10:10:00|10323|10320|10320|10317|10325|10322|10318|10315|522
1676542500000|2023-02-16 10:15:00|10321|10318|10321|10318|10326|10323|10320|10317|874
1676542800000|2023-02-16 10:20:00|10320|10317|10322|10319|10324|10321|10320|10317|656
1676543100000|2023-02-16 10:25:00|10321|10318|10322|10319|10325|10322|10321|10318|680
1676543400000|2023-02-16 10:30:00|10323|10320|10320|10317|10325|10322|10320|10317|480
1676543700000|2023-02-16 10:35:00|10321|10318|10323|10320|10323|10320|10320|10317|497
1676544000000|2023-02-16 10:40:00|10324|10321|10326|10323|10328|10325|10324|10321|541
1676544300000|2023-02-16 10:45:00|10327|10324|10326|10323|10327|10324|10324|10320|316
1676544600000|2023-02-16 10:50:00|10327|10322|10327|10324|10328|10325|10320|10317|532
1676544900000|2023-02-16 10:55:00|10328|10325|10327|10324|10331|10328|10327|10324|1048
1676545200000|2023-02-16 11:00:00|10328|10325|10325|10322|10329|10326|10322|10319|681
1676545500000|2023-02-16 11:05:00|10324|10321|10326|10323|10326|10323|10322|10319|333
1676545800000|2023-02-16 11:10:00|10327|10322|10329|10325|10331|10328|10326|10322|337
1676546100000|2023-02-16 11:15:00|10328|10324|10332|10329|10332|10329|10325|10322|477
1676546400000|2023-02-16 11:20:00|10331|10328|10325|10321|10331|10328|10325|10321|699
1676546700000|2023-02-16 11:25:00|10324|10322|10324|10321|10325|10322|10320|10317|556
1676547000000|2023-02-16 11:30:00|10325|10320|10321|10318|10325|10322|10318|10315|944
1676547300000|2023-02-16 11:35:00|10320|10317|10312|10309|10323|10320|10312|10309|588
1676547600000|2023-02-16 11:40:00|10311|10308|10317|10314|10318|10315|10311|10308|1055
1676547900000|2023-02-16 11:45:00|10318|10315|10318|10315|10319|10316|10314|10311|417
1676548200000|2023-02-16 11:50:00|10317|10314|10315|10312|10318|10314|10314|10311|375
1676548500000|2023-02-16 11:55:00|10314|10311|10315|10312|10318|10315|10314|10310|663
1676548800000|2023-02-16 12:00:00|10314|10311|10307|10304|10316|10313|10306|10303|773
1676549100000|2023-02-16 12:05:00|10308|10305|10309|10306|10310|10307|10306|10303|802
1676549400000|2023-02-16 12:10:00|10310|10305|10305|10302|10310|10306|10304|10301|716
1676549700000|2023-02-16 12:15:00|10304|10301|10301|10298|10306|10303|10300|10297|1167
1676550000000|2023-02-16 12:20:00|10300|10297|10305|10302|10307|10304|10299|10296|1755
1676550300000|2023-02-16 12:25:00|10304|10301|10305|10302|10307|10304|10303|10300|1189
1676550600000|2023-02-16 12:30:00|10306|10303|10301|10298|10306|10303|10301|10297|761
1676550900000|2023-02-16 12:35:00|10300|10297|10306|10303|10306|10303|10298|10295|767
1676551200000|2023-02-16 12:40:00|10305|10302|10306|10302|10306|10303|10303|10300|447
1676551500000|2023-02-16 12:45:00|10305|10303|10304|10301|10306|10303|10300|10297|659
1676551800000|2023-02-16 12:50:00|10303|10300|10298|10295|10303|10301|10298|10295|485
1676552100000|2023-02-16 12:55:00|10297|10294|10299|10296|10299|10296|10296|10293|391
1676552400000|2023-02-16 13:00:00|10298|10295|10298|10295|10302|10299|10297|10294|866
1676552700000|2023-02-16 13:05:00|10297|10294|10294|10291|10298|10295|10293|10290|665
1676553000000|2023-02-16 13:10:00|10293|10290|10288|10285|10294|10291|10287|10284|1728
1676553300000|2023-02-16 13:15:00|10287|10284|10292|10289|10295|10292|10286|10283|998
1676553600000|2023-02-16 13:20:00|10291|10288|10298|10295|10301|10297|10288|10285|836
1676553900000|2023-02-16 13:25:00|10299|10296|10304|10299|10306|10299|10296|10293|574
1676554200000|2023-02-16 13:30:00|10303|10297|10289|10285|10303|10297|10276|10272|2255
1676554500000|2023-02-16 13:35:00|10288|10286|10290|10287|10293|10289|10284|10281|721
1676554800000|2023-02-16 13:40:00|10291|10288|10288|10284|10291|10288|10275|10272|1578
1676555100000|2023-02-16 13:45:00|10287|10285|10274|10271|10288|10285|10270|10267|1665
1676555400000|2023-02-16 13:50:00|10275|10272|10278|10274|10284|10281|10272|10269|1630
1676555700000|2023-02-16 13:55:00|10277|10275|10280|10276|10282|10279|10274|10271|687
1676556000000|2023-02-16 14:00:00|10279|10275|10285|10282|10286|10283|10276|10273|1110
1676556300000|2023-02-16 14:05:00|10286|10283|10275|10272|10286|10283|10275|10272|1615
1676556600000|2023-02-16 14:10:00|10274|10271|10272|10269|10278|10275|10271|10268|1077
1676556900000|2023-02-16 14:15:00|10271|10268|10269|10266|10272|10269|10264|10261|1401
1676557200000|2023-02-16 14:20:00|10268|10265|10267|10264|10270|10267|10262|10259|828
1676557500000|2023-02-16 14:25:00|10268|10265|10271|10268|10271|10268|10265|10262|1003
1676557800000|2023-02-16 14:30:00|10270|10267|10262|10259|10271|10268|10260|10257|1109
1676558100000|2023-02-16 14:35:00|10261|10258|10260|10257|10262|10259|10258|10255|903
1676558400000|2023-02-16 14:40:00|10259|10256|10246|10243|10259|10256|10246|10243|1670
1676558700000|2023-02-16 14:45:00|10247|10244|10246|10243|10253|10249|10245|10241|1321
1676559000000|2023-02-16 14:50:00|10247|10244|10239|10236|10250|10247|10238|10235|1739
1676559300000|2023-02-16 14:55:00|10238|10235|10249|10246|10249|10246|10237|10234|1227
1676559600000|2023-02-16 15:00:00|10248|10245|10253|10250|10254|10251|10247|10244|1509
1676559900000|2023-02-16 15:05:00|10252|10249|10249|10246|10253|10250|10240|10237|1519
1676560200000|2023-02-16 15:10:00|10248|10245|10259|10255|10260|10257|10247|10244|1677
1676560500000|2023-02-16 15:15:00|10258|10256|10266|10263|10267|10264|10256|10253|1850
1676560800000|2023-02-16 15:20:00|10265|10262|10274|10270|10274|10271|10265|10262|1518
1676561100000|2023-02-16 15:25:00|10273|10271|10275|10272|10276|10273|10269|10266|769
1676561400000|2023-02-16 15:30:00|10274|10271|10277|10274|10279|10276|10271|10268|1325
1676561700000|2023-02-16 15:35:00|10278|10275|10274|10271|10279|10276|10273|10270|1187
1676562000000|2023-02-16 15:40:00|10275|10272|10268|10265|10276|10273|10268|10265|1129
1676562300000|2023-02-16 15:45:00|10269|10266|10271|10268|10273|10270|10267|10264|705
1676562600000|2023-02-16 15:50:00|10272|10269|10275|10272|10278|10275|10271|10268|1229
1676562900000|2023-02-16 15:55:00|10276|10273|10283|10280|10286|10283|10276|10273|1312
1676563200000|2023-02-16 16:00:00|10282|10279|10281|10277|10283|10280|10277|10274|1581
1676563500000|2023-02-16 16:05:00|10280|10278|10281|10278|10282|10279|10277|10274|1375
1676563800000|2023-02-16 16:10:00|10282|10279|10282|10279|10287|10284|10279|10276|2375
1676564100000|2023-02-16 16:15:00|10280|10277|10281|10278|10285|10282|10279|10276|1873
1676564400000|2023-02-16 16:20:00|10283|10280|10287|10284|10289|10286|10281|10278|736
1676564700000|2023-02-16 16:25:00|10288|10285|10291|10288|10291|10288|10285|10282|585
1676565000000|2023-02-16 16:30:00|10290|10287|10291|10288|10294|10291|10289|10286|707
1676565300000|2023-02-16 16:35:00|10290|10287|10296|10293|10296|10293|10290|10287|646
1676565600000|2023-02-16 16:40:00|10297|10297|10300|10296|10300|10297|10296|10293|520
1676565900000|2023-02-16 16:45:00|10301|10297|10299|10296|10302|10299|10298|10295|758
1676566200000|2023-02-16 16:50:00|10300|10297|10295|10292|10300|10297|10294|10291|318
1676566500000|2023-02-16 16:55:00|10296|10293|10292|10289|10296|10293|10289|10286|283
1676566800000|2023-02-16 17:00:00|10293|10290|10290|10287|10297|10294|10290|10287|904
1676567100000|2023-02-16 17:05:00|10289|10286|10293|10290|10293|10290|10289|10286|319
1676567400000|2023-02-16 17:10:00|10292|10289|10293|10290|10293|10290|10290|10287|152
1676567700000|2023-02-16 17:15:00|10294|10291|10295|10291|10297|10294|10293|10290|291
1676568000000|2023-02-16 17:20:00|10294|10292|10299|10296|10299|10296|10294|10291|157
1676568300000|2023-02-16 17:25:00|10298|10295|10297|10294|10299|10296|10296|10293|161
1676568600000|2023-02-16 17:30:00|10298|10295|10302|10299|10302|10299|10296|10293|227
1676568900000|2023-02-16 17:35:00|10303|10300|10301|10297|10303|10300|10300|10296|162
1676569200000|2023-02-16 17:40:00|10300|10296|10300|10296|10301|10298|10298|10295|120
1676569500000|2023-02-16 17:45:00|10299|10297|10302|10299|10303|10300|10299|10296|141
1676569800000|2023-02-16 17:50:00|10301|10298|10300|10297|10301|10298|10296|10293|274
1676570100000|2023-02-16 17:55:00|10299|10296|10298|10295|10300|10296|10295|10292|120
1676620800000|2023-02-17 08:00:00|10213|10209|10204|10201|10219|10216|10203|10199|2019
1676621100000|2023-02-17 08:05:00|10205|10202|10197|10193|10206|10203|10188|10185|1658
1676621400000|2023-02-17 08:10:00|10196|10194|10208|10204|10212|10209|10194|10191|1081
1676621700000|2023-02-17 08:15:00|10210|10205|10218|10215|10221|10218|10210|10204|1180
1676622000000|2023-02-17 08:20:00|10219|10214|10223|10219|10223|10220|10214|10210|932
1676622300000|2023-02-17 08:25:00|10222|10218|10221|10218|10225|10221|10218|10215|982
1676622600000|2023-02-17 08:30:00|10220|10217|10229|10226|10230|10227|10218|10215|909
1676622900000|2023-02-17 08:35:00|10230|10227|10220|10217|10230|10227|10219|10216|538
1676623200000|2023-02-17 08:40:00|10219|10216|10211|10208|10222|10219|10209|10206|694
1676623500000|2023-02-17 08:45:00|10210|10207|10208|10204|10210|10208|10204|10200|535
1676623800000|2023-02-17 08:50:00|10209|10205|10214|10211|10214|10211|10207|10204|831
1676624100000|2023-02-17 08:55:00|10213|10210|10214|10210|10216|10213|10211|10207|470
1676624400000|2023-02-17 09:00:00|10213|10211|10215|10212|10215|10212|10211|10208|993
1676624700000|2023-02-17 09:05:00|10216|10211|10214|10211|10216|10213|10210|10207|980
1676625000000|2023-02-17 09:10:00|10213|10210|10214|10211|10215|10212|10208|10205|871
1676625300000|2023-02-17 09:15:00|10215|10212|10217|10214|10219|10216|10213|10210|809
1676625600000|2023-02-17 09:20:00|10216|10213|10213|10210|10218|10215|10212|10209|830
1676625900000|2023-02-17 09:25:00|10214|10211|10228|10225|10228|10225|10214|10211|1148
1676626200000|2023-02-17 09:30:00|10226|10223|10224|10221|10231|10228|10224|10221|673
1676626500000|2023-02-17 09:35:00|10223|10220|10222|10219|10227|10223|10222|10219|402
1676626800000|2023-02-17 09:40:00|10223|10220|10225|10222|10227|10223|10222|10219|343
1676627100000|2023-02-17 09:45:00|10227|10224|10235|10232|10236|10233|10226|10223|842
1676627400000|2023-02-17 09:50:00|10236|10233|10228|10225|10236|10233|10228|10225|817
1676627700000|2023-02-17 09:55:00|10229|10224|10229|10226|10231|10228|10226|10223|484
1676628000000|2023-02-17 10:00:00|10230|10227|10232|10229|10233|10230|10229|10226|321
1676628300000|2023-02-17 10:05:00|10231|10228|10227|10224|10234|10231|10226|10222|424
1676628600000|2023-02-17 10:10:00|10228|10225|10223|10219|10228|10225|10223|10219|405
1676628900000|2023-02-17 10:15:00|10224|10220|10228|10225|10229|10226|10224|10220|369
1676629200000|2023-02-17 10:20:00|10227|10224|10230|10227|10231|10228|10226|10223|504
1676629500000|2023-02-17 10:25:00|10231|10228|10234|10231|10237|10234|10231|10228|987
1676629800000|2023-02-17 10:30:00|10235|10232|10233|10230|10237|10234|10232|10229|729
1676630100000|2023-02-17 10:35:00|10234|10231|10234|10231|10240|10237|10233|10230|788
1676630400000|2023-02-17 10:40:00|10235|10232|10232|10229|10237|10233|10229|10226|352
1676630700000|2023-02-17 10:45:00|10231|10228|10230|10227|10233|10230|10225|10222|546
1676631000000|2023-02-17 10:50:00|10229|10226|10236|10233|10238|10235|10229|10225|314
1676631300000|2023-02-17 10:55:00|10235|10232|10231|10228|10235|10232|10227|10224|490
1676631600000|2023-02-17 11:00:00|10230|10227|10224|10221|10230|10227|10223|10219|706
1676631900000|2023-02-17 11:05:00|10225|10220|10224|10220|10225|10222|10222|10219|345
1676632200000|2023-02-17 11:10:00|10223|10221|10219|10216|10224|10221|10219|10216|450
1676632500000|2023-02-17 11:15:00|10218|10215|10222|10219|10223|10220|10218|10215|473
1676632800000|2023-02-17 11:20:00|10223|10220|10228|10225|10229|10226|10221|10217|232
1676633100000|2023-02-17 11:25:00|10227|10224|10228|10225|10234|10231|10227|10224|554
1676633400000|2023-02-17 11:30:00|10229|10226|10221|10217|10231|10228|10220|10217|780
1676633700000|2023-02-17 11:35:00|10220|10218|10222|10218|10224|10221|10219|10216|705
1676634000000|2023-02-17 11:40:00|10221|10219|10232|10229|10232|10229|10220|10217|434
1676634300000|2023-02-17 11:45:00|10233|10230|10240|10237|10241|10238|10233|10230|604
1676634600000|2023-02-17 11:50:00|10239|10236|10239|10236|10242|10239|10238|10234|542
1676634900000|2023-02-17 11:55:00|10240|10237|10241|10238|10242|10239|10238|10235|388
1676635200000|2023-02-17 12:00:00|10242|10239|10247|10244|10249|10246|10241|10238|825
1676635500000|2023-02-17 12:05:00|10248|10245|10246|10243|10251|10248|10245|10242|629
1676635800000|2023-02-17 12:10:00|10245|10242|10250|10246|10253|10250|10243|10240|918
1676636100000|2023-02-17 12:15:00|10249|10247|10249|10246|10252|10249|10248|10245|488
1676636400000|2023-02-17 12:20:00|10250|10245|10252|10249|10255|10252|10246|10243|1798
1676636700000|2023-02-17 12:25:00|10251|10248|10250|10247|10255|10252|10250|10247|526
1676637000000|2023-02-17 12:30:00|10251|10248|10253|10250|10255|10252|10249|10246|525
1676637300000|2023-02-17 12:35:00|10254|10251|10265|10262|10268|10265|10253|10250|1039
1676637600000|2023-02-17 12:40:00|10266|10263|10271|10268|10275|10272|10264|10261|1117
1676637900000|2023-02-17 12:45:00|10270|10267|10267|10264|10275|10272|10267|10263|868
1676638200000|2023-02-17 12:50:00|10268|10265|10262|10259|10268|10265|10262|10259|626
1676638500000|2023-02-17 12:55:00|10263|10260|10255|10252|10265|10262|10254|10251|679
1676638800000|2023-02-17 13:00:00|10256|10253|10248|10245|10257|10254|10247|10244|985
1676639100000|2023-02-17 13:05:00|10249|10246|10252|10249|10252|10249|10247|10244|970
1676639400000|2023-02-17 13:10:00|10251|10248|10252|10249|10256|10253|10251|10248|334
1676639700000|2023-02-17 13:15:00|10253|10250|10257|10253|10259|10256|10253|10249|660
1676640000000|2023-02-17 13:20:00|10256|10254|10247|10244|10258|10255|10246|10243|890
1676640300000|2023-02-17 13:25:00|10248|10245|10239|10236|10248|10245|10239|10236|879
1676640600000|2023-02-17 13:30:00|10240|10237|10253|10249|10254|10251|10238|10235|675
1676640900000|2023-02-17 13:35:00|10252|10248|10250|10247|10256|10253|10249|10246|759
1676641200000|2023-02-17 13:40:00|10251|10248|10247|10244|10251|10248|10244|10241|1218
1676641500000|2023-02-17 13:45:00|10248|10245|10253|10250|10261|10258|10247|10244|672
1676641800000|2023-02-17 13:50:00|10252|10249|10250|10246|10252|10249|10246|10243|491
1676642100000|2023-02-17 13:55:00|10249|10247|10255|10252|10258|10255|10248|10245|689
1676642400000|2023-02-17 14:00:00|10254|10251|10259|10255|10259|10256|10254|10251|614
1676642700000|2023-02-17 14:05:00|10258|10256|10260|10257|10263|10260|10253|10250|1480
1676643000000|2023-02-17 14:10:00|10259|10256|10253|10250|10261|10258|10253|10250|792
1676643300000|2023-02-17 14:15:00|10252|10249|10245|10242|10254|10251|10245|10242|978
1676643600000|2023-02-17 14:20:00|10246|10243|10246|10243|10250|10247|10243|10240|604
1676643900000|2023-02-17 14:25:00|10247|10242|10254|10251|10255|10252|10243|10240|719
1676644200000|2023-02-17 14:30:00|10255|10252|10257|10253|10258|10255|10252|10249|924
1676644500000|2023-02-17 14:35:00|10256|10254|10257|10253|10261|10258|10256|10253|876
1676644800000|2023-02-17 14:40:00|10256|10252|10262|10259|10262|10259|10254|10251|661
1676645100000|2023-02-17 14:45:00|10261|10258|10260|10257|10268|10265|10258|10255|1325
1676645400000|2023-02-17 14:50:00|10261|10258|10267|10264|10267|10264|10255|10252|689
1676645700000|2023-02-17 14:55:00|10266|10263|10264|10261|10270|10267|10264|10261|843
1676646000000|2023-02-17 15:00:00|10265|10262|10274|10271|10275|10272|10264|10262|606
1676646300000|2023-02-17 15:05:00|10275|10270|10270|10267|10275|10272|10268|10265|881
1676646600000|2023-02-17 15:10:00|10269|10266|10279|10276|10282|10279|10269|10266|721
1676646900000|2023-02-17 15:15:00|10281|10277|10293|10290|10294|10291|10278|10275|1017
1676647200000|2023-02-17 15:20:00|10292|10289|10282|10279|10292|10289|10281|10278|897
1676647500000|2023-02-17 15:25:00|10283|10280|10277|10274|10285|10282|10276|10273|836
1676647800000|2023-02-17 15:30:00|10276|10273|10279|10276|10281|10278|10273|10270|1183
1676648100000|2023-02-17 15:35:00|10280|10277|10280|10277|10287|10283|10277|10274|1441
1676648400000|2023-02-17 15:40:00|10281|10278|10283|10280|10283|10280|10277|10274|570
1676648700000|2023-02-17 15:45:00|10282|10279|10281|10278|10283|10280|10276|10273|774
1676649000000|2023-02-17 15:50:00|10280|10277|10277|10274|10282|10279|10276|10273|769
1676649300000|2023-02-17 15:55:00|10276|10273|10275|10272|10277|10274|10274|10271|448
1676649600000|2023-02-17 16:00:00|10274|10271|10271|10268|10275|10272|10268|10265|616
1676649900000|2023-02-17 16:05:00|10270|10267|10267|10264|10274|10271|10265|10262|642
1676650200000|2023-02-17 16:10:00|10266|10263|10259|10256|10267|10264|10258|10255|2649
1676650500000|2023-02-17 16:15:00|10258|10255|10253|10249|10259|10256|10251|10248|2352
1676650800000|2023-02-17 16:20:00|10252|10250|10260|10257|10262|10258|10251|10248|861
1676651100000|2023-02-17 16:25:00|10259|10256|10261|10258|10262|10259|10256|10253|499
1676651400000|2023-02-17 16:30:00|10262|10259|10257|10254|10262|10259|10257|10254|586
1676651700000|2023-02-17 16:35:00|10256|10253|10264|10261|10266|10262|10256|10253|565
1676652000000|2023-02-17 16:40:00|10265|10260|10267|10264|10269|10266|10264|10260|448
1676652300000|2023-02-17 16:45:00|10268|10265|10273|10270|10277|10273|10268|10265|606
1676652600000|2023-02-17 16:50:00|10274|10271|10276|10273|10279|10276|10273|10270|701
1676652900000|2023-02-17 16:55:00|10277|10272|10275|10272|10278|10275|10274|10271|513
1676653200000|2023-02-17 17:00:00|10274|10271|10283|10280|10283|10280|10274|10271|366
1676653500000|2023-02-17 17:05:00|10282|10279|10278|10275|10283|10280|10277|10274|275
1676653800000|2023-02-17 17:10:00|10279|10276|10283|10280|10283|10280|10279|10276|241
1676654100000|2023-02-17 17:15:00|10282|10279|10279|10276|10283|10280|10278|10275|101
1676654400000|2023-02-17 17:20:00|10280|10277|10281|10278|10282|10278|10278|10275|43
1676654700000|2023-02-17 17:25:00|10282|10277|10285|10281|10286|10283|10282|10277|261
1676655000000|2023-02-17 17:30:00|10284|10280|10280|10277|10284|10280|10279|10276|100
1676655300000|2023-02-17 17:35:00|10279|10276|10282|10279|10282|10279|10279|10276|91
1676655600000|2023-02-17 17:40:00|10283|10280|10285|10282|10286|10283|10282|10279|98
1676655900000|2023-02-17 17:45:00|10284|10281|10281|10278|10284|10281|10280|10276|134
1676656200000|2023-02-17 17:50:00|10283|10280|10281|10278|10287|10283|10281|10278|224
1676656500000|2023-02-17 17:55:00|10282|10279|10283|10280|10283|10280|10279|10276|134
1676880000000|2023-02-20 08:00:00|10277|10274|10271|10267|10281|10277|10270|10266|750
1676880300000|2023-02-20 08:05:00|10270|10266|10277|10273|10280|10277|10269|10265|711
1676880600000|2023-02-20 08:10:00|10276|10274|10276|10272|10283|10280|10270|10267|651
1676880900000|2023-02-20 08:15:00|10275|10273|10281|10278|10281|10278|10272|10269|496
1676881200000|2023-02-20 08:20:00|10282|10279|10289|10285|10293|10290|10281|10278|744
1676881500000|2023-02-20 08:25:00|10288|10286|10289|10285|10293|10290|10285|10281|743
1676881800000|2023-02-20 08:30:00|10288|10286|10281|10277|10290|10286|10280|10277|611
1676882100000|2023-02-20 08:35:00|10282|10278|10287|10284|10291|10287|10281|10278|955
1676882400000|2023-02-20 08:40:00|10286|10283|10291|10288|10293|10289|10286|10283|648
1676882700000|2023-02-20 08:45:00|10292|10289|10294|10291|10295|10292|10288|10285|646
1676883000000|2023-02-20 08:50:00|10295|10290|10299|10296|10302|10298|10293|10290|734
1676883300000|2023-02-20 08:55:00|10300|10297|10303|10299|10303|10299|10296|10293|651
1676883600000|2023-02-20 09:00:00|10304|10300|10302|10299|10308|10305|10302|10299|1017
1676883900000|2023-02-20 09:05:00|10303|10298|10293|10290|10303|10299|10292|10289|757
1676884200000|2023-02-20 09:10:00|10294|10291|10291|10288|10297|10293|10290|10287|607
1676884500000|2023-02-20 09:15:00|10292|10289|10291|10288|10294|10291|10290|10287|307
1676884800000|2023-02-20 09:20:00|10292|10289|10295|10292|10296|10293|10290|10287|658
1676885100000|2023-02-20 09:25:00|10296|10293|10296|10292|10299|10295|10294|10291|531
1676885400000|2023-02-20 09:30:00|10295|10293|10295|10292|10297|10294|10294|10291|151
1676885700000|2023-02-20 09:35:00|10294|10291|10298|10295|10300|10297|10294|10291|688
1676886000000|2023-02-20 09:40:00|10299|10296|10308|10305|10309|10305|10297|10294|803
1676886300000|2023-02-20 09:45:00|10309|10304|10303|10300|10312|10309|10302|10299|596
1676886600000|2023-02-20 09:50:00|10304|10301|10304|10301|10306|10303|10299|10295|519
1676886900000|2023-02-20 09:55:00|10303|10300|10302|10299|10304|10301|10301|10298|433
1676887200000|2023-02-20 10:00:00|10301|10298|10301|10297|10302|10299|10298|10295|279
1676887500000|2023-02-20 10:05:00|10300|10298|10298|10295|10302|10299|10297|10294|425
1676887800000|2023-02-20 10:10:00|10297|10294|10304|10301|10304|10301|10297|10294|521
1676888100000|2023-02-20 10:15:00|10305|10302|10301|10298|10307|10304|10300|10297|416
1676888400000|2023-02-20 10:20:00|10300|10297|10299|10296|10304|10301|10298|10295|423
1676888700000|2023-02-20 10:25:00|10298|10295|10309|10305|10310|10307|10298|10295|686
1676889000000|2023-02-20 10:30:00|10308|10306|10311|10307|10316|10312|10306|10303|760
1676889300000|2023-02-20 10:35:00|10310|10306|10310|10306|10313|10310|10305|10302|484
1676889600000|2023-02-20 10:40:00|10309|10307|10307|10304|10311|10308|10306|10303|480
1676889900000|2023-02-20 10:45:00|10308|10305|10310|10307|10312|10309|10308|10305|832
1676890200000|2023-02-20 10:50:00|10309|10306|10313|10309|10314|10311|10308|10305|449
1676890500000|2023-02-20 10:55:00|10312|10306|10312|10309|10314|10310|10309|10306|350
1676890800000|2023-02-20 11:00:00|10313|10310|10316|10313|10320|10317|10311|10308|1462
1676891100000|2023-02-20 11:05:00|10317|10314|10318|10315|10319|10316|10313|10309|1069
1676891400000|2023-02-20 11:10:00|10319|10316|10319|10316|10321|10317|10317|10314|638
1676891700000|2023-02-20 11:15:00|10318|10315|10322|10319|10325|10322|10316|10313|535
1676892000000|2023-02-20 11:20:00|10323|10320|10322|10319|10325|10322|10322|10319|615
1676892300000|2023-02-20 11:25:00|10323|10320|10324|10321|10325|10322|10322|10318|549
1676892600000|2023-02-20 11:30:00|10325|10322|10335|10331|10335|10332|10323|10320|1443
1676892900000|2023-02-20 11:35:00|10334|10332|10323|10320|10334|10332|10323|10320|738
1676893200000|2023-02-20 11:40:00|10324|10321|10321|10318|10325|10322|10318|10315|1461
1676893500000|2023-02-20 11:45:00|10320|10317|10324|10321|10327|10324|10318|10314|535
1676893800000|2023-02-20 11:50:00|10325|10322|10325|10322|10327|10324|10324|10321|546
1676894100000|2023-02-20 11:55:00|10326|10323|10328|10325|10329|10326|10323|10320|392
1676894400000|2023-02-20 12:00:00|10329|10326|10324|10321|10329|10326|10323|10319|495
1676894700000|2023-02-20 12:05:00|10326|10322|10330|10327|10332|10329|10325|10322|601
1676895000000|2023-02-20 12:10:00|10329|10326|10331|10328|10337|10333|10329|10326|457
1676895300000|2023-02-20 12:15:00|10330|10327|10322|10319|10331|10328|10322|10319|647
1676895600000|2023-02-20 12:20:00|10323|10320|10319|10316|10324|10321|10319|10316|375
1676895900000|2023-02-20 12:25:00|10318|10315|10317|10313|10320|10317|10316|10313|465
1676896200000|2023-02-20 12:30:00|10316|10314|10324|10320|10325|10322|10316|10313|698
1676896500000|2023-02-20 12:35:00|10323|10319|10320|10317|10324|10320|10320|10316|341
1676896800000|2023-02-20 12:40:00|10321|10318|10321|10318|10322|10318|10317|10314|421
1676897100000|2023-02-20 12:45:00|10320|10317|10319|10315|10323|10320|10318|10315|256
1676897400000|2023-02-20 12:50:00|10318|10316|10320|10316|10321|10317|10317|10314|255
1676897700000|2023-02-20 12:55:00|10319|10317|10317|10314|10321|10318|10317|10314|180
1676898000000|2023-02-20 13:00:00|10316|10313|10313|10310|10318|10315|10310|10307|459
1676898300000|2023-02-20 13:05:00|10314|10311|10314|10311|10316|10313|10314|10310|246
1676898600000|2023-02-20 13:10:00|10315|10310|10312|10308|10315|10311|10310|10307|448
1676898900000|2023-02-20 13:15:00|10311|10309|10311|10307|10313|10309|10309|10306|326
1676899200000|2023-02-20 13:20:00|10310|10308|10314|10311|10314|10311|10307|10304|363
1676899500000|2023-02-20 13:25:00|10315|10312|10314|10311|10317|10313|10313|10309|306
1676899800000|2023-02-20 13:30:00|10313|10310|10320|10317|10320|10317|10313|10310|555
1676900100000|2023-02-20 13:35:00|10321|10316|10319|10316|10321|10318|10319|10315|310
1676900400000|2023-02-20 13:40:00|10320|10317|10324|10320|10325|10322|10319|10316|747
1676900700000|2023-02-20 13:45:00|10323|10321|10321|10318|10327|10324|10321|10318|371
1676901000000|2023-02-20 13:50:00|10320|10317|10316|10313|10323|10319|10315|10312|264
1676901300000|2023-02-20 13:55:00|10317|10314|10323|10320|10324|10321|10316|10313|458
1676901600000|2023-02-20 14:00:00|10324|10321|10317|10314|10327|10323|10317|10314|762
1676901900000|2023-02-20 14:05:00|10318|10313|10325|10321|10326|10323|10317|10313|396
1676902200000|2023-02-20 14:10:00|10324|10322|10330|10327|10330|10327|10324|10322|716
1676902500000|2023-02-20 14:15:00|10329|10326|10327|10324|10331|10328|10326|10323|1192
1676902800000|2023-02-20 14:20:00|10328|10325|10327|10324|10330|10327|10324|10321|509
1676903100000|2023-02-20 14:25:00|10328|10325|10332|10328|10335|10332|10328|10325|1360
1676903400000|2023-02-20 14:30:00|10333|10329|10329|10326|10335|10332|10328|10325|1033
1676903700000|2023-02-20 14:35:00|10328|10325|10324|10321|10329|10326|10322|10319|1728
1676904000000|2023-02-20 14:40:00|10325|10320|10319|10316|10327|10323|10318|10315|1380
1676904300000|2023-02-20 14:45:00|10321|10318|10324|10321|10325|10322|10317|10314|1704
1676904600000|2023-02-20 14:50:00|10325|10322|10327|10324|10331|10327|10324|10321|833
1676904900000|2023-02-20 14:55:00|10326|10323|10325|10322|10327|10324|10320|10317|554
1676905200000|2023-02-20 15:00:00|10326|10323|10324|10320|10327|10323|10322|10319|813
1676905500000|2023-02-20 15:05:00|10323|10321|10322|10319|10324|10321|10320|10316|487
1676905800000|2023-02-20 15:10:00|10323|10320|10323|10320|10325|10322|10321|10318|338
1676906100000|2023-02-20 15:15:00|10322|10319|10324|10321|10328|10325|10322|10319|894
1676906400000|2023-02-20 15:20:00|10323|10320|10322|10319|10324|10321|10321|10318|236
1676906700000|2023-02-20 15:25:00|10321|10318|10320|10317|10326|10323|10320|10316|679
1676907000000|2023-02-20 15:30:00|10321|10318|10322|10319|10322|10319|10317|10313|789
1676907300000|2023-02-20 15:35:00|10323|10318|10318|10315|10323|10319|10316|10313|562
1676907600000|2023-02-20 15:40:00|10319|10314|10312|10309|10319|10314|10311|10308|382
1676907900000|2023-02-20 15:45:00|10313|10310|10307|10304|10313|10310|10307|10304|564
1676908200000|2023-02-20 15:50:00|10308|10305|10311|10308|10313|10310|10308|10305|654
1676908500000|2023-02-20 15:55:00|10312|10309|10318|10314|10318|10315|10311|10308|696
1676908800000|2023-02-20 16:00:00|10317|10315|10311|10308|10318|10315|10311|10308|695
1676909100000|2023-02-20 16:05:00|10312|10309|10317|10314|10317|10314|10307|10304|852
1676909400000|2023-02-20 16:10:00|10316|10313|10306|10303|10317|10314|10303|10300|3358
1676909700000|2023-02-20 16:15:00|10307|10304|10311|10308|10311|10308|10307|10304|624
1676910000000|2023-02-20 16:20:00|10312|10307|10315|10312|10317|10314|10311|10307|512
1676910300000|2023-02-20 16:25:00|10316|10313|10316|10313|10316|10313|10315|10311|161
1676910600000|2023-02-20 16:30:00|10315|10312|10315|10312|10315|10312|10312|10309|246
1676910900000|2023-02-20 16:35:00|10314|10311|10318|10315|10318|10315|10314|10310|165
1676911200000|2023-02-20 16:40:00|10319|10316|10320|10317|10320|10317|10318|10316|305
1676911500000|2023-02-20 16:45:00|10319|10316|10319|10316|10320|10317|10318|10315|212
1676911800000|2023-02-20 16:50:00|10318|10315|10320|10317|10321|10318|10318|10315|248
1676912100000|2023-02-20 16:55:00|10321|10316|10320|10317|10322|10319|10320|10316|248
1676912400000|2023-02-20 17:00:00|10321|10318|10319|10316|10322|10319|10318|10315|171
1676912700000|2023-02-20 17:05:00|10320|10317|10319|10316|10320|10317|10319|10315|64
1676913000000|2023-02-20 17:10:00|10318|10315|10319|10316|10320|10317|10318|10315|108
1676913300000|2023-02-20 17:15:00|10320|10317|10318|10315|10321|10317|10318|10315|267
1676913600000|2023-02-20 17:20:00|10319|10316|10319|10316|10319|10316|10318|10316|111
1676913900000|2023-02-20 17:25:00|10318|10315|10316|10313|10318|10315|10315|10312|62
1676914200000|2023-02-20 17:30:00|10317|10314|10318|10315|10318|10315|10317|10314|53
1676914500000|2023-02-20 17:35:00|10317|10314|10315|10312|10318|10314|10315|10312|60
1676914800000|2023-02-20 17:40:00|10314|10311|10314|10310|10315|10311|10312|10309|168
1676915100000|2023-02-20 17:45:00|10313|10311|10315|10312|10315|10312|10313|10311|32
1676915400000|2023-02-20 17:50:00|10314|10311|10317|10313|10320|10316|10314|10311|216
1676915700000|2023-02-20 17:55:00|10316|10314|10319|10315|10320|10316|10316|10312|38
1676966400000|2023-02-21 08:00:00|10313|10309|10291|10288|10314|10311|10291|10288|1322
1676966700000|2023-02-21 08:05:00|10294|10290|10285|10282|10295|10292|10284|10281|1031
1676967000000|2023-02-21 08:10:00|10286|10283|10287|10284|10289|10286|10282|10279|810
1676967300000|2023-02-21 08:15:00|10283|10278|10268|10265|10286|10280|10263|10260|1191
1676967600000|2023-02-21 08:20:00|10267|10264|10272|10269|10272|10269|10264|10261|715
1676967900000|2023-02-21 08:25:00|10271|10268|10276|10273|10277|10274|10265|10262|1000
1676968200000|2023-02-21 08:30:00|10281|10274|10280|10276|10286|10281|10274|10270|913
1676968500000|2023-02-21 08:35:00|10279|10277|10280|10277|10283|10279|10271|10268|841
1676968800000|2023-02-21 08:40:00|10279|10276|10279|10276|10286|10282|10278|10275|607
1676969100000|2023-02-21 08:45:00|10280|10277|10287|10284|10291|10288|10280|10277|785
1676969400000|2023-02-21 08:50:00|10288|10285|10294|10290|10295|10292|10287|10284|897
1676969700000|2023-02-21 08:55:00|10295|10291|10301|10298|10302|10299|10291|10288|722
1676970000000|2023-02-21 09:00:00|10300|10297|10305|10302|10308|10305|10296|10293|683
1676970300000|2023-02-21 09:05:00|10306|10301|10322|10318|10323|10320|10306|10301|1537
1676970600000|2023-02-21 09:10:00|10321|10319|10320|10317|10325|10321|10314|10310|1276
1676970900000|2023-02-21 09:15:00|10321|10318|10315|10312|10322|10319|10313|10310|962
1676971200000|2023-02-21 09:20:00|10314|10311|10319|10316|10324|10321|10314|10311|1270
1676971500000|2023-02-21 09:25:00|10320|10317|10320|10317|10323|10320|10317|10314|1550
1676971800000|2023-02-21 09:30:00|10308|10303|10297|10294|10314|10310|10292|10289|2015
1676972100000|2023-02-21 09:35:00|10296|10293|10290|10286|10301|10298|10287|10284|2070
1676972400000|2023-02-21 09:40:00|10289|10287|10291|10287|10293|10290|10285|10281|2083
1676972700000|2023-02-21 09:45:00|10289|10286|10280|10277|10294|10290|10280|10277|1036
1676973000000|2023-02-21 09:50:00|10281|10278|10274|10271|10282|10279|10269|10266|1551
1676973300000|2023-02-21 09:55:00|10273|10270|10259|10256|10273|10270|10258|10255|1497
1676973600000|2023-02-21 10:00:00|10260|10255|10256|10253|10261|10257|10254|10250|1024
1676973900000|2023-02-21 10:05:00|10255|10252|10253|10249|10262|10258|10250|10247|1320
1676974200000|2023-02-21 10:10:00|10252|10250|10257|10253|10257|10254|10246|10243|957
1676974500000|2023-02-21 10:15:00|10256|10254|10253|10249|10259|10256|10251|10248|1372
1676974800000|2023-02-21 10:20:00|10254|10250|10246|10243|10255|10252|10245|10242|1415
1676975100000|2023-02-21 10:25:00|10245|10242|10231|10228|10245|10242|10231|10228|1512
1676975400000|2023-02-21 10:30:00|10232|10229|10239|10235|10242|10239|10230|10226|1383
1676975700000|2023-02-21 10:35:00|10240|10236|10236|10233|10240|10237|10233|10229|1044
1676976000000|2023-02-21 10:40:00|10237|10234|10242|10238|10243|10240|10235|10232|860
1676976300000|2023-02-21 10:45:00|10241|10239|10250|10247|10252|10249|10241|10238|1553
1676976600000|2023-02-21 10:50:00|10249|10246|10246|10243|10250|10247|10244|10241|940
1676976900000|2023-02-21 10:55:00|10247|10244|10243|10240|10251|10247|10243|10240|990
1676977200000|2023-02-21 11:00:00|10244|10241|10238|10234|10244|10241|10235|10232|1477
1676977500000|2023-02-21 11:05:00|10237|10235|10240|10237|10240|10237|10235|10232|1258
1676977800000|2023-02-21 11:10:00|10241|10238|10244|10241|10247|10244|10240|10237|1104
1676978100000|2023-02-21 11:15:00|10243|10240|10238|10235|10244|10241|10236|10233|1263
1676978400000|2023-02-21 11:20:00|10237|10234|10237|10234|10241|10238|10234|10231|1345
1676978700000|2023-02-21 11:25:00|10238|10235|10236|10233|10242|10239|10234|10231|3014
1676979000000|2023-02-21 11:30:00|10237|10234|10222|10218|10239|10235|10215|10212|2621
1676979300000|2023-02-21 11:35:00|10221|10219|10217|10214|10222|10219|10216|10213|1235
1676979600000|2023-02-21 11:40:00|10218|10215|10210|10207|10221|10218|10209|10206|1056
1676979900000|2023-02-21 11:45:00|10209|10206|10219|10216|10223|10220|10208|10205|1241
1676980200000|2023-02-21 11:50:00|10218|10215|10217|10214|10219|10215|10215|10211|519
1676980500000|2023-02-21 11:55:00|10218|10215|10212|10209|10218|10215|10209|10206|693
1676980800000|2023-02-21 12:00:00|10211|10208|10206|10203|10212|10209|10203|10200|1172
1676981100000|2023-02-21 12:05:00|10205|10202|10197|10193|10206|10203|10197|10193|1061
1676981400000|2023-02-21 12:10:00|10196|10194|10195|10192|10197|10194|10189|10186|1173
1676981700000|2023-02-21 12:15:00|10194|10191|10197|10194|10202|10199|10194|10191|857
1676982000000|2023-02-21 12:20:00|10198|10195|10195|10192|10201|10197|10195|10191|863
1676982300000|2023-02-21 12:25:00|10196|10193|10191|10188|10197|10194|10187|10184|968
1676982600000|2023-02-21 12:30:00|10190|10187|10202|10199|10203|10200|10188|10185|1102
1676982900000|2023-02-21 12:35:00|10201|10198|10201|10197|10206|10203|10198|10195|1314
1676983200000|2023-02-21 12:40:00|10200|10198|10208|10205|10209|10206|10199|10196|1074
1676983500000|2023-02-21 12:45:00|10207|10204|10210|10207|10214|10211|10207|10204|1377
1676983800000|2023-02-21 12:50:00|10209|10206|10205|10202|10210|10207|10204|10201|722
1676984100000|2023-02-21 12:55:00|10204|10201|10202|10198|10207|10204|10202|10198|671
1676984400000|2023-02-21 13:00:00|10201|10197|10193|10190|10202|10198|10191|10187|888
1676984700000|2023-02-21 13:05:00|10192|10189|10183|10179|10193|10190|10182|10179|1289
1676985000000|2023-02-21 13:10:00|10182|10180|10184|10180|10187|10184|10170|10167|1962
1676985300000|2023-02-21 13:15:00|10183|10181|10186|10183|10188|10185|10179|10176|911
1676985600000|2023-02-21 13:20:00|10187|10182|10172|10169|10187|10184|10172|10169|1505
1676985900000|2023-02-21 13:25:00|10173|10170|10188|10185|10190|10187|10173|10170|1596
1676986200000|2023-02-21 13:30:00|10189|10186|10192|10188|10197|10194|10186|10183|1690
1676986500000|2023-02-21 13:35:00|10193|10189|10184|10180|10193|10190|10182|10179|1137
1676986800000|2023-02-21 13:40:00|10183|10181|10184|10180|10189|10186|10183|10179|1151
1676987100000|2023-02-21 13:45:00|10183|10181|10199|10196|10199|10196|10183|10180|1563
1676987400000|2023-02-21 13:50:00|10200|10195|10200|10197|10203|10200|10192|10189|1009
1676987700000|2023-02-21 13:55:00|10199|10196|10197|10194|10200|10197|10196|10192|1117
1676988000000|2023-02-21 14:00:00|10196|10193|10197|10194|10202|10199|10193|10190|1082
1676988300000|2023-02-21 14:05:00|10200|10193|10194|10190|10202|10199|10194|10190|932
1676988600000|2023-02-21 14:10:00|10193|10189|10188|10185|10194|10191|10188|10185|678
1676988900000|2023-02-21 14:15:00|10189|10184|10191|10188|10195|10192|10189|10184|1001
1676989200000|2023-02-21 14:20:00|10192|10189|10188|10185|10192|10189|10184|10181|1227
1676989500000|2023-02-21 14:25:00|10187|10184|10186|10182|10192|10189|10186|10182|1397
1676989800000|2023-02-21 14:30:00|10188|10183|10200|10197|10202|10199|10187|10183|1079
1676990100000|2023-02-21 14:35:00|10199|10196|10196|10192|10201|10198|10193|10189|1240
1676990400000|2023-02-21 14:40:00|10195|10193|10197|10193|10203|10200|10195|10192|640
1676990700000|2023-02-21 14:45:00|10186|10182|10165|10161|10187|10184|10164|10161|1829
1676991000000|2023-02-21 14:50:00|10164|10162|10161|10158|10169|10166|10158|10155|1793
1676991300000|2023-02-21 14:55:00|10162|10159|10159|10156|10164|10160|10154|10151|1545
1676991600000|2023-02-21 15:00:00|10160|10157|10170|10166|10172|10169|10159|10156|1988
1676991900000|2023-02-21 15:05:00|10169|10167|10173|10170|10180|10176|10167|10164|2183
1676992200000|2023-02-21 15:10:00|10174|10171|10183|10180|10185|10182|10168|10165|1649
1676992500000|2023-02-21 15:15:00|10182|10179|10191|10188|10191|10188|10178|10175|1569
1676992800000|2023-02-21 15:20:00|10192|10189|10197|10193|10199|10196|10190|10187|1767
1676993100000|2023-02-21 15:25:00|10196|10194|10199|10196|10201|10197|10194|10191|1139
1676993400000|2023-02-21 15:30:00|10198|10195|10202|10198|10203|10200|10196|10193|1284
1676993700000|2023-02-21 15:35:00|10203|10199|10197|10194|10205|10202|10196|10193|1694
1676994000000|2023-02-21 15:40:00|10196|10193|10192|10189|10200|10197|10190|10187|1322
1676994300000|2023-02-21 15:45:00|10191|10188|10199|10196|10200|10197|10189|10186|949
1676994600000|2023-02-21 15:50:00|10200|10197|10196|10193|10200|10197|10195|10192|2104
1676994900000|2023-02-21 15:55:00|10195|10192|10188|10185|10196|10193|10188|10185|1399
1676995200000|2023-02-21 16:00:00|10187|10184|10180|10177|10189|10186|10180|10177|1505
1676995500000|2023-02-21 16:05:00|10181|10178|10175|10172|10182|10179|10172|10169|2019
1676995800000|2023-02-21 16:10:00|10176|10171|10175|10172|10176|10172|10167|10164|2831
1676996100000|2023-02-21 16:15:00|10173|10170|10171|10168|10174|10171|10163|10160|1509
1676996400000|2023-02-21 16:20:00|10170|10167|10173|10169|10176|10173|10169|10166|1244
1676996700000|2023-02-21 16:25:00|10174|10170|10171|10168|10174|10170|10169|10165|507
1676997000000|2023-02-21 16:30:00|10172|10169|10172|10169|10175|10172|10170|10167|771
1676997300000|2023-02-21 16:35:00|10171|10168|10171|10168|10176|10173|10170|10167|911
1676997600000|2023-02-21 16:40:00|10170|10167|10172|10169|10174|10171|10170|10167|555
1676997900000|2023-02-21 16:45:00|10173|10170|10176|10173|10177|10173|10171|10167|428
1676998200000|2023-02-21 16:50:00|10175|10172|10180|10176|10181|10177|10175|10172|695
1676998500000|2023-02-21 16:55:00|10181|10177|10176|10173|10183|10179|10175|10172|866
1676998800000|2023-02-21 17:00:00|10177|10174|10181|10178|10182|10179|10175|10172|638
1676999100000|2023-02-21 17:05:00|10182|10179|10177|10173|10183|10180|10176|10173|416
1676999400000|2023-02-21 17:10:00|10176|10174|10174|10170|10178|10174|10172|10169|404
1676999700000|2023-02-21 17:15:00|10175|10171|10177|10174|10177|10174|10175|10171|179
1677000000000|2023-02-21 17:20:00|10176|10173|10173|10170|10177|10173|10173|10169|279
1677000300000|2023-02-21 17:25:00|10172|10169|10175|10172|10176|10172|10170|10167|255
1677000600000|2023-02-21 17:30:00|10176|10171|10174|10171|10176|10172|10172|10169|224
1677000900000|2023-02-21 17:35:00|10173|10170|10173|10170|10173|10170|10171|10168|123
1677001200000|2023-02-21 17:40:00|10172|10169|10170|10167|10172|10170|10169|10166|213
1677001500000|2023-02-21 17:45:00|10171|10168|10176|10172|10176|10173|10171|10168|208
1677001800000|2023-02-21 17:50:00|10175|10173|10174|10170|10176|10173|10170|10167|375
1677002100000|2023-02-21 17:55:00|10173|10171|10166|10162|10174|10171|10165|10162|295
1677052800000|2023-02-22 08:00:00|10181|10178|10167|10163|10187|10184|10167|10163|2391
1677053100000|2023-02-22 08:05:00|10166|10164|10167|10164|10173|10169|10158|10155|1753
1677053400000|2023-02-22 08:10:00|10166|10163|10161|10157|10166|10163|10159|10156|1432
1677053700000|2023-02-22 08:15:00|10160|10156|10154|10151|10160|10157|10152|10148|3235
1677054000000|2023-02-22 08:20:00|10155|10152|10152|10149|10160|10157|10150|10147|2149
1677054300000|2023-02-22 08:25:00|10153|10150|10157|10153|10161|10158|10153|10150|2548
1677054600000|2023-02-22 08:30:00|10156|10152|10145|10141|10156|10152|10143|10139|2635
1677054900000|2023-02-22 08:35:00|10146|10142|10141|10138|10146|10142|10138|10135|2067
1677055200000|2023-02-22 08:40:00|10142|10137|10136|10133|10143|10139|10135|10132|2517
1677055500000|2023-02-22 08:45:00|10137|10134|10135|10132|10138|10135|10132|10129|1660
1677055800000|2023-02-22 08:50:00|10136|10133|10135|10132|10140|10137|10132|10129|2377
1677056100000|2023-02-22 08:55:00|10136|10133|10143|10140|10143|10140|10134|10131|2279
1677056400000|2023-02-22 09:00:00|10142|10139|10150|10147|10151|10148|10141|10138|2426
1677056700000|2023-02-22 09:05:00|10149|10146|10148|10144|10153|10150|10147|10144|1871
1677057000000|2023-02-22 09:10:00|10149|10145|10143|10140|10149|10146|10139|10136|1614
1677057300000|2023-02-22 09:15:00|10142|10139|10134|10131|10142|10139|10129|10126|2570
1677057600000|2023-02-22 09:20:00|10133|10130|10133|10130|10138|10135|10132|10128|1607
1677057900000|2023-02-22 09:25:00|10134|10131|10128|10125|10134|10131|10127|10124|1331
1677058200000|2023-02-22 09:30:00|10129|10126|10127|10124|10132|10128|10120|10117|1859
1677058500000|2023-02-22 09:35:00|10126|10123|10129|10126|10134|10131|10120|10116|3528
1677058800000|2023-02-22 09:40:00|10128|10125|10133|10130|10135|10132|10127|10124|3716
1677059100000|2023-02-22 09:45:00|10134|10131|10140|10137|10144|10141|10134|10131|2578
1677059400000|2023-02-22 09:50:00|10141|10138|10140|10137|10145|10142|10138|10135|1814
1677059700000|2023-02-22 09:55:00|10139|10136|10130|10127|10139|10136|10126|10123|5262
1677060000000|2023-02-22 10:00:00|10131|10128|10128|10125|10134|10131|10127|10123|5796
1677060300000|2023-02-22 10:05:00|10127|10124|10126|10123|10128|10125|10116|10113|2297
1677060600000|2023-02-22 10:10:00|10127|10124|10126|10123|10130|10127|10125|10122|2449
1677060900000|2023-02-22 10:15:00|10127|10124|10117|10114|10128|10125|10115|10112|2454
1677061200000|2023-02-22 10:20:00|10118|10115|10110|10107|10119|10116|10106|10103|2918
1677061500000|2023-02-22 10:25:00|10109|10106|10107|10104|10110|10107|10106|10103|2664
1677061800000|2023-02-22 10:30:00|10106|10103|10102|10099|10108|10105|10096|10093|5017
1677062100000|2023-02-22 10:35:00|10103|10100|10114|10111|10115|10112|10103|10100|2974
1677062400000|2023-02-22 10:40:00|10115|10112|10122|10119|10124|10121|10114|10111|2701
1677062700000|2023-02-22 10:45:00|10123|10120|10124|10121|10126|10123|10121|10118|3432
1677063000000|2023-02-22 10:50:00|10125|10122|10129|10126|10130|10127|10122|10119|3186
1677063300000|2023-02-22 10:55:00|10128|10125|10132|10129|10133|10130|10127|10124|1256
1677063600000|2023-02-22 11:00:00|10133|10130|10130|10126|10133|10130|10127|10123|6003
1677063900000|2023-02-22 11:05:00|10129|10127|10133|10130|10134|10131|10129|10126|1645
1677064200000|2023-02-22 11:10:00|10134|10131|10138|10135|10140|10137|10134|10131|2092
1677064500000|2023-02-22 11:15:00|10137|10134|10132|10129|10138|10135|10130|10127|1613
1677064800000|2023-02-22 11:20:00|10131|10128|10135|10131|10136|10133|10129|10126|3577
1677065100000|2023-02-22 11:25:00|10134|10132|10137|10134|10143|10140|10134|10131|1171
1677065400000|2023-02-22 11:30:00|10138|10135|10145|10141|10145|10142|10135|10132|3717
1677065700000|2023-02-22 11:35:00|10144|10142|10148|10145|10150|10146|10141|10138|2789
1677066000000|2023-02-22 11:40:00|10147|10144|10150|10146|10153|10150|10145|10142|2866
1677066300000|2023-02-22 11:45:00|10149|10147|10146|10142|10151|10148|10146|10142|2312
1677066600000|2023-02-22 11:50:00|10145|10143|10141|10138|10146|10143|10138|10135|1437
1677066900000|2023-02-22 11:55:00|10142|10137|10147|10144|10150|10147|10140|10137|2690
1677067200000|2023-02-22 12:00:00|10146|10143|10141|10138|10147|10144|10138|10135|2762
1677067500000|2023-02-22 12:05:00|10140|10137|10152|10148|10153|10150|10139|10136|2450
1677067800000|2023-02-22 12:10:00|10151|10149|10151|10148|10153|10150|10146|10143|1665
1677068100000|2023-02-22 12:15:00|10150|10147|10148|10145|10157|10154|10144|10141|1629
1677068400000|2023-02-22 12:20:00|10149|10146|10155|10152|10156|10153|10145|10142|1836
1677068700000|2023-02-22 12:25:00|10156|10153|10163|10160|10165|10162|10154|10151|2497
1677069000000|2023-02-22 12:30:00|10164|10161|10173|10170|10174|10171|10163|10160|2390
1677069300000|2023-02-22 12:35:00|10172|10169|10168|10165|10176|10172|10165|10162|1686
1677069600000|2023-02-22 12:40:00|10167|10164|10155|10152|10168|10165|10155|10152|1570
1677069900000|2023-02-22 12:45:00|10154|10151|10162|10159|10165|10162|10154|10151|1342
1677070200000|2023-02-22 12:50:00|10161|10158|10157|10154|10165|10162|10156|10153|2030
1677070500000|2023-02-22 12:55:00|10158|10155|10156|10153|10159|10156|10154|10151|1016
1677070800000|2023-02-22 13:00:00|10157|10154|10156|10153|10158|10155|10152|10149|1080
1677071100000|2023-02-22 13:05:00|10157|10154|10147|10144|10158|10155|10147|10144|1382
1677071400000|2023-02-22 13:10:00|10148|10145|10153|10150|10154|10151|10147|10144|1705
1677071700000|2023-02-22 13:15:00|10154|10149|10151|10148|10154|10151|10147|10144|780
1677072000000|2023-02-22 13:20:00|10150|10147|10157|10154|10158|10155|10150|10146|3679
1677072300000|2023-02-22 13:25:00|10156|10153|10144|10141|10156|10153|10143|10140|1936
1677072600000|2023-02-22 13:30:00|10145|10142|10148|10145|10149|10146|10141|10138|1919
1677072900000|2023-02-22 13:35:00|10149|10146|10144|10141|10152|10149|10143|10139|1662
1677073200000|2023-02-22 13:40:00|10143|10140|10148|10145|10150|10146|10142|10139|2112
1677073500000|2023-02-22 13:45:00|10147|10144|10145|10141|10150|10147|10143|10140|2727
1677073800000|2023-02-22 13:50:00|10146|10142|10154|10150|10155|10152|10143|10140|2453
1677074100000|2023-02-22 13:55:00|10153|10151|10147|10144|10153|10151|10147|10144|1678
1677074400000|2023-02-22 14:00:00|10146|10143|10147|10143|10148|10145|10143|10140|1795
1677074700000|2023-02-22 14:05:00|10148|10144|10147|10144|10150|10147|10146|10143|1962
1677075000000|2023-02-22 14:10:00|10148|10145|10145|10142|10148|10145|10139|10136|2138
1677075300000|2023-02-22 14:15:00|10146|10141|10152|10149|10152|10149|10143|10140|2311
1677075600000|2023-02-22 14:20:00|10153|10150|10156|10153|10156|10153|10151|10147|3113
1677075900000|2023-02-22 14:25:00|10155|10152|10160|10157|10160|10157|10154|10151|2557
1677076200000|2023-02-22 14:30:00|10161|10158|10166|10162|10170|10167|10160|10157|2524
1677076500000|2023-02-22 14:35:00|10165|10163|10166|10162|10168|10165|10162|10159|2713
1677076800000|2023-02-22 14:40:00|10167|10163|10162|10159|10167|10164|10162|10159|2134
1677077100000|2023-02-22 14:45:00|10163|10160|10167|10164|10167|10164|10161|10158|1908
1677077400000|2023-02-22 14:50:00|10166|10163|10172|10169|10173|10169|10165|10162|3984
1677077700000|2023-02-22 14:55:00|10171|10168|10175|10172|10180|10176|10171|10168|2799
1677078000000|2023-02-22 15:00:00|10174|10171|10170|10167|10180|10177|10170|10167|2309
1677078300000|2023-02-22 15:05:00|10169|10166|10165|10162|10170|10166|10162|10159|2556
1677078600000|2023-02-22 15:10:00|10164|10161|10161|10158|10166|10163|10157|10154|3014
1677078900000|2023-02-22 15:15:00|10160|10157|10162|10159|10166|10163|10159|10156|1806
1677079200000|2023-02-22 15:20:00|10163|10160|10164|10161|10168|10164|10161|10158|1225
1677079500000|2023-02-22 15:25:00|10165|10162|10165|10161|10171|10167|10164|10161|2367
1677079800000|2023-02-22 15:30:00|10164|10162|10175|10172|10177|10174|10163|10159|1975
1677080100000|2023-02-22 15:35:00|10176|10173|10177|10174|10181|10178|10175|10172|2124
1677080400000|2023-02-22 15:40:00|10178|10175|10180|10177|10184|10181|10176|10173|1527
1677080700000|2023-02-22 15:45:00|10181|10178|10185|10182|10185|10182|10179|10176|2110
1677081000000|2023-02-22 15:50:00|10184|10181|10185|10182|10185|10182|10181|10178|1344
1677081300000|2023-02-22 15:55:00|10186|10183|10188|10184|10189|10186|10185|10182|2627
1677081600000|2023-02-22 16:00:00|10187|10185|10187|10184|10188|10185|10182|10179|1752
1677081900000|2023-02-22 16:05:00|10188|10185|10183|10180|10191|10187|10180|10177|1556
1677082200000|2023-02-22 16:10:00|10182|10179|10189|10186|10189|10186|10182|10179|4842
1677082500000|2023-02-22 16:15:00|10188|10185|10191|10187|10192|10189|10186|10183|2817
1677082800000|2023-02-22 16:20:00|10190|10186|10190|10187|10192|10189|10187|10184|1739
1677083100000|2023-02-22 16:25:00|10189|10186|10191|10188|10191|10188|10187|10184|1206
1677083400000|2023-02-22 16:30:00|10190|10187|10191|10188|10194|10191|10190|10187|952
1677083700000|2023-02-22 16:35:00|10190|10187|10186|10183|10191|10188|10186|10183|563
1677084000000|2023-02-22 16:40:00|10185|10182|10184|10181|10185|10182|10180|10177|898
1677084300000|2023-02-22 16:45:00|10185|10182|10183|10180|10186|10183|10182|10179|958
1677084600000|2023-02-22 16:50:00|10184|10181|10185|10181|10185|10182|10183|10180|1937
1677084900000|2023-02-22 16:55:00|10184|10182|10182|10179|10185|10182|10182|10179|699
1677085200000|2023-02-22 17:00:00|10181|10178|10184|10180|10184|10180|10179|10176|799
1677085500000|2023-02-22 17:05:00|10183|10181|10184|10180|10185|10182|10182|10179|420
1677085800000|2023-02-22 17:10:00|10183|10181|10183|10180|10185|10182|10182|10179|582
1677086100000|2023-02-22 17:15:00|10182|10179|10176|10173|10182|10179|10175|10172|317
1677086400000|2023-02-22 17:20:00|10175|10172|10178|10175|10178|10175|10175|10171|265
1677086700000|2023-02-22 17:25:00|10179|10176|10181|10178|10183|10179|10179|10176|146
1677087000000|2023-02-22 17:30:00|10182|10179|10180|10177|10182|10179|10179|10176|233
1677087300000|2023-02-22 17:35:00|10181|10178|10183|10179|10185|10181|10181|10177|171
1677087600000|2023-02-22 17:40:00|10182|10180|10184|10181|10186|10182|10182|10179|305
1677087900000|2023-02-22 17:45:00|10185|10180|10186|10183|10187|10183|10181|10178|285
1677088200000|2023-02-22 17:50:00|10185|10182|10184|10180|10188|10185|10184|10180|98
1677088500000|2023-02-22 17:55:00|10183|10179|10178|10174|10184|10180|10178|10174|222
1677139200000|2023-02-23 08:00:00|10163|10159|10171|10167|10171|10168|10163|10159|1555
1677139500000|2023-02-23 08:05:00|10170|10168|10179|10175|10181|10177|10170|10166|1212
1677139800000|2023-02-23 08:10:00|10180|10176|10178|10174|10182|10179|10177|10174|1298
1677140100000|2023-02-23 08:15:00|10177|10175|10183|10179|10185|10181|10177|10174|958
1677140400000|2023-02-23 08:20:00|10182|10180|10172|10169|10183|10180|10172|10169|551
1677140700000|2023-02-23 08:25:00|10171|10168|10173|10170|10176|10173|10170|10167|989
1677141000000|2023-02-23 08:30:00|10174|10171|10171|10167|10177|10174|10168|10165|1121
1677141300000|2023-02-23 08:35:00|10170|10168|10170|10167|10177|10174|10168|10164|1519
1677141600000|2023-02-23 08:40:00|10169|10166|10164|10161|10169|10166|10163|10159|871
1677141900000|2023-02-23 08:45:00|10165|10162|10162|10158|10170|10167|10162|10158|1490
1677142200000|2023-02-23 08:50:00|10161|10157|10165|10162|10165|10162|10161|10157|3054
1677142500000|2023-02-23 08:55:00|10164|10161|10156|10153|10166|10163|10156|10153|5884
1677142800000|2023-02-23 09:00:00|10155|10152|10164|10161|10164|10161|10155|10152|2062
1677143100000|2023-02-23 09:05:00|10165|10162|10162|10159|10165|10162|10160|10157|1179
1677143400000|2023-02-23 09:10:00|10161|10158|10165|10162|10165|10162|10156|10153|1933
1677143700000|2023-02-23 09:15:00|10166|10163|10167|10164|10174|10171|10165|10162|1533
1677144000000|2023-02-23 09:20:00|10168|10163|10170|10167|10170|10167|10164|10161|3977
1677144300000|2023-02-23 09:25:00|10169|10166|10160|10157|10172|10169|10158|10155|1572
1677144600000|2023-02-23 09:30:00|10161|10156|10149|10146|10161|10156|10144|10141|3826
1677144900000|2023-02-23 09:35:00|10150|10147|10157|10153|10159|10156|10146|10143|2993
1677145200000|2023-02-23 09:40:00|10158|10154|10161|10158|10162|10159|10157|10153|1602
1677145500000|2023-02-23 09:45:00|10160|10157|10158|10155|10162|10159|10157|10154|1398
1677145800000|2023-02-23 09:50:00|10159|10156|10151|10148|10159|10156|10149|10146|1828
1677146100000|2023-02-23 09:55:00|10150|10147|10153|10150|10153|10150|10146|10143|1161
1677146400000|2023-02-23 10:00:00|10152|10149|10147|10144|10155|10152|10146|10143|1384
1677146700000|2023-02-23 10:05:00|10146|10143|10138|10135|10146|10144|10137|10134|1375
1677147000000|2023-02-23 10:10:00|10139|10136|10132|10129|10140|10137|10132|10129|2452
1677147300000|2023-02-23 10:15:00|10133|10128|10141|10138|10142|10139|10133|10128|814
1677147600000|2023-02-23 10:20:00|10142|10139|10138|10135|10146|10142|10137|10134|1665
1677147900000|2023-02-23 10:25:00|10137|10134|10132|10129|10138|10135|10131|10128|1827
1677148200000|2023-02-23 10:30:00|10133|10128|10132|10129|10133|10130|10129|10126|1313
1677148500000|2023-02-23 10:35:00|10131|10128|10134|10130|10134|10130|10128|10125|1252
1677148800000|2023-02-23 10:40:00|10133|10131|10140|10136|10142|10139|10133|10130|1963
1677149100000|2023-02-23 10:45:00|10139|10137|10134|10131|10141|10138|10133|10130|2533
1677149400000|2023-02-23 10:50:00|10133|10130|10133|10130|10138|10135|10133|10130|949
1677149700000|2023-02-23 10:55:00|10134|10131|10135|10132|10136|10133|10133|10130|618
1677150000000|2023-02-23 11:00:00|10136|10133|10130|10127|10138|10135|10130|10127|2506
1677150300000|2023-02-23 11:05:00|10131|10128|10129|10126|10133|10129|10127|10124|1200
1677150600000|2023-02-23 11:10:00|10128|10125|10124|10120|10128|10125|10121|10118|1857
1677150900000|2023-02-23 11:15:00|10125|10121|10125|10122|10127|10123|10122|10119|3700
1677151200000|2023-02-23 11:20:00|10124|10121|10127|10124|10127|10124|10122|10119|418
1677151500000|2023-02-23 11:25:00|10128|10125|10129|10125|10129|10125|10126|10123|807
1677151800000|2023-02-23 11:30:00|10130|10126|10127|10124|10130|10127|10124|10121|1156
1677152100000|2023-02-23 11:35:00|10128|10125|10131|10128|10131|10128|10126|10123|601
1677152400000|2023-02-23 11:40:00|10130|10127|10131|10127|10132|10129|10129|10126|1172
1677152700000|2023-02-23 11:45:00|10130|10126|10135|10132|10136|10133|10129|10126|2374
1677153000000|2023-02-23 11:50:00|10136|10131|10133|10129|10136|10132|10132|10129|1104
1677153300000|2023-02-23 11:55:00|10132|10130|10132|10129|10134|10131|10131|10128|894
1677153600000|2023-02-23 12:00:00|10131|10128|10137|10134|10138|10135|10131|10128|857
1677153900000|2023-02-23 12:05:00|10138|10133|10139|10135|10140|10137|10137|10133|729
1677154200000|2023-02-23 12:10:00|10138|10136|10138|10135|10139|10136|10136|10133|351
1677154500000|2023-02-23 12:15:00|10139|10134|10134|10130|10139|10134|10133|10130|1200
1677154800000|2023-02-23 12:20:00|10135|10131|10136|10133|10138|10135|10135|10130|1329
1677155100000|2023-02-23 12:25:00|10135|10132|10137|10134|10137|10134|10133|10130|1433
1677155400000|2023-02-23 12:30:00|10136|10133|10135|10132|10139|10136|10135|10132|563
1677155700000|2023-02-23 12:35:00|10134|10131|10129|10126|10135|10132|10127|10124|725
1677156000000|2023-02-23 12:40:00|10130|10127|10121|10118|10131|10127|10121|10118|760
1677156300000|2023-02-23 12:45:00|10120|10117|10125|10122|10127|10124|10119|10116|1748
1677156600000|2023-02-23 12:50:00|10126|10123|10126|10123|10126|10123|10122|10119|1753
1677156900000|2023-02-23 12:55:00|10127|10124|10129|10126|10129|10126|10124|10121|2000
1677157200000|2023-02-23 13:00:00|10130|10125|10120|10117|10130|10127|10119|10115|1013
1677157500000|2023-02-23 13:05:00|10121|10118|10125|10122|10127|10124|10120|10117|2371
1677157800000|2023-02-23 13:10:00|10124|10121|10124|10121|10128|10125|10123|10120|4871
1677158100000|2023-02-23 13:15:00|10125|10122|10129|10126|10129|10126|10122|10119|1861
1677158400000|2023-02-23 13:20:00|10130|10127|10130|10127|10130|10127|10126|10123|2523
1677158700000|2023-02-23 13:25:00|10131|10128|10129|10124|10133|10130|10126|10123|2832
1677159000000|2023-02-23 13:30:00|10130|10125|10112|10109|10133|10129|10105|10102|2595
1677159300000|2023-02-23 13:35:00|10113|10110|10116|10112|10126|10123|10112|10109|4277
1677159600000|2023-02-23 13:40:00|10115|10111|10115|10111|10120|10117|10110|10107|1366
1677159900000|2023-02-23 13:45:00|10114|10112|10104|10100|10116|10112|10102|10099|3142
1677160200000|2023-02-23 13:50:00|10103|10099|10101|10097|10108|10105|10101|10097|1116
1677160500000|2023-02-23 13:55:00|10100|10098|10108|10105|10109|10106|10096|10092|2478
1677160800000|2023-02-23 14:00:00|10107|10104|10106|10103|10109|10106|10103|10100|2049
1677161100000|2023-02-23 14:05:00|10105|10102|10116|10113|10116|10113|10102|10099|1843
1677161400000|2023-02-23 14:10:00|10117|10114|10118|10115|10118|10115|10112|10109|2947
1677161700000|2023-02-23 14:15:00|10117|10114|10125|10122|10129|10126|10116|10113|1502
1677162000000|2023-02-23 14:20:00|10126|10123|10131|10128|10136|10133|10126|10123|3662
1677162300000|2023-02-23 14:25:00|10132|10129|10140|10136|10143|10140|10132|10129|1736
1677162600000|2023-02-23 14:30:00|10141|10137|10144|10141|10145|10141|10135|10132|2013
1677162900000|2023-02-23 14:35:00|10145|10142|10139|10136|10146|10143|10139|10136|1877
1677163200000|2023-02-23 14:40:00|10138|10135|10138|10135|10140|10137|10131|10128|1293
1677163500000|2023-02-23 14:45:00|10139|10136|10157|10154|10161|10158|10134|10131|3127
1677163800000|2023-02-23 14:50:00|10156|10153|10163|10160|10165|10162|10155|10152|2106
1677164100000|2023-02-23 14:55:00|10164|10161|10169|10165|10170|10166|10158|10155|3688
1677164400000|2023-02-23 15:00:00|10168|10166|10163|10159|10170|10167|10160|10157|1911
1677164700000|2023-02-23 15:05:00|10164|10160|10170|10167|10170|10167|10161|10158|1410
1677165000000|2023-02-23 15:10:00|10169|10166|10169|10166|10170|10167|10165|10162|1177
1677165300000|2023-02-23 15:15:00|10168|10165|10181|10178|10184|10181|10168|10165|1731
1677165600000|2023-02-23 15:20:00|10180|10177|10182|10179|10188|10185|10180|10177|1962
1677165900000|2023-02-23 15:25:00|10183|10180|10181|10178|10183|10180|10175|10172|1886
1677166200000|2023-02-23 15:30:00|10180|10177|10185|10182|10185|10182|10171|10168|2346
1677166500000|2023-02-23 15:35:00|10184|10181|10178|10175|10186|10183|10173|10170|2655
1677166800000|2023-02-23 15:40:00|10177|10174|10186|10183|10187|10184|10175|10172|2207
1677167100000|2023-02-23 15:45:00|10187|10184|10185|10182|10190|10187|10182|10179|2102
1677167400000|2023-02-23 15:50:00|10184|10181|10189|10186|10191|10188|10179|10176|3515
1677167700000|2023-02-23 15:55:00|10190|10187|10188|10184|10191|10188|10185|10182|3019
1677168000000|2023-02-23 16:00:00|10187|10183|10198|10195|10199|10196|10184|10181|2166
1677168300000|2023-02-23 16:05:00|10199|10194|10198|10194|10200|10197|10195|10192|3783
1677168600000|2023-02-23 16:10:00|10197|10195|10185|10182|10197|10195|10183|10180|3924
1677168900000|2023-02-23 16:15:00|10186|10183|10198|10195|10199|10196|10184|10181|2961
1677169200000|2023-02-23 16:20:00|10199|10194|10201|10197|10205|10202|10198|10194|2442
1677169500000|2023-02-23 16:25:00|10200|10198|10199|10196|10201|10198|10195|10192|1031
1677169800000|2023-02-23 16:30:00|10200|10197|10210|10206|10211|10208|10200|10197|1520
1677170100000|2023-02-23 16:35:00|10209|10207|10208|10204|10210|10207|10204|10200|2443
1677170400000|2023-02-23 16:40:00|10207|10203|10206|10202|10210|10207|10203|10199|1053
1677170700000|2023-02-23 16:45:00|10205|10203|10197|10193|10205|10203|10195|10192|1563
1677171000000|2023-02-23 16:50:00|10198|10194|10195|10192|10200|10196|10195|10192|1112
1677171300000|2023-02-23 16:55:00|10196|10193|10197|10194|10202|10198|10195|10192|1391
1677171600000|2023-02-23 17:00:00|10198|10195|10201|10198|10201|10198|10196|10193|355
1677171900000|2023-02-23 17:05:00|10200|10197|10200|10196|10202|10199|10199|10196|542
1677172200000|2023-02-23 17:10:00|10199|10197|10202|10199|10202|10199|10199|10196|411
1677172500000|2023-02-23 17:15:00|10203|10200|10204|10201|10204|10201|10199|10196|248
1677172800000|2023-02-23 17:20:00|10205|10202|10207|10204|10209|10205|10205|10202|452
1677173100000|2023-02-23 17:25:00|10206|10203|10205|10202|10207|10204|10204|10200|409
1677173400000|2023-02-23 17:30:00|10206|10203|10208|10205|10208|10205|10206|10203|216
1677173700000|2023-02-23 17:35:00|10207|10204|10206|10203|10209|10206|10206|10203|361
1677174000000|2023-02-23 17:40:00|10207|10204|10209|10206|10209|10206|10206|10203|217
1677174300000|2023-02-23 17:45:00|10210|10207|10204|10200|10210|10207|10203|10199|1246
1677174600000|2023-02-23 17:50:00|10205|10201|10207|10204|10209|10205|10205|10201|303
1677174900000|2023-02-23 17:55:00|10208|10205|10205|10202|10211|10208|10203|10200|181
1677225600000|2023-02-24 08:00:00|10232|10229|10256|10252|10258|10255|10232|10229|2603
1677225900000|2023-02-24 08:05:00|10257|10253|10245|10242|10269|10266|10241|10237|929
1677226200000|2023-02-24 08:10:00|10246|10243|10244|10241|10254|10250|10243|10240|906
1677226500000|2023-02-24 08:15:00|10243|10240|10247|10243|10248|10244|10238|10235|621
1677226800000|2023-02-24 08:20:00|10246|10242|10229|10226|10246|10242|10229|10226|857
1677227100000|2023-02-24 08:25:00|10230|10225|10239|10236|10239|10236|10228|10225|583
1677227400000|2023-02-24 08:30:00|10238|10235|10229|10225|10241|10237|10226|10223|595
1677227700000|2023-02-24 08:35:00|10228|10226|10225|10222|10231|10228|10224|10220|993
1677228000000|2023-02-24 08:40:00|10224|10221|10220|10217|10230|10227|10220|10217|479
1677228300000|2023-02-24 08:45:00|10221|10218|10213|10209|10225|10222|10212|10209|982
1677228600000|2023-02-24 08:50:00|10212|10208|10207|10203|10213|10210|10203|10200|948
1677228900000|2023-02-24 08:55:00|10206|10205|10211|10208|10212|10209|10204|10200|715
1677229200000|2023-02-24 09:00:00|10210|10207|10213|10209|10213|10210|10206|10203|578
1677229500000|2023-02-24 09:05:00|10214|10210|10218|10215|10218|10215|10211|10208|356
1677229800000|2023-02-24 09:10:00|10219|10214|10215|10212|10225|10222|10214|10211|575
1677230100000|2023-02-24 09:15:00|10214|10211|10217|10214|10219|10215|10214|10211|970
1677230400000|2023-02-24 09:20:00|10216|10213|10216|10213|10217|10214|10212|10208|253
1677230700000|2023-02-24 09:25:00|10215|10212|10207|10204|10218|10215|10207|10204|331
1677231000000|2023-02-24 09:30:00|10208|10205|10207|10204|10213|10209|10204|10201|1007
1677231300000|2023-02-24 09:35:00|10206|10203|10206|10203|10207|10204|10201|10198|2081
1677231600000|2023-02-24 09:40:00|10205|10202|10206|10203|10206|10203|10203|10200|826
1677231900000|2023-02-24 09:45:00|10207|10204|10210|10206|10213|10209|10206|10203|732
1677232200000|2023-02-24 09:50:00|10209|10207|10210|10207|10214|10211|10208|10205|474
1677232500000|2023-02-24 09:55:00|10209|10206|10207|10204|10210|10207|10203|10200|694
1677232800000|2023-02-24 10:00:00|10205|10202|10211|10208|10211|10208|10203|10199|738
1677233100000|2023-02-24 10:05:00|10212|10207|10208|10204|10212|10209|10204|10201|386
1677233400000|2023-02-24 10:10:00|10207|10205|10199|10195|10208|10205|10198|10195|858
1677233700000|2023-02-24 10:15:00|10198|10196|10197|10193|10203|10200|10196|10193|888
1677234000000|2023-02-24 10:20:00|10196|10192|10198|10195|10202|10198|10194|10191|1188
1677234300000|2023-02-24 10:25:00|10199|10196|10197|10194|10201|10198|10197|10194|336
1677234600000|2023-02-24 10:30:00|10196|10193|10196|10193|10198|10195|10191|10188|350
1677234900000|2023-02-24 10:35:00|10195|10192|10196|10193|10199|10196|10194|10191|439
1677235200000|2023-02-24 10:40:00|10197|10194|10194|10190|10200|10197|10194|10190|363
1677235500000|2023-02-24 10:45:00|10193|10191|10196|10193|10197|10193|10192|10188|178
1677235800000|2023-02-24 10:50:00|10199|10196|10204|10201|10204|10201|10198|10195|402
1677236100000|2023-02-24 10:55:00|10203|10200|10203|10200|10206|10202|10201|10198|225
1677236400000|2023-02-24 11:00:00|10204|10201|10208|10205|10208|10205|10202|10198|131
1677236700000|2023-02-24 11:05:00|10209|10206|10212|10209|10212|10209|10209|10205|186
1677237000000|2023-02-24 11:10:00|10213|10210|10206|10202|10214|10211|10206|10202|617
1677237300000|2023-02-24 11:15:00|10207|10203|10205|10201|10209|10206|10203|10200|348
1677237600000|2023-02-24 11:20:00|10204|10200|10211|10208|10212|10208|10201|10198|125
1677237900000|2023-02-24 11:25:00|10210|10207|10208|10205|10213|10209|10208|10205|1160
1677238200000|2023-02-24 11:30:00|10209|10206|10207|10203|10213|10210|10205|10202|358
1677238500000|2023-02-24 11:35:00|10206|10204|10199|10196|10208|10205|10199|10195|197
1677238800000|2023-02-24 11:40:00|10200|10197|10197|10193|10200|10197|10194|10191|1081
1677239100000|2023-02-24 11:45:00|10196|10194|10198|10194|10203|10200|10196|10193|1049
1677239400000|2023-02-24 11:50:00|10197|10195|10191|10188|10197|10195|10190|10187|585
1677239700000|2023-02-24 11:55:00|10190|10187|10189|10186|10193|10190|10189|10186|806
1677240000000|2023-02-24 12:00:00|10188|10185|10188|10184|10190|10187|10185|10182|353
1677240300000|2023-02-24 12:05:00|10187|10185|10182|10179|10187|10185|10177|10174|2561
1677240600000|2023-02-24 12:10:00|10183|10178|10184|10181|10185|10182|10181|10178|490
1677240900000|2023-02-24 12:15:00|10183|10180|10179|10176|10185|10182|10177|10174|252
1677241200000|2023-02-24 12:20:00|10180|10177|10183|10179|10184|10181|10179|10176|1164
1677241500000|2023-02-24 12:25:00|10184|10180|10185|10181|10188|10184|10182|10178|783
1677241800000|2023-02-24 12:30:00|10184|10182|10182|10178|10185|10182|10181|10178|580
1677242100000|2023-02-24 12:35:00|10181|10179|10177|10174|10183|10180|10177|10173|590
1677242400000|2023-02-24 12:40:00|10178|10175|10186|10183|10188|10185|10178|10175|292
1677242700000|2023-02-24 12:45:00|10185|10182|10178|10175|10186|10183|10177|10174|175
1677243000000|2023-02-24 12:50:00|10177|10174|10173|10170|10180|10177|10170|10166|566
1677243300000|2023-02-24 12:55:00|10174|10171|10171|10167|10177|10174|10171|10167|1128
1677243600000|2023-02-24 13:00:00|10170|10166|10167|10164|10171|10168|10166|10163|509
1677243900000|2023-02-24 13:05:00|10168|10165|10166|10163|10168|10165|10164|10161|346
1677244200000|2023-02-24 13:10:00|10167|10164|10161|10158|10170|10167|10161|10158|421
1677244500000|2023-02-24 13:15:00|10162|10159|10163|10159|10166|10162|10159|10156|556
1677244800000|2023-02-24 13:20:00|10162|10160|10165|10162|10166|10163|10156|10153|1249
1677245100000|2023-02-24 13:25:00|10166|10163|10169|10165|10172|10169|10165|10162|619
1677245400000|2023-02-24 13:30:00|10168|10164|10155|10152|10168|10164|10137|10134|1562
1677245700000|2023-02-24 13:35:00|10156|10151|10147|10144|10160|10157|10143|10139|614
1677246000000|2023-02-24 13:40:00|10146|10143|10139|10136|10149|10145|10137|10134|896
1677246300000|2023-02-24 13:45:00|10138|10135|10156|10153|10156|10153|10138|10134|1016
1677246600000|2023-02-24 13:50:00|10157|10152|10164|10161|10167|10164|10154|10151|704
1677246900000|2023-02-24 13:55:00|10165|10162|10151|10148|10168|10165|10151|10147|1147
1677247200000|2023-02-24 14:00:00|10152|10147|10141|10138|10152|10147|10140|10137|836
1677247500000|2023-02-24 14:05:00|10140|10137|10146|10142|10150|10147|10137|10134|853
1677247800000|2023-02-24 14:10:00|10147|10143|10131|10128|10149|10146|10130|10127|811
1677248100000|2023-02-24 14:15:00|10132|10129|10111|10108|10132|10129|10110|10106|1382
1677248400000|2023-02-24 14:20:00|10112|10109|10121|10118|10125|10122|10106|10103|1549
1677248700000|2023-02-24 14:25:00|10122|10119|10113|10110|10124|10120|10113|10109|926
1677249000000|2023-02-24 14:30:00|10114|10109|10114|10111|10114|10111|10099|10096|1340
1677249300000|2023-02-24 14:35:00|10115|10110|10116|10112|10116|10113|10105|10102|685
1677249600000|2023-02-24 14:40:00|10117|10113|10099|10095|10117|10114|10098|10095|805
1677249900000|2023-02-24 14:45:00|10098|10096|10099|10096|10107|10104|10095|10091|900
1677250200000|2023-02-24 14:50:00|10100|10095|10123|10120|10124|10121|10099|10095|1744
1677250500000|2023-02-24 14:55:00|10124|10121|10124|10116|10130|10127|10121|10116|1430
1677250800000|2023-02-24 15:00:00|10123|10115|10131|10127|10134|10131|10108|10105|1028
1677251100000|2023-02-24 15:05:00|10132|10128|10124|10120|10137|10133|10123|10120|763
1677251400000|2023-02-24 15:10:00|10123|10121|10126|10123|10130|10127|10122|10119|634
1677251700000|2023-02-24 15:15:00|10127|10124|10115|10112|10130|10126|10113|10110|1189
1677252000000|2023-02-24 15:20:00|10114|10111|10126|10123|10128|10124|10113|10110|1216
1677252300000|2023-02-24 15:25:00|10127|10124|10140|10137|10141|10138|10127|10123|1407
1677252600000|2023-02-24 15:30:00|10139|10136|10134|10131|10142|10139|10131|10128|1147
1677252900000|2023-02-24 15:35:00|10133|10130|10122|10119|10134|10131|10120|10117|715
1677253200000|2023-02-24 15:40:00|10123|10120|10129|10126|10132|10129|10123|10120|563
1677253500000|2023-02-24 15:45:00|10130|10127|10129|10126|10133|10129|10127|10124|316
1677253800000|2023-02-24 15:50:00|10130|10125|10136|10133|10139|10136|10125|10122|397
1677254100000|2023-02-24 15:55:00|10137|10134|10128|10125|10139|10135|10127|10124|358
1677254400000|2023-02-24 16:00:00|10129|10126|10128|10125|10130|10126|10123|10120|450
1677254700000|2023-02-24 16:05:00|10127|10124|10135|10132|10137|10133|10126|10122|678
1677255000000|2023-02-24 16:10:00|10136|10133|10132|10128|10138|10135|10131|10128|2505
1684841400000|2023-05-23 11:30:00|9706|9704|9705|9703|9707|9705|9704|9702|19
1684841700000|2023-05-23 11:35:00|9705.5|9703.5|9712|9710|9712|9710|9705.5|9703.5|141
1684842000000|2023-05-23 11:40:00|9711|9709|9714|9711|9715|9713|9708|9706|91
1684842300000|2023-05-23 11:45:00|9713|9712|9717|9715|9718|9715|9712|9710|96
1684842600000|2023-05-23 11:50:00|9717.5|9715.5|9722|9720|9727|9725|9717.5|9715.5|79
1684842900000|2023-05-23 11:55:00|9722.5|9720.5|9724|9722|9726|9724|9718|9716|34
1684843200000|2023-05-23 12:00:00|9723|9721|9712|9710|9723|9721|9712|9710|374
1684843500000|2023-05-23 12:05:00|9713|9711|9715|9713|9717|9715|9712|9710|49
1684843800000|2023-05-23 12:10:00|9714|9712|9712|9710|9716|9714|9712|9710|952
1684844100000|2023-05-23 12:15:00|9711|9709|9712|9710|9716|9714|9710|9708|170
1684844400000|2023-05-23 12:20:00|9711|9709|9700.5|9698.5|9711|9709|9700.5|9698.5|291
1684844700000|2023-05-23 12:25:00|9701|9699|9703|9701|9703|9701|9700|9698|176
1684845000000|2023-05-23 12:30:00|9704|9702|9703|9701|9704|9702|9700|9698|52
1684845300000|2023-05-23 12:35:00|9704|9702|9710|9708|9711|9709|9702|9700|510
1684845600000|2023-05-23 12:40:00|9709|9707|9710|9708|9713.5|9711.5|9709|9707|3967
1684845900000|2023-05-23 12:45:00|9711|9709|9713|9710|9713|9711|9709|9707|45
1684846200000|2023-05-23 12:50:00|9712|9711|9713|9711|9716|9714|9711.5|9709.5|2000
1684846500000|2023-05-23 12:55:00|9712|9710|9710|9708|9713|9711|9706|9704|78
1684846800000|2023-05-23 13:00:00|9709|9707|9705|9703|9714|9712|9705|9703|438
1684847100000|2023-05-23 13:05:00|9704|9702|9703.5|9701.5|9709|9706|9702|9700|481
1684847400000|2023-05-23 13:10:00|9703|9701|9713|9711|9714|9712|9701|9699|379
1684847700000|2023-05-23 13:15:00|9713.5|9710|9718|9715|9724|9721|9713.5|9710|76
1684848000000|2023-05-23 13:20:00|9717|9716|9710|9708|9717|9716|9707|9705|42
1684848300000|2023-05-23 13:25:00|9709|9707|9707|9705|9710|9708|9704|9702|232
1684848600000|2023-05-23 13:30:00|9707.5|9705.5|9704|9702|9711|9709|9703|9701|2279
1684848900000|2023-05-23 13:35:00|9705|9703|9699|9697|9708|9706|9699|9697|190
1684849200000|2023-05-23 13:40:00|9698.5|9696.5|9693|9691|9700.5|9698.5|9692|9690|123
1684849500000|2023-05-23 13:45:00|9690|9687|9679|9676|9697|9695|9676|9674|524
1684849800000|2023-05-23 13:50:00|9680|9677|9665|9663|9683|9680|9662|9660|908
1684850100000|2023-05-23 13:55:00|9665.5|9663.5|9682|9680|9694|9691|9661|9659|745
1684850400000|2023-05-23 14:00:00|9681|9679|9672|9670|9682|9680|9670|9668|808
1684850700000|2023-05-23 14:05:00|9672.5|9670.5|9673|9670|9675.5|9673.5|9667|9665|986
1684851000000|2023-05-23 14:10:00|9674|9671|9689.5|9687.5|9689.5|9687.5|9670|9668|2202
1684851300000|2023-05-23 14:15:00|9689|9687|9703|9701|9704|9702|9688.5|9686.5|1013
1684851600000|2023-05-23 14:20:00|9704|9702|9700|9698|9704|9702|9695|9693|328
1684851900000|2023-05-23 14:25:00|9700.5|9698.5|9689|9687|9700.5|9698.5|9688.5|9686.5|123
1684852200000|2023-05-23 14:30:00|9690|9688|9684|9682|9692|9690|9683|9680|323
1684852500000|2023-05-23 14:35:00|9683|9681|9678|9676|9683|9681|9676|9674|510
1684852800000|2023-05-23 14:40:00|9677.5|9675.5|9680|9678|9681.5|9679.5|9677.5|9675.5|282
1684853100000|2023-05-23 14:45:00|9679|9677|9679.5|9677.5|9681|9678.5|9672.5|9670.5|316
1684853400000|2023-05-23 14:50:00|9680|9678|9678|9676|9681|9679|9675|9673|365
1684853700000|2023-05-23 14:55:00|9678.5|9676.5|9675.5|9673.5|9681|9679|9675.5|9673.5|413
1684854000000|2023-05-23 15:00:00|9676|9674|9668|9666|9677|9674|9667.5|9665.5|285
1684854300000|2023-05-23 15:05:00|9667.5|9665.5|9674|9672|9675|9673|9665.5|9663.5|892
1684854600000|2023-05-23 15:10:00|9673.5|9671.5|9679.5|9677.5|9680.5|9678.5|9672.5|9670.5|1960
1684854900000|2023-05-23 15:15:00|9680|9678|9682|9680|9684|9682|9675.5|9673.5|412
1684855200000|2023-05-23 15:20:00|9683|9681|9688|9686|9689|9687|9681|9679|375
1684855500000|2023-05-23 15:25:00|9687|9685|9687|9685|9689|9687|9685|9683|130
1684855800000|2023-05-23 15:30:00|9687.5|9685.5|9678|9676|9687.5|9685.5|9675|9673|108
1684856100000|2023-05-23 15:35:00|9679|9675|9681|9678|9682|9680|9679|9675|40
1684856400000|2023-05-23 15:40:00|9680|9679|9680|9678|9681.5|9679.5|9679|9677|73
1684856700000|2023-05-23 15:45:00|9679|9677|9683.5|9681.5|9683.5|9681.5|9679|9677|146
1684857000000|2023-05-23 15:50:00|9682|9680|9681|9679|9682.5|9680.5|9681|9679|49
1684857300000|2023-05-23 15:55:00|9681.5|9679.5|9687|9685|9688|9686|9681|9679|36
1684857600000|2023-05-23 16:00:00|9686.5|9684.5|9684|9682|9687|9685|9683|9681|60
1684857900000|2023-05-23 16:05:00|9683|9681|9684|9682|9688|9686|9682|9679|158
1684858200000|2023-05-23 16:10:00|9684.5|9681|9679|9677|9684.5|9682.5|9679|9676|36
1684858500000|2023-05-23 16:15:00|9680|9678|9683|9681|9683|9681|9679|9677|594
1684858800000|2023-05-23 16:20:00|9682|9680|9685|9683|9686|9684|9682|9680|11
1684859100000|2023-05-23 16:25:00|9686|9684|9686|9684|9687|9685|9683|9681|8
1684859400000|2023-05-23 16:30:00|9687|9685|9687|9685|9689|9687|9685|9683|10
1684859700000|2023-05-23 16:35:00|9688|9686|9689|9687|9689|9687|9686|9684|34
1684860000000|2023-05-23 16:40:00|9688|9686|9693|9691|9695|9693|9688|9686|75
1684860300000|2023-05-23 16:45:00|9692|9690|9689|9687|9692|9690|9688|9686|15
1684860600000|2023-05-23 16:50:00|9690|9688|9688|9686|9691|9689|9687.5|9685.5|9
1684860900000|2023-05-23 16:55:00|9687.5|9685.5|9690|9687|9691|9688|9687.5|9685.5|15
1684911600000|2023-05-24 07:00:00|9523.5|9522|9513.5|9511.5|9523.5|9522|9482.5|9479.5|2465
1684911900000|2023-05-24 07:05:00|9515.5|9513.5|9548.5|9546.5|9556.5|9554.5|9514|9512|2367
1684912200000|2023-05-24 07:10:00|9549|9547|9549|9547|9554|9552|9540.5|9538.5|860
1684912500000|2023-05-24 07:15:00|9548.5|9546.5|9535|9533|9559.5|9557.5|9534.5|9532.5|1396
1684912800000|2023-05-24 07:20:00|9535.5|9533.5|9533|9531|9536|9534|9521|9518|443
1684913100000|2023-05-24 07:25:00|9532.5|9530.5|9540.5|9538.5|9542.5|9540.5|9517|9515|3104
1684913400000|2023-05-24 07:30:00|9540|9538|9546.5|9544.5|9546.5|9544.5|9528.5|9526.5|372
1684913700000|2023-05-24 07:35:00|9545.5|9543.5|9551|9549|9551.5|9549.5|9535.5|9533.5|382
1684914000000|2023-05-24 07:40:00|9551.5|9549.5|9569|9567|9569.5|9567.5|9549|9547|942
1684914300000|2023-05-24 07:45:00|9569.5|9567.5|9553|9551|9575.5|9573.5|9553|9551|2098
1684914600000|2023-05-24 07:50:00|9552.5|9550.5|9554.5|9552.5|9561|9559|9549|9547|1211
1684914900000|2023-05-24 07:55:00|9554|9552|9557|9555|9558|9555|9552.5|9550.5|425
1684915200000|2023-05-24 08:00:00|9556.5|9554.5|9573|9571|9576|9574|9556|9554|384
1684915500000|2023-05-24 08:05:00|9572.5|9570.5|9572.5|9570.5|9574.5|9572.5|9560.5|9558.5|791
1684915800000|2023-05-24 08:10:00|9573|9571|9573.5|9571.5|9578|9576|9568.5|9566.5|1334
1684916100000|2023-05-24 08:15:00|9573|9571|9579|9577|9582|9580|9571|9569|274
1684916400000|2023-05-24 08:20:00|9578.5|9576.5|9583.5|9581.5|9585.5|9583.5|9578.5|9576.5|580
1684916700000|2023-05-24 08:25:00|9584|9582|9576.5|9574.5|9586.5|9584.5|9575.5|9573.5|318
1684917000000|2023-05-24 08:30:00|9575.5|9573.5|9572|9570|9577|9575|9571.5|9569.5|396
1684917300000|2023-05-24 08:35:00|9571.5|9569.5|9567.5|9565.5|9575|9573|9565.5|9563.5|340
1684917600000|2023-05-24 08:40:00|9568.5|9566.5|9575|9573|9575|9573|9567.5|9565.5|394
1684917900000|2023-05-24 08:45:00|9575.5|9573.5|9586.5|9584.5|9588.5|9586.5|9569.5|9567.5|473
1684918200000|2023-05-24 08:50:00|9587|9585|9602.5|9600.5|9602.5|9600.5|9586|9584|369
1684918500000|2023-05-24 08:55:00|9602|9600|9601.5|9599.5|9604|9602|9595|9593|718
1684918800000|2023-05-24 09:00:00|9602|9600|9610.5|9608.5|9614.5|9612.5|9595.5|9593.5|3018
1684919100000|2023-05-24 09:05:00|9609.5|9607.5|9598.5|9596.5|9611.5|9609.5|9598.5|9596.5|1160
1684919400000|2023-05-24 09:10:00|9599|9597|9608.5|9606.5|9608.5|9606.5|9599|9597|372
1684919700000|2023-05-24 09:15:00|9609|9607|9610.5|9608.5|9611|9609|9603.5|9601.5|926
1684920000000|2023-05-24 09:20:00|9611.5|9609.5|9615|9613|9615.5|9613.5|9610|9608|671
1684920300000|2023-05-24 09:25:00|9615.5|9613.5|9618|9616|9625.5|9623.5|9614.5|9612.5|809
1684920600000|2023-05-24 09:30:00|9617.5|9615.5|9617.5|9615.5|9618|9616|9604.5|9602.5|1581
1684920900000|2023-05-24 09:35:00|9618|9616|9622.5|9620.5|9624.5|9622.5|9615|9613|1054
1684921200000|2023-05-24 09:40:00|9623.5|9621.5|9619|9617|9626.5|9624.5|9618|9616|306
1684921500000|2023-05-24 09:45:00|9618.5|9616.5|9619.5|9617.5|9622|9620|9614|9612|253
1684921800000|2023-05-24 09:50:00|9619|9617|9630.5|9628.5|9631.5|9629.5|9619|9617|2941
1684922100000|2023-05-24 09:55:00|9629|9627|9628.5|9626.5|9631.5|9629.5|9627|9625|448
1684922400000|2023-05-24 10:00:00|9629|9627|9620.5|9618.5|9631|9629|9620|9618|2833
1684922700000|2023-05-24 10:05:00|9621|9619|9625.5|9623.5|9625.5|9623.5|9620|9618|1830
1684923000000|2023-05-24 10:10:00|9626.5|9624.5|9626.5|9624.5|9629.5|9627.5|9625|9623|3171
1684923300000|2023-05-24 10:15:00|9626|9624|9623|9621|9627.5|9625.5|9616.5|9614.5|643
1684923600000|2023-05-24 10:20:00|9623.5|9621.5|9614|9612|9625.5|9623.5|9613.5|9611.5|270
1684923900000|2023-05-24 10:25:00|9613.5|9611.5|9617|9615|9625|9623|9613.5|9611.5|411
1684924200000|2023-05-24 10:30:00|9617.5|9615.5|9629.5|9627.5|9629.5|9627.5|9612.5|9610.5|863
1684924500000|2023-05-24 10:35:00|9630|9628|9638|9636|9639.5|9637.5|9627.5|9625.5|760
1684924800000|2023-05-24 10:40:00|9637.5|9635.5|9644.5|9642.5|9649|9647|9637|9635|3963
1684925100000|2023-05-24 10:45:00|9643.5|9641.5|9646.5|9644.5|9648.5|9646.5|9640.5|9638.5|295
1684925400000|2023-05-24 10:50:00|9645.5|9643.5|9650|9648|9654|9652|9644.5|9642.5|556
1684925700000|2023-05-24 10:55:00|9649.5|9647.5|9650.5|9648.5|9652.5|9650.5|9647.5|9645.5|1639
1684926000000|2023-05-24 11:00:00|9649.5|9647.5|9640.5|9638.5|9652|9650|9640.5|9638.5|7733
1684926300000|2023-05-24 11:05:00|9641.5|9639.5|9641|9639|9645.5|9643.5|9640|9638|2168
1684926600000|2023-05-24 11:10:00|9640.5|9638.5|9633.5|9631.5|9641|9639|9632.5|9630.5|270
1684926900000|2023-05-24 11:15:00|9634.5|9632.5|9636.5|9634.5|9638|9636|9634.5|9632.5|1335
1684927200000|2023-05-24 11:20:00|9636|9634|9633.5|9631.5|9636|9634|9630|9628|755
1684927500000|2023-05-24 11:25:00|9633|9631|9644.5|9642.5|9645|9643|9632.5|9630.5|460
1684927800000|2023-05-24 11:30:00|9645|9643|9647.5|9645.5|9651|9649|9644.5|9642.5|378
1684928100000|2023-05-24 11:35:00|9646.5|9644.5|9648.5|9646.5|9648.5|9646.5|9639.5|9637.5|183
1684928400000|2023-05-24 11:40:00|9648|9646|9644.5|9642.5|9648.5|9646.5|9641|9639|245
1684928700000|2023-05-24 11:45:00|9643.5|9641.5|9648|9646|9648|9646|9643|9641|155
1684929000000|2023-05-24 11:50:00|9648.5|9646.5|9656.5|9654.5|9657|9655|9648.5|9646.5|1660
1684929300000|2023-05-24 11:55:00|9656|9654|9658|9656|9659.5|9657.5|9655|9653|1134
1684929600000|2023-05-24 12:00:00|9657.5|9655.5|9655.5|9653.5|9661|9659|9654.5|9652.5|1706
1684929900000|2023-05-24 12:05:00|9654.5|9652.5|9649|9647|9654.5|9652.5|9648|9646|281
1684930200000|2023-05-24 12:10:00|9648.5|9646.5|9645|9643|9651|9649|9644|9642|1121
1684930500000|2023-05-24 12:15:00|9645.5|9643.5|9645.5|9643.5|9649|9647|9644.5|9642.5|1444
1684930800000|2023-05-24 12:20:00|9645|9643|9635.5|9633.5|9646|9644|9633.5|9631.5|2633
1684931100000|2023-05-24 12:25:00|9635|9633|9637.5|9635.5|9641.5|9639.5|9634.5|9632.5|1787
1684931400000|2023-05-24 12:30:00|9638|9636|9629|9627|9638|9636|9628.5|9626.5|2822
1684931700000|2023-05-24 12:35:00|9628.5|9626.5|9636.5|9634.5|9636.5|9634.5|9626.5|9624.5|258
1684932000000|2023-05-24 12:40:00|9635.5|9633.5|9634.5|9632.5|9637|9635|9632|9630|185
1684932300000|2023-05-24 12:45:00|9634|9632|9634.5|9632.5|9639.5|9637.5|9633|9631|196
1684932600000|2023-05-24 12:50:00|9633.5|9631.5|9633.5|9631.5|9637.5|9635.5|9630.5|9628.5|403
1684932900000|2023-05-24 12:55:00|9633|9631|9634.5|9632.5|9641|9639|9631.5|9629.5|1058
1684933200000|2023-05-24 13:00:00|9633.5|9631.5|9629.5|9627.5|9635|9633|9629|9627|1819
1684933500000|2023-05-24 13:05:00|9629|9627|9630.5|9628.5|9631|9629|9620.5|9618.5|4193
1684933800000|2023-05-24 13:10:00|9630|9628|9635|9633|9637.5|9635.5|9629.5|9627.5|491
1684934100000|2023-05-24 13:15:00|9634.5|9632.5|9646|9644|9647|9645|9634.5|9632.5|951
1684934400000|2023-05-24 13:20:00|9645.5|9643.5|9653|9651|9653.5|9651.5|9643|9641|268
1684934700000|2023-05-24 13:25:00|9652.5|9650.5|9656|9654|9657.5|9655.5|9648|9646|6219
1684935000000|2023-05-24 13:30:00|9655.5|9653.5|9643.5|9641.5|9657.5|9655.5|9641.5|9639.5|948
1684935300000|2023-05-24 13:35:00|9643|9641|9656|9654|9656.5|9654.5|9643|9641|4221
1684935600000|2023-05-24 13:40:00|9655.5|9653.5|9650|9648|9656|9654|9646.5|9644.5|539
1684935900000|2023-05-24 13:45:00|9650.5|9648.5|9654.5|9652.5|9654.5|9652.5|9648|9646|2520
1684936200000|2023-05-24 13:50:00|9654|9652|9661.5|9659.5|9663.5|9661.5|9653|9651|6226
1684936500000|2023-05-24 13:55:00|9661|9659|9648|9646|9661.5|9659.5|9648|9646|1837
1684936800000|2023-05-24 14:00:00|9647.5|9645.5|9636.5|9634.5|9649.5|9647.5|9635.5|9633.5|1909
1684937100000|2023-05-24 14:05:00|9637|9635|9646.5|9644.5|9647.5|9645.5|9634|9632|1836
1684937400000|2023-05-24 14:10:00|9645.5|9643.5|9639|9637|9646|9644|9637|9635|1218
1684937700000|2023-05-24 14:15:00|9638.5|9636.5|9639.5|9637.5|9647|9645|9636.5|9634.5|249
1684938000000|2023-05-24 14:20:00|9640|9638|9646.5|9644.5|9649|9647|9638|9636|317
1684938300000|2023-05-24 14:25:00|9645.5|9643.5|9648.5|9646.5|9648.5|9646.5|9643.5|9641.5|856
1684938600000|2023-05-24 14:30:00|9648|9646|9645.5|9643.5|9648.5|9646.5|9640.5|9638.5|1326
1684938900000|2023-05-24 14:35:00|9645|9643|9648.5|9646.5|9651.5|9649.5|9644.5|9642.5|977
1684939200000|2023-05-24 14:40:00|9647.5|9645.5|9643.5|9641.5|9647.5|9645.5|9637.5|9635.5|1248
1684939500000|2023-05-24 14:45:00|9644.5|9642.5|9644.5|9642.5|9652.5|9650.5|9644.5|9642.5|1878
1684939800000|2023-05-24 14:50:00|9644|9642|9644|9642|9646|9644|9642.5|9640.5|892
1684940100000|2023-05-24 14:55:00|9644.5|9642.5|9645.5|9643.5|9646.5|9644.5|9640|9638|4310
1684940400000|2023-05-24 15:00:00|9645|9643|9639.5|9637.5|9645|9643|9636.5|9634.5|2553
1684940700000|2023-05-24 15:05:00|9639|9637|9643.5|9641.5|9643.5|9641.5|9638|9636|4595
1684941000000|2023-05-24 15:10:00|9644.5|9642.5|9655.5|9653.5|9655.5|9653.5|9644.5|9642.5|5861
1684941300000|2023-05-24 15:15:00|9655|9653|9654.5|9652.5|9658.5|9656.5|9654|9652|1799
1684941600000|2023-05-24 15:20:00|9654|9652|9654.5|9652.5|9656.5|9654.5|9651|9649|758
1684941900000|2023-05-24 15:25:00|9654|9652|9655|9653|9655.5|9653.5|9653|9651|449
1684942200000|2023-05-24 15:30:00|9654.5|9652.5|9651|9649|9654.5|9652.5|9650.5|9648.5|694
1684942500000|2023-05-24 15:35:00|9650.5|9648.5|9647.5|9645.5|9651.5|9649.5|9644.5|9642.5|5860
1684942800000|2023-05-24 15:40:00|9648|9646|9651|9649|9653.5|9651.5|9645|9643|780
1684943100000|2023-05-24 15:45:00|9651.5|9649.5|9641.5|9639.5|9654|9652|9641|9639|448
1684943400000|2023-05-24 15:50:00|9640.5|9638.5|9634.5|9632.5|9640.5|9638.5|9633.5|9631.5|321
1684943700000|2023-05-24 15:55:00|9634|9632|9634|9632|9636.5|9634.5|9631.5|9629.5|1501
1684944000000|2023-05-24 16:00:00|9634.5|9632.5|9627.5|9625.5|9635.5|9633.5|9625.5|9623.5|699
1684944300000|2023-05-24 16:05:00|9627|9625|9629.5|9627.5|9629.5|9627.5|9624|9622|503
1684944600000|2023-05-24 16:10:00|9629|9627|9623|9621|9629|9627|9618|9616|303
1684944900000|2023-05-24 16:15:00|9622.5|9620.5|9622|9620|9623.5|9621.5|9618|9616|177
1684945200000|2023-05-24 16:20:00|9622.5|9620.5|9622|9620|9623.5|9621.5|9616.5|9614.5|308
1684945500000|2023-05-24 16:25:00|9621.5|9619.5|9620|9618|9623|9621|9617.5|9615.5|375
1684945800000|2023-05-24 16:30:00|9620.5|9618.5|9622|9620|9624.5|9622.5|9620|9618|160
1684946100000|2023-05-24 16:35:00|9621.5|9619.5|9628.5|9626.5|9628.5|9626.5|9620.5|9618.5|116
1684946400000|2023-05-24 16:40:00|9629.5|9627.5|9631|9629|9631.5|9629.5|9627.5|9625.5|121
1684946700000|2023-05-24 16:45:00|9630.5|9628.5|9631.5|9629.5|9632|9630|9630|9628|459
1684947000000|2023-05-24 16:50:00|9631|9629|9630|9628|9631|9629|9628.5|9626.5|81
1684947300000|2023-05-24 16:55:00|9630.5|9628.5|9634|9632|9634.5|9632.5|9630|9628|85
1684998000000|2023-05-25 07:00:00|9607.5|9605.5|9596.5|9594.5|9607.5|9605.5|9591.5|9589.5|6387
1684998300000|2023-05-25 07:05:00|9597|9595|9598.5|9596.5|9601|9599|9592.5|9590.5|1998
1684998600000|2023-05-25 07:10:00|9597.5|9595.5|9596.5|9594.5|9600|9598|9585.5|9583.5|4510
1684998900000|2023-05-25 07:15:00|9595.5|9593.5|9596.5|9594.5|9597.5|9595.5|9590.5|9588.5|1877
1684999200000|2023-05-25 07:20:00|9596|9594|9585.5|9583.5|9596.5|9594.5|9585.5|9583.5|2614
1684999500000|2023-05-25 07:25:00|9587|9585|9573.5|9571.5|9588.5|9586.5|9572.5|9570.5|1144
1684999800000|2023-05-25 07:30:00|9574.5|9572.5|9583.5|9581.5|9584|9582|9572.5|9570.5|1856
1685000100000|2023-05-25 07:35:00|9584.5|9582.5|9580.5|9578.5|9585|9583|9579.5|9577.5|1123
1685000400000|2023-05-25 07:40:00|9581.5|9579.5|9576.5|9574.5|9582.5|9580.5|9571.5|9569.5|2794
1685000700000|2023-05-25 07:45:00|9575.5|9573.5|9579|9577|9583|9581|9575.5|9573.5|13038
1685001000000|2023-05-25 07:50:00|9578|9576|9565.5|9563.5|9578|9576|9565.5|9563.5|2728
1685001300000|2023-05-25 07:55:00|9565|9563|9558.5|9556.5|9569|9567|9558.5|9556.5|4469
1685001600000|2023-05-25 08:00:00|9558|9556|9559|9557|9563|9561|9553.5|9551.5|5770
1685001900000|2023-05-25 08:05:00|9559.5|9557.5|9554.5|9552.5|9559.5|9557.5|9553.5|9551.5|3782
1685002200000|2023-05-25 08:10:00|9555|9553|9550|9548|9556.5|9554.5|9548.5|9546.5|5980
1685002500000|2023-05-25 08:15:00|9550.5|9548.5|9557.5|9555.5|9557.5|9555.5|9549.5|9547.5|5646
1685002800000|2023-05-25 08:20:00|9558|9556|9562|9560|9563.5|9561.5|9556.5|9554.5|1771
1685003100000|2023-05-25 08:25:00|9561.5|9559.5|9561.5|9559.5|9564.5|9562.5|9560.5|9558.5|6573
1685003400000|2023-05-25 08:30:00|9562|9560|9561|9559|9565.5|9563.5|9560|9558|9851
1685003700000|2023-05-25 08:35:00|9561.5|9559.5|9552.5|9550.5|9561.5|9559.5|9551.5|9549.5|2311
1685004000000|2023-05-25 08:40:00|9551.5|9549.5|9538|9536|9552.5|9550.5|9537.5|9535.5|3490
1685004300000|2023-05-25 08:45:00|9538.5|9536.5|9537|9535|9539.5|9537.5|9533.5|9531.5|933
1685004600000|2023-05-25 08:50:00|9537.5|9535.5|9534.5|9532.5|9537.5|9535.5|9529.5|9527.5|627
1685004900000|2023-05-25 08:55:00|9533.5|9531.5|9544|9542|9544.5|9542.5|9533.5|9531.5|2438
1685005200000|2023-05-25 09:00:00|9543.5|9541.5|9531|9529|9547.5|9545.5|9529.5|9527.5|1452
1685005500000|2023-05-25 09:05:00|9531.5|9529.5|9519.5|9517.5|9534.5|9532.5|9518.5|9516.5|1935
1685005800000|2023-05-25 09:10:00|9519|9517|9528.5|9526.5|9531.5|9529.5|9517.5|9515.5|16955
1685006100000|2023-05-25 09:15:00|9529.5|9527.5|9532.5|9530.5|9533.5|9531.5|9524.5|9522.5|19137
1685006400000|2023-05-25 09:20:00|9532|9530|9535|9533|9535.5|9533.5|9530.5|9528.5|855
1685006700000|2023-05-25 09:25:00|9534.5|9532.5|9527.5|9525.5|9536.5|9534.5|9526.5|9524.5|783
1685007000000|2023-05-25 09:30:00|9527|9525|9522.5|9520.5|9527.5|9525.5|9519.5|9517.5|622
1685007300000|2023-05-25 09:35:00|9522|9520|9517.5|9515.5|9522.5|9520.5|9513|9511|1160
1685007600000|2023-05-25 09:40:00|9516.5|9514.5|9511.5|9509.5|9516.5|9514.5|9510.5|9508.5|1073
1685007900000|2023-05-25 09:45:00|9512|9510|9508|9506|9512.5|9510.5|9504.5|9502.5|555
1685008200000|2023-05-25 09:50:00|9508.5|9506.5|9512.5|9510.5|9513.5|9511.5|9507.5|9505.5|3373
1685008500000|2023-05-25 09:55:00|9511.5|9509.5|9525.5|9523.5|9525.5|9523.5|9511.5|9509.5|4805
1685008800000|2023-05-25 10:00:00|9526|9524|9531.5|9529.5|9532.5|9530.5|9523.5|9521.5|2102
1685009100000|2023-05-25 10:05:00|9531|9529|9529.5|9527.5|9531.5|9529.5|9526.5|9524.5|894
1685009400000|2023-05-25 10:10:00|9530.5|9528.5|9533|9531|9533|9531|9526.5|9524.5|1226
1685009700000|2023-05-25 10:15:00|9533.5|9531.5|9530|9528|9535.5|9533.5|9524.5|9522.5|966
1685010000000|2023-05-25 10:20:00|9530.5|9528.5|9525.5|9523.5|9530.5|9528.5|9523.5|9521.5|2526
1685010300000|2023-05-25 10:25:00|9525|9523|9525.5|9523.5|9528.5|9526.5|9523|9521|686
1685010600000|2023-05-25 10:30:00|9524.5|9522.5|9520.5|9518.5|9525|9523|9517.5|9515.5|1673
1685010900000|2023-05-25 10:35:00|9520|9518|9516.5|9514.5|9520.5|9518.5|9515.5|9513.5|7134
1685011200000|2023-05-25 10:40:00|9515.5|9513.5|9511|9509|9515.5|9513.5|9508.5|9506.5|1021
1685011500000|2023-05-25 10:45:00|9510.5|9508.5|9511.5|9509.5|9513.5|9511.5|9508.5|9506.5|467
1685011800000|2023-05-25 10:50:00|9512|9510|9511.5|9509.5|9514.5|9512.5|9511.5|9509.5|1037
1685012100000|2023-05-25 10:55:00|9510.5|9508.5|9509.5|9507.5|9510.5|9508.5|9507.5|9505.5|477
1685012400000|2023-05-25 11:00:00|9508.5|9506.5|9506|9504|9508.5|9506.5|9502.5|9500.5|1862
1685012700000|2023-05-25 11:05:00|9505.5|9503.5|9508.5|9506.5|9510.5|9508.5|9505.5|9503.5|1026
1685013000000|2023-05-25 11:10:00|9509.5|9507.5|9508.5|9506.5|9511|9509|9505.5|9503.5|4582
1685013300000|2023-05-25 11:15:00|9508|9506|9509.5|9507.5|9511.5|9509.5|9507.5|9505.5|5390
1685013600000|2023-05-25 11:20:00|9508.5|9506.5|9512.5|9510.5|9514|9512|9506.5|9504.5|4751
1685013900000|2023-05-25 11:25:00|9511.5|9509.5|9513.5|9511.5|9517.5|9515.5|9510|9508|650
1685014200000|2023-05-25 11:30:00|9512.5|9510.5|9509.5|9507.5|9515.5|9513.5|9507.5|9505.5|4144
1685014500000|2023-05-25 11:35:00|9508.5|9506.5|9512|9510|9514.5|9512.5|9506.5|9504.5|646
1685014800000|2023-05-25 11:40:00|9511.5|9509.5|9528.5|9526.5|9529.5|9527.5|9511.5|9509.5|739
1685015100000|2023-05-25 11:45:00|9528|9526|9528.5|9526.5|9532.5|9530.5|9527.5|9525.5|6989
1685015400000|2023-05-25 11:50:00|9527.5|9525.5|9530.5|9528.5|9534.5|9532.5|9527|9525|476
1685015700000|2023-05-25 11:55:00|9529.5|9527.5|9536|9534|9536|9534|9526.5|9524.5|767
1685016000000|2023-05-25 12:00:00|9536.5|9534.5|9542.5|9540.5|9542.5|9540.5|9531.5|9529.5|1043
1685016300000|2023-05-25 12:05:00|9542|9540|9536.5|9534.5|9545.5|9543.5|9536.5|9534.5|755
1685016600000|2023-05-25 12:10:00|9536|9534|9542.5|9540.5|9544.5|9542.5|9535.5|9533.5|684
1685016900000|2023-05-25 12:15:00|9542|9540|9531|9529|9542.5|9540.5|9529.5|9527.5|1083
1685017200000|2023-05-25 12:20:00|9531.5|9529.5|9545.5|9543.5|9546.5|9544.5|9530.5|9528.5|1992
1685017500000|2023-05-25 12:25:00|9544.5|9542.5|9541.5|9538.5|9548.5|9546.5|9537.5|9535.5|969
1685017800000|2023-05-25 12:30:00|9542|9539|9539|9537|9542.5|9539.5|9522|9520|1540
1685018100000|2023-05-25 12:35:00|9538.5|9536.5|9551|9549|9553.5|9551.5|9532.5|9530.5|1342
1685018400000|2023-05-25 12:40:00|9550.5|9548.5|9518.5|9516.5|9553.5|9551.5|9513.5|9511.5|1098
1685018700000|2023-05-25 12:45:00|9517.5|9515.5|9517|9515|9532.5|9530.5|9516.5|9514.5|950
1685019000000|2023-05-25 12:50:00|9517.5|9515.5|9517.5|9515.5|9518|9516|9502.5|9500.5|1002
1685019300000|2023-05-25 12:55:00|9516.5|9514.5|9533|9531|9534|9532|9513.5|9511.5|1742
1685019600000|2023-05-25 13:00:00|9532.5|9530.5|9535|9533|9536|9534|9518.5|9516.5|1972
1685019900000|2023-05-25 13:05:00|9534.5|9532.5|9545.5|9543.5|9547.5|9545.5|9530|9528|11321
1685020200000|2023-05-25 13:10:00|9546.5|9544.5|9551.5|9549.5|9560.5|9558.5|9542|9540|856
1685020500000|2023-05-25 13:15:00|9550.5|9548.5|9571|9569|9571.5|9569.5|9546.5|9544.5|3523
1685020800000|2023-05-25 13:20:00|9570.5|9568.5|9565|9563|9584|9582|9563.5|9561.5|4712
1685021100000|2023-05-25 13:25:00|9565.5|9563.5|9560|9558|9565.5|9563.5|9555|9553|10330
1685021400000|2023-05-25 13:30:00|9560.5|9558.5|9557|9555|9568.5|9566.5|9552.5|9550.5|4779
1685021700000|2023-05-25 13:35:00|9557.5|9555.5|9554.5|9552.5|9557.5|9555.5|9549.5|9547.5|2017
1685022000000|2023-05-25 13:40:00|9553.5|9551.5|9545.5|9543.5|9556.5|9554.5|9544.5|9542.5|2658
1685022300000|2023-05-25 13:45:00|9545|9543|9533.5|9531.5|9547|9545|9530.5|9528.5|6660
1685022600000|2023-05-25 13:50:00|9532.5|9530.5|9528.5|9526.5|9533|9531|9524.5|9522.5|899
1685022900000|2023-05-25 13:55:00|9528|9526|9518.5|9516.5|9529.5|9527.5|9517.5|9515.5|5381
1685023200000|2023-05-25 14:00:00|9518|9516|9522.5|9520.5|9524|9522|9510.5|9508.5|1968
1685023500000|2023-05-25 14:05:00|9523|9521|9525.5|9523.5|9527.5|9525.5|9519|9517|739
1685023800000|2023-05-25 14:10:00|9525|9523|9520.5|9518.5|9533.5|9531.5|9520|9518|4674
1685024100000|2023-05-25 14:15:00|9520|9518|9523.5|9521.5|9523.5|9521.5|9512.5|9510.5|4398
1685024400000|2023-05-25 14:20:00|9524.5|9522.5|9511.5|9509.5|9527|9525|9511.5|9509.5|1452
1685024700000|2023-05-25 14:25:00|9511|9509|9498.5|9496.5|9511.5|9509.5|9497.5|9495.5|1811
1685025000000|2023-05-25 14:30:00|9498|9496|9506|9504|9511.5|9509.5|9497.5|9495.5|2566
1685025300000|2023-05-25 14:35:00|9506.5|9504.5|9490.5|9488.5|9508.5|9506.5|9490.5|9488.5|1160
1685025600000|2023-05-25 14:40:00|9490|9488|9482.5|9480.5|9492.5|9490.5|9479.5|9477.5|3720
1685025900000|2023-05-25 14:45:00|9482|9480|9482.5|9480.5|9485.5|9483.5|9479.5|9477.5|2985
1685026200000|2023-05-25 14:50:00|9482|9480|9472.5|9470.5|9482.5|9480.5|9470.5|9468.5|1130
1685026500000|2023-05-25 14:55:00|9473|9471|9466|9464|9473.5|9471.5|9460.5|9458.5|3250
1685026800000|2023-05-25 15:00:00|9467.5|9465.5|9474.5|9472.5|9477.5|9475.5|9467|9465|958
1685027100000|2023-05-25 15:05:00|9475|9473|9482.5|9480.5|9486.5|9484.5|9472.5|9470.5|1724
1685027400000|2023-05-25 15:10:00|9481.5|9479.5|9466.5|9464.5|9481.5|9479.5|9465.5|9463.5|6016
1685027700000|2023-05-25 15:15:00|9467.5|9465.5|9479.5|9477.5|9485.5|9483.5|9466.5|9464.5|2347
1685028000000|2023-05-25 15:20:00|9480|9478|9474.5|9472.5|9481.5|9479.5|9474.5|9472.5|1506
1685028300000|2023-05-25 15:25:00|9474|9472|9474.5|9472.5|9476.5|9474.5|9472.5|9470.5|4135
1685028600000|2023-05-25 15:30:00|9475|9473|9471.5|9469.5|9478.5|9476.5|9471.5|9469.5|2122
1685028900000|2023-05-25 15:35:00|9470.5|9468.5|9460.5|9458.5|9470.5|9468.5|9457.5|9455.5|292
1685029200000|2023-05-25 15:40:00|9461|9459|9462.5|9460.5|9462.5|9460.5|9457.5|9455.5|318
1685029500000|2023-05-25 15:45:00|9460.5|9458.5|9462.5|9460.5|9464|9462|9457.5|9455.5|1002
1685029800000|2023-05-25 15:50:00|9461.5|9459.5|9454.5|9452.5|9462.5|9460.5|9446.5|9444.5|673
1685030100000|2023-05-25 15:55:00|9455|9453|9457.5|9455.5|9457.5|9455.5|9451.5|9449.5|779
1685030400000|2023-05-25 16:00:00|9457|9455|9455.5|9453.5|9458.5|9456.5|9454.5|9452.5|1016
1685030700000|2023-05-25 16:05:00|9456|9454|9459.5|9457.5|9460.5|9458.5|9455.5|9453.5|238
1685031000000|2023-05-25 16:10:00|9458.5|9456.5|9461.5|9459.5|9461.5|9459.5|9457|9455|1561
1685031300000|2023-05-25 16:15:00|9461|9459|9463.5|9461.5|9465.5|9463.5|9460.5|9458.5|326
1685031600000|2023-05-25 16:20:00|9464|9462|9459|9457|9464|9462|9457.5|9455.5|505
1685031900000|2023-05-25 16:25:00|9458.5|9456.5|9460.5|9458.5|9463|9461|9458.5|9456.5|139
1685032200000|2023-05-25 16:30:00|9461|9459|9464.5|9462.5|9466|9464|9458.5|9456.5|561
1685032500000|2023-05-25 16:35:00|9463|9461|9457|9455|9463|9461|9454.5|9452.5|173
1685032800000|2023-05-25 16:40:00|9456|9454|9455|9453|9458|9456|9454.5|9452.5|179
1685033100000|2023-05-25 16:45:00|9455.5|9453.5|9454.5|9452.5|9456.5|9454.5|9453.5|9451.5|454
1685033400000|2023-05-25 16:50:00|9455.5|9453.5|9462|9460|9462.5|9460.5|9452.5|9450.5|291
1685033700000|2023-05-25 16:55:00|9461.5|9459.5|9458.5|9455.5|9461.5|9459.5|9454.5|9452.5|206
1685084400000|2023-05-26 07:00:00|9466|9464|9459.5|9457.5|9473|9471|9450|9448|3156
1685084700000|2023-05-26 07:05:00|9458.5|9456.5|9454.5|9452.5|9460.5|9458.5|9445|9443|3935
1685085000000|2023-05-26 07:10:00|9453.5|9451.5|9431.5|9429.5|9454.5|9452.5|9430.5|9428.5|1798
1685085300000|2023-05-26 07:15:00|9431|9429|9425.5|9423.5|9431.5|9429.5|9423.5|9421.5|1349
1685085600000|2023-05-26 07:20:00|9424.5|9422.5|9441.5|9439.5|9441.5|9439.5|9421.5|9419.5|1347
1685085900000|2023-05-26 07:25:00|9441|9439|9441|9439|9443.5|9441.5|9432|9430|814
1685086200000|2023-05-26 07:30:00|9440.5|9438.5|9447.5|9445.5|9451|9449|9438.5|9436.5|1876
1685086500000|2023-05-26 07:35:00|9446.5|9444.5|9453.5|9451.5|9453.5|9451.5|9442.5|9440.5|1342
1685086800000|2023-05-26 07:40:00|9454.5|9452.5|9460.5|9458.5|9464.5|9462.5|9451.5|9449.5|2309
1685087100000|2023-05-26 07:45:00|9459.5|9457.5|9469.5|9467.5|9471.5|9469.5|9458.5|9456.5|1933
1685087400000|2023-05-26 07:50:00|9468.5|9466.5|9462|9460|9469.5|9467.5|9460.5|9458.5|1073
1685087700000|2023-05-26 07:55:00|9462.5|9460.5|9479.5|9477.5|9480|9478|9460.5|9458.5|2322
1685088000000|2023-05-26 08:00:00|9479|9477|9481.5|9479.5|9481.5|9479.5|9474.5|9472.5|1503
1685088300000|2023-05-26 08:05:00|9480.5|9478.5|9474.5|9472.5|9482.5|9480.5|9474.5|9472.5|1327
1685088600000|2023-05-26 08:10:00|9474|9472|9467.5|9465.5|9477.5|9475.5|9467.5|9465.5|540
1685088900000|2023-05-26 08:15:00|9468.5|9466.5|9473|9471|9476.5|9474.5|9468.5|9466.5|576
1685089200000|2023-05-26 08:20:00|9472.5|9470.5|9469.5|9467.5|9475|9473|9468|9466|2890
1685089500000|2023-05-26 08:25:00|9470.5|9468.5|9468.5|9466.5|9473.5|9471.5|9468.5|9466.5|814
1685089800000|2023-05-26 08:30:00|9467.5|9465.5|9463.5|9461.5|9469|9467|9460.5|9458.5|570
1685090100000|2023-05-26 08:35:00|9462.5|9460.5|9448|9446|9465.5|9463.5|9447|9445|2016
1685090400000|2023-05-26 08:40:00|9448.5|9446.5|9452|9450|9455.5|9453.5|9445.5|9443.5|861
1685090700000|2023-05-26 08:45:00|9452.5|9450.5|9459|9457|9460.5|9458.5|9450.5|9448.5|1525
1685091000000|2023-05-26 08:50:00|9458.5|9456.5|9466.5|9464.5|9467.5|9465.5|9458.5|9456.5|690
1685091300000|2023-05-26 08:55:00|9466|9464|9461.5|9459.5|9467.5|9465.5|9460.5|9458.5|686
1685091600000|2023-05-26 09:00:00|9462|9460|9456|9454|9462|9460|9454.5|9452.5|866
1685091900000|2023-05-26 09:05:00|9456.5|9454.5|9462.5|9460.5|9462.5|9460.5|9456.5|9454.5|670
1685092200000|2023-05-26 09:10:00|9462|9460|9465|9463|9467.5|9465.5|9460.5|9458.5|783
1685092500000|2023-05-26 09:15:00|9464.5|9462.5|9470.5|9468.5|9472.5|9470.5|9464.5|9462.5|993
1685092800000|2023-05-26 09:20:00|9471|9469|9466.5|9464.5|9473.5|9471.5|9465.5|9463.5|673
1685093100000|2023-05-26 09:25:00|9467|9465|9472.5|9470.5|9473.5|9471.5|9467|9465|390
1685093400000|2023-05-26 09:30:00|9472|9470|9479.5|9477.5|9480.5|9478.5|9472|9470|613
1685093700000|2023-05-26 09:35:00|9479|9477|9480.5|9478.5|9480.5|9478.5|9476.5|9474.5|838
1685094000000|2023-05-26 09:40:00|9480|9478|9479.5|9477.5|9480.5|9478.5|9476|9474|2070
1685094300000|2023-05-26 09:45:00|9480.5|9478.5|9485.5|9483.5|9487.5|9485.5|9479.5|9477.5|508
1685094600000|2023-05-26 09:50:00|9485|9483|9483.5|9481.5|9486|9484|9479|9477|453
1685094900000|2023-05-26 09:55:00|9483|9481|9481|9479|9486.5|9484.5|9480.5|9478.5|419
1685095200000|2023-05-26 10:00:00|9482.5|9480.5|9479.5|9477.5|9484.5|9482.5|9478.5|9476.5|546
1685095500000|2023-05-26 10:05:00|9478.5|9476.5|9478.5|9476.5|9481.5|9479.5|9478.5|9476.5|420
1685095800000|2023-05-26 10:10:00|9479|9477|9479.5|9477.5|9480.5|9478.5|9477.5|9475.5|757
1685096100000|2023-05-26 10:15:00|9479|9477|9482|9480|9482.5|9480.5|9477.5|9475.5|1409
1685096400000|2023-05-26 10:20:00|9481.5|9479.5|9487.5|9485.5|9487.5|9485.5|9480.5|9478.5|1396
1685096700000|2023-05-26 10:25:00|9487|9485|9483.5|9481.5|9488.5|9486.5|9483.5|9481.5|551
1685097000000|2023-05-26 10:30:00|9482.5|9480.5|9487|9485|9487.5|9485.5|9480.5|9478.5|890
1685097300000|2023-05-26 10:35:00|9486.5|9484.5|9500.5|9498.5|9500.5|9498.5|9486.5|9484.5|2563
1685097600000|2023-05-26 10:40:00|9500|9498|9504.5|9502.5|9507|9505|9498.5|9496.5|1677
1685097900000|2023-05-26 10:45:00|9504|9502|9508.5|9506.5|9511|9509|9504|9502|1105
1685098200000|2023-05-26 10:50:00|9507.5|9505.5|9509.5|9507.5|9511.5|9509.5|9505.5|9503.5|653
1685098500000|2023-05-26 10:55:00|9510.5|9508.5|9505.5|9503.5|9510.5|9508.5|9505.5|9503.5|276
1685098800000|2023-05-26 11:00:00|9503.5|9501.5|9507|9505|9507.5|9505.5|9503.5|9501.5|1282
1685099100000|2023-05-26 11:05:00|9506.5|9504.5|9511.5|9509.5|9512.5|9510.5|9506.5|9504.5|353
1685099400000|2023-05-26 11:10:00|9510.5|9508.5|9509.5|9507.5|9515|9513|9507.5|9505.5|728
1685099700000|2023-05-26 11:15:00|9509|9507|9506|9504|9509|9507|9505.5|9503.5|291
1685100000000|2023-05-26 11:20:00|9505.5|9503.5|9506.5|9504.5|9509.5|9507.5|9505.5|9503.5|167
1685100300000|2023-05-26 11:25:00|9506|9504|9505.5|9503.5|9507.5|9505.5|9503.5|9501.5|1222
1685100600000|2023-05-26 11:30:00|9504.5|9502.5|9514.5|9512.5|9514.5|9512.5|9504.5|9502.5|1142
1685100900000|2023-05-26 11:35:00|9516|9514|9505.5|9503.5|9518.5|9516.5|9504.5|9502.5|584
1685101200000|2023-05-26 11:40:00|9506.5|9504.5|9504.5|9502.5|9508.5|9506.5|9504.5|9502.5|461
1685101500000|2023-05-26 11:45:00|9505|9503|9510|9508|9512.5|9510.5|9504.5|9502.5|1642
1685101800000|2023-05-26 11:50:00|9509.5|9507.5|9504.5|9502.5|9509.5|9507.5|9504|9502|996
1685102100000|2023-05-26 11:55:00|9505.5|9503.5|9505.5|9503.5|9509.5|9507.5|9505|9503|2864
1685102400000|2023-05-26 12:00:00|9504.5|9502.5|9504.5|9502.5|9507.5|9505.5|9504.5|9502.5|863
1685102700000|2023-05-26 12:05:00|9505.5|9503.5|9504|9502|9507|9505|9504|9502|1295
1685103000000|2023-05-26 12:10:00|9503.5|9501.5|9497|9495|9504|9502|9496|9494|980
1685103300000|2023-05-26 12:15:00|9496.5|9494.5|9497.5|9495.5|9498|9496|9491.5|9489.5|1041
1685103600000|2023-05-26 12:20:00|9496.5|9494.5|9502|9500|9502.5|9500.5|9488.5|9486.5|2374
1685103900000|2023-05-26 12:25:00|9502.5|9500.5|9501|9499|9503.5|9501.5|9498.5|9496.5|501
1685104200000|2023-05-26 12:30:00|9500.5|9498|9482.5|9480.5|9506.5|9504.5|9473|9471|1898
1685104500000|2023-05-26 12:35:00|9481.5|9479.5|9468.5|9466.5|9482|9480|9466.5|9464.5|1426
1685104800000|2023-05-26 12:40:00|9469.5|9467.5|9475|9473|9477|9475|9469|9467|1040
1685105100000|2023-05-26 12:45:00|9475.5|9473.5|9493.5|9491.5|9497.5|9495.5|9473.5|9471.5|975
1685105400000|2023-05-26 12:50:00|9493|9491|9485.5|9483.5|9499.5|9497.5|9483.5|9481.5|1029
1685105700000|2023-05-26 12:55:00|9484.5|9482.5|9496.5|9494.5|9499|9497|9481.5|9479.5|1344
1685106000000|2023-05-26 13:00:00|9495.5|9493.5|9496.5|9494.5|9497.5|9495.5|9490.5|9488.5|931
1685106300000|2023-05-26 13:05:00|9497|9495|9496|9494|9503.5|9501.5|9494.5|9492.5|1065
1685106600000|2023-05-26 13:10:00|9495.5|9493.5|9495.5|9493.5|9498.5|9496.5|9492.5|9490.5|599
1685106900000|2023-05-26 13:15:00|9494.5|9492.5|9486.5|9484.5|9495|9493|9485|9483|738
1685107200000|2023-05-26 13:20:00|9484|9482|9478.5|9476.5|9485.5|9483.5|9474.5|9472.5|1014
1685107500000|2023-05-26 13:25:00|9478|9476|9477.5|9475.5|9480|9478|9472.5|9470.5|1261
1685107800000|2023-05-26 13:30:00|9476.5|9474.5|9473.5|9471.5|9482.5|9480.5|9471.5|9469.5|687
1685108100000|2023-05-26 13:35:00|9473|9471|9483.5|9481.5|9483.5|9481.5|9471.5|9469.5|1289
1685108400000|2023-05-26 13:40:00|9484|9482|9488|9486|9489.5|9487.5|9482.5|9480.5|569
1685108700000|2023-05-26 13:45:00|9487.5|9485.5|9482.5|9480.5|9487.5|9485.5|9480.5|9478.5|1182
1685109000000|2023-05-26 13:50:00|9482|9480|9482|9480|9488.5|9486.5|9478.5|9476.5|1856
1685109300000|2023-05-26 13:55:00|9482.5|9480.5|9488|9486|9490|9487.5|9481|9479|553
1685109600000|2023-05-26 14:00:00|9484.5|9481.5|9507.5|9505.5|9514.5|9512.5|9483|9481|1011
1685109900000|2023-05-26 14:05:00|9506.5|9504.5|9514.5|9512.5|9515.5|9513.5|9500.5|9498.5|2060
1685110200000|2023-05-26 14:10:00|9515.5|9513.5|9519.5|9517.5|9521.5|9519.5|9513.5|9511.5|963
1685110500000|2023-05-26 14:15:00|9519|9517|9515.5|9513.5|9522.5|9520.5|9511|9509|1294
1685110800000|2023-05-26 14:20:00|9516|9514|9514.5|9512.5|9516.5|9514.5|9506.5|9504.5|635
1685111100000|2023-05-26 14:25:00|9513.5|9511.5|9507.5|9505.5|9514|9512|9507.5|9505.5|1285
1685111400000|2023-05-26 14:30:00|9507|9505|9494|9492|9509.5|9507.5|9493|9491|814
1685111700000|2023-05-26 14:35:00|9495|9493|9488.5|9486.5|9496.5|9494.5|9486.5|9484.5|572
1685112000000|2023-05-26 14:40:00|9488|9486|9486.5|9484.5|9489.5|9487.5|9480.5|9478.5|1069
1685112300000|2023-05-26 14:45:00|9487|9485|9477.5|9475.5|9487|9485|9476.5|9474.5|2277
1685112600000|2023-05-26 14:50:00|9478|9476|9470.5|9468.5|9479.5|9477.5|9470.5|9468.5|993
1685112900000|2023-05-26 14:55:00|9471.5|9469.5|9478.5|9476.5|9479.5|9477.5|9471.5|9469.5|705
1685113200000|2023-05-26 15:00:00|9478|9476|9482.5|9480.5|9484.5|9482.5|9475.5|9473.5|864
1685113500000|2023-05-26 15:05:00|9483|9481|9477.5|9475.5|9484.5|9482.5|9477.5|9475.5|1850
1685113800000|2023-05-26 15:10:00|9476.5|9474.5|9481.5|9479.5|9484|9482|9470.5|9468.5|1995
1685114100000|2023-05-26 15:15:00|9480.5|9478.5|9492.5|9490.5|9492.5|9490.5|9480.5|9478.5|2521
1685114400000|2023-05-26 15:20:00|9491.5|9489.5|9488.5|9486.5|9491.5|9489.5|9486.5|9484.5|1337
1685114700000|2023-05-26 15:25:00|9489.5|9487.5|9487.5|9485.5|9491|9489|9486|9484|826
1685115000000|2023-05-26 15:30:00|9488.5|9486.5|9494|9492|9494.5|9492.5|9488.5|9486.5|829
1685115300000|2023-05-26 15:35:00|9493.5|9491.5|9495.5|9493.5|9495.5|9493.5|9488.5|9486.5|895
1685115600000|2023-05-26 15:40:00|9496|9494|9496.5|9494.5|9499.5|9497.5|9494.5|9492.5|329
1685115900000|2023-05-26 15:45:00|9497.5|9495.5|9496.5|9494.5|9502.5|9500.5|9495.5|9493.5|1327
1685116200000|2023-05-26 15:50:00|9495.5|9493.5|9496|9494|9496.5|9494.5|9493.5|9491.5|361
1685116500000|2023-05-26 15:55:00|9495.5|9493.5|9502.5|9500.5|9504.5|9502.5|9495.5|9493.5|556
1685116800000|2023-05-26 16:00:00|9502|9500|9496.5|9494.5|9502|9500|9494.5|9492.5|456
1685117100000|2023-05-26 16:05:00|9497|9495|9496|9494|9498.5|9496.5|9494|9492|597
1685117400000|2023-05-26 16:10:00|9495.5|9493.5|9502.5|9500.5|9502.5|9500.5|9494.5|9492.5|169
1685117700000|2023-05-26 16:15:00|9503|9501|9506.5|9504.5|9507|9505|9501.5|9499.5|402
1685118000000|2023-05-26 16:20:00|9506|9504|9505.5|9503.5|9508|9506|9504.5|9502.5|261
1685118300000|2023-05-26 16:25:00|9505|9503|9505.5|9503.5|9506.5|9504.5|9503.5|9501.5|188
1685118600000|2023-05-26 16:30:00|9505|9503|9507.5|9505.5|9508|9506|9505|9503|126
1685118900000|2023-05-26 16:35:00|9508.5|9506.5|9512.5|9510.5|9513.5|9511.5|9508|9506|152
1685119200000|2023-05-26 16:40:00|9512|9510|9506.5|9504.5|9512|9510|9506.5|9504.5|299
1685119500000|2023-05-26 16:45:00|9505.5|9503.5|9504.5|9502.5|9507.5|9505.5|9504|9502|72
1685119800000|2023-05-26 16:50:00|9505|9503|9507.5|9505.5|9508.5|9506.5|9503|9501|209
1685120100000|2023-05-26 16:55:00|9506.5|9504.5|9510.5|9508.5|9511.5|9509.5|9505.5|9503.5|186
1685430000000|2023-05-30 07:00:00|9586|9584|9575.5|9573.5|9586|9584|9556|9554|2360
1685430300000|2023-05-30 07:05:00|9576|9574|9559.5|9557.5|9576.5|9574.5|9559.5|9557.5|2073
1685430600000|2023-05-30 07:10:00|9560.5|9558.5|9557.5|9555.5|9564.5|9562.5|9545.5|9543.5|1748
1685430900000|2023-05-30 07:15:00|9558|9556|9546.5|9544.5|9560|9558|9544.5|9542.5|1091
1685431200000|2023-05-30 07:20:00|9547.5|9545.5|9543.5|9541.5|9559.5|9557.5|9543.5|9541.5|1617
1685431500000|2023-05-30 07:25:00|9542.5|9540.5|9541.5|9539.5|9546|9544|9538.5|9536.5|909
1685431800000|2023-05-30 07:30:00|9542.5|9540.5|9540.5|9538.5|9544|9542|9537.5|9535.5|1102
1685432100000|2023-05-30 07:35:00|9541.5|9539.5|9550.5|9548.5|9550.5|9548.5|9541.5|9539.5|1027
1685432400000|2023-05-30 07:40:00|9551|9549|9557.5|9555.5|9560.5|9558.5|9550.5|9548.5|899
1685432700000|2023-05-30 07:45:00|9558.5|9556.5|9551.5|9549.5|9558.5|9556.5|9551.5|9549.5|766
1685433000000|2023-05-30 07:50:00|9552.5|9550.5|9559.5|9557.5|9563.5|9561.5|9551.5|9549.5|658
1685433300000|2023-05-30 07:55:00|9561.5|9559.5|9563.5|9561.5|9566.5|9564.5|9561|9559|638
1685433600000|2023-05-30 08:00:00|9562.5|9560.5|9555|9553|9562.5|9560.5|9554|9552|821
1685433900000|2023-05-30 08:05:00|9555.5|9553.5|9555|9553|9557.5|9555.5|9549.5|9547.5|799
1685434200000|2023-05-30 08:10:00|9555.5|9553.5|9547.5|9545.5|9557.5|9555.5|9544.5|9542.5|1452
1685434500000|2023-05-30 08:15:00|9548|9546|9538.5|9536.5|9549.5|9547.5|9538.5|9536.5|723
1685434800000|2023-05-30 08:20:00|9539.5|9537.5|9537.5|9535.5|9542.5|9540.5|9536.5|9534.5|881
1685435100000|2023-05-30 08:25:00|9536.5|9534.5|9537.5|9535.5|9537.5|9535.5|9528.5|9526.5|1273
1685435400000|2023-05-30 08:30:00|9536.5|9534.5|9534.5|9532.5|9536.5|9534.5|9530.5|9528.5|437
1685435700000|2023-05-30 08:35:00|9535.5|9533.5|9529.5|9527.5|9535.5|9533.5|9529|9527|577
1685436000000|2023-05-30 08:40:00|9530.5|9528.5|9531.5|9529.5|9532.5|9530.5|9529.5|9527.5|606
1685436300000|2023-05-30 08:45:00|9532.5|9530.5|9529.5|9527.5|9535|9533|9528.5|9526.5|496
1685436600000|2023-05-30 08:50:00|9530|9528|9521.5|9519.5|9531.5|9529.5|9521.5|9519.5|1164
1685436900000|2023-05-30 08:55:00|9522.5|9520.5|9526.5|9524.5|9528|9526|9521.5|9519.5|883
1685437200000|2023-05-30 09:00:00|9527.5|9525.5|9526|9524|9529.5|9527.5|9518.5|9516.5|482
1685437500000|2023-05-30 09:05:00|9525.5|9523.5|9520.5|9518.5|9526|9524|9519.5|9517.5|500
1685437800000|2023-05-30 09:10:00|9519.5|9517.5|9512.5|9510.5|9520.5|9518.5|9512.5|9510.5|1026
1685438100000|2023-05-30 09:15:00|9513.5|9511.5|9522.5|9520.5|9523.5|9521.5|9513.5|9511.5|1164
1685438400000|2023-05-30 09:20:00|9523|9521|9531.5|9529.5|9533.5|9531.5|9517.5|9515.5|746
1685438700000|2023-05-30 09:25:00|9531|9529|9538.5|9536.5|9538.5|9536.5|9527.5|9525.5|1669
1685439000000|2023-05-30 09:30:00|9539|9537|9528.5|9526.5|9543.5|9541.5|9528.5|9526.5|1140
1685439300000|2023-05-30 09:35:00|9527.5|9525.5|9530.5|9528.5|9530.5|9528.5|9526.5|9524.5|818
1685439600000|2023-05-30 09:40:00|9528.5|9526.5|9524.5|9522.5|9532.5|9530.5|9523.5|9521.5|543
1685439900000|2023-05-30 09:45:00|9525|9523|9522.5|9520.5|9528.5|9526.5|9521.5|9519.5|716
1685440200000|2023-05-30 09:50:00|9523.5|9521.5|9520.5|9518.5|9526.5|9524.5|9519.5|9517.5|939
1685440500000|2023-05-30 09:55:00|9521|9519|9501.5|9499.5|9527.5|9525.5|9501.5|9499.5|2050
1685440800000|2023-05-30 10:00:00|9502.5|9500.5|9511.5|9509.5|9521.5|9519.5|9502.5|9500.5|1450
1685441100000|2023-05-30 10:05:00|9510.5|9508.5|9507.5|9505.5|9511.5|9509.5|9504|9502|778
1685441400000|2023-05-30 10:10:00|9508.5|9506.5|9509.5|9507.5|9509.5|9507.5|9501.5|9499.5|933
1685441700000|2023-05-30 10:15:00|9510.5|9508.5|9506.5|9504.5|9511.5|9509.5|9504.5|9502.5|766
1685442000000|2023-05-30 10:20:00|9507.5|9505.5|9496.5|9494.5|9508.5|9506.5|9496.5|9494.5|605
1685442300000|2023-05-30 10:25:00|9497.5|9495.5|9496.5|9494.5|9497.5|9495.5|9492.5|9490.5|570
1685442600000|2023-05-30 10:30:00|9497.5|9495.5|9501|9499|9503.5|9501.5|9494.5|9492.5|821
1685442900000|2023-05-30 10:35:00|9500.5|9498.5|9500.5|9498.5|9503|9501|9499.5|9497.5|681
1685443200000|2023-05-30 10:40:00|9501.5|9499.5|9507.5|9505.5|9507.5|9505.5|9499.5|9497.5|461
1685443500000|2023-05-30 10:45:00|9507|9505|9509.5|9507.5|9513|9511|9504.5|9502.5|601
1685443800000|2023-05-30 10:50:00|9510.5|9508.5|9513.5|9511.5|9514.5|9512.5|9507.5|9505.5|365
1685444100000|2023-05-30 10:55:00|9513|9511|9511.5|9509.5|9513|9511|9507.5|9505.5|586
1685444400000|2023-05-30 11:00:00|9512.5|9510.5|9511.5|9509.5|9519.5|9517.5|9507.5|9505.5|858
1685444700000|2023-05-30 11:05:00|9512.5|9510.5|9516.5|9514.5|9518.5|9516.5|9508.5|9506.5|766
1685445000000|2023-05-30 11:10:00|9515.5|9513.5|9512.5|9510.5|9516.5|9514.5|9510.5|9508.5|780
1685445300000|2023-05-30 11:15:00|9513.5|9511.5|9510.5|9508.5|9515.5|9513.5|9508.5|9506.5|690
1685445600000|2023-05-30 11:20:00|9511|9509|9512.5|9510.5|9514|9512|9509.5|9507.5|514
1685445900000|2023-05-30 11:25:00|9512|9510|9518|9516|9518|9516|9511.5|9509.5|1008
1685446200000|2023-05-30 11:30:00|9518.5|9516.5|9531|9529|9532.5|9530.5|9517.5|9515.5|1181
1685446500000|2023-05-30 11:35:00|9530.5|9528.5|9528|9526|9530.5|9528.5|9524.5|9522.5|948
1685446800000|2023-05-30 11:40:00|9528.5|9526.5|9534.5|9532.5|9534.5|9532.5|9528|9526|753
1685447100000|2023-05-30 11:45:00|9534|9532|9533.5|9531.5|9534.5|9532.5|9528.5|9526.5|576
1685447400000|2023-05-30 11:50:00|9534|9532|9540.5|9538.5|9540.5|9538.5|9533.5|9531.5|610
1685447700000|2023-05-30 11:55:00|9539.5|9537.5|9537.5|9535.5|9540.5|9538.5|9532|9530|527
1685448000000|2023-05-30 12:00:00|9537|9535|9536.5|9534.5|9542.5|9540.5|9535.5|9533.5|757
1685448300000|2023-05-30 12:05:00|9537.5|9535.5|9538.5|9536.5|9542.5|9540.5|9537.5|9535.5|830
1685448600000|2023-05-30 12:10:00|9539.5|9537.5|9547.5|9545.5|9547.5|9545.5|9538.5|9536.5|697
1685448900000|2023-05-30 12:15:00|9549.5|9547.5|9550.5|9548.5|9554.5|9552.5|9547.5|9545.5|565
1685449200000|2023-05-30 12:20:00|9549.5|9547.5|9547.5|9545.5|9555.5|9553.5|9546.5|9544.5|1262
1685449500000|2023-05-30 12:25:00|9546.5|9544.5|9541.5|9539.5|9548.5|9546.5|9538.5|9536.5|1274
1685449800000|2023-05-30 12:30:00|9542.5|9540.5|9541|9539|9543.5|9541.5|9537.5|9535.5|755
1685450100000|2023-05-30 12:35:00|9540.5|9538.5|9534.5|9532.5|9541|9539|9531.5|9529.5|818
1685450400000|2023-05-30 12:40:00|9533.5|9531.5|9534.5|9532.5|9536.5|9534.5|9532.5|9530.5|633
1685450700000|2023-05-30 12:45:00|9533.5|9531.5|9535|9533|9538.5|9536.5|9529.5|9527.5|867
1685451000000|2023-05-30 12:50:00|9535.5|9533.5|9525.5|9523.5|9537.5|9535.5|9525|9523|894
1685451300000|2023-05-30 12:55:00|9525|9523|9533.5|9531.5|9534|9532|9524.5|9522.5|563
1685451600000|2023-05-30 13:00:00|9534.5|9532.5|9532|9530|9535.5|9533.5|9525|9523|830
1685451900000|2023-05-30 13:05:00|9531.5|9529.5|9534.5|9532.5|9535.5|9533.5|9527.5|9525.5|1258
1685452200000|2023-05-30 13:10:00|9533.5|9531.5|9530.5|9528.5|9534.5|9532.5|9529.5|9527.5|595
1685452500000|2023-05-30 13:15:00|9531|9529|9535.5|9533.5|9535.5|9533.5|9530.5|9528.5|445
1685452800000|2023-05-30 13:20:00|9534.5|9532.5|9537.5|9535.5|9541.5|9539.5|9534.5|9532.5|667
1685453100000|2023-05-30 13:25:00|9538|9536|9534.5|9532.5|9539|9537|9534|9532|802
1685453400000|2023-05-30 13:30:00|9534|9532|9531.5|9529.5|9535.5|9533.5|9530.5|9528.5|796
1685453700000|2023-05-30 13:35:00|9532.5|9530.5|9535.5|9533.5|9537.5|9535.5|9529.5|9527.5|803
1685454000000|2023-05-30 13:40:00|9536.5|9534.5|9542.5|9540.5|9547.5|9545.5|9536.5|9534.5|579
1685454300000|2023-05-30 13:45:00|9542|9540|9539.5|9537.5|9544.5|9542.5|9537.5|9535.5|734
1685454600000|2023-05-30 13:50:00|9538.5|9536.5|9542.5|9540.5|9542.5|9540.5|9534.5|9532.5|652
1685454900000|2023-05-30 13:55:00|9543.5|9541.5|9543.5|9541.5|9546.5|9544.5|9539.5|9537.5|624
1685455200000|2023-05-30 14:00:00|9542.5|9540.5|9546.5|9544.5|9548.5|9546.5|9535.5|9533.5|1139
1685455500000|2023-05-30 14:05:00|9547|9545|9552.5|9550.5|9557.5|9555.5|9545.5|9543.5|1586
1685455800000|2023-05-30 14:10:00|9553|9551|9549.5|9547.5|9553.5|9551.5|9548|9546|1129
1685456100000|2023-05-30 14:15:00|9548.5|9546.5|9549.5|9547.5|9552.5|9550.5|9546.5|9544.5|2023
1685456400000|2023-05-30 14:20:00|9549|9547|9558.5|9556.5|9558.5|9556.5|9548.5|9546.5|820
1685456700000|2023-05-30 14:25:00|9559|9557|9569.5|9567.5|9569.5|9567.5|9558.5|9556.5|1410
1685457000000|2023-05-30 14:30:00|9568.5|9566.5|9576.5|9574.5|9578.5|9576.5|9566.5|9564.5|1522
1685457300000|2023-05-30 14:35:00|9575.5|9573.5|9573.5|9571.5|9577.5|9575.5|9569.5|9567.5|1056
1685457600000|2023-05-30 14:40:00|9574.5|9572.5|9577.5|9575.5|9579.5|9577.5|9573.5|9571.5|815
1685457900000|2023-05-30 14:45:00|9577|9575|9574.5|9572.5|9580.5|9578.5|9574.5|9572.5|759
1685458200000|2023-05-30 14:50:00|9573.5|9571.5|9570|9568|9573.5|9571.5|9564.5|9562.5|1094
1685458500000|2023-05-30 14:55:00|9570.5|9568.5|9576.5|9574.5|9576.5|9574.5|9568.5|9566.5|910
1685458800000|2023-05-30 15:00:00|9575.5|9573.5|9581.5|9579.5|9582.5|9580.5|9573.5|9571.5|1422
1685459100000|2023-05-30 15:05:00|9582.5|9580.5|9587.5|9585.5|9588.5|9586.5|9579.5|9577.5|1141
1685459400000|2023-05-30 15:10:00|9588.5|9586.5|9598.5|9596.5|9602.5|9600.5|9586.5|9584.5|2643
1685459700000|2023-05-30 15:15:00|9598|9596|9597.5|9595.5|9600.5|9598.5|9589.5|9587.5|2118
1685460000000|2023-05-30 15:20:00|9598|9596|9600.5|9598.5|9601.5|9599.5|9595.5|9593.5|444
1685460300000|2023-05-30 15:25:00|9600|9598|9600|9598|9602.5|9600.5|9597.5|9595.5|574
1685460600000|2023-05-30 15:30:00|9600.5|9598.5|9596.5|9594.5|9602.5|9600.5|9595.5|9593.5|877
1685460900000|2023-05-30 15:35:00|9597.5|9595.5|9599.5|9597.5|9602.5|9600.5|9595.5|9593.5|666
1685461200000|2023-05-30 15:40:00|9600.5|9598.5|9600.5|9598.5|9600.5|9598.5|9598.5|9596.5|353
1685461500000|2023-05-30 15:45:00|9601.5|9599.5|9601.5|9599.5|9601.5|9599.5|9600.5|9598.5|572
1685461800000|2023-05-30 15:50:00|9601|9599|9602.5|9600.5|9604.5|9602.5|9600.5|9598.5|378
1685462100000|2023-05-30 15:55:00|9603.5|9601.5|9601.5|9599.5|9603.5|9601.5|9599.5|9597.5|303
1685462400000|2023-05-30 16:00:00|9602.5|9600.5|9604.5|9602.5|9606.5|9604.5|9601.5|9599.5|589
1685462700000|2023-05-30 16:05:00|9606.5|9604.5|9608.5|9606.5|9609.5|9607.5|9604|9602|910
1685463000000|2023-05-30 16:10:00|9607.5|9605.5|9612|9610|9612.5|9610.5|9606.5|9604.5|466
1685463300000|2023-05-30 16:15:00|9612.5|9610.5|9611.5|9609.5|9613.5|9611.5|9610.5|9608.5|227
1685463600000|2023-05-30 16:20:00|9611|9609|9608.5|9606.5|9611.5|9609.5|9608.5|9606.5|296
1685463900000|2023-05-30 16:25:00|9608|9606|9606|9604|9608|9606|9604.5|9602.5|183
1685464200000|2023-05-30 16:30:00|9606.5|9604.5|9605.5|9603.5|9606.5|9604.5|9604.5|9602.5|158
1685464500000|2023-05-30 16:35:00|9605|9603|9608|9606|9608|9606|9604|9602|145
1685464800000|2023-05-30 16:40:00|9608.5|9606.5|9608.5|9606.5|9608.5|9606.5|9606.5|9604.5|65
1685465100000|2023-05-30 16:45:00|9608|9606|9607.5|9605.5|9609.5|9607.5|9606|9604|87
1685465400000|2023-05-30 16:50:00|9607|9605|9604.5|9602.5|9608.5|9606.5|9603.5|9601.5|232
1685465700000|2023-05-30 16:55:00|9605|9603|9601.5|9599.5|9605|9603|9598|9596|217
1685516400000|2023-05-31 07:00:00|9652.5|9650.5|9658.5|9656.5|9660.5|9658.5|9645.5|9643.5|2209
1685516700000|2023-05-31 07:05:00|9659|9657|9660.5|9658.5|9665.5|9663.5|9643.5|9641.5|2431
1685517000000|2023-05-31 07:10:00|9661|9659|9650|9648|9661.5|9659.5|9648.5|9646.5|1915
1685517300000|2023-05-31 07:15:00|9649.5|9647.5|9654.5|9652.5|9654.5|9652.5|9643.5|9641.5|1074
1685517600000|2023-05-31 07:20:00|9653.5|9651.5|9646.5|9644.5|9656.5|9654.5|9644.5|9642.5|1606
1685517900000|2023-05-31 07:25:00|9645.5|9643.5|9655.5|9653.5|9656.5|9654.5|9645.5|9643.5|1380
1685518200000|2023-05-31 07:30:00|9654.5|9652.5|9644.5|9642.5|9659.5|9657.5|9644.5|9642.5|1241
1685518500000|2023-05-31 07:35:00|9645|9643|9643|9641|9648.5|9646.5|9642.5|9640.5|1547
1685518800000|2023-05-31 07:40:00|9642.5|9640.5|9655.5|9653.5|9657.5|9655.5|9642.5|9640.5|1026
1685519100000|2023-05-31 07:45:00|9655|9653|9641.5|9639.5|9655.5|9653.5|9641.5|9639.5|888
1685519400000|2023-05-31 07:50:00|9640.5|9638.5|9645.5|9643.5|9650.5|9648.5|9638.5|9636.5|1603
1685519700000|2023-05-31 07:55:00|9646|9644|9649.5|9647.5|9654|9652|9644.5|9642.5|628
1685520000000|2023-05-31 08:00:00|9649|9647|9664|9662|9664|9662|9645.5|9643.5|1197
1685520300000|2023-05-31 08:05:00|9663.5|9661.5|9662.5|9660.5|9666.5|9664.5|9658.5|9656.5|947
1685520600000|2023-05-31 08:10:00|9663|9661|9673.5|9671.5|9673.5|9671.5|9663|9661|934
1685520900000|2023-05-31 08:15:00|9672.5|9670.5|9681.5|9679.5|9683.5|9681.5|9671.5|9669.5|943
1685521200000|2023-05-31 08:20:00|9681|9679|9681.5|9679.5|9685.5|9683.5|9677.5|9675.5|855
1685521500000|2023-05-31 08:25:00|9681|9679|9682.5|9680.5|9683.5|9681.5|9676.5|9674.5|930
1685521800000|2023-05-31 08:30:00|9683|9681|9685.5|9683.5|9690.5|9688.5|9681.5|9679.5|760
1685522100000|2023-05-31 08:35:00|9685|9683|9689.5|9687.5|9695.5|9693.5|9683.5|9681.5|962
1685522400000|2023-05-31 08:40:00|9690.5|9688.5|9689|9687|9693.5|9691.5|9686.5|9684.5|811
1685522700000|2023-05-31 08:45:00|9689.5|9687.5|9686.5|9684.5|9689.5|9687.5|9682.5|9680.5|1101
1685523000000|2023-05-31 08:50:00|9687|9685|9682.5|9680.5|9688.5|9686.5|9681.5|9679.5|870
1685523300000|2023-05-31 08:55:00|9680.5|9678.5|9675.5|9673.5|9682.5|9680.5|9673|9671|1280
1685523600000|2023-05-31 09:00:00|9671.5|9669.5|9667.5|9665.5|9673.5|9671.5|9662.5|9660.5|1633
1685523900000|2023-05-31 09:05:00|9667|9665|9672|9670|9672.5|9670.5|9664.5|9662.5|811
1685524200000|2023-05-31 09:10:00|9672.5|9670.5|9674.5|9672.5|9676.5|9674.5|9671.5|9669.5|650
1685524500000|2023-05-31 09:15:00|9673.5|9671.5|9677.5|9675.5|9680.5|9678.5|9672.5|9670.5|459
1685524800000|2023-05-31 09:20:00|9678|9676|9678.5|9676.5|9680.5|9678.5|9676.5|9674.5|548
1685525100000|2023-05-31 09:25:00|9677.5|9675.5|9679.5|9677.5|9684.5|9682.5|9677.5|9675.5|827
1685525400000|2023-05-31 09:30:00|9679|9677|9678.5|9676.5|9679.5|9677.5|9672.5|9670.5|626
1685525700000|2023-05-31 09:35:00|9679.5|9677.5|9685|9683|9686.5|9684.5|9679.5|9677.5|706
1685526000000|2023-05-31 09:40:00|9685.5|9683.5|9681.5|9679.5|9687.5|9685.5|9679.5|9677.5|503
1685526300000|2023-05-31 09:45:00|9680.5|9678.5|9681.5|9679.5|9686|9684|9679.5|9677.5|1304
1685526600000|2023-05-31 09:50:00|9682.5|9680.5|9681|9679|9683.5|9681.5|9678.5|9676.5|886
1685526900000|2023-05-31 09:55:00|9681.5|9679.5|9686.5|9684.5|9688.5|9686.5|9678.5|9676.5|1717
1685527200000|2023-05-31 10:00:00|9687.5|9685.5|9696.5|9694.5|9697.5|9695.5|9687.5|9685.5|1740
1685527500000|2023-05-31 10:05:00|9697.5|9695.5|9690.5|9688.5|9698.5|9696.5|9690.5|9688.5|601
1685527800000|2023-05-31 10:10:00|9688.5|9686.5|9692.5|9690.5|9694.5|9692.5|9688.5|9686.5|741
1685528100000|2023-05-31 10:15:00|9693|9691|9691.5|9689.5|9693.5|9691.5|9686.5|9684.5|652
1685528400000|2023-05-31 10:20:00|9692.5|9690.5|9692.5|9690.5|9699|9697|9691.5|9689.5|774
1685528700000|2023-05-31 10:25:00|9691.5|9689.5|9687.5|9685.5|9693.5|9691.5|9687.5|9685.5|386
1685529000000|2023-05-31 10:30:00|9688.5|9686.5|9687.5|9685.5|9691.5|9689.5|9687.5|9685.5|440
1685529300000|2023-05-31 10:35:00|9688|9686|9686.5|9684.5|9689.5|9687.5|9686.5|9684.5|445
1685529600000|2023-05-31 10:40:00|9687.5|9685.5|9684.5|9682.5|9689.5|9687.5|9684.5|9682.5|379
1685529900000|2023-05-31 10:45:00|9683.5|9681.5|9685.5|9683.5|9686.5|9684.5|9683.5|9681.5|361
1685530200000|2023-05-31 10:50:00|9684.5|9682.5|9688.5|9686.5|9690.5|9688.5|9684.5|9682.5|2355
1685530500000|2023-05-31 10:55:00|9689.5|9687.5|9694.5|9692.5|9694.5|9692.5|9688.5|9686.5|1744
1685530800000|2023-05-31 11:00:00|9695|9693|9693.5|9691.5|9702.5|9700.5|9692.5|9690.5|1098
1685531100000|2023-05-31 11:05:00|9692.5|9690.5|9685.5|9683.5|9692.5|9690.5|9685.5|9683.5|813
1685531400000|2023-05-31 11:10:00|9686|9684|9686.5|9684.5|9687.5|9685.5|9685.5|9683.5|370
1685531700000|2023-05-31 11:15:00|9685.5|9683.5|9683.5|9681.5|9687.5|9685.5|9683.5|9681.5|468
1685532000000|2023-05-31 11:20:00|9682.5|9680.5|9682.5|9680.5|9683.5|9681.5|9678.5|9676.5|1036
1685532300000|2023-05-31 11:25:00|9683.5|9681.5|9682.5|9680.5|9684.5|9682.5|9681.5|9679.5|757
1685532600000|2023-05-31 11:30:00|9683|9681|9676.5|9674.5|9683.5|9681.5|9675.5|9673.5|607
1685532900000|2023-05-31 11:35:00|9677.5|9675.5|9675|9673|9677.5|9675.5|9673.5|9671.5|629
1685533200000|2023-05-31 11:40:00|9675.5|9673.5|9679.5|9677.5|9680.5|9678.5|9673.5|9671.5|882
1685533500000|2023-05-31 11:45:00|9680.5|9678.5|9677.5|9675.5|9680.5|9678.5|9675.5|9673.5|559
1685533800000|2023-05-31 11:50:00|9677|9675|9677.5|9675.5|9678.5|9676.5|9675.5|9673.5|501
1685534100000|2023-05-31 11:55:00|9678.5|9676.5|9678.5|9676.5|9680.5|9678.5|9676.5|9674.5|1240
1685534400000|2023-05-31 12:00:00|9677.5|9675.5|9677.5|9675.5|9680.5|9678.5|9674.5|9672.5|764
1685534700000|2023-05-31 12:05:00|9678.5|9676.5|9677|9675|9678.5|9676.5|9673.5|9671.5|989
1685535000000|2023-05-31 12:10:00|9677.5|9675.5|9674.5|9672.5|9677.5|9675.5|9672.5|9670.5|869
1685535300000|2023-05-31 12:15:00|9674|9672|9674|9672|9677.5|9675.5|9672.5|9670.5|610
1685535600000|2023-05-31 12:20:00|9674.5|9672.5|9663.5|9661.5|9675.5|9673.5|9662.5|9660.5|1097
1685535900000|2023-05-31 12:25:00|9662.5|9660.5|9662|9660|9665.5|9663.5|9660.5|9658.5|958
1685536200000|2023-05-31 12:30:00|9661.5|9659.5|9653.5|9651.5|9662.5|9660.5|9651.5|9649.5|1123
1685536500000|2023-05-31 12:35:00|9653|9651|9656.5|9654.5|9656.5|9654.5|9648|9646|1055
1685536800000|2023-05-31 12:40:00|9657|9655|9660.5|9658.5|9661|9659|9653.5|9651.5|1192
1685537100000|2023-05-31 12:45:00|9659.5|9657.5|9654.5|9652.5|9661.5|9659.5|9651.5|9649.5|1044
1685537400000|2023-05-31 12:50:00|9655.5|9653.5|9660.5|9658.5|9662.5|9660.5|9654.5|9652.5|1567
1685537700000|2023-05-31 12:55:00|9659.5|9657.5|9663|9661|9663.5|9661.5|9658.5|9656.5|1259
1685538000000|2023-05-31 13:00:00|9662.5|9660.5|9660.5|9658.5|9664.5|9662.5|9658.5|9656.5|921
1685538300000|2023-05-31 13:05:00|9661|9659|9665.5|9663.5|9666.5|9664.5|9661|9659|2212
1685538600000|2023-05-31 13:10:00|9666.5|9664.5|9657.5|9655.5|9668.5|9666.5|9657.5|9655.5|759
1685538900000|2023-05-31 13:15:00|9656.5|9654.5|9660.5|9658.5|9663.5|9661.5|9654.5|9652.5|1219
1685539200000|2023-05-31 13:20:00|9660|9658|9650.5|9648.5|9660.5|9658.5|9649.5|9647.5|806
1685539500000|2023-05-31 13:25:00|9651|9649|9658.5|9656.5|9659.5|9657.5|9651|9649|920
1685539800000|2023-05-31 13:30:00|9659.5|9657.5|9663.5|9661.5|9663.5|9661.5|9655.5|9653.5|945
1685540100000|2023-05-31 13:35:00|9662.5|9660.5|9664.5|9662.5|9666.5|9664.5|9660.5|9658.5|974
1685540400000|2023-05-31 13:40:00|9664|9662|9674|9672|9680.5|9678.5|9663.5|9661.5|1368
1685540700000|2023-05-31 13:45:00|9673.5|9671.5|9678.5|9676.5|9680.5|9678.5|9669.5|9667.5|1551
1685541000000|2023-05-31 13:50:00|9679|9677|9672.5|9670.5|9681.5|9679.5|9671.5|9669.5|1432
1685541300000|2023-05-31 13:55:00|9671.5|9669.5|9672|9670|9673.5|9671.5|9667.5|9665.5|1518
1685541600000|2023-05-31 14:00:00|9672.5|9670.5|9661|9659|9672.5|9670.5|9642.5|9640.5|2472
1685541900000|2023-05-31 14:05:00|9660.5|9658.5|9663.5|9661.5|9664.5|9662.5|9651.5|9649.5|1101
1685542200000|2023-05-31 14:10:00|9663|9661|9667.5|9665.5|9670|9668|9659.5|9657.5|1031
1685542500000|2023-05-31 14:15:00|9666|9664|9668.5|9666.5|9673.5|9671.5|9665.5|9663.5|1480
1685542800000|2023-05-31 14:20:00|9669.5|9667.5|9673.5|9671.5|9674.5|9672.5|9667.5|9665.5|1514
1685543100000|2023-05-31 14:25:00|9674.5|9672.5|9668.5|9666.5|9677.5|9675.5|9667|9665|820
1685543400000|2023-05-31 14:30:00|9669.5|9667.5|9668|9666|9673.5|9671.5|9664|9662|1153
1685543700000|2023-05-31 14:35:00|9668.5|9666.5|9662.5|9660.5|9671.5|9669.5|9660|9658|1185
1685544000000|2023-05-31 14:40:00|9663.5|9661.5|9673|9671|9675.5|9673.5|9663|9661|1156
1685544300000|2023-05-31 14:45:00|9672.5|9670.5|9667.5|9665.5|9673.5|9671.5|9664.5|9662.5|3077
1685544600000|2023-05-31 14:50:00|9667|9665|9668.5|9666.5|9669.5|9667.5|9665.5|9663.5|1514
1685544900000|2023-05-31 14:55:00|9668|9666|9672.5|9670.5|9673.5|9671.5|9664.5|9662.5|1798
1685545200000|2023-05-31 15:00:00|9671.5|9669.5|9665.5|9663.5|9671.5|9669.5|9663.5|9661.5|2435
1685545500000|2023-05-31 15:05:00|9666.5|9664.5|9672.5|9670.5|9676.5|9674.5|9664.5|9662.5|3090
1685545800000|2023-05-31 15:10:00|9671.5|9669.5|9678.5|9676.5|9687.5|9685.5|9671.5|9669.5|6415
1685546100000|2023-05-31 15:15:00|9679.5|9677.5|9670.5|9668.5|9679.5|9677.5|9665.5|9663.5|3548
1685546400000|2023-05-31 15:20:00|9671.5|9669.5|9675.5|9673.5|9680.5|9678.5|9671.5|9669.5|1139
1685546700000|2023-05-31 15:25:00|9676.5|9674.5|9675.5|9673.5|9676.5|9674.5|9670.5|9668.5|906
1685547000000|2023-05-31 15:30:00|9676|9674|9665.5|9663.5|9676.5|9674.5|9665.5|9663.5|1525
1685547300000|2023-05-31 15:35:00|9666|9664|9665.5|9663.5|9667.5|9665.5|9664.5|9662.5|1319
1685547600000|2023-05-31 15:40:00|9664.5|9662.5|9667.5|9665.5|9668.5|9666.5|9664.5|9662.5|842
1685547900000|2023-05-31 15:45:00|9668.5|9666.5|9669.5|9667.5|9671.5|9669.5|9667.5|9665.5|1024
1685548200000|2023-05-31 15:50:00|9670.5|9668.5|9670.5|9668.5|9673.5|9671.5|9669.5|9667.5|197
1685548500000|2023-05-31 15:55:00|9671|9669|9669.5|9667.5|9671.5|9669.5|9668.5|9666.5|530
1685548800000|2023-05-31 16:00:00|9669|9667|9668.5|9666.5|9670|9668|9667.5|9665.5|598
1685549100000|2023-05-31 16:05:00|9669|9667|9667.5|9665.5|9669.5|9667.5|9667.5|9665.5|283
1685549400000|2023-05-31 16:10:00|9667|9665|9667.5|9665.5|9667.5|9665.5|9665.5|9663.5|200
1685549700000|2023-05-31 16:15:00|9666.5|9664.5|9665.5|9663.5|9666.5|9664.5|9664.5|9662.5|216
1685550000000|2023-05-31 16:20:00|9666.5|9664.5|9670.5|9668.5|9671.5|9669.5|9666.5|9664.5|347
1685550300000|2023-05-31 16:25:00|9670|9668|9671.5|9669.5|9672.5|9670.5|9668.5|9666.5|202
1685550600000|2023-05-31 16:30:00|9672.5|9670.5|9674|9672|9676.5|9674.5|9672.5|9670.5|408
1685550900000|2023-05-31 16:35:00|9673.5|9671.5|9673.5|9671.5|9676.5|9674.5|9673|9671|155
1685551200000|2023-05-31 16:40:00|9672.5|9670.5|9673.5|9671.5|9674|9672|9672.5|9670.5|103
1685551500000|2023-05-31 16:45:00|9672.5|9670.5|9673.5|9671.5|9674.5|9672.5|9672.5|9670.5|239
1685551800000|2023-05-31 16:50:00|9672.5|9670.5|9673.5|9671.5|9673.5|9671.5|9672.5|9670.5|180
1685552100000|2023-05-31 16:55:00|9674.5|9672.5|9673|9671|9674.5|9672.5|9672.5|9670.5|329
1685602800000|2023-06-01 07:00:00|9646.5|9644.5|9654|9652|9656.5|9654.5|9639.5|9637.5|1859
1685603100000|2023-06-01 07:05:00|9653.5|9651.5|9641.5|9639.5|9655.5|9653.5|9638|9636|1287
1685603400000|2023-06-01 07:10:00|9640|9638|9643.5|9641.5|9646.5|9644.5|9635.5|9633.5|1204
1685603700000|2023-06-01 07:15:00|9643|9641|9650|9648|9652.5|9650.5|9642.5|9640.5|834
1685604000000|2023-06-01 07:20:00|9650.5|9648.5|9653.5|9651.5|9657.5|9655.5|9647.5|9645.5|926
1685604300000|2023-06-01 07:25:00|9654.5|9652.5|9657.5|9655.5|9657.5|9655.5|9648.5|9646.5|801
1685604600000|2023-06-01 07:30:00|9658.5|9656.5|9657.5|9655.5|9662.5|9660.5|9652.5|9650.5|969
1685604900000|2023-06-01 07:35:00|9656.5|9654.5|9661.5|9659.5|9662.5|9660.5|9656.5|9654.5|1055
1685605200000|2023-06-01 07:40:00|9660.5|9658.5|9662.5|9660.5|9668|9666|9660.5|9658.5|882
1685605500000|2023-06-01 07:45:00|9662|9660|9660.5|9658.5|9662.5|9660.5|9656.5|9654.5|903
1685605800000|2023-06-01 07:50:00|9659.5|9657.5|9665|9663|9666.5|9664.5|9658.5|9656.5|518
1685606100000|2023-06-01 07:55:00|9664.5|9662.5|9659.5|9657.5|9666.5|9664.5|9656.5|9654.5|838
1685606400000|2023-06-01 08:00:00|9660.5|9658.5|9668.5|9666.5|9670.5|9668.5|9658|9656|1106
1685606700000|2023-06-01 08:05:00|9668|9666|9666.5|9664.5|9670.5|9668.5|9665.5|9663.5|1269
1685607000000|2023-06-01 08:10:00|9665|9663|9661.5|9659.5|9669.5|9667.5|9659.5|9657.5|1464
1685607300000|2023-06-01 08:15:00|9662.5|9660.5|9654.5|9652.5|9663.5|9661.5|9654.5|9652.5|799
1685607600000|2023-06-01 08:20:00|9655.5|9653.5|9655.5|9653.5|9658.5|9656.5|9653|9651|590
1685607900000|2023-06-01 08:25:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|694
1685608200000|2023-06-01 08:30:00|9658.5|9656.5|9658.5|9656.5|9660.5|9658.5|9652.5|9650.5|554
1685608500000|2023-06-01 08:35:00|9659|9657|9664|9662|9664.5|9662.5|9657.5|9655.5|1198
1685608800000|2023-06-01 08:40:00|9664.5|9662.5|9666.5|9664.5|9667.5|9665.5|9661.5|9659.5|486
1685609100000|2023-06-01 08:45:00|9665.5|9663.5|9660.5|9658.5|9668.5|9666.5|9660.5|9658.5|901
1685609400000|2023-06-01 08:50:00|9660|9658|9670.5|9668.5|9670.5|9668.5|9660|9658|760
1685609700000|2023-06-01 08:55:00|9669.5|9667.5|9670|9668|9674.5|9672.5|9662|9660|689
1685610000000|2023-06-01 09:00:00|9671|9669|9665|9663|9672|9670|9659.5|9657.5|871
1685610300000|2023-06-01 09:05:00|9664.5|9662.5|9657.5|9655.5|9665.5|9663.5|9657.5|9655.5|350
1685610600000|2023-06-01 09:10:00|9658|9656|9657.5|9655.5|9658.5|9656.5|9655.5|9653.5|365
1685610900000|2023-06-01 09:15:00|9658|9656|9651.5|9649.5|9659.5|9657.5|9650.5|9648.5|676
1685611200000|2023-06-01 09:20:00|9652.5|9650.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|974
1685611500000|2023-06-01 09:25:00|9648.5|9646.5|9654.5|9652.5|9656.5|9654.5|9648.5|9646.5|990
1685611800000|2023-06-01 09:30:00|9655.5|9653.5|9658.5|9656.5|9659.5|9657.5|9655|9653|586
1685612100000|2023-06-01 09:35:00|9659|9657|9658.5|9656.5|9660|9658|9656.5|9654.5|558
1685612400000|2023-06-01 09:40:00|9659.5|9657.5|9657.5|9655.5|9659.5|9657.5|9654.5|9652.5|451
1685612700000|2023-06-01 09:45:00|9656.5|9654.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|425
1685613000000|2023-06-01 09:50:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9651|9649|570
1685613300000|2023-06-01 09:55:00|9651.5|9649.5|9645.5|9643.5|9652.5|9650.5|9645.5|9643.5|1522
1685613600000|2023-06-01 10:00:00|9646|9644|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|1090
1685613900000|2023-06-01 10:05:00|9649.5|9647.5|9652.5|9650.5|9654.5|9652.5|9649.5|9647.5|320
1685614200000|2023-06-01 10:10:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|684
1685614500000|2023-06-01 10:15:00|9648.5|9646.5|9649|9647|9652.5|9650.5|9647.5|9645.5|283
1685614800000|2023-06-01 10:20:00|9648.5|9646.5|9648.5|9646.5|9648.5|9646.5|9645.5|9643.5|499
1685615100000|2023-06-01 10:25:00|9649|9647|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|394
1685615400000|2023-06-01 10:30:00|9650.5|9648.5|9652.5|9650.5|9655.5|9653.5|9648.5|9646.5|265
1685615700000|2023-06-01 10:35:00|9651.5|9649.5|9653.5|9651.5|9656.5|9654.5|9650.5|9648.5|459
1685616000000|2023-06-01 10:40:00|9652.5|9650.5|9655.5|9653.5|9656.5|9654.5|9652.5|9650.5|587
1685616300000|2023-06-01 10:45:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|568
1685616600000|2023-06-01 10:50:00|9661.5|9659.5|9662.5|9660.5|9663.5|9661.5|9660.5|9658.5|469
1685616900000|2023-06-01 10:55:00|9661.5|9659.5|9668.5|9666.5|9669.5|9667.5|9661.5|9659.5|539
1685617200000|2023-06-01 11:00:00|9669.5|9667.5|9672.5|9670.5|9672.5|9670.5|9667.5|9665.5|829
1685617500000|2023-06-01 11:05:00|9671.5|9669.5|9672.5|9670.5|9672.5|9670.5|9668.5|9666.5|1081
1685617800000|2023-06-01 11:10:00|9671.5|9669.5|9665|9663|9672.5|9670.5|9664.5|9662.5|892
1685618100000|2023-06-01 11:15:00|9664.5|9662.5|9662.5|9660.5|9668.5|9666.5|9662.5|9660.5|736
1685618400000|2023-06-01 11:20:00|9661.5|9659.5|9664.5|9662.5|9664.5|9662.5|9660.5|9658.5|244
1685618700000|2023-06-01 11:25:00|9665.5|9663.5|9671|9669|9671.5|9669.5|9663.5|9661.5|597
1685619000000|2023-06-01 11:30:00|9671.5|9669.5|9671.5|9669.5|9673.5|9671.5|9667.5|9665.5|422
1685619300000|2023-06-01 11:35:00|9672.5|9670.5|9668.5|9666.5|9676|9674|9666.5|9664.5|515
1685619600000|2023-06-01 11:40:00|9669.5|9667.5|9676.5|9674.5|9676.5|9674.5|9669.5|9667.5|442
1685619900000|2023-06-01 11:45:00|9677|9675|9680.5|9678.5|9680.5|9678.5|9675.5|9673.5|489
1685620200000|2023-06-01 11:50:00|9681.5|9679.5|9683.5|9681.5|9683.5|9681.5|9680.5|9678.5|389
1685620500000|2023-06-01 11:55:00|9684.5|9682.5|9691.5|9689.5|9693.5|9691.5|9683.5|9681.5|858
1685620800000|2023-06-01 12:00:00|9690.5|9688.5|9689.5|9687.5|9692.5|9690.5|9687.5|9685.5|609
1685621100000|2023-06-01 12:05:00|9691.5|9689.5|9692.5|9690.5|9694.5|9692.5|9688.5|9686.5|1166
1685621400000|2023-06-01 12:10:00|9693.5|9691.5|9693|9691|9696.5|9694.5|9693|9691|710
1685621700000|2023-06-01 12:15:00|9694|9692|9698.5|9696.5|9701|9699|9672.5|9670.5|1737
1685622000000|2023-06-01 12:20:00|9698|9696|9694.5|9692.5|9699.5|9697.5|9688.5|9686.5|1619
1685622300000|2023-06-01 12:25:00|9693|9691|9691|9688|9697|9695|9689.5|9687.5|648
1685622600000|2023-06-01 12:30:00|9693|9689|9702.5|9700.5|9708.5|9706.5|9690|9688|2520
1685622900000|2023-06-01 12:35:00|9701.5|9699.5|9709.5|9707.5|9712.5|9710.5|9701.5|9699.5|1611
1685623200000|2023-06-01 12:40:00|9710|9708|9711.5|9709.5|9713.5|9711.5|9704.5|9702.5|950
1685623500000|2023-06-01 12:45:00|9712|9710|9719.5|9717.5|9719.5|9717.5|9712|9710|1038
1685623800000|2023-06-01 12:50:00|9720.5|9718.5|9732.5|9730.5|9733.5|9731.5|9719.5|9717.5|1366
1685624100000|2023-06-01 12:55:00|9732|9730|9733.5|9731.5|9734.5|9732.5|9728.5|9726.5|1584
1685624400000|2023-06-01 13:00:00|9734|9732|9729.5|9727.5|9736.5|9734.5|9726.5|9724.5|1183
1685624700000|2023-06-01 13:05:00|9730.5|9728.5|9741|9739|9742.5|9740.5|9730.5|9728.5|1179
1685625000000|2023-06-01 13:10:00|9741.5|9739.5|9733.5|9731.5|9742.5|9740.5|9732.5|9730.5|1790
1685625300000|2023-06-01 13:15:00|9734|9732|9740.5|9738.5|9740.5|9738.5|9733.5|9731.5|1303
1685625600000|2023-06-01 13:20:00|9740|9738|9731.5|9729.5|9740.5|9738.5|9730.5|9728.5|1159
1685625900000|2023-06-01 13:25:00|9730.5|9728.5|9744.5|9742.5|9744.5|9742.5|9729.5|9727.5|1219
1685626200000|2023-06-01 13:30:00|9743.5|9741.5|9757.5|9755.5|9760.5|9758.5|9741.5|9739.5|1733
1685626500000|2023-06-01 13:35:00|9758|9756|9748.5|9746.5|9762.5|9760.5|9746.5|9744.5|2112
1685626800000|2023-06-01 13:40:00|9748|9746|9761.5|9759.5|9765|9763|9747.5|9745.5|1933
1685627100000|2023-06-01 13:45:00|9761|9759|9745.5|9743.5|9761|9759|9745.5|9743.5|1491
1685627400000|2023-06-01 13:50:00|9746|9744|9740.5|9738.5|9750|9748|9739.5|9737.5|1692
1685627700000|2023-06-01 13:55:00|9741.5|9739.5|9742|9739|9748.5|9746.5|9737|9735|1321
1685628000000|2023-06-01 14:00:00|9746.5|9743.5|9741.5|9739.5|9763|9760|9737.5|9735.5|1933
1685628300000|2023-06-01 14:05:00|9742.5|9740.5|9735.5|9733.5|9744.5|9742.5|9733.5|9731.5|1408
1685628600000|2023-06-01 14:10:00|9735|9733|9737.5|9735.5|9740.5|9738.5|9731.5|9729.5|1140
1685628900000|2023-06-01 14:15:00|9737|9735|9736.5|9734.5|9738.5|9736.5|9731.5|9729.5|1180
1685629200000|2023-06-01 14:20:00|9737|9735|9737.5|9735.5|9740.5|9738.5|9732.5|9730.5|1099
1685629500000|2023-06-01 14:25:00|9738|9736|9732.5|9730.5|9739.5|9737.5|9731.5|9729.5|1270
1685629800000|2023-06-01 14:30:00|9733.5|9731.5|9736.5|9734.5|9738.5|9736.5|9731|9729|880
1685630100000|2023-06-01 14:35:00|9735.5|9733.5|9724.5|9722.5|9736|9734|9723.5|9721.5|860
1685630400000|2023-06-01 14:40:00|9724|9722|9726.5|9724.5|9726.5|9724.5|9719|9717|1283
1685630700000|2023-06-01 14:45:00|9724.5|9722.5|9733.5|9731.5|9734|9732|9723.5|9721.5|1278
1685631000000|2023-06-01 14:50:00|9732.5|9730.5|9723.5|9721.5|9733.5|9731.5|9723|9721|902
1685631300000|2023-06-01 14:55:00|9723|9721|9727.5|9725.5|9731.5|9729.5|9722.5|9720.5|1792
1685631600000|2023-06-01 15:00:00|9726.5|9724.5|9727.5|9725.5|9729.5|9727.5|9719.5|9717.5|1330
1685631900000|2023-06-01 15:05:00|9728.5|9726.5|9732.5|9730.5|9734.5|9732.5|9728.5|9726.5|1734
1685632200000|2023-06-01 15:10:00|9733.5|9731.5|9732.5|9730.5|9733.5|9731.5|9726.5|9724.5|2459
1685632500000|2023-06-01 15:15:00|9733.5|9731.5|9734.5|9732.5|9736.5|9734.5|9730.5|9728.5|1992
1685632800000|2023-06-01 15:20:00|9735.5|9733.5|9733.5|9731.5|9735.5|9733.5|9730.5|9728.5|658
1685633100000|2023-06-01 15:25:00|9733|9731|9736|9734|9736|9734|9732.5|9730.5|1002
1685633400000|2023-06-01 15:30:00|9735.5|9733.5|9738|9736|9739.5|9737.5|9734.5|9732.5|940
1685633700000|2023-06-01 15:35:00|9738.5|9736.5|9739.5|9737.5|9743.5|9741.5|9738.5|9736.5|1020
1685634000000|2023-06-01 15:40:00|9738.5|9736.5|9736.5|9734.5|9738.5|9736.5|9733.5|9731.5|497
1685634300000|2023-06-01 15:45:00|9735.5|9733.5|9740.5|9738.5|9740.5|9738.5|9735.5|9733.5|394
1685634600000|2023-06-01 15:50:00|9741.5|9739.5|9743.5|9741.5|9744.5|9742.5|9739.5|9737.5|727
1685634900000|2023-06-01 15:55:00|9742.5|9740.5|9740.5|9738.5|9744.5|9742.5|9739.5|9737.5|415
1685635200000|2023-06-01 16:00:00|9741.5|9739.5|9740.5|9738.5|9742.5|9740.5|9738.5|9736.5|302
1685635500000|2023-06-01 16:05:00|9740|9738|9735.5|9733.5|9740.5|9738.5|9735.5|9733.5|531
1685635800000|2023-06-01 16:10:00|9734.5|9732.5|9734.5|9732.5|9735.5|9733.5|9733.5|9731.5|299
1685636100000|2023-06-01 16:15:00|9733.5|9731.5|9728.5|9726.5|9733.5|9731.5|9728.5|9726.5|556
1685636400000|2023-06-01 16:20:00|9727.5|9725.5|9727.5|9725.5|9728.5|9726.5|9725.5|9723.5|588
1685636700000|2023-06-01 16:25:00|9728|9726|9728.5|9726.5|9730.5|9728.5|9727.5|9725.5|276
1685637000000|2023-06-01 16:30:00|9727.5|9725.5|9729.5|9727.5|9730.5|9728.5|9725.5|9723.5|306
1685637300000|2023-06-01 16:35:00|9728.5|9726.5|9728.5|9726.5|9730.5|9728.5|9728.5|9726.5|237
1685637600000|2023-06-01 16:40:00|9730.5|9728.5|9732.5|9730.5|9732.5|9730.5|9728|9726|390
1685637900000|2023-06-01 16:45:00|9731.5|9729.5|9732|9730|9732.5|9730.5|9730.5|9728.5|256
1685638200000|2023-06-01 16:50:00|9732.5|9730.5|9740.5|9738.5|9740.5|9738.5|9730.5|9728.5|574
1685638500000|2023-06-01 16:55:00|9740|9738|9745.5|9743.5|9745.5|9743.5|9738.5|9736.5|390
1685430000000|2023-05-30 07:00:00|9586|9584|9575.5|9573.5|9586|9584|9556|9554|2360
1685430300000|2023-05-30 07:05:00|9576|9574|9559.5|9557.5|9576.5|9574.5|9559.5|9557.5|2073
1685430600000|2023-05-30 07:10:00|9560.5|9558.5|9557.5|9555.5|9564.5|9562.5|9545.5|9543.5|1748
1685430900000|2023-05-30 07:15:00|9558|9556|9546.5|9544.5|9560|9558|9544.5|9542.5|1091
1685431200000|2023-05-30 07:20:00|9547.5|9545.5|9543.5|9541.5|9559.5|9557.5|9543.5|9541.5|1617
1685431500000|2023-05-30 07:25:00|9542.5|9540.5|9541.5|9539.5|9546|9544|9538.5|9536.5|909
1685431800000|2023-05-30 07:30:00|9542.5|9540.5|9540.5|9538.5|9544|9542|9537.5|9535.5|1102
1685432100000|2023-05-30 07:35:00|9541.5|9539.5|9550.5|9548.5|9550.5|9548.5|9541.5|9539.5|1027
1685432400000|2023-05-30 07:40:00|9551|9549|9557.5|9555.5|9560.5|9558.5|9550.5|9548.5|899
1685432700000|2023-05-30 07:45:00|9558.5|9556.5|9551.5|9549.5|9558.5|9556.5|9551.5|9549.5|766
1685433000000|2023-05-30 07:50:00|9552.5|9550.5|9559.5|9557.5|9563.5|9561.5|9551.5|9549.5|658
1685433300000|2023-05-30 07:55:00|9561.5|9559.5|9563.5|9561.5|9566.5|9564.5|9561|9559|638
1685433600000|2023-05-30 08:00:00|9562.5|9560.5|9555|9553|9562.5|9560.5|9554|9552|821
1685433900000|2023-05-30 08:05:00|9555.5|9553.5|9555|9553|9557.5|9555.5|9549.5|9547.5|799
1685434200000|2023-05-30 08:10:00|9555.5|9553.5|9547.5|9545.5|9557.5|9555.5|9544.5|9542.5|1452
1685434500000|2023-05-30 08:15:00|9548|9546|9538.5|9536.5|9549.5|9547.5|9538.5|9536.5|723
1685434800000|2023-05-30 08:20:00|9539.5|9537.5|9537.5|9535.5|9542.5|9540.5|9536.5|9534.5|881
1685435100000|2023-05-30 08:25:00|9536.5|9534.5|9537.5|9535.5|9537.5|9535.5|9528.5|9526.5|1273
1685435400000|2023-05-30 08:30:00|9536.5|9534.5|9534.5|9532.5|9536.5|9534.5|9530.5|9528.5|437
1685435700000|2023-05-30 08:35:00|9535.5|9533.5|9529.5|9527.5|9535.5|9533.5|9529|9527|577
1685436000000|2023-05-30 08:40:00|9530.5|9528.5|9531.5|9529.5|9532.5|9530.5|9529.5|9527.5|606
1685436300000|2023-05-30 08:45:00|9532.5|9530.5|9529.5|9527.5|9535|9533|9528.5|9526.5|496
1685436600000|2023-05-30 08:50:00|9530|9528|9521.5|9519.5|9531.5|9529.5|9521.5|9519.5|1164
1685436900000|2023-05-30 08:55:00|9522.5|9520.5|9526.5|9524.5|9528|9526|9521.5|9519.5|883
1685437200000|2023-05-30 09:00:00|9527.5|9525.5|9526|9524|9529.5|9527.5|9518.5|9516.5|482
1685437500000|2023-05-30 09:05:00|9525.5|9523.5|9520.5|9518.5|9526|9524|9519.5|9517.5|500
1685437800000|2023-05-30 09:10:00|9519.5|9517.5|9512.5|9510.5|9520.5|9518.5|9512.5|9510.5|1026
1685438100000|2023-05-30 09:15:00|9513.5|9511.5|9522.5|9520.5|9523.5|9521.5|9513.5|9511.5|1164
1685438400000|2023-05-30 09:20:00|9523|9521|9531.5|9529.5|9533.5|9531.5|9517.5|9515.5|746
1685438700000|2023-05-30 09:25:00|9531|9529|9538.5|9536.5|9538.5|9536.5|9527.5|9525.5|1669
1685439000000|2023-05-30 09:30:00|9539|9537|9528.5|9526.5|9543.5|9541.5|9528.5|9526.5|1140
1685439300000|2023-05-30 09:35:00|9527.5|9525.5|9530.5|9528.5|9530.5|9528.5|9526.5|9524.5|818
1685439600000|2023-05-30 09:40:00|9528.5|9526.5|9524.5|9522.5|9532.5|9530.5|9523.5|9521.5|543
1685439900000|2023-05-30 09:45:00|9525|9523|9522.5|9520.5|9528.5|9526.5|9521.5|9519.5|716
1685440200000|2023-05-30 09:50:00|9523.5|9521.5|9520.5|9518.5|9526.5|9524.5|9519.5|9517.5|939
1685440500000|2023-05-30 09:55:00|9521|9519|9501.5|9499.5|9527.5|9525.5|9501.5|9499.5|2050
1685440800000|2023-05-30 10:00:00|9502.5|9500.5|9511.5|9509.5|9521.5|9519.5|9502.5|9500.5|1450
1685441100000|2023-05-30 10:05:00|9510.5|9508.5|9507.5|9505.5|9511.5|9509.5|9504|9502|778
1685441400000|2023-05-30 10:10:00|9508.5|9506.5|9509.5|9507.5|9509.5|9507.5|9501.5|9499.5|933
1685441700000|2023-05-30 10:15:00|9510.5|9508.5|9506.5|9504.5|9511.5|9509.5|9504.5|9502.5|766
1685442000000|2023-05-30 10:20:00|9507.5|9505.5|9496.5|9494.5|9508.5|9506.5|9496.5|9494.5|605
1685442300000|2023-05-30 10:25:00|9497.5|9495.5|9496.5|9494.5|9497.5|9495.5|9492.5|9490.5|570
1685442600000|2023-05-30 10:30:00|9497.5|9495.5|9501|9499|9503.5|9501.5|9494.5|9492.5|821
1685442900000|2023-05-30 10:35:00|9500.5|9498.5|9500.5|9498.5|9503|9501|9499.5|9497.5|681
1685443200000|2023-05-30 10:40:00|9501.5|9499.5|9507.5|9505.5|9507.5|9505.5|9499.5|9497.5|461
1685443500000|2023-05-30 10:45:00|9507|9505|9509.5|9507.5|9513|9511|9504.5|9502.5|601
1685443800000|2023-05-30 10:50:00|9510.5|9508.5|9513.5|9511.5|9514.5|9512.5|9507.5|9505.5|365
1685444100000|2023-05-30 10:55:00|9513|9511|9511.5|9509.5|9513|9511|9507.5|9505.5|586
1685444400000|2023-05-30 11:00:00|9512.5|9510.5|9511.5|9509.5|9519.5|9517.5|9507.5|9505.5|858
1685444700000|2023-05-30 11:05:00|9512.5|9510.5|9516.5|9514.5|9518.5|9516.5|9508.5|9506.5|766
1685445000000|2023-05-30 11:10:00|9515.5|9513.5|9512.5|9510.5|9516.5|9514.5|9510.5|9508.5|780
1685445300000|2023-05-30 11:15:00|9513.5|9511.5|9510.5|9508.5|9515.5|9513.5|9508.5|9506.5|690
1685445600000|2023-05-30 11:20:00|9511|9509|9512.5|9510.5|9514|9512|9509.5|9507.5|514
1685445900000|2023-05-30 11:25:00|9512|9510|9518|9516|9518|9516|9511.5|9509.5|1008
1685446200000|2023-05-30 11:30:00|9518.5|9516.5|9531|9529|9532.5|9530.5|9517.5|9515.5|1181
1685446500000|2023-05-30 11:35:00|9530.5|9528.5|9528|9526|9530.5|9528.5|9524.5|9522.5|948
1685446800000|2023-05-30 11:40:00|9528.5|9526.5|9534.5|9532.5|9534.5|9532.5|9528|9526|753
1685447100000|2023-05-30 11:45:00|9534|9532|9533.5|9531.5|9534.5|9532.5|9528.5|9526.5|576
1685447400000|2023-05-30 11:50:00|9534|9532|9540.5|9538.5|9540.5|9538.5|9533.5|9531.5|610
1685447700000|2023-05-30 11:55:00|9539.5|9537.5|9537.5|9535.5|9540.5|9538.5|9532|9530|527
1685448000000|2023-05-30 12:00:00|9537|9535|9536.5|9534.5|9542.5|9540.5|9535.5|9533.5|757
1685448300000|2023-05-30 12:05:00|9537.5|9535.5|9538.5|9536.5|9542.5|9540.5|9537.5|9535.5|830
1685448600000|2023-05-30 12:10:00|9539.5|9537.5|9547.5|9545.5|9547.5|9545.5|9538.5|9536.5|697
1685448900000|2023-05-30 12:15:00|9549.5|9547.5|9550.5|9548.5|9554.5|9552.5|9547.5|9545.5|565
1685449200000|2023-05-30 12:20:00|9549.5|9547.5|9547.5|9545.5|9555.5|9553.5|9546.5|9544.5|1262
1685449500000|2023-05-30 12:25:00|9546.5|9544.5|9541.5|9539.5|9548.5|9546.5|9538.5|9536.5|1274
1685449800000|2023-05-30 12:30:00|9542.5|9540.5|9541|9539|9543.5|9541.5|9537.5|9535.5|755
1685450100000|2023-05-30 12:35:00|9540.5|9538.5|9534.5|9532.5|9541|9539|9531.5|9529.5|818
1685450400000|2023-05-30 12:40:00|9533.5|9531.5|9534.5|9532.5|9536.5|9534.5|9532.5|9530.5|633
1685450700000|2023-05-30 12:45:00|9533.5|9531.5|9535|9533|9538.5|9536.5|9529.5|9527.5|867
1685451000000|2023-05-30 12:50:00|9535.5|9533.5|9525.5|9523.5|9537.5|9535.5|9525|9523|894
1685451300000|2023-05-30 12:55:00|9525|9523|9533.5|9531.5|9534|9532|9524.5|9522.5|563
1685451600000|2023-05-30 13:00:00|9534.5|9532.5|9532|9530|9535.5|9533.5|9525|9523|830
1685451900000|2023-05-30 13:05:00|9531.5|9529.5|9534.5|9532.5|9535.5|9533.5|9527.5|9525.5|1258
1685452200000|2023-05-30 13:10:00|9533.5|9531.5|9530.5|9528.5|9534.5|9532.5|9529.5|9527.5|595
1685452500000|2023-05-30 13:15:00|9531|9529|9535.5|9533.5|9535.5|9533.5|9530.5|9528.5|445
1685452800000|2023-05-30 13:20:00|9534.5|9532.5|9537.5|9535.5|9541.5|9539.5|9534.5|9532.5|667
1685453100000|2023-05-30 13:25:00|9538|9536|9534.5|9532.5|9539|9537|9534|9532|802
1685453400000|2023-05-30 13:30:00|9534|9532|9531.5|9529.5|9535.5|9533.5|9530.5|9528.5|796
1685453700000|2023-05-30 13:35:00|9532.5|9530.5|9535.5|9533.5|9537.5|9535.5|9529.5|9527.5|803
1685454000000|2023-05-30 13:40:00|9536.5|9534.5|9542.5|9540.5|9547.5|9545.5|9536.5|9534.5|579
1685454300000|2023-05-30 13:45:00|9542|9540|9539.5|9537.5|9544.5|9542.5|9537.5|9535.5|734
1685454600000|2023-05-30 13:50:00|9538.5|9536.5|9542.5|9540.5|9542.5|9540.5|9534.5|9532.5|652
1685454900000|2023-05-30 13:55:00|9543.5|9541.5|9543.5|9541.5|9546.5|9544.5|9539.5|9537.5|624
1685455200000|2023-05-30 14:00:00|9542.5|9540.5|9546.5|9544.5|9548.5|9546.5|9535.5|9533.5|1139
1685455500000|2023-05-30 14:05:00|9547|9545|9552.5|9550.5|9557.5|9555.5|9545.5|9543.5|1586
1685455800000|2023-05-30 14:10:00|9553|9551|9549.5|9547.5|9553.5|9551.5|9548|9546|1129
1685456100000|2023-05-30 14:15:00|9548.5|9546.5|9549.5|9547.5|9552.5|9550.5|9546.5|9544.5|2023
1685456400000|2023-05-30 14:20:00|9549|9547|9558.5|9556.5|9558.5|9556.5|9548.5|9546.5|820
1685456700000|2023-05-30 14:25:00|9559|9557|9569.5|9567.5|9569.5|9567.5|9558.5|9556.5|1410
1685457000000|2023-05-30 14:30:00|9568.5|9566.5|9576.5|9574.5|9578.5|9576.5|9566.5|9564.5|1522
1685457300000|2023-05-30 14:35:00|9575.5|9573.5|9573.5|9571.5|9577.5|9575.5|9569.5|9567.5|1056
1685457600000|2023-05-30 14:40:00|9574.5|9572.5|9577.5|9575.5|9579.5|9577.5|9573.5|9571.5|815
1685457900000|2023-05-30 14:45:00|9577|9575|9574.5|9572.5|9580.5|9578.5|9574.5|9572.5|759
1685458200000|2023-05-30 14:50:00|9573.5|9571.5|9570|9568|9573.5|9571.5|9564.5|9562.5|1094
1685458500000|2023-05-30 14:55:00|9570.5|9568.5|9576.5|9574.5|9576.5|9574.5|9568.5|9566.5|910
1685458800000|2023-05-30 15:00:00|9575.5|9573.5|9581.5|9579.5|9582.5|9580.5|9573.5|9571.5|1422
1685459100000|2023-05-30 15:05:00|9582.5|9580.5|9587.5|9585.5|9588.5|9586.5|9579.5|9577.5|1141
1685459400000|2023-05-30 15:10:00|9588.5|9586.5|9598.5|9596.5|9602.5|9600.5|9586.5|9584.5|2643
1685459700000|2023-05-30 15:15:00|9598|9596|9597.5|9595.5|9600.5|9598.5|9589.5|9587.5|2118
1685460000000|2023-05-30 15:20:00|9598|9596|9600.5|9598.5|9601.5|9599.5|9595.5|9593.5|444
1685460300000|2023-05-30 15:25:00|9600|9598|9600|9598|9602.5|9600.5|9597.5|9595.5|574
1685460600000|2023-05-30 15:30:00|9600.5|9598.5|9596.5|9594.5|9602.5|9600.5|9595.5|9593.5|877
1685460900000|2023-05-30 15:35:00|9597.5|9595.5|9599.5|9597.5|9602.5|9600.5|9595.5|9593.5|666
1685461200000|2023-05-30 15:40:00|9600.5|9598.5|9600.5|9598.5|9600.5|9598.5|9598.5|9596.5|353
1685461500000|2023-05-30 15:45:00|9601.5|9599.5|9601.5|9599.5|9601.5|9599.5|9600.5|9598.5|572
1685461800000|2023-05-30 15:50:00|9601|9599|9602.5|9600.5|9604.5|9602.5|9600.5|9598.5|378
1685462100000|2023-05-30 15:55:00|9603.5|9601.5|9601.5|9599.5|9603.5|9601.5|9599.5|9597.5|303
1685462400000|2023-05-30 16:00:00|9602.5|9600.5|9604.5|9602.5|9606.5|9604.5|9601.5|9599.5|589
1685462700000|2023-05-30 16:05:00|9606.5|9604.5|9608.5|9606.5|9609.5|9607.5|9604|9602|910
1685463000000|2023-05-30 16:10:00|9607.5|9605.5|9612|9610|9612.5|9610.5|9606.5|9604.5|466
1685463300000|2023-05-30 16:15:00|9612.5|9610.5|9611.5|9609.5|9613.5|9611.5|9610.5|9608.5|227
1685463600000|2023-05-30 16:20:00|9611|9609|9608.5|9606.5|9611.5|9609.5|9608.5|9606.5|296
1685463900000|2023-05-30 16:25:00|9608|9606|9606|9604|9608|9606|9604.5|9602.5|183
1685464200000|2023-05-30 16:30:00|9606.5|9604.5|9605.5|9603.5|9606.5|9604.5|9604.5|9602.5|158
1685464500000|2023-05-30 16:35:00|9605|9603|9608|9606|9608|9606|9604|9602|145
1685464800000|2023-05-30 16:40:00|9608.5|9606.5|9608.5|9606.5|9608.5|9606.5|9606.5|9604.5|65
1685465100000|2023-05-30 16:45:00|9608|9606|9607.5|9605.5|9609.5|9607.5|9606|9604|87
1685465400000|2023-05-30 16:50:00|9607|9605|9604.5|9602.5|9608.5|9606.5|9603.5|9601.5|232
1685465700000|2023-05-30 16:55:00|9605|9603|9601.5|9599.5|9605|9603|9598|9596|217
1685516400000|2023-05-31 07:00:00|9652.5|9650.5|9658.5|9656.5|9660.5|9658.5|9645.5|9643.5|2209
1685516700000|2023-05-31 07:05:00|9659|9657|9660.5|9658.5|9665.5|9663.5|9643.5|9641.5|2431
1685517000000|2023-05-31 07:10:00|9661|9659|9650|9648|9661.5|9659.5|9648.5|9646.5|1915
1685517300000|2023-05-31 07:15:00|9649.5|9647.5|9654.5|9652.5|9654.5|9652.5|9643.5|9641.5|1074
1685517600000|2023-05-31 07:20:00|9653.5|9651.5|9646.5|9644.5|9656.5|9654.5|9644.5|9642.5|1606
1685517900000|2023-05-31 07:25:00|9645.5|9643.5|9655.5|9653.5|9656.5|9654.5|9645.5|9643.5|1380
1685518200000|2023-05-31 07:30:00|9654.5|9652.5|9644.5|9642.5|9659.5|9657.5|9644.5|9642.5|1241
1685518500000|2023-05-31 07:35:00|9645|9643|9643|9641|9648.5|9646.5|9642.5|9640.5|1547
1685518800000|2023-05-31 07:40:00|9642.5|9640.5|9655.5|9653.5|9657.5|9655.5|9642.5|9640.5|1026
1685519100000|2023-05-31 07:45:00|9655|9653|9641.5|9639.5|9655.5|9653.5|9641.5|9639.5|888
1685519400000|2023-05-31 07:50:00|9640.5|9638.5|9645.5|9643.5|9650.5|9648.5|9638.5|9636.5|1603
1685519700000|2023-05-31 07:55:00|9646|9644|9649.5|9647.5|9654|9652|9644.5|9642.5|628
1685520000000|2023-05-31 08:00:00|9649|9647|9664|9662|9664|9662|9645.5|9643.5|1197
1685520300000|2023-05-31 08:05:00|9663.5|9661.5|9662.5|9660.5|9666.5|9664.5|9658.5|9656.5|947
1685520600000|2023-05-31 08:10:00|9663|9661|9673.5|9671.5|9673.5|9671.5|9663|9661|934
1685520900000|2023-05-31 08:15:00|9672.5|9670.5|9681.5|9679.5|9683.5|9681.5|9671.5|9669.5|943
1685521200000|2023-05-31 08:20:00|9681|9679|9681.5|9679.5|9685.5|9683.5|9677.5|9675.5|855
1685521500000|2023-05-31 08:25:00|9681|9679|9682.5|9680.5|9683.5|9681.5|9676.5|9674.5|930
1685521800000|2023-05-31 08:30:00|9683|9681|9685.5|9683.5|9690.5|9688.5|9681.5|9679.5|760
1685522100000|2023-05-31 08:35:00|9685|9683|9689.5|9687.5|9695.5|9693.5|9683.5|9681.5|962
1685522400000|2023-05-31 08:40:00|9690.5|9688.5|9689|9687|9693.5|9691.5|9686.5|9684.5|811
1685522700000|2023-05-31 08:45:00|9689.5|9687.5|9686.5|9684.5|9689.5|9687.5|9682.5|9680.5|1101
1685523000000|2023-05-31 08:50:00|9687|9685|9682.5|9680.5|9688.5|9686.5|9681.5|9679.5|870
1685523300000|2023-05-31 08:55:00|9680.5|9678.5|9675.5|9673.5|9682.5|9680.5|9673|9671|1280
1685523600000|2023-05-31 09:00:00|9671.5|9669.5|9667.5|9665.5|9673.5|9671.5|9662.5|9660.5|1633
1685523900000|2023-05-31 09:05:00|9667|9665|9672|9670|9672.5|9670.5|9664.5|9662.5|811
1685524200000|2023-05-31 09:10:00|9672.5|9670.5|9674.5|9672.5|9676.5|9674.5|9671.5|9669.5|650
1685524500000|2023-05-31 09:15:00|9673.5|9671.5|9677.5|9675.5|9680.5|9678.5|9672.5|9670.5|459
1685524800000|2023-05-31 09:20:00|9678|9676|9678.5|9676.5|9680.5|9678.5|9676.5|9674.5|548
1685525100000|2023-05-31 09:25:00|9677.5|9675.5|9679.5|9677.5|9684.5|9682.5|9677.5|9675.5|827
1685525400000|2023-05-31 09:30:00|9679|9677|9678.5|9676.5|9679.5|9677.5|9672.5|9670.5|626
1685525700000|2023-05-31 09:35:00|9679.5|9677.5|9685|9683|9686.5|9684.5|9679.5|9677.5|706
1685526000000|2023-05-31 09:40:00|9685.5|9683.5|9681.5|9679.5|9687.5|9685.5|9679.5|9677.5|503
1685526300000|2023-05-31 09:45:00|9680.5|9678.5|9681.5|9679.5|9686|9684|9679.5|9677.5|1304
1685526600000|2023-05-31 09:50:00|9682.5|9680.5|9681|9679|9683.5|9681.5|9678.5|9676.5|886
1685526900000|2023-05-31 09:55:00|9681.5|9679.5|9686.5|9684.5|9688.5|9686.5|9678.5|9676.5|1717
1685527200000|2023-05-31 10:00:00|9687.5|9685.5|9696.5|9694.5|9697.5|9695.5|9687.5|9685.5|1740
1685527500000|2023-05-31 10:05:00|9697.5|9695.5|9690.5|9688.5|9698.5|9696.5|9690.5|9688.5|601
1685527800000|2023-05-31 10:10:00|9688.5|9686.5|9692.5|9690.5|9694.5|9692.5|9688.5|9686.5|741
1685528100000|2023-05-31 10:15:00|9693|9691|9691.5|9689.5|9693.5|9691.5|9686.5|9684.5|652
1685528400000|2023-05-31 10:20:00|9692.5|9690.5|9692.5|9690.5|9699|9697|9691.5|9689.5|774
1685528700000|2023-05-31 10:25:00|9691.5|9689.5|9687.5|9685.5|9693.5|9691.5|9687.5|9685.5|386
1685529000000|2023-05-31 10:30:00|9688.5|9686.5|9687.5|9685.5|9691.5|9689.5|9687.5|9685.5|440
1685529300000|2023-05-31 10:35:00|9688|9686|9686.5|9684.5|9689.5|9687.5|9686.5|9684.5|445
1685529600000|2023-05-31 10:40:00|9687.5|9685.5|9684.5|9682.5|9689.5|9687.5|9684.5|9682.5|379
1685529900000|2023-05-31 10:45:00|9683.5|9681.5|9685.5|9683.5|9686.5|9684.5|9683.5|9681.5|361
1685530200000|2023-05-31 10:50:00|9684.5|9682.5|9688.5|9686.5|9690.5|9688.5|9684.5|9682.5|2355
1685530500000|2023-05-31 10:55:00|9689.5|9687.5|9694.5|9692.5|9694.5|9692.5|9688.5|9686.5|1744
1685530800000|2023-05-31 11:00:00|9695|9693|9693.5|9691.5|9702.5|9700.5|9692.5|9690.5|1098
1685531100000|2023-05-31 11:05:00|9692.5|9690.5|9685.5|9683.5|9692.5|9690.5|9685.5|9683.5|813
1685531400000|2023-05-31 11:10:00|9686|9684|9686.5|9684.5|9687.5|9685.5|9685.5|9683.5|370
1685531700000|2023-05-31 11:15:00|9685.5|9683.5|9683.5|9681.5|9687.5|9685.5|9683.5|9681.5|468
1685532000000|2023-05-31 11:20:00|9682.5|9680.5|9682.5|9680.5|9683.5|9681.5|9678.5|9676.5|1036
1685532300000|2023-05-31 11:25:00|9683.5|9681.5|9682.5|9680.5|9684.5|9682.5|9681.5|9679.5|757
1685532600000|2023-05-31 11:30:00|9683|9681|9676.5|9674.5|9683.5|9681.5|9675.5|9673.5|607
1685532900000|2023-05-31 11:35:00|9677.5|9675.5|9675|9673|9677.5|9675.5|9673.5|9671.5|629
1685533200000|2023-05-31 11:40:00|9675.5|9673.5|9679.5|9677.5|9680.5|9678.5|9673.5|9671.5|882
1685533500000|2023-05-31 11:45:00|9680.5|9678.5|9677.5|9675.5|9680.5|9678.5|9675.5|9673.5|559
1685533800000|2023-05-31 11:50:00|9677|9675|9677.5|9675.5|9678.5|9676.5|9675.5|9673.5|501
1685534100000|2023-05-31 11:55:00|9678.5|9676.5|9678.5|9676.5|9680.5|9678.5|9676.5|9674.5|1240
1685534400000|2023-05-31 12:00:00|9677.5|9675.5|9677.5|9675.5|9680.5|9678.5|9674.5|9672.5|764
1685534700000|2023-05-31 12:05:00|9678.5|9676.5|9677|9675|9678.5|9676.5|9673.5|9671.5|989
1685535000000|2023-05-31 12:10:00|9677.5|9675.5|9674.5|9672.5|9677.5|9675.5|9672.5|9670.5|869
1685535300000|2023-05-31 12:15:00|9674|9672|9674|9672|9677.5|9675.5|9672.5|9670.5|610
1685535600000|2023-05-31 12:20:00|9674.5|9672.5|9663.5|9661.5|9675.5|9673.5|9662.5|9660.5|1097
1685535900000|2023-05-31 12:25:00|9662.5|9660.5|9662|9660|9665.5|9663.5|9660.5|9658.5|958
1685536200000|2023-05-31 12:30:00|9661.5|9659.5|9653.5|9651.5|9662.5|9660.5|9651.5|9649.5|1123
1685536500000|2023-05-31 12:35:00|9653|9651|9656.5|9654.5|9656.5|9654.5|9648|9646|1055
1685536800000|2023-05-31 12:40:00|9657|9655|9660.5|9658.5|9661|9659|9653.5|9651.5|1192
1685537100000|2023-05-31 12:45:00|9659.5|9657.5|9654.5|9652.5|9661.5|9659.5|9651.5|9649.5|1044
1685537400000|2023-05-31 12:50:00|9655.5|9653.5|9660.5|9658.5|9662.5|9660.5|9654.5|9652.5|1567
1685537700000|2023-05-31 12:55:00|9659.5|9657.5|9663|9661|9663.5|9661.5|9658.5|9656.5|1259
1685538000000|2023-05-31 13:00:00|9662.5|9660.5|9660.5|9658.5|9664.5|9662.5|9658.5|9656.5|921
1685538300000|2023-05-31 13:05:00|9661|9659|9665.5|9663.5|9666.5|9664.5|9661|9659|2212
1685538600000|2023-05-31 13:10:00|9666.5|9664.5|9657.5|9655.5|9668.5|9666.5|9657.5|9655.5|759
1685538900000|2023-05-31 13:15:00|9656.5|9654.5|9660.5|9658.5|9663.5|9661.5|9654.5|9652.5|1219
1685539200000|2023-05-31 13:20:00|9660|9658|9650.5|9648.5|9660.5|9658.5|9649.5|9647.5|806
1685539500000|2023-05-31 13:25:00|9651|9649|9658.5|9656.5|9659.5|9657.5|9651|9649|920
1685539800000|2023-05-31 13:30:00|9659.5|9657.5|9663.5|9661.5|9663.5|9661.5|9655.5|9653.5|945
1685540100000|2023-05-31 13:35:00|9662.5|9660.5|9664.5|9662.5|9666.5|9664.5|9660.5|9658.5|974
1685540400000|2023-05-31 13:40:00|9664|9662|9674|9672|9680.5|9678.5|9663.5|9661.5|1368
1685540700000|2023-05-31 13:45:00|9673.5|9671.5|9678.5|9676.5|9680.5|9678.5|9669.5|9667.5|1551
1685541000000|2023-05-31 13:50:00|9679|9677|9672.5|9670.5|9681.5|9679.5|9671.5|9669.5|1432
1685541300000|2023-05-31 13:55:00|9671.5|9669.5|9672|9670|9673.5|9671.5|9667.5|9665.5|1518
1685541600000|2023-05-31 14:00:00|9672.5|9670.5|9661|9659|9672.5|9670.5|9642.5|9640.5|2472
1685541900000|2023-05-31 14:05:00|9660.5|9658.5|9663.5|9661.5|9664.5|9662.5|9651.5|9649.5|1101
1685542200000|2023-05-31 14:10:00|9663|9661|9667.5|9665.5|9670|9668|9659.5|9657.5|1031
1685542500000|2023-05-31 14:15:00|9666|9664|9668.5|9666.5|9673.5|9671.5|9665.5|9663.5|1480
1685542800000|2023-05-31 14:20:00|9669.5|9667.5|9673.5|9671.5|9674.5|9672.5|9667.5|9665.5|1514
1685543100000|2023-05-31 14:25:00|9674.5|9672.5|9668.5|9666.5|9677.5|9675.5|9667|9665|820
1685543400000|2023-05-31 14:30:00|9669.5|9667.5|9668|9666|9673.5|9671.5|9664|9662|1153
1685543700000|2023-05-31 14:35:00|9668.5|9666.5|9662.5|9660.5|9671.5|9669.5|9660|9658|1185
1685544000000|2023-05-31 14:40:00|9663.5|9661.5|9673|9671|9675.5|9673.5|9663|9661|1156
1685544300000|2023-05-31 14:45:00|9672.5|9670.5|9667.5|9665.5|9673.5|9671.5|9664.5|9662.5|3077
1685544600000|2023-05-31 14:50:00|9667|9665|9668.5|9666.5|9669.5|9667.5|9665.5|9663.5|1514
1685544900000|2023-05-31 14:55:00|9668|9666|9672.5|9670.5|9673.5|9671.5|9664.5|9662.5|1798
1685545200000|2023-05-31 15:00:00|9671.5|9669.5|9665.5|9663.5|9671.5|9669.5|9663.5|9661.5|2435
1685545500000|2023-05-31 15:05:00|9666.5|9664.5|9672.5|9670.5|9676.5|9674.5|9664.5|9662.5|3090
1685545800000|2023-05-31 15:10:00|9671.5|9669.5|9678.5|9676.5|9687.5|9685.5|9671.5|9669.5|6415
1685546100000|2023-05-31 15:15:00|9679.5|9677.5|9670.5|9668.5|9679.5|9677.5|9665.5|9663.5|3548
1685546400000|2023-05-31 15:20:00|9671.5|9669.5|9675.5|9673.5|9680.5|9678.5|9671.5|9669.5|1139
1685546700000|2023-05-31 15:25:00|9676.5|9674.5|9675.5|9673.5|9676.5|9674.5|9670.5|9668.5|906
1685547000000|2023-05-31 15:30:00|9676|9674|9665.5|9663.5|9676.5|9674.5|9665.5|9663.5|1525
1685547300000|2023-05-31 15:35:00|9666|9664|9665.5|9663.5|9667.5|9665.5|9664.5|9662.5|1319
1685547600000|2023-05-31 15:40:00|9664.5|9662.5|9667.5|9665.5|9668.5|9666.5|9664.5|9662.5|842
1685547900000|2023-05-31 15:45:00|9668.5|9666.5|9669.5|9667.5|9671.5|9669.5|9667.5|9665.5|1024
1685548200000|2023-05-31 15:50:00|9670.5|9668.5|9670.5|9668.5|9673.5|9671.5|9669.5|9667.5|197
1685548500000|2023-05-31 15:55:00|9671|9669|9669.5|9667.5|9671.5|9669.5|9668.5|9666.5|530
1685548800000|2023-05-31 16:00:00|9669|9667|9668.5|9666.5|9670|9668|9667.5|9665.5|598
1685549100000|2023-05-31 16:05:00|9669|9667|9667.5|9665.5|9669.5|9667.5|9667.5|9665.5|283
1685549400000|2023-05-31 16:10:00|9667|9665|9667.5|9665.5|9667.5|9665.5|9665.5|9663.5|200
1685549700000|2023-05-31 16:15:00|9666.5|9664.5|9665.5|9663.5|9666.5|9664.5|9664.5|9662.5|216
1685550000000|2023-05-31 16:20:00|9666.5|9664.5|9670.5|9668.5|9671.5|9669.5|9666.5|9664.5|347
1685550300000|2023-05-31 16:25:00|9670|9668|9671.5|9669.5|9672.5|9670.5|9668.5|9666.5|202
1685550600000|2023-05-31 16:30:00|9672.5|9670.5|9674|9672|9676.5|9674.5|9672.5|9670.5|408
1685550900000|2023-05-31 16:35:00|9673.5|9671.5|9673.5|9671.5|9676.5|9674.5|9673|9671|155
1685551200000|2023-05-31 16:40:00|9672.5|9670.5|9673.5|9671.5|9674|9672|9672.5|9670.5|103
1685551500000|2023-05-31 16:45:00|9672.5|9670.5|9673.5|9671.5|9674.5|9672.5|9672.5|9670.5|239
1685551800000|2023-05-31 16:50:00|9672.5|9670.5|9673.5|9671.5|9673.5|9671.5|9672.5|9670.5|180
1685552100000|2023-05-31 16:55:00|9674.5|9672.5|9673|9671|9674.5|9672.5|9672.5|9670.5|329
1685602800000|2023-06-01 07:00:00|9646.5|9644.5|9654|9652|9656.5|9654.5|9639.5|9637.5|1859
1685603100000|2023-06-01 07:05:00|9653.5|9651.5|9641.5|9639.5|9655.5|9653.5|9638|9636|1287
1685603400000|2023-06-01 07:10:00|9640|9638|9643.5|9641.5|9646.5|9644.5|9635.5|9633.5|1204
1685603700000|2023-06-01 07:15:00|9643|9641|9650|9648|9652.5|9650.5|9642.5|9640.5|834
1685604000000|2023-06-01 07:20:00|9650.5|9648.5|9653.5|9651.5|9657.5|9655.5|9647.5|9645.5|926
1685604300000|2023-06-01 07:25:00|9654.5|9652.5|9657.5|9655.5|9657.5|9655.5|9648.5|9646.5|801
1685604600000|2023-06-01 07:30:00|9658.5|9656.5|9657.5|9655.5|9662.5|9660.5|9652.5|9650.5|969
1685604900000|2023-06-01 07:35:00|9656.5|9654.5|9661.5|9659.5|9662.5|9660.5|9656.5|9654.5|1055
1685605200000|2023-06-01 07:40:00|9660.5|9658.5|9662.5|9660.5|9668|9666|9660.5|9658.5|882
1685605500000|2023-06-01 07:45:00|9662|9660|9660.5|9658.5|9662.5|9660.5|9656.5|9654.5|903
1685605800000|2023-06-01 07:50:00|9659.5|9657.5|9665|9663|9666.5|9664.5|9658.5|9656.5|518
1685606100000|2023-06-01 07:55:00|9664.5|9662.5|9659.5|9657.5|9666.5|9664.5|9656.5|9654.5|838
1685606400000|2023-06-01 08:00:00|9660.5|9658.5|9668.5|9666.5|9670.5|9668.5|9658|9656|1106
1685606700000|2023-06-01 08:05:00|9668|9666|9666.5|9664.5|9670.5|9668.5|9665.5|9663.5|1269
1685607000000|2023-06-01 08:10:00|9665|9663|9661.5|9659.5|9669.5|9667.5|9659.5|9657.5|1464
1685607300000|2023-06-01 08:15:00|9662.5|9660.5|9654.5|9652.5|9663.5|9661.5|9654.5|9652.5|799
1685607600000|2023-06-01 08:20:00|9655.5|9653.5|9655.5|9653.5|9658.5|9656.5|9653|9651|590
1685607900000|2023-06-01 08:25:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|694
1685608200000|2023-06-01 08:30:00|9658.5|9656.5|9658.5|9656.5|9660.5|9658.5|9652.5|9650.5|554
1685608500000|2023-06-01 08:35:00|9659|9657|9664|9662|9664.5|9662.5|9657.5|9655.5|1198
1685608800000|2023-06-01 08:40:00|9664.5|9662.5|9666.5|9664.5|9667.5|9665.5|9661.5|9659.5|486
1685609100000|2023-06-01 08:45:00|9665.5|9663.5|9660.5|9658.5|9668.5|9666.5|9660.5|9658.5|901
1685609400000|2023-06-01 08:50:00|9660|9658|9670.5|9668.5|9670.5|9668.5|9660|9658|760
1685609700000|2023-06-01 08:55:00|9669.5|9667.5|9670|9668|9674.5|9672.5|9662|9660|689
1685610000000|2023-06-01 09:00:00|9671|9669|9665|9663|9672|9670|9659.5|9657.5|871
1685610300000|2023-06-01 09:05:00|9664.5|9662.5|9657.5|9655.5|9665.5|9663.5|9657.5|9655.5|350
1685610600000|2023-06-01 09:10:00|9658|9656|9657.5|9655.5|9658.5|9656.5|9655.5|9653.5|365
1685610900000|2023-06-01 09:15:00|9658|9656|9651.5|9649.5|9659.5|9657.5|9650.5|9648.5|676
1685611200000|2023-06-01 09:20:00|9652.5|9650.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|974
1685611500000|2023-06-01 09:25:00|9648.5|9646.5|9654.5|9652.5|9656.5|9654.5|9648.5|9646.5|990
1685611800000|2023-06-01 09:30:00|9655.5|9653.5|9658.5|9656.5|9659.5|9657.5|9655|9653|586
1685612100000|2023-06-01 09:35:00|9659|9657|9658.5|9656.5|9660|9658|9656.5|9654.5|558
1685612400000|2023-06-01 09:40:00|9659.5|9657.5|9657.5|9655.5|9659.5|9657.5|9654.5|9652.5|451
1685612700000|2023-06-01 09:45:00|9656.5|9654.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|425
1685613000000|2023-06-01 09:50:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9651|9649|570
1685613300000|2023-06-01 09:55:00|9651.5|9649.5|9645.5|9643.5|9652.5|9650.5|9645.5|9643.5|1522
1685613600000|2023-06-01 10:00:00|9646|9644|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|1090
1685613900000|2023-06-01 10:05:00|9649.5|9647.5|9652.5|9650.5|9654.5|9652.5|9649.5|9647.5|320
1685614200000|2023-06-01 10:10:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|684
1685614500000|2023-06-01 10:15:00|9648.5|9646.5|9649|9647|9652.5|9650.5|9647.5|9645.5|283
1685614800000|2023-06-01 10:20:00|9648.5|9646.5|9648.5|9646.5|9648.5|9646.5|9645.5|9643.5|499
1685615100000|2023-06-01 10:25:00|9649|9647|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|394
1685615400000|2023-06-01 10:30:00|9650.5|9648.5|9652.5|9650.5|9655.5|9653.5|9648.5|9646.5|265
1685615700000|2023-06-01 10:35:00|9651.5|9649.5|9653.5|9651.5|9656.5|9654.5|9650.5|9648.5|459
1685616000000|2023-06-01 10:40:00|9652.5|9650.5|9655.5|9653.5|9656.5|9654.5|9652.5|9650.5|587
1685616300000|2023-06-01 10:45:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|568
1685616600000|2023-06-01 10:50:00|9661.5|9659.5|9662.5|9660.5|9663.5|9661.5|9660.5|9658.5|469
1685616900000|2023-06-01 10:55:00|9661.5|9659.5|9668.5|9666.5|9669.5|9667.5|9661.5|9659.5|539
1685617200000|2023-06-01 11:00:00|9669.5|9667.5|9672.5|9670.5|9672.5|9670.5|9667.5|9665.5|829
1685617500000|2023-06-01 11:05:00|9671.5|9669.5|9672.5|9670.5|9672.5|9670.5|9668.5|9666.5|1081
1685617800000|2023-06-01 11:10:00|9671.5|9669.5|9665|9663|9672.5|9670.5|9664.5|9662.5|892
1685618100000|2023-06-01 11:15:00|9664.5|9662.5|9662.5|9660.5|9668.5|9666.5|9662.5|9660.5|736
1685618400000|2023-06-01 11:20:00|9661.5|9659.5|9664.5|9662.5|9664.5|9662.5|9660.5|9658.5|244
1685618700000|2023-06-01 11:25:00|9665.5|9663.5|9671|9669|9671.5|9669.5|9663.5|9661.5|597
1685619000000|2023-06-01 11:30:00|9671.5|9669.5|9671.5|9669.5|9673.5|9671.5|9667.5|9665.5|422
1685619300000|2023-06-01 11:35:00|9672.5|9670.5|9668.5|9666.5|9676|9674|9666.5|9664.5|515
1685619600000|2023-06-01 11:40:00|9669.5|9667.5|9676.5|9674.5|9676.5|9674.5|9669.5|9667.5|442
1685619900000|2023-06-01 11:45:00|9677|9675|9680.5|9678.5|9680.5|9678.5|9675.5|9673.5|489
1685620200000|2023-06-01 11:50:00|9681.5|9679.5|9683.5|9681.5|9683.5|9681.5|9680.5|9678.5|389
1685620500000|2023-06-01 11:55:00|9684.5|9682.5|9691.5|9689.5|9693.5|9691.5|9683.5|9681.5|858
1685620800000|2023-06-01 12:00:00|9690.5|9688.5|9689.5|9687.5|9692.5|9690.5|9687.5|9685.5|609
1685621100000|2023-06-01 12:05:00|9691.5|9689.5|9692.5|9690.5|9694.5|9692.5|9688.5|9686.5|1166
1685621400000|2023-06-01 12:10:00|9693.5|9691.5|9693|9691|9696.5|9694.5|9693|9691|710
1685621700000|2023-06-01 12:15:00|9694|9692|9698.5|9696.5|9701|9699|9672.5|9670.5|1737
1685622000000|2023-06-01 12:20:00|9698|9696|9694.5|9692.5|9699.5|9697.5|9688.5|9686.5|1619
1685622300000|2023-06-01 12:25:00|9693|9691|9691|9688|9697|9695|9689.5|9687.5|648
1685622600000|2023-06-01 12:30:00|9693|9689|9702.5|9700.5|9708.5|9706.5|9690|9688|2520
1685622900000|2023-06-01 12:35:00|9701.5|9699.5|9709.5|9707.5|9712.5|9710.5|9701.5|9699.5|1611
1685623200000|2023-06-01 12:40:00|9710|9708|9711.5|9709.5|9713.5|9711.5|9704.5|9702.5|950
1685623500000|2023-06-01 12:45:00|9712|9710|9719.5|9717.5|9719.5|9717.5|9712|9710|1038
1685623800000|2023-06-01 12:50:00|9720.5|9718.5|9732.5|9730.5|9733.5|9731.5|9719.5|9717.5|1366
1685624100000|2023-06-01 12:55:00|9732|9730|9733.5|9731.5|9734.5|9732.5|9728.5|9726.5|1584
1685624400000|2023-06-01 13:00:00|9734|9732|9729.5|9727.5|9736.5|9734.5|9726.5|9724.5|1183
1685624700000|2023-06-01 13:05:00|9730.5|9728.5|9741|9739|9742.5|9740.5|9730.5|9728.5|1179
1685625000000|2023-06-01 13:10:00|9741.5|9739.5|9733.5|9731.5|9742.5|9740.5|9732.5|9730.5|1790
1685625300000|2023-06-01 13:15:00|9734|9732|9740.5|9738.5|9740.5|9738.5|9733.5|9731.5|1303
1685625600000|2023-06-01 13:20:00|9740|9738|9731.5|9729.5|9740.5|9738.5|9730.5|9728.5|1159
1685625900000|2023-06-01 13:25:00|9730.5|9728.5|9744.5|9742.5|9744.5|9742.5|9729.5|9727.5|1219
1685626200000|2023-06-01 13:30:00|9743.5|9741.5|9757.5|9755.5|9760.5|9758.5|9741.5|9739.5|1733
1685626500000|2023-06-01 13:35:00|9758|9756|9748.5|9746.5|9762.5|9760.5|9746.5|9744.5|2112
1685626800000|2023-06-01 13:40:00|9748|9746|9761.5|9759.5|9765|9763|9747.5|9745.5|1933
1685627100000|2023-06-01 13:45:00|9761|9759|9745.5|9743.5|9761|9759|9745.5|9743.5|1491
1685627400000|2023-06-01 13:50:00|9746|9744|9740.5|9738.5|9750|9748|9739.5|9737.5|1692
1685627700000|2023-06-01 13:55:00|9741.5|9739.5|9742|9739|9748.5|9746.5|9737|9735|1321
1685628000000|2023-06-01 14:00:00|9746.5|9743.5|9741.5|9739.5|9763|9760|9737.5|9735.5|1933
1685628300000|2023-06-01 14:05:00|9742.5|9740.5|9735.5|9733.5|9744.5|9742.5|9733.5|9731.5|1408
1685628600000|2023-06-01 14:10:00|9735|9733|9737.5|9735.5|9740.5|9738.5|9731.5|9729.5|1140
1685628900000|2023-06-01 14:15:00|9737|9735|9736.5|9734.5|9738.5|9736.5|9731.5|9729.5|1180
1685629200000|2023-06-01 14:20:00|9737|9735|9737.5|9735.5|9740.5|9738.5|9732.5|9730.5|1099
1685629500000|2023-06-01 14:25:00|9738|9736|9732.5|9730.5|9739.5|9737.5|9731.5|9729.5|1270
1685629800000|2023-06-01 14:30:00|9733.5|9731.5|9736.5|9734.5|9738.5|9736.5|9731|9729|880
1685630100000|2023-06-01 14:35:00|9735.5|9733.5|9724.5|9722.5|9736|9734|9723.5|9721.5|860
1685630400000|2023-06-01 14:40:00|9724|9722|9726.5|9724.5|9726.5|9724.5|9719|9717|1283
1685630700000|2023-06-01 14:45:00|9724.5|9722.5|9733.5|9731.5|9734|9732|9723.5|9721.5|1278
1685631000000|2023-06-01 14:50:00|9732.5|9730.5|9723.5|9721.5|9733.5|9731.5|9723|9721|902
1685631300000|2023-06-01 14:55:00|9723|9721|9727.5|9725.5|9731.5|9729.5|9722.5|9720.5|1792
1685631600000|2023-06-01 15:00:00|9726.5|9724.5|9727.5|9725.5|9729.5|9727.5|9719.5|9717.5|1330
1685631900000|2023-06-01 15:05:00|9728.5|9726.5|9732.5|9730.5|9734.5|9732.5|9728.5|9726.5|1734
1685632200000|2023-06-01 15:10:00|9733.5|9731.5|9732.5|9730.5|9733.5|9731.5|9726.5|9724.5|2459
1685632500000|2023-06-01 15:15:00|9733.5|9731.5|9734.5|9732.5|9736.5|9734.5|9730.5|9728.5|1992
1685632800000|2023-06-01 15:20:00|9735.5|9733.5|9733.5|9731.5|9735.5|9733.5|9730.5|9728.5|658
1685633100000|2023-06-01 15:25:00|9733|9731|9736|9734|9736|9734|9732.5|9730.5|1002
1685633400000|2023-06-01 15:30:00|9735.5|9733.5|9738|9736|9739.5|9737.5|9734.5|9732.5|940
1685633700000|2023-06-01 15:35:00|9738.5|9736.5|9739.5|9737.5|9743.5|9741.5|9738.5|9736.5|1020
1685634000000|2023-06-01 15:40:00|9738.5|9736.5|9736.5|9734.5|9738.5|9736.5|9733.5|9731.5|497
1685634300000|2023-06-01 15:45:00|9735.5|9733.5|9740.5|9738.5|9740.5|9738.5|9735.5|9733.5|394
1685634600000|2023-06-01 15:50:00|9741.5|9739.5|9743.5|9741.5|9744.5|9742.5|9739.5|9737.5|727
1685634900000|2023-06-01 15:55:00|9742.5|9740.5|9740.5|9738.5|9744.5|9742.5|9739.5|9737.5|415
1685635200000|2023-06-01 16:00:00|9741.5|9739.5|9740.5|9738.5|9742.5|9740.5|9738.5|9736.5|302
1685635500000|2023-06-01 16:05:00|9740|9738|9735.5|9733.5|9740.5|9738.5|9735.5|9733.5|531
1685635800000|2023-06-01 16:10:00|9734.5|9732.5|9734.5|9732.5|9735.5|9733.5|9733.5|9731.5|299
1685636100000|2023-06-01 16:15:00|9733.5|9731.5|9728.5|9726.5|9733.5|9731.5|9728.5|9726.5|556
1685636400000|2023-06-01 16:20:00|9727.5|9725.5|9727.5|9725.5|9728.5|9726.5|9725.5|9723.5|588
1685636700000|2023-06-01 16:25:00|9728|9726|9728.5|9726.5|9730.5|9728.5|9727.5|9725.5|276
1685637000000|2023-06-01 16:30:00|9727.5|9725.5|9729.5|9727.5|9730.5|9728.5|9725.5|9723.5|306
1685637300000|2023-06-01 16:35:00|9728.5|9726.5|9728.5|9726.5|9730.5|9728.5|9728.5|9726.5|237
1685637600000|2023-06-01 16:40:00|9730.5|9728.5|9732.5|9730.5|9732.5|9730.5|9728|9726|390
1685637900000|2023-06-01 16:45:00|9731.5|9729.5|9732|9730|9732.5|9730.5|9730.5|9728.5|256
1685638200000|2023-06-01 16:50:00|9732.5|9730.5|9740.5|9738.5|9740.5|9738.5|9730.5|9728.5|574
1685638500000|2023-06-01 16:55:00|9740|9738|9745.5|9743.5|9745.5|9743.5|9738.5|9736.5|390
1685602800000|2023-06-01 07:00:00|9646.5|9644.5|9654|9652|9656.5|9654.5|9639.5|9637.5|1859
1685603100000|2023-06-01 07:05:00|9653.5|9651.5|9641.5|9639.5|9655.5|9653.5|9638|9636|1287
1685603400000|2023-06-01 07:10:00|9640|9638|9643.5|9641.5|9646.5|9644.5|9635.5|9633.5|1204
1685603700000|2023-06-01 07:15:00|9643|9641|9650|9648|9652.5|9650.5|9642.5|9640.5|834
1685604000000|2023-06-01 07:20:00|9650.5|9648.5|9653.5|9651.5|9657.5|9655.5|9647.5|9645.5|926
1685604300000|2023-06-01 07:25:00|9654.5|9652.5|9657.5|9655.5|9657.5|9655.5|9648.5|9646.5|801
1685604600000|2023-06-01 07:30:00|9658.5|9656.5|9657.5|9655.5|9662.5|9660.5|9652.5|9650.5|969
1685604900000|2023-06-01 07:35:00|9656.5|9654.5|9661.5|9659.5|9662.5|9660.5|9656.5|9654.5|1055
1685605200000|2023-06-01 07:40:00|9660.5|9658.5|9662.5|9660.5|9668|9666|9660.5|9658.5|882
1685605500000|2023-06-01 07:45:00|9662|9660|9660.5|9658.5|9662.5|9660.5|9656.5|9654.5|903
1685605800000|2023-06-01 07:50:00|9659.5|9657.5|9665|9663|9666.5|9664.5|9658.5|9656.5|518
1685606100000|2023-06-01 07:55:00|9664.5|9662.5|9659.5|9657.5|9666.5|9664.5|9656.5|9654.5|838
1685606400000|2023-06-01 08:00:00|9660.5|9658.5|9668.5|9666.5|9670.5|9668.5|9658|9656|1106
1685606700000|2023-06-01 08:05:00|9668|9666|9666.5|9664.5|9670.5|9668.5|9665.5|9663.5|1269
1685607000000|2023-06-01 08:10:00|9665|9663|9661.5|9659.5|9669.5|9667.5|9659.5|9657.5|1464
1685607300000|2023-06-01 08:15:00|9662.5|9660.5|9654.5|9652.5|9663.5|9661.5|9654.5|9652.5|799
1685607600000|2023-06-01 08:20:00|9655.5|9653.5|9655.5|9653.5|9658.5|9656.5|9653|9651|590
1685607900000|2023-06-01 08:25:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|694
1685608200000|2023-06-01 08:30:00|9658.5|9656.5|9658.5|9656.5|9660.5|9658.5|9652.5|9650.5|554
1685608500000|2023-06-01 08:35:00|9659|9657|9664|9662|9664.5|9662.5|9657.5|9655.5|1198
1685608800000|2023-06-01 08:40:00|9664.5|9662.5|9666.5|9664.5|9667.5|9665.5|9661.5|9659.5|486
1685609100000|2023-06-01 08:45:00|9665.5|9663.5|9660.5|9658.5|9668.5|9666.5|9660.5|9658.5|901
1685609400000|2023-06-01 08:50:00|9660|9658|9670.5|9668.5|9670.5|9668.5|9660|9658|760
1685609700000|2023-06-01 08:55:00|9669.5|9667.5|9670|9668|9674.5|9672.5|9662|9660|689
1685610000000|2023-06-01 09:00:00|9671|9669|9665|9663|9672|9670|9659.5|9657.5|871
1685610300000|2023-06-01 09:05:00|9664.5|9662.5|9657.5|9655.5|9665.5|9663.5|9657.5|9655.5|350
1685610600000|2023-06-01 09:10:00|9658|9656|9657.5|9655.5|9658.5|9656.5|9655.5|9653.5|365
1685610900000|2023-06-01 09:15:00|9658|9656|9651.5|9649.5|9659.5|9657.5|9650.5|9648.5|676
1685611200000|2023-06-01 09:20:00|9652.5|9650.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|974
1685611500000|2023-06-01 09:25:00|9648.5|9646.5|9654.5|9652.5|9656.5|9654.5|9648.5|9646.5|990
1685611800000|2023-06-01 09:30:00|9655.5|9653.5|9658.5|9656.5|9659.5|9657.5|9655|9653|586
1685612100000|2023-06-01 09:35:00|9659|9657|9658.5|9656.5|9660|9658|9656.5|9654.5|558
1685612400000|2023-06-01 09:40:00|9659.5|9657.5|9657.5|9655.5|9659.5|9657.5|9654.5|9652.5|451
1685612700000|2023-06-01 09:45:00|9656.5|9654.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|425
1685613000000|2023-06-01 09:50:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9651|9649|570
1685613300000|2023-06-01 09:55:00|9651.5|9649.5|9645.5|9643.5|9652.5|9650.5|9645.5|9643.5|1522
1685613600000|2023-06-01 10:00:00|9646|9644|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|1090
1685613900000|2023-06-01 10:05:00|9649.5|9647.5|9652.5|9650.5|9654.5|9652.5|9649.5|9647.5|320
1685614200000|2023-06-01 10:10:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|684
1685614500000|2023-06-01 10:15:00|9648.5|9646.5|9649|9647|9652.5|9650.5|9647.5|9645.5|283
1685614800000|2023-06-01 10:20:00|9648.5|9646.5|9648.5|9646.5|9648.5|9646.5|9645.5|9643.5|499
1685615100000|2023-06-01 10:25:00|9649|9647|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|394
1685615400000|2023-06-01 10:30:00|9650.5|9648.5|9652.5|9650.5|9655.5|9653.5|9648.5|9646.5|265
1685615700000|2023-06-01 10:35:00|9651.5|9649.5|9653.5|9651.5|9656.5|9654.5|9650.5|9648.5|459
1685616000000|2023-06-01 10:40:00|9652.5|9650.5|9655.5|9653.5|9656.5|9654.5|9652.5|9650.5|587
1685616300000|2023-06-01 10:45:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|568
1685616600000|2023-06-01 10:50:00|9661.5|9659.5|9662.5|9660.5|9663.5|9661.5|9660.5|9658.5|469
1685616900000|2023-06-01 10:55:00|9661.5|9659.5|9668.5|9666.5|9669.5|9667.5|9661.5|9659.5|539
1685617200000|2023-06-01 11:00:00|9669.5|9667.5|9672.5|9670.5|9672.5|9670.5|9667.5|9665.5|829
1685617500000|2023-06-01 11:05:00|9671.5|9669.5|9672.5|9670.5|9672.5|9670.5|9668.5|9666.5|1081
1685617800000|2023-06-01 11:10:00|9671.5|9669.5|9665|9663|9672.5|9670.5|9664.5|9662.5|892
1685618100000|2023-06-01 11:15:00|9664.5|9662.5|9662.5|9660.5|9668.5|9666.5|9662.5|9660.5|736
1685618400000|2023-06-01 11:20:00|9661.5|9659.5|9664.5|9662.5|9664.5|9662.5|9660.5|9658.5|244
1685618700000|2023-06-01 11:25:00|9665.5|9663.5|9671|9669|9671.5|9669.5|9663.5|9661.5|597
1685619000000|2023-06-01 11:30:00|9671.5|9669.5|9671.5|9669.5|9673.5|9671.5|9667.5|9665.5|422
1685619300000|2023-06-01 11:35:00|9672.5|9670.5|9668.5|9666.5|9676|9674|9666.5|9664.5|515
1685619600000|2023-06-01 11:40:00|9669.5|9667.5|9676.5|9674.5|9676.5|9674.5|9669.5|9667.5|442
1685619900000|2023-06-01 11:45:00|9677|9675|9680.5|9678.5|9680.5|9678.5|9675.5|9673.5|489
1685620200000|2023-06-01 11:50:00|9681.5|9679.5|9683.5|9681.5|9683.5|9681.5|9680.5|9678.5|389
1685620500000|2023-06-01 11:55:00|9684.5|9682.5|9691.5|9689.5|9693.5|9691.5|9683.5|9681.5|858
1685620800000|2023-06-01 12:00:00|9690.5|9688.5|9689.5|9687.5|9692.5|9690.5|9687.5|9685.5|609
1685621100000|2023-06-01 12:05:00|9691.5|9689.5|9692.5|9690.5|9694.5|9692.5|9688.5|9686.5|1166
1685621400000|2023-06-01 12:10:00|9693.5|9691.5|9693|9691|9696.5|9694.5|9693|9691|710
1685621700000|2023-06-01 12:15:00|9694|9692|9698.5|9696.5|9701|9699|9672.5|9670.5|1737
1685622000000|2023-06-01 12:20:00|9698|9696|9694.5|9692.5|9699.5|9697.5|9688.5|9686.5|1619
1685622300000|2023-06-01 12:25:00|9693|9691|9691|9688|9697|9695|9689.5|9687.5|648
1685622600000|2023-06-01 12:30:00|9693|9689|9702.5|9700.5|9708.5|9706.5|9690|9688|2520
1685622900000|2023-06-01 12:35:00|9701.5|9699.5|9709.5|9707.5|9712.5|9710.5|9701.5|9699.5|1611
1685623200000|2023-06-01 12:40:00|9710|9708|9711.5|9709.5|9713.5|9711.5|9704.5|9702.5|950
1685623500000|2023-06-01 12:45:00|9712|9710|9719.5|9717.5|9719.5|9717.5|9712|9710|1038
1685623800000|2023-06-01 12:50:00|9720.5|9718.5|9732.5|9730.5|9733.5|9731.5|9719.5|9717.5|1366
1685624100000|2023-06-01 12:55:00|9732|9730|9733.5|9731.5|9734.5|9732.5|9728.5|9726.5|1584
1685624400000|2023-06-01 13:00:00|9734|9732|9729.5|9727.5|9736.5|9734.5|9726.5|9724.5|1183
1685624700000|2023-06-01 13:05:00|9730.5|9728.5|9741|9739|9742.5|9740.5|9730.5|9728.5|1179
1685625000000|2023-06-01 13:10:00|9741.5|9739.5|9733.5|9731.5|9742.5|9740.5|9732.5|9730.5|1790
1685625300000|2023-06-01 13:15:00|9734|9732|9740.5|9738.5|9740.5|9738.5|9733.5|9731.5|1303
1685625600000|2023-06-01 13:20:00|9740|9738|9731.5|9729.5|9740.5|9738.5|9730.5|9728.5|1159
1685625900000|2023-06-01 13:25:00|9730.5|9728.5|9744.5|9742.5|9744.5|9742.5|9729.5|9727.5|1219
1685626200000|2023-06-01 13:30:00|9743.5|9741.5|9757.5|9755.5|9760.5|9758.5|9741.5|9739.5|1733
1685626500000|2023-06-01 13:35:00|9758|9756|9748.5|9746.5|9762.5|9760.5|9746.5|9744.5|2112
1685626800000|2023-06-01 13:40:00|9748|9746|9761.5|9759.5|9765|9763|9747.5|9745.5|1933
1685627100000|2023-06-01 13:45:00|9761|9759|9745.5|9743.5|9761|9759|9745.5|9743.5|1491
1685627400000|2023-06-01 13:50:00|9746|9744|9740.5|9738.5|9750|9748|9739.5|9737.5|1692
1685627700000|2023-06-01 13:55:00|9741.5|9739.5|9742|9739|9748.5|9746.5|9737|9735|1321
1685628000000|2023-06-01 14:00:00|9746.5|9743.5|9741.5|9739.5|9763|9760|9737.5|9735.5|1933
1685628300000|2023-06-01 14:05:00|9742.5|9740.5|9735.5|9733.5|9744.5|9742.5|9733.5|9731.5|1408
1685628600000|2023-06-01 14:10:00|9735|9733|9737.5|9735.5|9740.5|9738.5|9731.5|9729.5|1140
1685628900000|2023-06-01 14:15:00|9737|9735|9736.5|9734.5|9738.5|9736.5|9731.5|9729.5|1180
1685629200000|2023-06-01 14:20:00|9737|9735|9737.5|9735.5|9740.5|9738.5|9732.5|9730.5|1099
1685629500000|2023-06-01 14:25:00|9738|9736|9732.5|9730.5|9739.5|9737.5|9731.5|9729.5|1270
1685629800000|2023-06-01 14:30:00|9733.5|9731.5|9736.5|9734.5|9738.5|9736.5|9731|9729|880
1685630100000|2023-06-01 14:35:00|9735.5|9733.5|9724.5|9722.5|9736|9734|9723.5|9721.5|860
1685630400000|2023-06-01 14:40:00|9724|9722|9726.5|9724.5|9726.5|9724.5|9719|9717|1283
1685630700000|2023-06-01 14:45:00|9724.5|9722.5|9733.5|9731.5|9734|9732|9723.5|9721.5|1278
1685631000000|2023-06-01 14:50:00|9732.5|9730.5|9723.5|9721.5|9733.5|9731.5|9723|9721|902
1685631300000|2023-06-01 14:55:00|9723|9721|9727.5|9725.5|9731.5|9729.5|9722.5|9720.5|1792
1685631600000|2023-06-01 15:00:00|9726.5|9724.5|9727.5|9725.5|9729.5|9727.5|9719.5|9717.5|1330
1685631900000|2023-06-01 15:05:00|9728.5|9726.5|9732.5|9730.5|9734.5|9732.5|9728.5|9726.5|1734
1685632200000|2023-06-01 15:10:00|9733.5|9731.5|9732.5|9730.5|9733.5|9731.5|9726.5|9724.5|2459
1685632500000|2023-06-01 15:15:00|9733.5|9731.5|9734.5|9732.5|9736.5|9734.5|9730.5|9728.5|1992
1685632800000|2023-06-01 15:20:00|9735.5|9733.5|9733.5|9731.5|9735.5|9733.5|9730.5|9728.5|658
1685633100000|2023-06-01 15:25:00|9733|9731|9736|9734|9736|9734|9732.5|9730.5|1002
1685633400000|2023-06-01 15:30:00|9735.5|9733.5|9738|9736|9739.5|9737.5|9734.5|9732.5|940
1685633700000|2023-06-01 15:35:00|9738.5|9736.5|9739.5|9737.5|9743.5|9741.5|9738.5|9736.5|1020
1685634000000|2023-06-01 15:40:00|9738.5|9736.5|9736.5|9734.5|9738.5|9736.5|9733.5|9731.5|497
1685634300000|2023-06-01 15:45:00|9735.5|9733.5|9740.5|9738.5|9740.5|9738.5|9735.5|9733.5|394
1685634600000|2023-06-01 15:50:00|9741.5|9739.5|9743.5|9741.5|9744.5|9742.5|9739.5|9737.5|727
1685634900000|2023-06-01 15:55:00|9742.5|9740.5|9740.5|9738.5|9744.5|9742.5|9739.5|9737.5|415
1685635200000|2023-06-01 16:00:00|9741.5|9739.5|9740.5|9738.5|9742.5|9740.5|9738.5|9736.5|302
1685635500000|2023-06-01 16:05:00|9740|9738|9735.5|9733.5|9740.5|9738.5|9735.5|9733.5|531
1685635800000|2023-06-01 16:10:00|9734.5|9732.5|9734.5|9732.5|9735.5|9733.5|9733.5|9731.5|299
1685636100000|2023-06-01 16:15:00|9733.5|9731.5|9728.5|9726.5|9733.5|9731.5|9728.5|9726.5|556
1685636400000|2023-06-01 16:20:00|9727.5|9725.5|9727.5|9725.5|9728.5|9726.5|9725.5|9723.5|588
1685636700000|2023-06-01 16:25:00|9728|9726|9728.5|9726.5|9730.5|9728.5|9727.5|9725.5|276
1685637000000|2023-06-01 16:30:00|9727.5|9725.5|9729.5|9727.5|9730.5|9728.5|9725.5|9723.5|306
1685637300000|2023-06-01 16:35:00|9728.5|9726.5|9728.5|9726.5|9730.5|9728.5|9728.5|9726.5|237
1685637600000|2023-06-01 16:40:00|9730.5|9728.5|9732.5|9730.5|9732.5|9730.5|9728|9726|390
1685637900000|2023-06-01 16:45:00|9731.5|9729.5|9732|9730|9732.5|9730.5|9730.5|9728.5|256
1685638200000|2023-06-01 16:50:00|9732.5|9730.5|9740.5|9738.5|9740.5|9738.5|9730.5|9728.5|574
1685638500000|2023-06-01 16:55:00|9740|9738|9745.5|9743.5|9745.5|9743.5|9738.5|9736.5|390
1685689200000|2023-06-02 07:00:00|9733.5|9731|9730|9728|9734.5|9732.5|9725|9723|1191
1685689500000|2023-06-02 07:05:00|9729.5|9727.5|9736.5|9734.5|9740.5|9738.5|9729.5|9727.5|1163
1685689800000|2023-06-02 07:10:00|9735.5|9733.5|9731.5|9729.5|9744|9742|9728.5|9726.5|1073
1685690100000|2023-06-02 07:15:00|9732.5|9730.5|9728.5|9726.5|9733.5|9731.5|9728.5|9726.5|526
1685690400000|2023-06-02 07:20:00|9728|9726|9731.5|9729.5|9731.5|9729.5|9723.5|9721.5|924
1685690700000|2023-06-02 07:25:00|9732.5|9730.5|9729.5|9727.5|9735.5|9733.5|9728.5|9726.5|465
1685691000000|2023-06-02 07:30:00|9729|9727|9716.5|9714.5|9729.5|9727.5|9715.5|9713.5|677
1685691300000|2023-06-02 07:35:00|9715.5|9713.5|9710.5|9708.5|9716.5|9714.5|9708.5|9706.5|1198
1685691600000|2023-06-02 07:40:00|9711|9709|9713|9711|9714.5|9712.5|9710.5|9708.5|417
1685691900000|2023-06-02 07:45:00|9713.5|9711.5|9712|9710|9716.5|9714.5|9710.5|9708.5|390
1685692200000|2023-06-02 07:50:00|9712.5|9710.5|9711.5|9709.5|9712.5|9710.5|9704.5|9702.5|789
1685692500000|2023-06-02 07:55:00|9711|9709|9712.5|9710.5|9715.5|9713.5|9710.5|9708.5|337
1685692800000|2023-06-02 08:00:00|9713|9711|9706.5|9704.5|9713.5|9711.5|9706.5|9704.5|613
1685693100000|2023-06-02 08:05:00|9707|9705|9709.5|9707.5|9710.5|9708.5|9706.5|9704.5|277
1685693400000|2023-06-02 08:10:00|9708.5|9706.5|9707.5|9705.5|9710.5|9708.5|9706.5|9704.5|321
1685693700000|2023-06-02 08:15:00|9708.5|9706.5|9700.5|9698.5|9709.5|9707.5|9700.5|9698.5|570
1685694000000|2023-06-02 08:20:00|9701.5|9699.5|9697.5|9695.5|9701.5|9699.5|9696.5|9694.5|704
1685694300000|2023-06-02 08:25:00|9697|9695|9698.5|9696.5|9699.5|9697.5|9694.5|9692.5|380
1685694600000|2023-06-02 08:30:00|9699.5|9697.5|9695.5|9693.5|9699.5|9697.5|9695.5|9693.5|605
1685694900000|2023-06-02 08:35:00|9694.5|9692.5|9698.5|9696.5|9698.5|9696.5|9693.5|9691.5|389
1685695200000|2023-06-02 08:40:00|9699|9697|9702.5|9700.5|9702.5|9700.5|9699|9697|565
1685695500000|2023-06-02 08:45:00|9703.5|9701.5|9708.5|9706.5|9709.5|9707.5|9703.5|9701.5|488
1685695800000|2023-06-02 08:50:00|9709.5|9707.5|9710.5|9708.5|9711.5|9709.5|9706.5|9704.5|500
1685696100000|2023-06-02 08:55:00|9711|9709|9707.5|9705.5|9711.5|9709.5|9702.5|9700.5|815
1685696400000|2023-06-02 09:00:00|9708.5|9706.5|9714.5|9712.5|9715.5|9713.5|9708.5|9706.5|1169
1685696700000|2023-06-02 09:05:00|9715.5|9713.5|9718.5|9716.5|9718.5|9716.5|9712.5|9710.5|464
1685697000000|2023-06-02 09:10:00|9717.5|9715.5|9709.5|9707.5|9717.5|9715.5|9709.5|9707.5|737
1685697300000|2023-06-02 09:15:00|9708.5|9706.5|9705.5|9703.5|9710.5|9708.5|9705.5|9703.5|498
1685697600000|2023-06-02 09:20:00|9706|9704|9705.5|9703.5|9707.5|9705.5|9704.5|9702.5|398
1685697900000|2023-06-02 09:25:00|9704.5|9702.5|9708.5|9706.5|9709|9707|9704.5|9702.5|475
1685698200000|2023-06-02 09:30:00|9707.5|9705.5|9707.5|9705.5|9708.5|9706.5|9705.5|9703.5|481
1685698500000|2023-06-02 09:35:00|9708.5|9706.5|9713.5|9711.5|9713.5|9711.5|9707.5|9705.5|309
1685698800000|2023-06-02 09:40:00|9714.5|9712.5|9717.5|9715.5|9717.5|9715.5|9714.5|9712.5|222
1685699100000|2023-06-02 09:45:00|9716.5|9714.5|9715.5|9713.5|9717.5|9715.5|9715|9713|385
1685699400000|2023-06-02 09:50:00|9714|9712|9716.5|9714.5|9717.5|9715.5|9713.5|9711.5|364
1685699700000|2023-06-02 09:55:00|9715.5|9713.5|9722.5|9720.5|9722.5|9720.5|9714.5|9712.5|738
1685700000000|2023-06-02 10:00:00|9721.5|9719.5|9716.5|9714.5|9722.5|9720.5|9713.5|9711.5|642
1685700300000|2023-06-02 10:05:00|9717.5|9715.5|9715.5|9713.5|9719.5|9717.5|9714.5|9712.5|525
1685700600000|2023-06-02 10:10:00|9714.5|9712.5|9707.5|9705.5|9715.5|9713.5|9706.5|9704.5|406
1685700900000|2023-06-02 10:15:00|9706.5|9704.5|9706.5|9704.5|9707.5|9705.5|9702|9700|529
1685701200000|2023-06-02 10:20:00|9706|9704|9709.5|9707.5|9710.5|9708.5|9705.5|9703.5|168
1685701500000|2023-06-02 10:25:00|9708.5|9706.5|9709.5|9707.5|9711.5|9709.5|9707.5|9705.5|415
1685701800000|2023-06-02 10:30:00|9709|9707|9704.5|9702.5|9709|9707|9704.5|9702.5|992
1685702100000|2023-06-02 10:35:00|9705.5|9703.5|9710.5|9708.5|9711.5|9709.5|9705.5|9703.5|481
1685702400000|2023-06-02 10:40:00|9709.5|9707.5|9711.5|9709.5|9714.5|9712.5|9709.5|9707.5|1156
1685702700000|2023-06-02 10:45:00|9712.5|9710.5|9713.5|9711.5|9716|9714|9712|9710|506
1685703000000|2023-06-02 10:50:00|9714.5|9712.5|9718.5|9716.5|9718.5|9716.5|9713.5|9711.5|279
1685703300000|2023-06-02 10:55:00|9717.5|9715.5|9720.5|9718.5|9721.5|9719.5|9717.5|9715.5|237
1685703600000|2023-06-02 11:00:00|9721.5|9719.5|9719.5|9717.5|9722.5|9720.5|9717|9715|430
1685703900000|2023-06-02 11:05:00|9718.5|9716.5|9722.5|9720.5|9724.5|9722.5|9717.5|9715.5|514
1685704200000|2023-06-02 11:10:00|9721.5|9719.5|9722.5|9720.5|9725.5|9723.5|9720.5|9718.5|421
1685704500000|2023-06-02 11:15:00|9723.5|9721.5|9719.5|9717.5|9723.5|9721.5|9718.5|9716.5|317
1685704800000|2023-06-02 11:20:00|9718.5|9716.5|9726.5|9724.5|9726.5|9724.5|9718.5|9716.5|301
1685705100000|2023-06-02 11:25:00|9727.5|9725.5|9731.5|9729.5|9732.5|9730.5|9727.5|9725.5|741
1685705400000|2023-06-02 11:30:00|9732|9730|9729.5|9727.5|9732.5|9730.5|9727.5|9725.5|371
1685705700000|2023-06-02 11:35:00|9730.5|9728.5|9734.5|9732.5|9736.5|9734.5|9729.5|9727.5|315
1685706000000|2023-06-02 11:40:00|9735.5|9733.5|9725.5|9723.5|9735.5|9733.5|9725.5|9723.5|547
1685706300000|2023-06-02 11:45:00|9724.5|9722.5|9728.5|9726.5|9729.5|9727.5|9723.5|9721.5|332
1685706600000|2023-06-02 11:50:00|9727.5|9725.5|9721.5|9719.5|9727.5|9725.5|9721.5|9719.5|456
1685706900000|2023-06-02 11:55:00|9721|9719|9727.5|9725.5|9728.5|9726.5|9721|9719|421
1685707200000|2023-06-02 12:00:00|9728.5|9726.5|9722.5|9720.5|9729.5|9727.5|9722|9720|631
1685707500000|2023-06-02 12:05:00|9723.5|9721.5|9721.5|9719.5|9724.5|9722.5|9720.5|9718.5|381
1685707800000|2023-06-02 12:10:00|9720.5|9718.5|9717.5|9715.5|9721.5|9719.5|9715.5|9713.5|1071
1685708100000|2023-06-02 12:15:00|9716.5|9714.5|9718.5|9716.5|9727.5|9725.5|9716|9714|791
1685708400000|2023-06-02 12:20:00|9719.5|9717.5|9718.5|9716.5|9720|9718|9715|9713|559
1685708700000|2023-06-02 12:25:00|9718|9716|9721.5|9718.5|9725.5|9723.5|9717.5|9715.5|530
1685709000000|2023-06-02 12:30:00|9718|9716|9718|9716|9721|9719|9687|9684|2157
1685709300000|2023-06-02 12:35:00|9719.5|9717.5|9717|9715|9720.5|9718.5|9708|9706|699
1685709600000|2023-06-02 12:40:00|9716.5|9714.5|9700.5|9698.5|9717.5|9715.5|9699.5|9697.5|1049
1685709900000|2023-06-02 12:45:00|9701|9699|9692|9690|9706.5|9704.5|9691.5|9689.5|1426
1685710200000|2023-06-02 12:50:00|9693|9691|9697|9695|9698|9696|9684.5|9682.5|1297
1685710500000|2023-06-02 12:55:00|9696.5|9694.5|9703.5|9701.5|9703.5|9701.5|9693|9691|783
1685710800000|2023-06-02 13:00:00|9704|9702|9702.5|9700.5|9709.5|9707.5|9701.5|9699.5|1046
1685711100000|2023-06-02 13:05:00|9702|9700|9708.5|9706.5|9708.5|9706.5|9699.5|9697.5|1079
1685711400000|2023-06-02 13:10:00|9709|9707|9719.5|9717.5|9719.5|9717.5|9708.5|9706.5|944
1685711700000|2023-06-02 13:15:00|9720|9718|9711.5|9709.5|9720.5|9718.5|9711.5|9709.5|777
1685712000000|2023-06-02 13:20:00|9712.5|9710.5|9720.5|9718.5|9720.5|9718.5|9710.5|9708.5|402
1685712300000|2023-06-02 13:25:00|9721.5|9719.5|9727.5|9725.5|9729.5|9727.5|9720.5|9718.5|939
1685712600000|2023-06-02 13:30:00|9728|9726|9721.5|9719.5|9730.5|9728.5|9719.5|9717.5|754
1685712900000|2023-06-02 13:35:00|9720.5|9718.5|9714.5|9712.5|9721.5|9719.5|9711.5|9709.5|573
1685713200000|2023-06-02 13:40:00|9713.5|9711.5|9721.5|9719.5|9722|9720|9713.5|9711.5|573
1685713500000|2023-06-02 13:45:00|9720.5|9718.5|9716.5|9714.5|9721.5|9719.5|9715|9713|931
1685713800000|2023-06-02 13:50:00|9715.5|9713.5|9719.5|9717.5|9723.5|9721.5|9710.5|9708.5|1086
1685714100000|2023-06-02 13:55:00|9718.5|9716.5|9714.5|9712.5|9718.5|9716.5|9713.5|9711.5|511
1685714400000|2023-06-02 14:00:00|9715|9713|9711.5|9709.5|9715|9713|9709.5|9707.5|1050
1685714700000|2023-06-02 14:05:00|9711|9709|9704.5|9702.5|9711|9709|9704.5|9702.5|873
1685715000000|2023-06-02 14:10:00|9705.5|9703.5|9700.5|9698.5|9705.5|9703.5|9696.5|9694.5|892
1685715300000|2023-06-02 14:15:00|9699|9697|9698.5|9696.5|9699|9697|9693.5|9691.5|904
1685715600000|2023-06-02 14:20:00|9697.5|9695.5|9686|9684|9697.5|9695.5|9683.5|9681.5|1571
1685715900000|2023-06-02 14:25:00|9686.5|9684.5|9692.5|9690.5|9693|9691|9681.5|9679.5|1162
1685716200000|2023-06-02 14:30:00|9693|9691|9695.5|9693.5|9696.5|9694.5|9691.5|9689.5|1055
1685716500000|2023-06-02 14:35:00|9696.5|9694.5|9705.5|9703.5|9705.5|9703.5|9696.5|9694.5|918
1685716800000|2023-06-02 14:40:00|9706.5|9704.5|9701|9699|9706.5|9704.5|9699.5|9697.5|523
1685717100000|2023-06-02 14:45:00|9701.5|9699.5|9705.5|9703.5|9707.5|9705.5|9699.5|9697.5|1289
1685717400000|2023-06-02 14:50:00|9706|9704|9705.5|9703.5|9707.5|9705.5|9703.5|9701.5|887
1685717700000|2023-06-02 14:55:00|9706.5|9704.5|9699.5|9697.5|9710.5|9708.5|9698.5|9696.5|1131
1685718000000|2023-06-02 15:00:00|9698.5|9696.5|9705.5|9703.5|9705.5|9703.5|9696.5|9694.5|1189
1685718300000|2023-06-02 15:05:00|9706.5|9704.5|9711.5|9709.5|9714.5|9712.5|9706.5|9704.5|1315
1685718600000|2023-06-02 15:10:00|9712|9710|9708|9706|9713.5|9711.5|9705.5|9703.5|2144
1685718900000|2023-06-02 15:15:00|9707.5|9705.5|9700.5|9698.5|9711.5|9709.5|9699.5|9697.5|1945
1685719200000|2023-06-02 15:20:00|9701|9699|9706.5|9704.5|9706.5|9704.5|9698.5|9696.5|502
1685719500000|2023-06-02 15:25:00|9707.5|9705.5|9709.5|9707.5|9711.5|9709.5|9705.5|9703.5|582
1685719800000|2023-06-02 15:30:00|9710|9708|9709.5|9707.5|9713.5|9711.5|9708.5|9706.5|434
1685720100000|2023-06-02 15:35:00|9710.5|9708.5|9712.5|9710.5|9712.5|9710.5|9709.5|9707.5|299
1685720400000|2023-06-02 15:40:00|9711.5|9709.5|9703.5|9701.5|9711.5|9709.5|9702.5|9700.5|336
1685720700000|2023-06-02 15:45:00|9704|9702|9700.5|9698.5|9705.5|9703.5|9699.5|9697.5|278
1685721000000|2023-06-02 15:50:00|9699.5|9697.5|9703.5|9701.5|9703.5|9701.5|9699.5|9697.5|217
1685721300000|2023-06-02 15:55:00|9702.5|9700.5|9702.5|9700.5|9702.5|9700.5|9701.5|9699.5|96
1685721600000|2023-06-02 16:00:00|9701.5|9699.5|9705.5|9703.5|9705.5|9703.5|9701.5|9699.5|190
1685721900000|2023-06-02 16:05:00|9704.5|9702.5|9700|9698|9705.5|9703.5|9699.5|9697.5|153
1685722200000|2023-06-02 16:10:00|9699.5|9697.5|9701.5|9699.5|9701.5|9699.5|9695.5|9693.5|347
1685722500000|2023-06-02 16:15:00|9701|9699|9697|9695|9701.5|9699.5|9696.5|9694.5|85
1685722800000|2023-06-02 16:20:00|9697.5|9695.5|9696.5|9694.5|9697.5|9695.5|9695|9693|141
1685723100000|2023-06-02 16:25:00|9695.5|9693.5|9697.5|9695.5|9698|9696|9695|9693|204
1685723400000|2023-06-02 16:30:00|9698.5|9696.5|9700.5|9698.5|9702.5|9700.5|9698.5|9696.5|144
1685723700000|2023-06-02 16:35:00|9702|9700|9700.5|9698.5|9702.5|9700.5|9700.5|9698.5|103
1685724000000|2023-06-02 16:40:00|9700|9698|9703|9701|9703.5|9701.5|9699.5|9697.5|113
1685724300000|2023-06-02 16:45:00|9702.5|9700.5|9704.5|9702.5|9705|9703|9701.5|9699.5|76
1685724600000|2023-06-02 16:50:00|9705|9703|9703.5|9701.5|9705.5|9703.5|9702.5|9700.5|128
1685724900000|2023-06-02 16:55:00|9704.5|9702.5|9703.5|9700.5|9704.5|9702.5|9700.5|9698.5|198
1685948400000|2023-06-05 07:00:00|9648|9646|9646|9644|9648.5|9646.5|9638.5|9636.5|1364
1685948700000|2023-06-05 07:05:00|9645.5|9643.5|9651.5|9649.5|9653.5|9651.5|9637.5|9635.5|947
1685949000000|2023-06-05 07:10:00|9652.5|9650.5|9644.5|9642.5|9656.5|9654.5|9643.5|9641.5|821
1685949300000|2023-06-05 07:15:00|9643.5|9641.5|9637.5|9635.5|9644.5|9642.5|9637.5|9635.5|805
1685949600000|2023-06-05 07:20:00|9637|9635|9642.5|9640.5|9642.5|9640.5|9632.5|9630.5|933
1685949900000|2023-06-05 07:25:00|9643.5|9641.5|9639.5|9637.5|9646.5|9644.5|9635.5|9633.5|762
1685950200000|2023-06-05 07:30:00|9640.5|9638.5|9648.5|9646.5|9648.5|9646.5|9639.5|9637.5|685
1685950500000|2023-06-05 07:35:00|9649.5|9647.5|9649.5|9647.5|9650.5|9648.5|9647|9645|811
1685950800000|2023-06-05 07:40:00|9649|9647|9640.5|9638.5|9649|9647|9639.5|9637.5|579
1685951100000|2023-06-05 07:45:00|9641.5|9639.5|9647.5|9645.5|9651.5|9649.5|9641|9639|487
1685951400000|2023-06-05 07:50:00|9648|9646|9646.5|9644.5|9650.5|9648.5|9643.5|9641.5|384
1685951700000|2023-06-05 07:55:00|9645.5|9643.5|9644.5|9642.5|9650.5|9648.5|9642.5|9640.5|541
1685952000000|2023-06-05 08:00:00|9643.5|9641.5|9633.5|9631.5|9644.5|9642.5|9631.5|9629.5|696
1685952300000|2023-06-05 08:05:00|9634.5|9632.5|9636.5|9634.5|9638.5|9636.5|9632.5|9630.5|534
1685952600000|2023-06-05 08:10:00|9638.5|9636.5|9645.5|9643.5|9646|9644|9638.5|9636.5|561
1685952900000|2023-06-05 08:15:00|9644.5|9642.5|9645.5|9643.5|9645.5|9643.5|9640.5|9638.5|370
1685953200000|2023-06-05 08:20:00|9644.5|9642.5|9637.5|9635.5|9645.5|9643.5|9633.5|9631.5|773
1685953500000|2023-06-05 08:25:00|9636.5|9634.5|9645.5|9643.5|9647.5|9645.5|9636.5|9634.5|598
1685953800000|2023-06-05 08:30:00|9644.5|9642.5|9637.5|9635.5|9645.5|9643.5|9635|9633|417
1685954100000|2023-06-05 08:35:00|9638|9636|9637.5|9635.5|9642|9640|9637.5|9635.5|394
1685954400000|2023-06-05 08:40:00|9638|9636|9634.5|9632.5|9641|9639|9632.5|9630.5|483
1685954700000|2023-06-05 08:45:00|9633.5|9631.5|9636.5|9634.5|9637.5|9635.5|9629.5|9627.5|726
1685955000000|2023-06-05 08:50:00|9636|9634|9630.5|9628.5|9636|9634|9629.5|9627.5|1274
1685955300000|2023-06-05 08:55:00|9631.5|9629.5|9630.5|9628.5|9634.5|9632.5|9628.5|9626.5|896
1685955600000|2023-06-05 09:00:00|9631.5|9629.5|9633.5|9631.5|9634.5|9632.5|9626.5|9624.5|631
1685955900000|2023-06-05 09:05:00|9634.5|9632.5|9632.5|9630.5|9636.5|9634.5|9632.5|9630.5|1068
1685956200000|2023-06-05 09:10:00|9633|9631|9637.5|9635.5|9637.5|9635.5|9629.5|9627.5|639
1685956500000|2023-06-05 09:15:00|9636.5|9634.5|9637.5|9635.5|9642|9640|9636.5|9634.5|287
1685956800000|2023-06-05 09:20:00|9636.5|9634.5|9637.5|9635.5|9638.5|9636.5|9636.5|9634.5|292
1685957100000|2023-06-05 09:25:00|9636.5|9634.5|9645.5|9643.5|9645.5|9643.5|9636.5|9634.5|579
1685957400000|2023-06-05 09:30:00|9646.5|9644.5|9638.5|9636.5|9646.5|9644.5|9637.5|9635.5|382
1685957700000|2023-06-05 09:35:00|9637.5|9635.5|9633.5|9631.5|9638.5|9636.5|9632.5|9630.5|403
1685958000000|2023-06-05 09:40:00|9633|9631|9637|9635|9639.5|9637.5|9632.5|9630.5|429
1685958300000|2023-06-05 09:45:00|9636.5|9634.5|9641.5|9639.5|9642.5|9640.5|9636.5|9634.5|328
1685958600000|2023-06-05 09:50:00|9642.5|9640.5|9643.5|9641.5|9646.5|9644.5|9641.5|9639.5|625
1685958900000|2023-06-05 09:55:00|9644.5|9642.5|9648.5|9646.5|9649.5|9647.5|9644.5|9642.5|837
1685959200000|2023-06-05 10:00:00|9647.5|9645.5|9646.5|9644.5|9648.5|9646.5|9644.5|9642.5|506
1685959500000|2023-06-05 10:05:00|9645.5|9643.5|9644.5|9642.5|9645.5|9643.5|9643.5|9641.5|563
1685959800000|2023-06-05 10:10:00|9643.5|9641.5|9636.5|9634.5|9644.5|9642.5|9634.5|9632.5|544
1685960100000|2023-06-05 10:15:00|9635.5|9633.5|9637.5|9635.5|9638.5|9636.5|9635.5|9633.5|454
1685960400000|2023-06-05 10:20:00|9636.5|9634.5|9637.5|9635.5|9638.5|9636.5|9634.5|9632.5|443
1685960700000|2023-06-05 10:25:00|9635.5|9633.5|9633.5|9631.5|9636.5|9634.5|9632.5|9630.5|111
1685961000000|2023-06-05 10:30:00|9634|9632|9637.5|9635.5|9639.5|9637.5|9633.5|9631.5|219
1685961300000|2023-06-05 10:35:00|9636.5|9634.5|9634.5|9632.5|9640|9638|9634.5|9632.5|318
1685961600000|2023-06-05 10:40:00|9633.5|9631.5|9637.5|9635.5|9637.5|9635.5|9632.5|9630.5|292
1685961900000|2023-06-05 10:45:00|9638.5|9636.5|9640.5|9638.5|9641.5|9639.5|9637.5|9635.5|351
1685962200000|2023-06-05 10:50:00|9639.5|9637.5|9643.5|9641.5|9643.5|9641.5|9636.5|9634.5|363
1685962500000|2023-06-05 10:55:00|9642.5|9640.5|9640.5|9638.5|9644.5|9642.5|9640.5|9638.5|351
1685962800000|2023-06-05 11:00:00|9639.5|9637.5|9640.5|9638.5|9640.5|9638.5|9638.5|9636.5|367
1685963100000|2023-06-05 11:05:00|9639.5|9637.5|9647.5|9645.5|9647.5|9645.5|9639.5|9637.5|489
1685963400000|2023-06-05 11:10:00|9646.5|9644.5|9648.5|9646.5|9648.5|9646.5|9645.5|9643.5|189
1685963700000|2023-06-05 11:15:00|9647.5|9645.5|9646.5|9644.5|9651.5|9649.5|9646.5|9644.5|247
1685964000000|2023-06-05 11:20:00|9647.5|9645.5|9648.5|9646.5|9648.5|9646.5|9644.5|9642.5|306
1685964300000|2023-06-05 11:25:00|9649.5|9647.5|9643.5|9641.5|9649.5|9647.5|9642.5|9640.5|515
1685964600000|2023-06-05 11:30:00|9643|9641|9642.5|9640.5|9644.5|9642.5|9640.5|9638.5|420
1685964900000|2023-06-05 11:35:00|9641.5|9639.5|9638.5|9636.5|9641.5|9639.5|9636.5|9634.5|842
1685965200000|2023-06-05 11:40:00|9637.5|9635.5|9642|9640|9642.5|9640.5|9636|9634|509
1685965500000|2023-06-05 11:45:00|9641.5|9639.5|9639.5|9637.5|9643.5|9641.5|9638.5|9636.5|518
1685965800000|2023-06-05 11:50:00|9640.5|9638.5|9645.5|9643.5|9646.5|9644.5|9639.5|9637.5|536
1685966100000|2023-06-05 11:55:00|9646.5|9644.5|9648.5|9646.5|9650.5|9648.5|9646.5|9644.5|340
1685966400000|2023-06-05 12:00:00|9649|9647|9652.5|9650.5|9653.5|9651.5|9647|9645|675
1685966700000|2023-06-05 12:05:00|9651.5|9649.5|9652.5|9650.5|9653.5|9651.5|9651.5|9649.5|284
1685967000000|2023-06-05 12:10:00|9653.5|9651.5|9657.5|9655.5|9657.5|9655.5|9652.5|9650.5|556
1685967300000|2023-06-05 12:15:00|9656.5|9654.5|9655.5|9653.5|9657.5|9655.5|9651.5|9649.5|548
1685967600000|2023-06-05 12:20:00|9656.5|9654.5|9654.5|9652.5|9657.5|9655.5|9648.5|9646.5|1105
1685967900000|2023-06-05 12:25:00|9655|9653|9660.5|9658.5|9662.5|9660.5|9654.5|9652.5|809
1685968200000|2023-06-05 12:30:00|9659.5|9657.5|9656.5|9654.5|9660.5|9658.5|9652.5|9650.5|665
1685968500000|2023-06-05 12:35:00|9658.5|9656.5|9661.5|9659.5|9662|9660|9655.5|9653.5|654
1685968800000|2023-06-05 12:40:00|9661|9659|9658.5|9656.5|9664.5|9662.5|9658.5|9656.5|351
1685969100000|2023-06-05 12:45:00|9659.5|9657.5|9654.5|9652.5|9660.5|9658.5|9653.5|9651.5|512
1685969400000|2023-06-05 12:50:00|9655.5|9653.5|9661|9659|9661.5|9659.5|9652|9650|632
1685969700000|2023-06-05 12:55:00|9660.5|9658.5|9660.5|9658.5|9663.5|9661.5|9657.5|9655.5|283
1685970000000|2023-06-05 13:00:00|9661|9659|9661.5|9659.5|9663.5|9661.5|9657.5|9655.5|471
1685970300000|2023-06-05 13:05:00|9662.5|9660.5|9666.5|9664.5|9667|9665|9661.5|9659.5|402
1685970600000|2023-06-05 13:10:00|9665.5|9663.5|9662.5|9660.5|9665.5|9663.5|9660.5|9658.5|277
1685970900000|2023-06-05 13:15:00|9663.5|9661.5|9658.5|9656.5|9666.5|9664.5|9658.5|9656.5|388
1685971200000|2023-06-05 13:20:00|9659.5|9657.5|9654.5|9652.5|9659.5|9657.5|9654.5|9652.5|678
1685971500000|2023-06-05 13:25:00|9654|9652|9654.5|9652.5|9655.5|9653.5|9652.5|9650.5|678
1685971800000|2023-06-05 13:30:00|9653.5|9651.5|9641.5|9639.5|9653.5|9651.5|9640.5|9638.5|1330
1685972100000|2023-06-05 13:35:00|9641|9639|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|973
1685972400000|2023-06-05 13:40:00|9640.5|9638.5|9641.5|9639.5|9644|9642|9638.5|9636.5|1885
1685972700000|2023-06-05 13:45:00|9642|9640|9647.5|9645.5|9650.5|9648.5|9640.5|9638.5|1650
1685973000000|2023-06-05 13:50:00|9648.5|9646.5|9648|9646|9649|9647|9644|9642|872
1685973300000|2023-06-05 13:55:00|9647.5|9645.5|9648|9646|9650.5|9648.5|9645.5|9643.5|573
1685973600000|2023-06-05 14:00:00|9656.5|9653.5|9678.5|9676.5|9683.5|9681.5|9656.5|9653.5|1902
1685973900000|2023-06-05 14:05:00|9678|9676|9672.5|9670.5|9685|9683|9669.5|9667.5|1600
1685974200000|2023-06-05 14:10:00|9673|9671|9684|9682|9685.5|9683.5|9673|9671|1078
1685974500000|2023-06-05 14:15:00|9683.5|9681.5|9671.5|9669.5|9688.5|9686.5|9669.5|9667.5|1193
1685974800000|2023-06-05 14:20:00|9672.5|9670.5|9667.5|9665.5|9678.5|9676.5|9664.5|9662.5|795
1685975100000|2023-06-05 14:25:00|9668.5|9666.5|9666.5|9664.5|9674.5|9672.5|9666.5|9664.5|871
1685975400000|2023-06-05 14:30:00|9666|9664|9660.5|9658.5|9666.5|9664.5|9657.5|9655.5|752
1685975700000|2023-06-05 14:35:00|9662|9660|9666.5|9664.5|9670.5|9668.5|9662|9660|625
1685976000000|2023-06-05 14:40:00|9665.5|9663.5|9652|9650|9667.5|9665.5|9652|9650|699
1685976300000|2023-06-05 14:45:00|9651.5|9649.5|9649.5|9647.5|9655.5|9653.5|9648.5|9646.5|1056
1685976600000|2023-06-05 14:50:00|9650.5|9648.5|9646.5|9644.5|9650.5|9648.5|9642.5|9640.5|1576
1685976900000|2023-06-05 14:55:00|9645.5|9643.5|9642.5|9640.5|9645.5|9643.5|9639.5|9637.5|2146
1685977200000|2023-06-05 15:00:00|9642|9640|9638.5|9636.5|9642|9640|9635.5|9633.5|993
1685977500000|2023-06-05 15:05:00|9639.5|9637.5|9635.5|9633.5|9642.5|9640.5|9634.5|9632.5|859
1685977800000|2023-06-05 15:10:00|9635|9633|9646.5|9644.5|9648.5|9646.5|9634.5|9632.5|4389
1685978100000|2023-06-05 15:15:00|9647.5|9645.5|9656.5|9654.5|9658.5|9656.5|9646.5|9644.5|2123
1685978400000|2023-06-05 15:20:00|9655.5|9653.5|9661.5|9659.5|9663.5|9661.5|9655.5|9653.5|866
1685978700000|2023-06-05 15:25:00|9662|9660|9657.5|9655.5|9662.5|9660.5|9656.5|9654.5|545
1685979000000|2023-06-05 15:30:00|9656.5|9654.5|9654.5|9652.5|9658.5|9656.5|9651|9649|893
1685979300000|2023-06-05 15:35:00|9655.5|9653.5|9648.5|9646.5|9655.5|9653.5|9648.5|9646.5|483
1685979600000|2023-06-05 15:40:00|9649.5|9647.5|9656.5|9654.5|9657.5|9655.5|9649.5|9647.5|460
1685979900000|2023-06-05 15:45:00|9656|9654|9653.5|9651.5|9657.5|9655.5|9653.5|9651.5|484
1685980200000|2023-06-05 15:50:00|9652.5|9650.5|9653.5|9651.5|9655.5|9653.5|9652.5|9650.5|424
1685980500000|2023-06-05 15:55:00|9652.5|9650.5|9653.5|9651.5|9654.5|9652.5|9650.5|9648.5|349
1685980800000|2023-06-05 16:00:00|9655|9653|9659.5|9657.5|9660.5|9658.5|9654.5|9652.5|396
1685981100000|2023-06-05 16:05:00|9660.5|9658.5|9659.5|9657.5|9660.5|9658.5|9656.5|9654.5|491
1685981400000|2023-06-05 16:10:00|9660.5|9658.5|9659|9657|9660.5|9658.5|9657.5|9655.5|288
1685981700000|2023-06-05 16:15:00|9658.5|9656.5|9656.5|9654.5|9659.5|9657.5|9655.5|9653.5|176
1685982000000|2023-06-05 16:20:00|9655.5|9653.5|9648.5|9646.5|9656.5|9654.5|9648.5|9646.5|419
1685982300000|2023-06-05 16:25:00|9648|9646|9646.5|9644.5|9648.5|9646.5|9645.5|9643.5|403
1685982600000|2023-06-05 16:30:00|9645.5|9643.5|9643.5|9641.5|9646.5|9644.5|9643.5|9641.5|185
1685982900000|2023-06-05 16:35:00|9644.5|9642.5|9645.5|9643.5|9645.5|9643.5|9643.5|9641.5|138
1685983200000|2023-06-05 16:40:00|9644.5|9642.5|9642.5|9640.5|9644.5|9642.5|9642.5|9640.5|96
1685983500000|2023-06-05 16:45:00|9643.5|9641.5|9643.5|9641.5|9643.5|9641.5|9641.5|9639.5|99
1685983800000|2023-06-05 16:50:00|9643|9641|9642.5|9640.5|9643.5|9641.5|9641.5|9639.5|89
1685984100000|2023-06-05 16:55:00|9643.5|9641.5|9641|9639|9643.5|9641.5|9638.5|9636.5|161
1686034800000|2023-06-06 07:00:00|9643.5|9641.5|9655.5|9653.5|9657.5|9655.5|9636.5|9634.5|1712
1686035100000|2023-06-06 07:05:00|9656.5|9654.5|9660.5|9658.5|9662.5|9660.5|9654.5|9652.5|1337
1686035400000|2023-06-06 07:10:00|9661.5|9659.5|9658.5|9656.5|9663.5|9661.5|9658.5|9656.5|1187
1686035700000|2023-06-06 07:15:00|9657.5|9655.5|9660.5|9658.5|9662.5|9660.5|9656.5|9654.5|812
1686036000000|2023-06-06 07:20:00|9661|9659|9661.5|9659.5|9662.5|9660.5|9655.5|9653.5|781
1686036300000|2023-06-06 07:25:00|9662.5|9660.5|9665.5|9663.5|9668.5|9666.5|9661.5|9659.5|1025
1686036600000|2023-06-06 07:30:00|9666.5|9664.5|9668.5|9666.5|9672.5|9670.5|9664.5|9662.5|1464
1686036900000|2023-06-06 07:35:00|9669.5|9667.5|9663.5|9661.5|9669.5|9667.5|9661.5|9659.5|904
1686037200000|2023-06-06 07:40:00|9664.5|9662.5|9660.5|9658.5|9664.5|9662.5|9658.5|9656.5|599
1686037500000|2023-06-06 07:45:00|9661.5|9659.5|9658.5|9656.5|9663.5|9661.5|9657.5|9655.5|485
1686037800000|2023-06-06 07:50:00|9657.5|9655.5|9655.5|9653.5|9660.5|9658.5|9655.5|9653.5|741
1686038100000|2023-06-06 07:55:00|9654.5|9652.5|9657.5|9655.5|9658.5|9656.5|9654.5|9652.5|806
1686038400000|2023-06-06 08:00:00|9662.5|9660.5|9672.5|9670.5|9678.5|9676.5|9661.5|9659.5|2119
1686038700000|2023-06-06 08:05:00|9671.5|9669.5|9664.5|9662.5|9672.5|9670.5|9663.5|9661.5|1362
1686039000000|2023-06-06 08:10:00|9665.5|9663.5|9668.5|9666.5|9668.5|9666.5|9663.5|9661.5|844
1686039300000|2023-06-06 08:15:00|9667.5|9665.5|9659.5|9657.5|9669.5|9667.5|9658.5|9656.5|978
1686039600000|2023-06-06 08:20:00|9660.5|9658.5|9662.5|9660.5|9664.5|9662.5|9660|9658|572
1686039900000|2023-06-06 08:25:00|9663.5|9661.5|9661.5|9659.5|9666|9664|9661|9659|1031
1686040200000|2023-06-06 08:30:00|9661|9659|9656.5|9654.5|9662.5|9660.5|9654.5|9652.5|1070
1686040500000|2023-06-06 08:35:00|9655.5|9653.5|9659.5|9657.5|9659.5|9657.5|9654.5|9652.5|863
1686040800000|2023-06-06 08:40:00|9661.5|9659.5|9658.5|9656.5|9661.5|9659.5|9655.5|9653.5|1115
1686041100000|2023-06-06 08:45:00|9658|9656|9661.5|9659.5|9662.5|9660.5|9656.5|9654.5|1298
1686041400000|2023-06-06 08:50:00|9662|9660|9670|9668|9670.5|9668.5|9661.5|9659.5|2206
1686041700000|2023-06-06 08:55:00|9670.5|9668.5|9671.5|9669.5|9677.5|9675.5|9668.5|9666.5|7790
1686042000000|2023-06-06 09:00:00|9672.5|9670.5|9679.5|9677.5|9682|9680|9671.5|9669.5|2773
1686042300000|2023-06-06 09:05:00|9680.5|9678.5|9684.5|9682.5|9686.5|9684.5|9679.5|9677.5|1877
1686042600000|2023-06-06 09:10:00|9683.5|9681.5|9689.5|9687.5|9691.5|9689.5|9683.5|9681.5|1040
1686042900000|2023-06-06 09:15:00|9688.5|9686.5|9695|9693|9700|9698|9688.5|9686.5|1462
1686043200000|2023-06-06 09:20:00|9695.5|9693.5|9693.5|9691.5|9696.5|9694.5|9690.5|9688.5|825
1686043500000|2023-06-06 09:25:00|9693|9691|9703.5|9701.5|9705.5|9703.5|9692.5|9690.5|1175
1686043800000|2023-06-06 09:30:00|9702.5|9700.5|9699.5|9697.5|9706.5|9704.5|9699.5|9697.5|693
1686044100000|2023-06-06 09:35:00|9698.5|9696.5|9694.5|9692.5|9701.5|9699.5|9693.5|9691.5|1194
1686044400000|2023-06-06 09:40:00|9695.5|9693.5|9696.5|9694.5|9699.5|9697.5|9692.5|9690.5|676
1686044700000|2023-06-06 09:45:00|9695.5|9693.5|9692.5|9690.5|9696.5|9694.5|9690.5|9688.5|946
1686045000000|2023-06-06 09:50:00|9693|9691|9693.5|9691.5|9696.5|9694.5|9692.5|9690.5|982
1686045300000|2023-06-06 09:55:00|9694.5|9692.5|9692|9690|9697.5|9695.5|9689.5|9687.5|873
1686045600000|2023-06-06 10:00:00|9692.5|9690.5|9694|9692|9694.5|9692.5|9687.5|9685.5|686
1686045900000|2023-06-06 10:05:00|9693.5|9691.5|9691.5|9689.5|9695.5|9693.5|9691.5|9689.5|615
1686046200000|2023-06-06 10:10:00|9690.5|9688.5|9693.5|9691.5|9693.5|9691.5|9686.5|9684.5|890
1686046500000|2023-06-06 10:15:00|9692.5|9690.5|9690|9688|9694.5|9692.5|9689.5|9687.5|604
1686046800000|2023-06-06 10:20:00|9690.5|9688.5|9693.5|9691.5|9693.5|9691.5|9686.5|9684.5|785
1686047100000|2023-06-06 10:25:00|9692.5|9690.5|9694.5|9692.5|9696.5|9694.5|9692.5|9690.5|887
1686047400000|2023-06-06 10:30:00|9694|9692|9694.5|9692.5|9695.5|9693.5|9691.5|9689.5|378
1686047700000|2023-06-06 10:35:00|9695.5|9693.5|9690.5|9688.5|9696.5|9694.5|9690|9688|567
1686048000000|2023-06-06 10:40:00|9689.5|9687.5|9685.5|9683.5|9691.5|9689.5|9684.5|9682.5|766
1686048300000|2023-06-06 10:45:00|9684.5|9682.5|9683.5|9681.5|9687.5|9685.5|9682.5|9680.5|555
1686048600000|2023-06-06 10:50:00|9684.5|9682.5|9682.5|9680.5|9685.5|9683.5|9682.5|9680.5|1051
1686048900000|2023-06-06 10:55:00|9683|9681|9680.5|9678.5|9683|9681|9677.5|9675.5|797
1686049200000|2023-06-06 11:00:00|9680|9678|9677.5|9675.5|9680.5|9678.5|9676.5|9674.5|658
1686049500000|2023-06-06 11:05:00|9677|9675|9682.5|9680.5|9684.5|9682.5|9676.5|9674.5|844
1686049800000|2023-06-06 11:10:00|9681.5|9679.5|9680.5|9678.5|9681.5|9679.5|9676.5|9674.5|349
1686050100000|2023-06-06 11:15:00|9679.5|9677.5|9677.5|9675.5|9680.5|9678.5|9676.5|9674.5|366
1686050400000|2023-06-06 11:20:00|9678.5|9676.5|9677.5|9675.5|9681.5|9679.5|9676.5|9674.5|485
1686050700000|2023-06-06 11:25:00|9678.5|9676.5|9674.5|9672.5|9678.5|9676.5|9672.5|9670.5|319
1686051000000|2023-06-06 11:30:00|9673.5|9671.5|9673|9671|9674.5|9672.5|9671|9669|488
1686051300000|2023-06-06 11:35:00|9673.5|9671.5|9675.5|9673.5|9675.5|9673.5|9671.5|9669.5|370
1686051600000|2023-06-06 11:40:00|9676.5|9674.5|9671.5|9669.5|9677.5|9675.5|9671.5|9669.5|379
1686051900000|2023-06-06 11:45:00|9670.5|9668.5|9666.5|9664.5|9671|9669|9664.5|9662.5|723
1686052200000|2023-06-06 11:50:00|9667|9665|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|463
1686052500000|2023-06-06 11:55:00|9668.5|9666.5|9668.5|9666.5|9670.5|9668.5|9667.5|9665.5|979
1686052800000|2023-06-06 12:00:00|9667.5|9665.5|9671.5|9669.5|9671.5|9669.5|9663.5|9661.5|975
1686053100000|2023-06-06 12:05:00|9671|9669|9664.5|9662.5|9671.5|9669.5|9663.5|9661.5|780
1686053400000|2023-06-06 12:10:00|9664|9662|9652.5|9650.5|9664.5|9662.5|9652.5|9650.5|1322
1686053700000|2023-06-06 12:15:00|9651.5|9649.5|9654.5|9652.5|9657|9655|9645.5|9643.5|1153
1686054000000|2023-06-06 12:20:00|9655.5|9653.5|9646.5|9644.5|9655.5|9653.5|9643.5|9641.5|896
1686054300000|2023-06-06 12:25:00|9646|9644|9645.5|9643.5|9646|9644|9640.5|9638.5|809
1686054600000|2023-06-06 12:30:00|9646|9644|9642.5|9640.5|9646.5|9644.5|9638.5|9636.5|725
1686054900000|2023-06-06 12:35:00|9643|9641|9638.5|9636.5|9643.5|9641.5|9633.5|9631.5|725
1686055200000|2023-06-06 12:40:00|9638|9636|9632.5|9630.5|9638|9636|9630.5|9628.5|1122
1686055500000|2023-06-06 12:45:00|9631.5|9629.5|9638|9636|9638|9636|9631.5|9629.5|676
1686055800000|2023-06-06 12:50:00|9638.5|9636.5|9633.5|9631.5|9640.5|9638.5|9633.5|9631.5|672
1686056100000|2023-06-06 12:55:00|9632.5|9630.5|9629.5|9627.5|9636|9634|9629.5|9627.5|848
1686056400000|2023-06-06 13:00:00|9630.5|9628.5|9634|9632|9636.5|9634.5|9629.5|9627.5|693
1686056700000|2023-06-06 13:05:00|9633.5|9631.5|9642.5|9640.5|9643.5|9641.5|9633.5|9631.5|827
1686057000000|2023-06-06 13:10:00|9643|9641|9646.5|9644.5|9646.5|9644.5|9642.5|9640.5|921
1686057300000|2023-06-06 13:15:00|9647.5|9645.5|9652.5|9650.5|9653.5|9651.5|9645.5|9643.5|841
1686057600000|2023-06-06 13:20:00|9653.5|9651.5|9656.5|9654.5|9657.5|9655.5|9651|9649|1396
1686057900000|2023-06-06 13:25:00|9657.5|9655.5|9656|9654|9660.5|9658.5|9655.5|9653.5|1013
1686058200000|2023-06-06 13:30:00|9655.5|9653.5|9651.5|9649.5|9658.5|9656.5|9648.5|9646.5|1482
1686058500000|2023-06-06 13:35:00|9651|9649|9640|9638|9651.5|9649.5|9637.5|9635.5|1077
1686058800000|2023-06-06 13:40:00|9640.5|9638.5|9642.5|9640.5|9644.5|9642.5|9637.5|9635.5|596
1686059100000|2023-06-06 13:45:00|9643.5|9641.5|9639.5|9637.5|9643.5|9641.5|9635.5|9633.5|738
1686059400000|2023-06-06 13:50:00|9638.5|9636.5|9639.5|9637.5|9639.5|9637.5|9636.5|9634.5|453
1686059700000|2023-06-06 13:55:00|9639|9637|9633.5|9631.5|9639.5|9637.5|9633|9631|719
1686060000000|2023-06-06 14:00:00|9632.5|9630.5|9637.5|9635.5|9637.5|9635.5|9629.5|9627.5|747
1686060300000|2023-06-06 14:05:00|9637|9635|9630.5|9628.5|9637.5|9635.5|9630|9628|732
1686060600000|2023-06-06 14:10:00|9630|9628|9631.5|9629.5|9631.5|9629.5|9624|9622|1420
1686060900000|2023-06-06 14:15:00|9630.5|9628.5|9632.5|9630.5|9634.5|9632.5|9629.5|9627.5|929
1686061200000|2023-06-06 14:20:00|9631.5|9629.5|9638.5|9636.5|9639.5|9637.5|9631.5|9629.5|942
1686061500000|2023-06-06 14:25:00|9639.5|9637.5|9645|9643|9645.5|9643.5|9639.5|9637.5|442
1686061800000|2023-06-06 14:30:00|9644.5|9642.5|9642.5|9640.5|9647.5|9645.5|9641.5|9639.5|594
1686062100000|2023-06-06 14:35:00|9643|9641|9643.5|9641.5|9644.5|9642.5|9640|9638|750
1686062400000|2023-06-06 14:40:00|9644.5|9642.5|9641.5|9639.5|9644.5|9642.5|9638.5|9636.5|768
1686062700000|2023-06-06 14:45:00|9641|9639|9644.5|9642.5|9647.5|9645.5|9639.5|9637.5|757
1686063000000|2023-06-06 14:50:00|9643.5|9641.5|9642.5|9640.5|9645.5|9643.5|9640.5|9638.5|755
1686063300000|2023-06-06 14:55:00|9643.5|9641.5|9646.5|9644.5|9646.5|9644.5|9641.5|9639.5|681
1686063600000|2023-06-06 15:00:00|9645.5|9643.5|9639|9637|9645.5|9643.5|9637.5|9635.5|894
1686063900000|2023-06-06 15:05:00|9639.5|9637.5|9650.5|9648.5|9653.5|9651.5|9639.5|9637.5|1820
1686064200000|2023-06-06 15:10:00|9651.5|9649.5|9652.5|9650.5|9653.5|9651.5|9647.5|9645.5|3309
1686064500000|2023-06-06 15:15:00|9651.5|9649.5|9655.5|9653.5|9655.5|9653.5|9650|9648|3711
1686064800000|2023-06-06 15:20:00|9654.5|9652.5|9661.5|9659.5|9661.5|9659.5|9653.5|9651.5|1257
1686065100000|2023-06-06 15:25:00|9662|9660|9662.5|9660.5|9666|9664|9658.5|9656.5|873
1686065400000|2023-06-06 15:30:00|9663.5|9661.5|9663.5|9661.5|9665.5|9663.5|9660.5|9658.5|441
1686065700000|2023-06-06 15:35:00|9662.5|9660.5|9660.5|9658.5|9665.5|9663.5|9660|9658|511
1686066000000|2023-06-06 15:40:00|9659.5|9657.5|9660.5|9658.5|9662.5|9660.5|9659.5|9657.5|504
1686066300000|2023-06-06 15:45:00|9661.5|9659.5|9663|9661|9663.5|9661.5|9659.5|9657.5|318
1686066600000|2023-06-06 15:50:00|9663.5|9661.5|9663.5|9661.5|9666.5|9664.5|9661.5|9659.5|601
1686066900000|2023-06-06 15:55:00|9662.5|9660.5|9661|9659|9663.5|9661.5|9660.5|9658.5|271
1686067200000|2023-06-06 16:00:00|9660.5|9658.5|9663.5|9661.5|9663.5|9661.5|9659.5|9657.5|328
1686067500000|2023-06-06 16:05:00|9663|9661|9666.5|9664.5|9668.5|9666.5|9663|9661|253
1686067800000|2023-06-06 16:10:00|9665|9663|9661|9659|9666.5|9664.5|9660.5|9658.5|95
1686068100000|2023-06-06 16:15:00|9660.5|9658.5|9660.5|9658.5|9661.5|9659.5|9660.5|9658.5|115
1686068400000|2023-06-06 16:20:00|9661.5|9659.5|9662.5|9660.5|9663.5|9661.5|9661.5|9659.5|114
1686068700000|2023-06-06 16:25:00|9663|9661|9667.5|9665.5|9667.5|9665.5|9661.5|9659.5|174
1686069000000|2023-06-06 16:30:00|9668.5|9666.5|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|141
1686069300000|2023-06-06 16:35:00|9668.5|9666.5|9670.5|9668.5|9670.5|9668.5|9666.5|9664.5|298
1686069600000|2023-06-06 16:40:00|9671.5|9669.5|9671.5|9669.5|9671.5|9669.5|9669|9667|219
1686069900000|2023-06-06 16:45:00|9670.5|9668.5|9675.5|9673.5|9675.5|9673.5|9670.5|9668.5|227
1686070200000|2023-06-06 16:50:00|9674.5|9672.5|9670.5|9668.5|9674.5|9672.5|9669.5|9667.5|197
1686070500000|2023-06-06 16:55:00|9670|9668|9676.5|9674.5|9676.5|9674.5|9670|9668|98
1686121200000|2023-06-07 07:00:00|9673.5|9671.5|9668|9666|9680.5|9678.5|9666.5|9664.5|1064
1686121500000|2023-06-07 07:05:00|9667.5|9665.5|9661|9659|9671|9669|9659.5|9657.5|1103
1686121800000|2023-06-07 07:10:00|9661.5|9659.5|9663.5|9661.5|9664|9662|9658.5|9656.5|532
1686122100000|2023-06-07 07:15:00|9664.5|9662.5|9672.5|9670.5|9673.5|9671.5|9664.5|9662.5|432
1686122400000|2023-06-07 07:20:00|9673.5|9671.5|9666.5|9664.5|9674.5|9672.5|9663.5|9661.5|509
1686122700000|2023-06-07 07:25:00|9667.5|9665.5|9667.5|9665.5|9667.5|9665.5|9661.5|9659.5|722
1686123000000|2023-06-07 07:30:00|9667|9665|9663.5|9661.5|9667.5|9665.5|9658.5|9656.5|956
1686123300000|2023-06-07 07:35:00|9664.5|9662.5|9662.5|9660.5|9664.5|9662.5|9660.5|9658.5|313
1686123600000|2023-06-07 07:40:00|9663.5|9661.5|9657.5|9655.5|9663.5|9661.5|9654.5|9652.5|594
1686123900000|2023-06-07 07:45:00|9659.5|9657.5|9656.5|9654.5|9661.5|9659.5|9655.5|9653.5|430
1686124200000|2023-06-07 07:50:00|9655.5|9653.5|9661.5|9659.5|9663.5|9661.5|9655.5|9653.5|819
1686124500000|2023-06-07 07:55:00|9660.5|9658.5|9657.5|9655.5|9660.5|9658.5|9656.5|9654.5|636
1686124800000|2023-06-07 08:00:00|9657|9655|9657.5|9655.5|9658.5|9656.5|9652.5|9650.5|794
1686125100000|2023-06-07 08:05:00|9658.5|9656.5|9654.5|9652.5|9659.5|9657.5|9653.5|9651.5|365
1686125400000|2023-06-07 08:10:00|9655.5|9653.5|9653.5|9651.5|9657.5|9655.5|9651.5|9649.5|459
1686125700000|2023-06-07 08:15:00|9654.5|9652.5|9660.5|9658.5|9661.5|9659.5|9652.5|9650.5|441
1686126000000|2023-06-07 08:20:00|9661.5|9659.5|9661.5|9659.5|9661.5|9659.5|9655.5|9653.5|237
1686126300000|2023-06-07 08:25:00|9662.5|9660.5|9663.5|9661.5|9663.5|9661.5|9657.5|9655.5|291
1686126600000|2023-06-07 08:30:00|9664.5|9662.5|9668.5|9666.5|9670|9668|9662.5|9660.5|474
1686126900000|2023-06-07 08:35:00|9667.5|9665.5|9670.5|9668.5|9674.5|9672.5|9667.5|9665.5|694
1686127200000|2023-06-07 08:40:00|9671|9669|9677.5|9675.5|9677.5|9675.5|9669.5|9667.5|942
1686127500000|2023-06-07 08:45:00|9675.5|9673.5|9686.5|9684.5|9687.5|9685.5|9675.5|9673.5|1012
1686127800000|2023-06-07 08:50:00|9687|9685|9677.5|9675.5|9688.5|9686.5|9676.5|9674.5|1168
1686128100000|2023-06-07 08:55:00|9676.5|9674.5|9671.5|9669.5|9676.5|9674.5|9668|9666|1399
1686128400000|2023-06-07 09:00:00|9672|9670|9667.5|9665.5|9672.5|9670.5|9663.5|9661.5|899
1686128700000|2023-06-07 09:05:00|9666.5|9664.5|9659.5|9657.5|9666.5|9664.5|9657.5|9655.5|543
1686129000000|2023-06-07 09:10:00|9660.5|9658.5|9662.5|9660.5|9664.5|9662.5|9659.5|9657.5|617
1686129300000|2023-06-07 09:15:00|9661.5|9659.5|9666|9664|9668.5|9666.5|9659.5|9657.5|641
1686129600000|2023-06-07 09:20:00|9665.5|9663.5|9672.5|9670.5|9673.5|9671.5|9665.5|9663.5|504
1686129900000|2023-06-07 09:25:00|9673|9671|9676.5|9674.5|9679|9677|9671.5|9669.5|587
1686130200000|2023-06-07 09:30:00|9676|9674|9669.5|9667.5|9677.5|9675.5|9668.5|9666.5|555
1686130500000|2023-06-07 09:35:00|9670.5|9668.5|9675.5|9673.5|9676|9674|9669.5|9667.5|519
1686130800000|2023-06-07 09:40:00|9676.5|9674.5|9674.5|9672.5|9676.5|9674.5|9673.5|9671.5|639
1686131100000|2023-06-07 09:45:00|9675.5|9673.5|9676.5|9674.5|9678.5|9676.5|9675.5|9673.5|240
1686131400000|2023-06-07 09:50:00|9677.5|9675.5|9674.5|9672.5|9677.5|9675.5|9671.5|9669.5|287
1686131700000|2023-06-07 09:55:00|9675.5|9673.5|9674.5|9672.5|9676.5|9674.5|9672.5|9670.5|728
1686132000000|2023-06-07 10:00:00|9673.5|9671.5|9673.5|9671.5|9675.5|9673.5|9672.5|9670.5|546
1686132300000|2023-06-07 10:05:00|9674.5|9672.5|9674.5|9672.5|9675.5|9673.5|9671.5|9669.5|218
1686132600000|2023-06-07 10:10:00|9675.5|9673.5|9679.5|9677.5|9679.5|9677.5|9675.5|9673.5|498
1686132900000|2023-06-07 10:15:00|9680.5|9678.5|9679.5|9677.5|9681.5|9679.5|9677.5|9675.5|582
1686133200000|2023-06-07 10:20:00|9678.5|9676.5|9676.5|9674.5|9683.5|9681.5|9676.5|9674.5|577
1686133500000|2023-06-07 10:25:00|9674.5|9672.5|9675.5|9673.5|9676.5|9674.5|9670.5|9668.5|960
1686133800000|2023-06-07 10:30:00|9676.5|9674.5|9677|9675|9677.5|9675.5|9674.5|9672.5|274
1686134100000|2023-06-07 10:35:00|9677.5|9675.5|9677.5|9675.5|9679.5|9677.5|9676.5|9674.5|383
1686134400000|2023-06-07 10:40:00|9676.5|9674.5|9673.5|9671.5|9677.5|9675.5|9673.5|9671.5|519
1686134700000|2023-06-07 10:45:00|9672.5|9670.5|9672|9670|9673.5|9671.5|9669.5|9667.5|243
1686135000000|2023-06-07 10:50:00|9671.5|9669.5|9667.5|9665.5|9672.5|9670.5|9667.5|9665.5|563
1686135300000|2023-06-07 10:55:00|9667|9665|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|367
1686135600000|2023-06-07 11:00:00|9668.5|9666.5|9671.5|9669.5|9674.5|9672.5|9667.5|9665.5|456
1686135900000|2023-06-07 11:05:00|9670.5|9668.5|9669.5|9667.5|9671.5|9669.5|9666|9664|356
1686136200000|2023-06-07 11:10:00|9670|9668|9662.5|9660.5|9670|9668|9662.5|9660.5|165
1686136500000|2023-06-07 11:15:00|9663.5|9661.5|9665.5|9663.5|9667.5|9665.5|9663|9661|252
1686136800000|2023-06-07 11:20:00|9666|9664|9668.5|9666.5|9669.5|9667.5|9666|9664|143
1686137100000|2023-06-07 11:25:00|9668|9666|9667.5|9665.5|9672.5|9670.5|9667.5|9665.5|327
1686137400000|2023-06-07 11:30:00|9668|9666|9673.5|9671.5|9673.5|9671.5|9667.5|9665.5|197
1686137700000|2023-06-07 11:35:00|9673|9671|9678.5|9676.5|9679.5|9677.5|9672.5|9670.5|389
1686138000000|2023-06-07 11:40:00|9679|9677|9673.5|9671.5|9679.5|9677.5|9672.5|9670.5|637
1686138300000|2023-06-07 11:45:00|9672.5|9670.5|9675.5|9673.5|9677.5|9675.5|9672.5|9670.5|297
1686138600000|2023-06-07 11:50:00|9674.5|9672.5|9670.5|9668.5|9675.5|9673.5|9670|9668|715
1686138900000|2023-06-07 11:55:00|9672|9670|9677.5|9675.5|9679.5|9677.5|9670|9668|1032
1686139200000|2023-06-07 12:00:00|9678.5|9676.5|9672|9670|9678.5|9676.5|9670.5|9668.5|585
1686139500000|2023-06-07 12:05:00|9672.5|9670.5|9675|9673|9676.5|9674.5|9668.5|9666.5|1006
1686139800000|2023-06-07 12:10:00|9674.5|9672.5|9677.5|9675.5|9679.5|9677.5|9672.5|9670.5|290
1686140100000|2023-06-07 12:15:00|9677|9675|9675.5|9673.5|9679.5|9677.5|9675.5|9673.5|602
1686140400000|2023-06-07 12:20:00|9674.5|9672.5|9676.5|9674.5|9678.5|9676.5|9672.5|9670.5|397
1686140700000|2023-06-07 12:25:00|9676|9674|9673.5|9671.5|9676.5|9674.5|9671.5|9669.5|554
1686141000000|2023-06-07 12:30:00|9674.5|9672.5|9670.5|9668.5|9677.5|9675.5|9670|9668|753
1686141300000|2023-06-07 12:35:00|9669.5|9667.5|9668.5|9666.5|9670.5|9668.5|9668.5|9666.5|874
1686141600000|2023-06-07 12:40:00|9668|9666|9659.5|9657.5|9668.5|9666.5|9659.5|9657.5|784
1686141900000|2023-06-07 12:45:00|9660.5|9658.5|9661.5|9659.5|9664.5|9662.5|9660.5|9658.5|831
1686142200000|2023-06-07 12:50:00|9660.5|9658.5|9650.5|9648.5|9661.5|9659.5|9650|9648|815
1686142500000|2023-06-07 12:55:00|9652.5|9650.5|9649.5|9647.5|9655.5|9653.5|9647.5|9645.5|722
1686142800000|2023-06-07 13:00:00|9650|9648|9657.5|9655.5|9660.5|9658.5|9650|9648|715
1686143100000|2023-06-07 13:05:00|9658|9656|9657|9655|9660.5|9658.5|9655.5|9653.5|306
1686143400000|2023-06-07 13:10:00|9657.5|9655.5|9664.5|9662.5|9664.5|9662.5|9656.5|9654.5|411
1686143700000|2023-06-07 13:15:00|9663.5|9661.5|9663.5|9661.5|9664.5|9662.5|9659.5|9657.5|341
1686144000000|2023-06-07 13:20:00|9664|9662|9665|9663|9666.5|9664.5|9661.5|9659.5|604
1686144300000|2023-06-07 13:25:00|9664.5|9662.5|9667.5|9665.5|9667.5|9665.5|9664.5|9662.5|535
1686144600000|2023-06-07 13:30:00|9666.5|9664.5|9674.5|9672.5|9674.5|9672.5|9662|9660|1156
1686144900000|2023-06-07 13:35:00|9674|9672|9669|9667|9675.5|9673.5|9668|9666|964
1686145200000|2023-06-07 13:40:00|9668.5|9666.5|9676|9674|9676.5|9674.5|9667.5|9665.5|651
1686145500000|2023-06-07 13:45:00|9675.5|9673.5|9677.5|9675.5|9679.5|9677.5|9675.5|9673.5|1114
1686145800000|2023-06-07 13:50:00|9677|9675|9670.5|9668.5|9677|9675|9668.5|9666.5|935
1686146100000|2023-06-07 13:55:00|9671.5|9669.5|9668.5|9666.5|9672.5|9670.5|9664.5|9662.5|1081
1686146400000|2023-06-07 14:00:00|9669|9667|9653.5|9651.5|9670.5|9668.5|9652.5|9650.5|2512
1686146700000|2023-06-07 14:05:00|9653|9651|9650.5|9648.5|9659.5|9657.5|9649.5|9647.5|1251
1686147000000|2023-06-07 14:10:00|9652.5|9650.5|9639.5|9637.5|9653.5|9651.5|9635.5|9633.5|1688
1686147300000|2023-06-07 14:15:00|9640.5|9638.5|9640.5|9638.5|9645.5|9643.5|9638.5|9636.5|1424
1686147600000|2023-06-07 14:20:00|9641.5|9639.5|9635.5|9633.5|9643.5|9641.5|9635|9633|1261
1686147900000|2023-06-07 14:25:00|9636.5|9634.5|9633.5|9631.5|9638.5|9636.5|9629.5|9627.5|1473
1686148200000|2023-06-07 14:30:00|9631.5|9629.5|9624.5|9622.5|9634.5|9632.5|9623.5|9621.5|1671
1686148500000|2023-06-07 14:35:00|9623.5|9621.5|9624.5|9622.5|9625.5|9623.5|9616.5|9614.5|1575
1686148800000|2023-06-07 14:40:00|9623.5|9621.5|9627.5|9625.5|9630.5|9628.5|9621.5|9619.5|1392
1686149100000|2023-06-07 14:45:00|9628|9626|9626.5|9624.5|9630.5|9628.5|9620|9618|1057
1686149400000|2023-06-07 14:50:00|9625.5|9623.5|9626.5|9624.5|9627.5|9625.5|9623|9621|1021
1686149700000|2023-06-07 14:55:00|9625|9623|9630|9628|9630.5|9628.5|9622.5|9620.5|1025
1686150000000|2023-06-07 15:00:00|9630.5|9628.5|9635.5|9633.5|9636.5|9634.5|9628.5|9626.5|1196
1686150300000|2023-06-07 15:05:00|9634.5|9632.5|9619|9617|9634.5|9632.5|9617|9615|1645
1686150600000|2023-06-07 15:10:00|9618.5|9616.5|9621.5|9619.5|9623.5|9621.5|9615|9613|3212
1686150900000|2023-06-07 15:15:00|9622.5|9620.5|9620.5|9618.5|9624.5|9622.5|9619.5|9617.5|2613
1686151200000|2023-06-07 15:20:00|9619.5|9617.5|9615.5|9613.5|9620.5|9618.5|9613.5|9611.5|1078
1686151500000|2023-06-07 15:25:00|9616|9614|9616.5|9614.5|9617.5|9615.5|9609.5|9607.5|1150
1686151800000|2023-06-07 15:30:00|9615.5|9613.5|9615|9613|9617.5|9615.5|9609|9607|1379
1686152100000|2023-06-07 15:35:00|9615.5|9613.5|9611.5|9609.5|9616.5|9614.5|9610.5|9608.5|733
1686152400000|2023-06-07 15:40:00|9612.5|9610.5|9611.5|9609.5|9614.5|9612.5|9610.5|9608.5|737
1686152700000|2023-06-07 15:45:00|9610.5|9608.5|9613.5|9611.5|9613.5|9611.5|9610.5|9608.5|682
1686153000000|2023-06-07 15:50:00|9614.5|9612.5|9610.5|9608.5|9616.5|9614.5|9609.5|9607.5|571
1686153300000|2023-06-07 15:55:00|9609.5|9607.5|9604.5|9602.5|9609.5|9607.5|9603.5|9601.5|365
1686153600000|2023-06-07 16:00:00|9604|9602|9602|9600|9605.5|9603.5|9601.5|9599.5|480
1686153900000|2023-06-07 16:05:00|9602.5|9600.5|9606.5|9604.5|9606.5|9604.5|9601.5|9599.5|708
1686154200000|2023-06-07 16:10:00|9607.5|9605.5|9607.5|9605.5|9609.5|9607.5|9606.5|9604.5|349
1686154500000|2023-06-07 16:15:00|9607|9605|9605.5|9603.5|9607|9605|9603.5|9601.5|401
1686154800000|2023-06-07 16:20:00|9606|9604|9608.5|9606.5|9608.5|9606.5|9605.5|9603.5|107
1686155100000|2023-06-07 16:25:00|9607.5|9605.5|9605.5|9603.5|9608|9606|9603.5|9601.5|209
1686155400000|2023-06-07 16:30:00|9604.5|9602.5|9602.5|9600.5|9605.5|9603.5|9602.5|9600.5|466
1686155700000|2023-06-07 16:35:00|9603.5|9601.5|9599|9597|9603.5|9601.5|9599|9597|474
1686156000000|2023-06-07 16:40:00|9599.5|9597.5|9600.5|9598.5|9601.5|9599.5|9599|9597|145
1686156300000|2023-06-07 16:45:00|9601.5|9599.5|9599.5|9597.5|9602.5|9600.5|9599.5|9597.5|179
1686156600000|2023-06-07 16:50:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9596.5|9594.5|261
1686156900000|2023-06-07 16:55:00|9598|9596|9598|9596|9598|9596|9594.5|9592.5|254
1686207600000|2023-06-08 07:00:00|9581.5|9579.5|9575|9573|9582.5|9580.5|9572.5|9570.5|1414
1686207900000|2023-06-08 07:05:00|9574.5|9572.5|9577.5|9575.5|9582.5|9580.5|9574.5|9572.5|1054
1686208200000|2023-06-08 07:10:00|9578.5|9576.5|9582.5|9580.5|9585.5|9583.5|9576.5|9574.5|1144
1686208500000|2023-06-08 07:15:00|9584.5|9582.5|9586.5|9584.5|9588.5|9586.5|9580.5|9578.5|984
1686208800000|2023-06-08 07:20:00|9585.5|9583.5|9582.5|9580.5|9585.5|9583.5|9581.5|9579.5|614
1686209100000|2023-06-08 07:25:00|9583|9581|9591.5|9589.5|9593.5|9591.5|9582.5|9580.5|835
1686209400000|2023-06-08 07:30:00|9590.5|9588.5|9586.5|9584.5|9594.5|9592.5|9585.5|9583.5|1396
1686209700000|2023-06-08 07:35:00|9587.5|9585.5|9581.5|9579.5|9587.5|9585.5|9579.5|9577.5|856
1686210000000|2023-06-08 07:40:00|9580.5|9578.5|9575.5|9573.5|9582.5|9580.5|9574.5|9572.5|677
1686210300000|2023-06-08 07:45:00|9575|9573|9579.5|9577.5|9582.5|9580.5|9574.5|9572.5|790
1686210600000|2023-06-08 07:50:00|9578.5|9576.5|9572.5|9570.5|9578.5|9576.5|9568.5|9566.5|1643
1686210900000|2023-06-08 07:55:00|9573|9571|9573.5|9571.5|9578.5|9576.5|9572.5|9570.5|950
1686211200000|2023-06-08 08:00:00|9572.5|9570.5|9565|9563|9572.5|9570.5|9562.5|9560.5|1194
1686211500000|2023-06-08 08:05:00|9564.5|9562.5|9568.5|9566.5|9570.5|9568.5|9563|9561|1069
1686211800000|2023-06-08 08:10:00|9569.5|9567.5|9570.5|9568.5|9571.5|9569.5|9568.5|9566.5|758
1686212100000|2023-06-08 08:15:00|9571.5|9569.5|9574.5|9572.5|9575.5|9573.5|9568.5|9566.5|562
1686212400000|2023-06-08 08:20:00|9574|9572|9579.5|9577.5|9581.5|9579.5|9574|9572|465
1686212700000|2023-06-08 08:25:00|9580.5|9578.5|9582.5|9580.5|9584.5|9582.5|9577.5|9575.5|680
1686213000000|2023-06-08 08:30:00|9582|9580|9577.5|9575.5|9587.5|9585.5|9577.5|9575.5|630
1686213300000|2023-06-08 08:35:00|9577|9575|9579.5|9577.5|9580.5|9578.5|9575.5|9573.5|660
1686213600000|2023-06-08 08:40:00|9578.5|9576.5|9575.5|9573.5|9580.5|9578.5|9572.5|9570.5|490
1686213900000|2023-06-08 08:45:00|9576|9574|9569.5|9567.5|9577.5|9575.5|9568.5|9566.5|552
1686214200000|2023-06-08 08:50:00|9568.5|9566.5|9574.5|9572.5|9576.5|9574.5|9566.5|9564.5|607
1686214500000|2023-06-08 08:55:00|9575.5|9573.5|9567.5|9565.5|9576.5|9574.5|9567.5|9565.5|460
1686214800000|2023-06-08 09:00:00|9568|9566|9571.5|9569.5|9572.5|9570.5|9566.5|9564.5|580
1686215100000|2023-06-08 09:05:00|9572.5|9570.5|9572.5|9570.5|9572.5|9570.5|9566.5|9564.5|538
1686215400000|2023-06-08 09:10:00|9572|9570|9566.5|9564.5|9575.5|9573.5|9566.5|9564.5|714
1686215700000|2023-06-08 09:15:00|9567|9565|9570.5|9568.5|9574.5|9572.5|9566.5|9564.5|502
1686216000000|2023-06-08 09:20:00|9571.5|9569.5|9570.5|9568.5|9573.5|9571.5|9568.5|9566.5|357
1686216300000|2023-06-08 09:25:00|9571.5|9569.5|9568.5|9566.5|9573|9571|9566.5|9564.5|319
1686216600000|2023-06-08 09:30:00|9569.5|9567.5|9573.5|9571.5|9574.5|9572.5|9569.5|9567.5|315
1686216900000|2023-06-08 09:35:00|9572.5|9570.5|9573|9571|9574.5|9572.5|9571.5|9569.5|290
1686217200000|2023-06-08 09:40:00|9572.5|9570.5|9574|9572|9578.5|9576.5|9572.5|9570.5|360
1686217500000|2023-06-08 09:45:00|9574.5|9572.5|9570.5|9568.5|9574.5|9572.5|9570.5|9568.5|379
1686217800000|2023-06-08 09:50:00|9569.5|9567.5|9564.5|9562.5|9569.5|9567.5|9563.5|9561.5|401
1686218100000|2023-06-08 09:55:00|9563.5|9561.5|9565.5|9563.5|9567.5|9565.5|9563.5|9561.5|316
1686218400000|2023-06-08 10:00:00|9564.5|9562.5|9563.5|9561.5|9565.5|9563.5|9561.5|9559.5|713
1686218700000|2023-06-08 10:05:00|9562.5|9560.5|9562.5|9560.5|9563.5|9561.5|9560.5|9558.5|797
1686219000000|2023-06-08 10:10:00|9561.5|9559.5|9560.5|9558.5|9563|9561|9559.5|9557.5|412
1686219300000|2023-06-08 10:15:00|9559.5|9557.5|9563.5|9561.5|9563.5|9561.5|9558.5|9556.5|588
1686219600000|2023-06-08 10:20:00|9562.5|9560.5|9562.5|9560.5|9563.5|9561.5|9559|9557|252
1686219900000|2023-06-08 10:25:00|9561.5|9559.5|9565.5|9563.5|9569.5|9567.5|9561.5|9559.5|669
1686220200000|2023-06-08 10:30:00|9566|9564|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|201
1686220500000|2023-06-08 10:35:00|9566.5|9564.5|9564.5|9562.5|9569.5|9567.5|9563.5|9561.5|565
1686220800000|2023-06-08 10:40:00|9564|9562|9564.5|9562.5|9565.5|9563.5|9563.5|9561.5|216
1686221100000|2023-06-08 10:45:00|9564|9562|9560.5|9558.5|9564.5|9562.5|9559.5|9557.5|293
1686221400000|2023-06-08 10:50:00|9561.5|9559.5|9557.5|9555.5|9561.5|9559.5|9557.5|9555.5|667
1686221700000|2023-06-08 10:55:00|9556.5|9554.5|9560.5|9558.5|9560.5|9558.5|9555.5|9553.5|453
1686222000000|2023-06-08 11:00:00|9561.5|9559.5|9567.5|9565.5|9567.5|9565.5|9560.5|9558.5|401
1686222300000|2023-06-08 11:05:00|9568.5|9566.5|9566.5|9564.5|9569.5|9567.5|9565.5|9563.5|241
1686222600000|2023-06-08 11:10:00|9567|9565|9567.5|9565.5|9568.5|9566.5|9565.5|9563.5|197
1686222900000|2023-06-08 11:15:00|9568.5|9566.5|9567.5|9565.5|9568.5|9566.5|9564.5|9562.5|348
1686223200000|2023-06-08 11:20:00|9568.5|9566.5|9570.5|9568.5|9572.5|9570.5|9568.5|9566.5|457
1686223500000|2023-06-08 11:25:00|9570|9568|9573.5|9571.5|9573.5|9571.5|9569.5|9567.5|360
1686223800000|2023-06-08 11:30:00|9572.5|9570.5|9569.5|9567.5|9572.5|9570.5|9568.5|9566.5|528
1686224100000|2023-06-08 11:35:00|9570.5|9568.5|9569.5|9567.5|9570.5|9568.5|9568.5|9566.5|561
1686224400000|2023-06-08 11:40:00|9570.5|9568.5|9570.5|9568.5|9570.5|9568.5|9565.5|9563.5|649
1686224700000|2023-06-08 11:45:00|9569.5|9567.5|9570.5|9568.5|9572.5|9570.5|9567.5|9565.5|530
1686225000000|2023-06-08 11:50:00|9571|9569|9571.5|9569.5|9573.5|9571.5|9570.5|9568.5|418
1686225300000|2023-06-08 11:55:00|9572.5|9570.5|9568.5|9566.5|9573.5|9571.5|9568.5|9566.5|434
1686225600000|2023-06-08 12:00:00|9567.5|9565.5|9562.5|9560.5|9568.5|9566.5|9559.5|9557.5|743
1686225900000|2023-06-08 12:05:00|9562|9560|9563.5|9561.5|9564.5|9562.5|9561.5|9559.5|257
1686226200000|2023-06-08 12:10:00|9562.5|9560.5|9561|9559|9564.5|9562.5|9559.5|9557.5|347
1686226500000|2023-06-08 12:15:00|9560.5|9558.5|9560.5|9558.5|9562.5|9560.5|9558.5|9556.5|520
1686226800000|2023-06-08 12:20:00|9559.5|9557.5|9560.5|9558.5|9561|9559|9556.5|9554.5|641
1686227100000|2023-06-08 12:25:00|9559.5|9557.5|9562.5|9560.5|9563|9561|9559.5|9557.5|487
1686227400000|2023-06-08 12:30:00|9567.5|9564.5|9576.5|9574.5|9588.5|9586.5|9564.5|9562.5|2051
1686227700000|2023-06-08 12:35:00|9577.5|9575.5|9582.5|9580.5|9589.5|9587.5|9576.5|9574.5|1289
1686228000000|2023-06-08 12:40:00|9581.5|9579.5|9574.5|9572.5|9586.5|9584.5|9573.5|9571.5|993
1686228300000|2023-06-08 12:45:00|9575.5|9573.5|9568.5|9566.5|9577.5|9575.5|9567.5|9565.5|1075
1686228600000|2023-06-08 12:50:00|9569|9567|9567.5|9565.5|9569.5|9567.5|9563.5|9561.5|828
1686228900000|2023-06-08 12:55:00|9568.5|9566.5|9571|9569|9572.5|9570.5|9566.5|9564.5|646
1686229200000|2023-06-08 13:00:00|9570.5|9568.5|9573.5|9571.5|9575.5|9573.5|9567|9565|883
1686229500000|2023-06-08 13:05:00|9574.5|9572.5|9575.5|9573.5|9582.5|9580.5|9573.5|9571.5|821
1686229800000|2023-06-08 13:10:00|9575|9573|9573.5|9571.5|9575.5|9573.5|9568.5|9566.5|913
1686230100000|2023-06-08 13:15:00|9574|9572|9573|9571|9574.5|9572.5|9567.5|9565.5|550
1686230400000|2023-06-08 13:20:00|9572.5|9570.5|9583.5|9581.5|9583.5|9581.5|9572.5|9570.5|483
1686230700000|2023-06-08 13:25:00|9583|9581|9589|9587|9590.5|9588.5|9582.5|9580.5|675
1686231000000|2023-06-08 13:30:00|9588.5|9586.5|9601.5|9599.5|9601.5|9599.5|9585.5|9583.5|1000
1686231300000|2023-06-08 13:35:00|9600.5|9598.5|9609.5|9607.5|9613|9611|9598.5|9596.5|1545
1686231600000|2023-06-08 13:40:00|9610.5|9608.5|9606.5|9604.5|9614.5|9612.5|9606.5|9604.5|870
1686231900000|2023-06-08 13:45:00|9607.5|9605.5|9607|9605|9617.5|9615.5|9606|9604|1339
1686232200000|2023-06-08 13:50:00|9606.5|9604.5|9610.5|9608.5|9614.5|9612.5|9606.5|9604.5|662
1686232500000|2023-06-08 13:55:00|9611.5|9609.5|9606.5|9604.5|9613.5|9611.5|9606.5|9604.5|402
1686232800000|2023-06-08 14:00:00|9605.5|9603.5|9597|9595|9607.5|9605.5|9596.5|9594.5|1213
1686233100000|2023-06-08 14:05:00|9596.5|9594.5|9597.5|9595.5|9604.5|9602.5|9596.5|9594.5|707
1686233400000|2023-06-08 14:10:00|9598.5|9596.5|9595.5|9593.5|9600.5|9598.5|9594.5|9592.5|977
1686233700000|2023-06-08 14:15:00|9595|9593|9598.5|9596.5|9598.5|9596.5|9592.5|9590.5|798
1686234000000|2023-06-08 14:20:00|9597.5|9595.5|9598.5|9596.5|9599.5|9597.5|9595.5|9593.5|675
1686234300000|2023-06-08 14:25:00|9599.5|9597.5|9600.5|9598.5|9602.5|9600.5|9596.5|9594.5|636
1686234600000|2023-06-08 14:30:00|9600|9598|9603.5|9601.5|9604.5|9602.5|9598.5|9596.5|786
1686234900000|2023-06-08 14:35:00|9602.5|9600.5|9605.5|9603.5|9606.5|9604.5|9597.5|9595.5|643
1686235200000|2023-06-08 14:40:00|9606|9604|9608.5|9606.5|9609.5|9607.5|9603.5|9601.5|724
1686235500000|2023-06-08 14:45:00|9609|9607|9607.5|9605.5|9613.5|9611.5|9606.5|9604.5|808
1686235800000|2023-06-08 14:50:00|9608|9606|9609|9607|9611.5|9609.5|9606.5|9604.5|873
1686236100000|2023-06-08 14:55:00|9609.5|9607.5|9602.5|9600.5|9609.5|9607.5|9602.5|9600.5|645
1686236400000|2023-06-08 15:00:00|9603|9601|9608.5|9606.5|9608.5|9606.5|9602.5|9600.5|759
1686236700000|2023-06-08 15:05:00|9609.5|9607.5|9608.5|9606.5|9610.5|9608.5|9605.5|9603.5|743
1686237000000|2023-06-08 15:10:00|9608|9606|9602.5|9600.5|9608.5|9606.5|9599.5|9597.5|3501
1686237300000|2023-06-08 15:15:00|9603|9601|9602.5|9600.5|9609.5|9607.5|9602.5|9600.5|2693
1686237600000|2023-06-08 15:20:00|9603.5|9601.5|9601.5|9599.5|9604.5|9602.5|9600.5|9598.5|665
1686237900000|2023-06-08 15:25:00|9600.5|9598.5|9600.5|9598.5|9601.5|9599.5|9598.5|9596.5|416
1686238200000|2023-06-08 15:30:00|9599.5|9597.5|9596.5|9594.5|9600.5|9598.5|9595.5|9593.5|581
1686238500000|2023-06-08 15:35:00|9597|9595|9601.5|9599.5|9601.5|9599.5|9596|9594|587
1686238800000|2023-06-08 15:40:00|9600.5|9598.5|9603.5|9601.5|9606.5|9604.5|9600.5|9598.5|584
1686239100000|2023-06-08 15:45:00|9604.5|9602.5|9619|9617|9619.5|9617.5|9604.5|9602.5|1060
1686239400000|2023-06-08 15:50:00|9618.5|9616.5|9626|9624|9626.5|9624.5|9617.5|9615.5|1149
1686239700000|2023-06-08 15:55:00|9626.5|9624.5|9631.5|9629.5|9631.5|9629.5|9623.5|9621.5|560
1686240000000|2023-06-08 16:00:00|9630.5|9628.5|9626.5|9624.5|9632.5|9630.5|9626.5|9624.5|444
1686240300000|2023-06-08 16:05:00|9626|9624|9619.5|9617.5|9626.5|9624.5|9618.5|9616.5|617
1686240600000|2023-06-08 16:10:00|9618.5|9616.5|9620|9618|9620.5|9618.5|9616.5|9614.5|336
1686240900000|2023-06-08 16:15:00|9619.5|9617.5|9619.5|9617.5|9620|9618|9617|9615|83
1686241200000|2023-06-08 16:20:00|9618.5|9616.5|9616.5|9614.5|9620.5|9618.5|9616.5|9614.5|85
1686241500000|2023-06-08 16:25:00|9617|9615|9619.5|9617.5|9619.5|9617.5|9616.5|9614.5|102
1686241800000|2023-06-08 16:30:00|9618.5|9616.5|9624.5|9622.5|9624.5|9622.5|9618.5|9616.5|179
1686242100000|2023-06-08 16:35:00|9624|9622|9624.5|9622.5|9626.5|9624.5|9623.5|9621.5|107
1686242400000|2023-06-08 16:40:00|9624|9622|9621|9619|9624.5|9622.5|9620.5|9618.5|98
1686242700000|2023-06-08 16:45:00|9620.5|9618.5|9621|9619|9623|9621|9620.5|9618.5|125
1686243000000|2023-06-08 16:50:00|9621.5|9619.5|9615|9613|9621.5|9619.5|9614.5|9612.5|134
1686243300000|2023-06-08 16:55:00|9614.5|9612.5|9617|9615|9617.5|9615.5|9613.5|9611.5|166
1686294000000|2023-06-09 07:00:00|9609.5|9607.5|9620.5|9618.5|9624.5|9622.5|9607.5|9605.5|922
1686294300000|2023-06-09 07:05:00|9621.5|9619.5|9624.5|9622.5|9625|9623|9616.5|9614.5|642
1686294600000|2023-06-09 07:10:00|9622.5|9620.5|9615.5|9613.5|9623.5|9621.5|9610.5|9608.5|1245
1686294900000|2023-06-09 07:15:00|9614.5|9612.5|9604.5|9602.5|9614.5|9612.5|9600.5|9598.5|1621
1686295200000|2023-06-09 07:20:00|9604|9602|9608.5|9606.5|9612.5|9610.5|9603.5|9601.5|726
1686295500000|2023-06-09 07:25:00|9609.5|9607.5|9612.5|9610.5|9620|9618|9609.5|9607.5|958
1686295800000|2023-06-09 07:30:00|9613|9611|9623.5|9621.5|9623.5|9621.5|9611.5|9609.5|1125
1686296100000|2023-06-09 07:35:00|9622.5|9620.5|9627|9625|9628.5|9626.5|9620.5|9618.5|871
1686296400000|2023-06-09 07:40:00|9627.5|9625.5|9639.5|9637.5|9640.5|9638.5|9625.5|9623.5|833
1686296700000|2023-06-09 07:45:00|9640.5|9638.5|9641|9639|9643.5|9641.5|9638|9636|1048
1686297000000|2023-06-09 07:50:00|9640.5|9638.5|9636.5|9634.5|9644.5|9642.5|9634.5|9632.5|876
1686297300000|2023-06-09 07:55:00|9636|9634|9635.5|9633.5|9641.5|9639.5|9634.5|9632.5|521
1686297600000|2023-06-09 08:00:00|9634.5|9632.5|9627.5|9625.5|9637.5|9635.5|9623.5|9621.5|846
1686297900000|2023-06-09 08:05:00|9626.5|9624.5|9624.5|9622.5|9629.5|9627.5|9623|9621|780
1686298200000|2023-06-09 08:10:00|9623.5|9621.5|9629.5|9627.5|9630.5|9628.5|9621|9619|693
1686298500000|2023-06-09 08:15:00|9628.5|9626.5|9631.5|9629.5|9632.5|9630.5|9628.5|9626.5|479
1686298800000|2023-06-09 08:20:00|9632.5|9630.5|9629.5|9627.5|9632.5|9630.5|9628.5|9626.5|446
1686299100000|2023-06-09 08:25:00|9630.5|9628.5|9631.5|9629.5|9635.5|9633.5|9629.5|9627.5|455
1686299400000|2023-06-09 08:30:00|9630.5|9628.5|9636.5|9634.5|9637.5|9635.5|9629.5|9627.5|539
1686299700000|2023-06-09 08:35:00|9635.5|9633.5|9638.5|9636.5|9641.5|9639.5|9634.5|9632.5|789
1686300000000|2023-06-09 08:40:00|9639.5|9637.5|9647.5|9645.5|9650.5|9648.5|9639.5|9637.5|829
1686300300000|2023-06-09 08:45:00|9647|9645|9651.5|9649.5|9652.5|9650.5|9643.5|9641.5|745
1686300600000|2023-06-09 08:50:00|9652|9650|9653.5|9651.5|9657.5|9655.5|9649.5|9647.5|848
1686300900000|2023-06-09 08:55:00|9652.5|9650.5|9646.5|9644.5|9653.5|9651.5|9645.5|9643.5|861
1686301200000|2023-06-09 09:00:00|9645.5|9643.5|9654.5|9652.5|9654.5|9652.5|9645.5|9643.5|606
1686301500000|2023-06-09 09:05:00|9654|9652|9654.5|9652.5|9658.5|9656.5|9653.5|9651.5|804
1686301800000|2023-06-09 09:10:00|9655.5|9653.5|9645.5|9643.5|9656.5|9654.5|9645.5|9643.5|778
1686302100000|2023-06-09 09:15:00|9646.5|9644.5|9648.5|9646.5|9650.5|9648.5|9645.5|9643.5|667
1686302400000|2023-06-09 09:20:00|9649.5|9647.5|9651.5|9649.5|9654.5|9652.5|9647.5|9645.5|595
1686302700000|2023-06-09 09:25:00|9652.5|9650.5|9653.5|9651.5|9657.5|9655.5|9652.5|9650.5|393
1686303000000|2023-06-09 09:30:00|9653|9651|9649.5|9647.5|9655.5|9653.5|9648.5|9646.5|520
1686303300000|2023-06-09 09:35:00|9650|9648|9653.5|9651.5|9653.5|9651.5|9649.5|9647.5|483
1686303600000|2023-06-09 09:40:00|9653|9651|9649|9647|9655.5|9653.5|9647.5|9645.5|881
1686303900000|2023-06-09 09:45:00|9648.5|9646.5|9644.5|9642.5|9650.5|9648.5|9644.5|9642.5|385
1686304200000|2023-06-09 09:50:00|9645.5|9643.5|9644|9642|9645.5|9643.5|9641.5|9639.5|497
1686304500000|2023-06-09 09:55:00|9643.5|9641.5|9639.5|9637.5|9648.5|9646.5|9639|9637|493
1686304800000|2023-06-09 10:00:00|9638.5|9636.5|9641|9639|9642.5|9640.5|9638.5|9636.5|359
1686305100000|2023-06-09 10:05:00|9641.5|9639.5|9642|9640|9644.5|9642.5|9639.5|9637.5|407
1686305400000|2023-06-09 10:10:00|9641.5|9639.5|9647.5|9645.5|9648.5|9646.5|9641.5|9639.5|353
1686305700000|2023-06-09 10:15:00|9648.5|9646.5|9650|9648|9651.5|9649.5|9646.5|9644.5|437
1686306000000|2023-06-09 10:20:00|9649.5|9647.5|9648.5|9646.5|9650.5|9648.5|9647.5|9645.5|387
1686306300000|2023-06-09 10:25:00|9648|9646|9645.5|9643.5|9649.5|9647.5|9645|9643|301
1686306600000|2023-06-09 10:30:00|9644.5|9642.5|9645.5|9643.5|9648.5|9646.5|9643.5|9641.5|808
1686306900000|2023-06-09 10:35:00|9644.5|9642.5|9638.5|9636.5|9645.5|9643.5|9636.5|9634.5|692
1686307200000|2023-06-09 10:40:00|9638|9636|9632|9630|9638.5|9636.5|9631|9629|257
1686307500000|2023-06-09 10:45:00|9632.5|9630.5|9630.5|9628.5|9636|9634|9629.5|9627.5|565
1686307800000|2023-06-09 10:50:00|9630|9628|9637.5|9635.5|9638.5|9636.5|9629.5|9627.5|592
1686308100000|2023-06-09 10:55:00|9637|9635|9641.5|9639.5|9641.5|9639.5|9636.5|9634.5|412
1686308400000|2023-06-09 11:00:00|9641|9639|9633.5|9631.5|9641.5|9639.5|9632.5|9630.5|535
1686308700000|2023-06-09 11:05:00|9633|9631|9629.5|9627.5|9633|9631|9627|9625|636
1686309000000|2023-06-09 11:10:00|9630.5|9628.5|9626.5|9624.5|9633.5|9631.5|9626.5|9624.5|1185
1686309300000|2023-06-09 11:15:00|9627.5|9625.5|9630.5|9628.5|9630.5|9628.5|9626.5|9624.5|1114
1686309600000|2023-06-09 11:20:00|9630|9628|9628.5|9626.5|9630.5|9628.5|9627.5|9625.5|708
1686309900000|2023-06-09 11:25:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9627.5|9625.5|1075
1686310200000|2023-06-09 11:30:00|9629.5|9627.5|9623|9621|9629.5|9627.5|9622.5|9620.5|752
1686310500000|2023-06-09 11:35:00|9623.5|9621.5|9626.5|9624.5|9629|9627|9622.5|9620.5|641
1686310800000|2023-06-09 11:40:00|9628.5|9626.5|9621.5|9619.5|9629|9627|9621.5|9619.5|751
1686311100000|2023-06-09 11:45:00|9622.5|9620.5|9624.5|9622.5|9624.5|9622.5|9619.5|9617.5|487
1686311400000|2023-06-09 11:50:00|9623.5|9621.5|9628.5|9626.5|9629|9627|9623.5|9621.5|874
1686311700000|2023-06-09 11:55:00|9629|9627|9630.5|9628.5|9631.5|9629.5|9628.5|9626.5|660
1686312000000|2023-06-09 12:00:00|9629.5|9627.5|9619|9617|9630.5|9628.5|9619|9617|568
1686312300000|2023-06-09 12:05:00|9619.5|9617.5|9620|9618|9622.5|9620.5|9617.5|9615.5|756
1686312600000|2023-06-09 12:10:00|9619.5|9617.5|9617.5|9615.5|9621.5|9619.5|9617.5|9615.5|282
1686312900000|2023-06-09 12:15:00|9618.5|9616.5|9612.5|9610.5|9619.5|9617.5|9612.5|9610.5|446
1686313200000|2023-06-09 12:20:00|9614.5|9612.5|9627.5|9625.5|9628.5|9626.5|9612.5|9610.5|543
1686313500000|2023-06-09 12:25:00|9628|9626|9638|9636|9641|9639|9628|9626|1012
1686313800000|2023-06-09 12:30:00|9638.5|9636.5|9654.5|9652.5|9663.5|9661.5|9638.5|9636.5|1981
1686314100000|2023-06-09 12:35:00|9655|9653|9654|9652|9655.5|9653.5|9644|9642|1075
1686314400000|2023-06-09 12:40:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9645.5|9643.5|746
1686314700000|2023-06-09 12:45:00|9648.5|9646.5|9643.5|9641.5|9651.5|9649.5|9642.5|9640.5|804
1686315000000|2023-06-09 12:50:00|9644.5|9642.5|9636.5|9634.5|9649|9647|9636.5|9634.5|1053
1686315300000|2023-06-09 12:55:00|9635.5|9633.5|9631.5|9629.5|9638.5|9636.5|9630.5|9628.5|596
1686315600000|2023-06-09 13:00:00|9632|9630|9638|9636|9638.5|9636.5|9631|9629|661
1686315900000|2023-06-09 13:05:00|9638.5|9636.5|9636|9634|9643|9641|9634.5|9632.5|684
1686316200000|2023-06-09 13:10:00|9636.5|9634.5|9639.5|9637.5|9641|9639|9636|9634|402
1686316500000|2023-06-09 13:15:00|9638.5|9636.5|9631|9629|9638.5|9636.5|9630.5|9628.5|572
1686316800000|2023-06-09 13:20:00|9631.5|9629.5|9630.5|9628.5|9636.5|9634.5|9629.5|9627.5|448
1686317100000|2023-06-09 13:25:00|9629.5|9627.5|9613.5|9611.5|9629.5|9627.5|9613.5|9611.5|916
1686317400000|2023-06-09 13:30:00|9614.5|9612.5|9618.5|9616.5|9622.5|9620.5|9612.5|9610.5|1133
1686317700000|2023-06-09 13:35:00|9618|9616|9610.5|9608.5|9618.5|9616.5|9609.5|9607.5|612
1686318000000|2023-06-09 13:40:00|9609.5|9607.5|9602.5|9600.5|9610.5|9608.5|9597.5|9595.5|1366
1686318300000|2023-06-09 13:45:00|9603|9601|9599.5|9597.5|9603.5|9601.5|9597.5|9595.5|662
1686318600000|2023-06-09 13:50:00|9599|9597|9593.5|9591.5|9599|9597|9590.5|9588.5|1026
1686318900000|2023-06-09 13:55:00|9592.5|9590.5|9608.5|9606.5|9610.5|9608.5|9591.5|9589.5|1384
1686319200000|2023-06-09 14:00:00|9607.5|9605.5|9613.5|9611.5|9613.5|9611.5|9605.5|9603.5|1045
1686319500000|2023-06-09 14:05:00|9613|9611|9614|9612|9614.5|9612.5|9608.5|9606.5|562
1686319800000|2023-06-09 14:10:00|9613.5|9611.5|9612.5|9610.5|9616.5|9614.5|9608.5|9606.5|961
1686320100000|2023-06-09 14:15:00|9613.5|9611.5|9621.5|9619.5|9621.5|9619.5|9612.5|9610.5|617
1686320400000|2023-06-09 14:20:00|9622|9620|9628.5|9626.5|9628.5|9626.5|9620.5|9618.5|769
1686320700000|2023-06-09 14:25:00|9629.5|9627.5|9631.5|9629.5|9634|9632|9628.5|9626.5|1034
1686321000000|2023-06-09 14:30:00|9630.5|9628.5|9632.5|9630.5|9633|9631|9627.5|9625.5|897
1686321300000|2023-06-09 14:35:00|9632|9630|9626.5|9624.5|9633.5|9631.5|9625.5|9623.5|901
1686321600000|2023-06-09 14:40:00|9627|9625|9623|9621|9630.5|9628.5|9621.5|9619.5|959
1686321900000|2023-06-09 14:45:00|9622.5|9620.5|9625.5|9623.5|9626.5|9624.5|9621|9619|754
1686322200000|2023-06-09 14:50:00|9626.5|9624.5|9629.5|9627.5|9629.5|9627.5|9624.5|9622.5|594
1686322500000|2023-06-09 14:55:00|9628.5|9626.5|9630.5|9628.5|9632.5|9630.5|9627.5|9625.5|849
1686322800000|2023-06-09 15:00:00|9631|9629|9638.5|9636.5|9639.5|9637.5|9629.5|9627.5|842
1686323100000|2023-06-09 15:05:00|9639|9637|9648.5|9646.5|9649.5|9647.5|9638.5|9636.5|964
1686323400000|2023-06-09 15:10:00|9649|9647|9637.5|9635.5|9649.5|9647.5|9636.5|9634.5|1898
1686323700000|2023-06-09 15:15:00|9638|9636|9631.5|9629.5|9639|9637|9630.5|9628.5|1501
1686324000000|2023-06-09 15:20:00|9632|9630|9625.5|9623.5|9632.5|9630.5|9625.5|9623.5|494
1686324300000|2023-06-09 15:25:00|9624.5|9622.5|9623.5|9621.5|9627.5|9625.5|9621.5|9619.5|529
1686324600000|2023-06-09 15:30:00|9624.5|9622.5|9628.5|9626.5|9631.5|9629.5|9623.5|9621.5|547
1686324900000|2023-06-09 15:35:00|9628|9626|9626.5|9624.5|9628|9626|9625.5|9623.5|283
1686325200000|2023-06-09 15:40:00|9626|9624|9623.5|9621.5|9626.5|9624.5|9621.5|9619.5|230
1686325500000|2023-06-09 15:45:00|9624.5|9622.5|9626.5|9624.5|9627.5|9625.5|9624.5|9622.5|212
1686325800000|2023-06-09 15:50:00|9627.5|9625.5|9628.5|9626.5|9629.5|9627.5|9627.5|9625.5|292
1686326100000|2023-06-09 15:55:00|9629|9627|9632.5|9630.5|9632.5|9630.5|9628.5|9626.5|200
1686326400000|2023-06-09 16:00:00|9631.5|9629.5|9629|9627|9632.5|9630.5|9628.5|9626.5|298
1686326700000|2023-06-09 16:05:00|9628.5|9626.5|9628.5|9626.5|9629|9627|9627.5|9625.5|73
1686327000000|2023-06-09 16:10:00|9629|9627|9629|9627|9631.5|9629.5|9628.5|9626.5|181
1686327300000|2023-06-09 16:15:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9629|9627|142
1686327600000|2023-06-09 16:20:00|9631.5|9629.5|9628.5|9626.5|9631.5|9629.5|9628.5|9626.5|82
1686327900000|2023-06-09 16:25:00|9627.5|9625.5|9630|9628|9632.5|9630.5|9627.5|9625.5|155
1686328200000|2023-06-09 16:30:00|9629.5|9627.5|9627.5|9625.5|9631|9629|9627.5|9625.5|98
1686328500000|2023-06-09 16:35:00|9628.5|9626.5|9628.5|9626.5|9628.5|9626.5|9627.5|9625.5|99
1686328800000|2023-06-09 16:40:00|9629.5|9627.5|9627.5|9625.5|9631.5|9629.5|9627.5|9625.5|124
1686329100000|2023-06-09 16:45:00|9626.5|9624.5|9627.5|9625.5|9628.5|9626.5|9626.5|9624.5|106
1686329400000|2023-06-09 16:50:00|9627|9625|9626|9624|9628.5|9626.5|9626|9624|95
1686329700000|2023-06-09 16:55:00|9626.5|9624.5|9628.5|9625.5|9628.5|9626.5|9625|9623|66
1686553200000|2023-06-12 07:00:00|9618.5|9616.5|9622|9620|9626.5|9624.5|9611.5|9609.5|1249
1686553500000|2023-06-12 07:05:00|9622.5|9620.5|9611|9609|9626.5|9624.5|9609.5|9607.5|941
1686553800000|2023-06-12 07:10:00|9611.5|9609.5|9607.5|9605.5|9614.5|9612.5|9607.5|9605.5|637
1686554100000|2023-06-12 07:15:00|9609|9607|9604.5|9602.5|9611.5|9609.5|9603.5|9601.5|709
1686554400000|2023-06-12 07:20:00|9604|9602|9609.5|9607.5|9614.5|9612.5|9602.5|9600.5|628
1686554700000|2023-06-12 07:25:00|9610.5|9608.5|9598.5|9596.5|9610.5|9608.5|9598.5|9596.5|446
1686555000000|2023-06-12 07:30:00|9598|9596|9602|9600|9604.5|9602.5|9598|9596|697
1686555300000|2023-06-12 07:35:00|9602.5|9600.5|9600.5|9598.5|9603.5|9601.5|9597.5|9595.5|587
1686555600000|2023-06-12 07:40:00|9601|9599|9605|9603|9606.5|9604.5|9601|9599|449
1686555900000|2023-06-12 07:45:00|9605.5|9603.5|9600.5|9598.5|9606|9604|9600.5|9598.5|405
1686556200000|2023-06-12 07:50:00|9601.5|9599.5|9585.5|9583.5|9602.5|9600.5|9585|9583|800
1686556500000|2023-06-12 07:55:00|9585|9583|9592.5|9590.5|9594.5|9592.5|9585|9583|482
1686556800000|2023-06-12 08:00:00|9591.5|9589.5|9589.5|9587.5|9596.5|9594.5|9588|9586|549
1686557100000|2023-06-12 08:05:00|9589|9587|9591.5|9589.5|9593.5|9591.5|9586.5|9584.5|420
1686557400000|2023-06-12 08:10:00|9590.5|9588.5|9582.5|9580.5|9590.5|9588.5|9581|9579|690
1686557700000|2023-06-12 08:15:00|9581.5|9579.5|9581.5|9579.5|9586|9584|9580.5|9578.5|522
1686558000000|2023-06-12 08:20:00|9581|9579|9580|9578|9584.5|9582.5|9578.5|9576.5|707
1686558300000|2023-06-12 08:25:00|9580.5|9578.5|9585.5|9583.5|9586.5|9584.5|9579.5|9577.5|647
1686558600000|2023-06-12 08:30:00|9584.5|9582.5|9584|9582|9585.5|9583.5|9581.5|9579.5|433
1686558900000|2023-06-12 08:35:00|9584.5|9582.5|9580.5|9578.5|9585.5|9583.5|9579.5|9577.5|402
1686559200000|2023-06-12 08:40:00|9581|9579|9584.5|9582.5|9585.5|9583.5|9579.5|9577.5|173
1686559500000|2023-06-12 08:45:00|9583.5|9581.5|9580.5|9578.5|9584.5|9582.5|9579.5|9577.5|1012
1686559800000|2023-06-12 08:50:00|9581|9579|9580.5|9578.5|9582.5|9580.5|9578.5|9576.5|889
1686560100000|2023-06-12 08:55:00|9581|9579|9588.5|9586.5|9588.5|9586.5|9580.5|9578.5|781
1686560400000|2023-06-12 09:00:00|9589|9587|9590.5|9588.5|9591.5|9589.5|9587.5|9585.5|634
1686560700000|2023-06-12 09:05:00|9591.5|9589.5|9596|9594|9598.5|9596.5|9591|9589|686
1686561000000|2023-06-12 09:10:00|9596.5|9594.5|9601|9599|9603.5|9601.5|9595.5|9593.5|483
1686561300000|2023-06-12 09:15:00|9601.5|9599.5|9598.5|9596.5|9601.5|9599.5|9595.5|9593.5|746
1686561600000|2023-06-12 09:20:00|9599|9597|9595.5|9593.5|9599.5|9597.5|9594.5|9592.5|264
1686561900000|2023-06-12 09:25:00|9595|9593|9589.5|9587.5|9597.5|9595.5|9588.5|9586.5|396
1686562200000|2023-06-12 09:30:00|9590|9588|9594.5|9592.5|9595|9593|9589.5|9587.5|346
1686562500000|2023-06-12 09:35:00|9595|9593|9589.5|9587.5|9596.5|9594.5|9589.5|9587.5|375
1686562800000|2023-06-12 09:40:00|9590.5|9588.5|9588.5|9586.5|9592|9590|9587.5|9585.5|348
1686563100000|2023-06-12 09:45:00|9587.5|9585.5|9588.5|9586.5|9590.5|9588.5|9586.5|9584.5|286
1686563400000|2023-06-12 09:50:00|9588|9586|9589.5|9587.5|9591.5|9589.5|9588|9586|307
1686563700000|2023-06-12 09:55:00|9588.5|9586.5|9588.5|9586.5|9591.5|9589.5|9587.5|9585.5|224
1686564000000|2023-06-12 10:00:00|9589.5|9587.5|9593.5|9591.5|9593.5|9591.5|9589.5|9587.5|493
1686564300000|2023-06-12 10:05:00|9594|9592|9597.5|9595.5|9600.5|9598.5|9593.5|9591.5|679
1686564600000|2023-06-12 10:10:00|9598.5|9596.5|9600.5|9598.5|9600.5|9598.5|9597.5|9595.5|718
1686564900000|2023-06-12 10:15:00|9601.5|9599.5|9605.5|9603.5|9607.5|9605.5|9601.5|9599.5|881
1686565200000|2023-06-12 10:20:00|9605|9603|9610.5|9608.5|9610.5|9608.5|9604.5|9602.5|359
1686565500000|2023-06-12 10:25:00|9609.5|9607.5|9606.5|9604.5|9609.5|9607.5|9604.5|9602.5|385
1686565800000|2023-06-12 10:30:00|9605.5|9603.5|9610.5|9608.5|9610.5|9608.5|9605.5|9603.5|370
1686566100000|2023-06-12 10:35:00|9611.5|9609.5|9617|9615|9618|9616|9610.5|9608.5|721
1686566400000|2023-06-12 10:40:00|9617.5|9615.5|9618.5|9616.5|9619.5|9617.5|9613.5|9611.5|321
1686566700000|2023-06-12 10:45:00|9619|9617|9616.5|9614.5|9620.5|9618.5|9616.5|9614.5|461
1686567000000|2023-06-12 10:50:00|9617|9615|9608|9606|9619.5|9617.5|9606.5|9604.5|823
1686567300000|2023-06-12 10:55:00|9608.5|9606.5|9609.5|9607.5|9610.5|9608.5|9607|9605|395
1686567600000|2023-06-12 11:00:00|9610|9608|9611.5|9609.5|9615.5|9613.5|9609.5|9607.5|577
1686567900000|2023-06-12 11:05:00|9610.5|9608.5|9612.5|9610.5|9612.5|9610.5|9609.5|9607.5|226
1686568200000|2023-06-12 11:10:00|9611.5|9609.5|9612.5|9610.5|9613|9611|9609.5|9607.5|253
1686568500000|2023-06-12 11:15:00|9611.5|9609.5|9605.5|9603.5|9612.5|9610.5|9604.5|9602.5|439
1686568800000|2023-06-12 11:20:00|9605|9603|9593.5|9591.5|9605|9603|9592.5|9590.5|844
1686569100000|2023-06-12 11:25:00|9592.5|9590.5|9599|9597|9600.5|9598.5|9591.5|9589.5|570
1686569400000|2023-06-12 11:30:00|9599.5|9597.5|9602|9600|9602.5|9600.5|9598.5|9596.5|153
1686569700000|2023-06-12 11:35:00|9602.5|9600.5|9600.5|9598.5|9603.5|9601.5|9600.5|9598.5|159
1686570000000|2023-06-12 11:40:00|9601|9599|9597.5|9595.5|9601|9599|9596.5|9594.5|345
1686570300000|2023-06-12 11:45:00|9596.5|9594.5|9597.5|9595.5|9597.5|9595.5|9595.5|9593.5|553
1686570600000|2023-06-12 11:50:00|9598.5|9596.5|9597|9595|9598.5|9596.5|9594.5|9592.5|524
1686570900000|2023-06-12 11:55:00|9597.5|9595.5|9597.5|9595.5|9598.5|9596.5|9595.5|9593.5|327
1686571200000|2023-06-12 12:00:00|9596.5|9594.5|9601.5|9599.5|9601.5|9599.5|9594.5|9592.5|441
1686571500000|2023-06-12 12:05:00|9601|9599|9599.5|9597.5|9602.5|9600.5|9597.5|9595.5|417
1686571800000|2023-06-12 12:10:00|9600|9598|9601.5|9599.5|9603|9601|9597.5|9595.5|340
1686572100000|2023-06-12 12:15:00|9600.5|9598.5|9606.5|9604.5|9609|9607|9600.5|9598.5|456
1686572400000|2023-06-12 12:20:00|9607|9605|9619.5|9617.5|9620|9618|9606.5|9604.5|941
1686572700000|2023-06-12 12:25:00|9618.5|9616.5|9613|9611|9620.5|9618.5|9613|9611|1063
1686573000000|2023-06-12 12:30:00|9613.5|9611.5|9614.5|9612.5|9615.5|9613.5|9606.5|9604.5|959
1686573300000|2023-06-12 12:35:00|9615.5|9613.5|9622.5|9620.5|9622.5|9620.5|9614.5|9612.5|822
1686573600000|2023-06-12 12:40:00|9621.5|9619.5|9628.5|9626.5|9629.5|9627.5|9620.5|9618.5|706
1686573900000|2023-06-12 12:45:00|9629.5|9627.5|9625.5|9623.5|9631.5|9629.5|9625.5|9623.5|699
1686574200000|2023-06-12 12:50:00|9626|9624|9624.5|9622.5|9627.5|9625.5|9622.5|9620.5|1184
1686574500000|2023-06-12 12:55:00|9625|9623|9623|9621|9628.5|9626.5|9621.5|9619.5|719
1686574800000|2023-06-12 13:00:00|9622.5|9620.5|9618.5|9616.5|9624|9622|9617.5|9615.5|664
1686575100000|2023-06-12 13:05:00|9618|9616|9614.5|9612.5|9619.5|9617.5|9613.5|9611.5|704
1686575400000|2023-06-12 13:10:00|9615.5|9613.5|9609.5|9607.5|9615.5|9613.5|9608|9606|504
1686575700000|2023-06-12 13:15:00|9610.5|9608.5|9608.5|9606.5|9613.5|9611.5|9608.5|9606.5|468
1686576000000|2023-06-12 13:20:00|9609.5|9607.5|9606.5|9604.5|9614|9612|9604.5|9602.5|630
1686576300000|2023-06-12 13:25:00|9605.5|9603.5|9600.5|9598.5|9606.5|9604.5|9599.5|9597.5|1218
1686576600000|2023-06-12 13:30:00|9599.5|9597.5|9593.5|9591.5|9602.5|9600.5|9591.5|9589.5|1414
1686576900000|2023-06-12 13:35:00|9593|9591|9584.5|9582.5|9593.5|9591.5|9584.5|9582.5|1247
1686577200000|2023-06-12 13:40:00|9585.5|9583.5|9574.5|9572.5|9588.5|9586.5|9572.5|9570.5|2830
1686577500000|2023-06-12 13:45:00|9576.5|9574.5|9563.5|9561.5|9580.5|9578.5|9561.5|9559.5|2713
1686577800000|2023-06-12 13:50:00|9564|9562|9550.5|9548.5|9564.5|9562.5|9550.5|9548.5|2897
1686578100000|2023-06-12 13:55:00|9551.5|9549.5|9548.5|9546.5|9553.5|9551.5|9541.5|9539.5|1871
1686578400000|2023-06-12 14:00:00|9547.5|9545.5|9546|9544|9549.5|9547.5|9541|9539|1019
1686578700000|2023-06-12 14:05:00|9547.5|9545.5|9539.5|9537.5|9548.5|9546.5|9539|9537|1516
1686579000000|2023-06-12 14:10:00|9538.5|9536.5|9539.5|9537.5|9544.5|9542.5|9534.5|9532.5|1787
1686579300000|2023-06-12 14:15:00|9539|9537|9526.5|9524.5|9543.5|9541.5|9526.5|9524.5|1575
1686579600000|2023-06-12 14:20:00|9527|9525|9528.5|9526.5|9534.5|9532.5|9524.5|9522.5|1513
1686579900000|2023-06-12 14:25:00|9527.5|9525.5|9512.5|9510.5|9528.5|9526.5|9511.5|9509.5|2155
1686580200000|2023-06-12 14:30:00|9511.5|9509.5|9530.5|9528.5|9535.5|9533.5|9511.5|9509.5|2393
1686580500000|2023-06-12 14:35:00|9529.5|9527.5|9534.5|9532.5|9536|9534|9528.5|9526.5|1038
1686580800000|2023-06-12 14:40:00|9535.5|9533.5|9540.5|9538.5|9541.5|9539.5|9535.5|9533.5|1321
1686581100000|2023-06-12 14:45:00|9541|9539|9542.5|9540.5|9545.5|9543.5|9539.5|9537.5|892
1686581400000|2023-06-12 14:50:00|9542|9540|9544.5|9542.5|9545.5|9543.5|9540.5|9538.5|830
1686581700000|2023-06-12 14:55:00|9545.5|9543.5|9547.5|9545.5|9548.5|9546.5|9541.5|9539.5|858
1686582000000|2023-06-12 15:00:00|9546.5|9544.5|9547.5|9545.5|9550.5|9548.5|9546|9544|1046
1686582300000|2023-06-12 15:05:00|9547|9545|9550.5|9548.5|9550.5|9548.5|9546.5|9544.5|933
1686582600000|2023-06-12 15:10:00|9550|9548|9544.5|9542.5|9552.5|9550.5|9542.5|9540.5|1635
1686582900000|2023-06-12 15:15:00|9543.5|9541.5|9533.5|9531.5|9544.5|9542.5|9533.5|9531.5|1382
1686583200000|2023-06-12 15:20:00|9533|9531|9528.5|9526.5|9537|9535|9528.5|9526.5|585
1686583500000|2023-06-12 15:25:00|9529.5|9527.5|9531|9529|9531|9529|9522.5|9520.5|1189
1686583800000|2023-06-12 15:30:00|9530.5|9528.5|9533|9531|9533.5|9531.5|9529.5|9527.5|1336
1686584100000|2023-06-12 15:35:00|9532.5|9530.5|9529.5|9527.5|9537.5|9535.5|9528.5|9526.5|872
1686584400000|2023-06-12 15:40:00|9528.5|9526.5|9530.5|9528.5|9534.5|9532.5|9528.5|9526.5|578
1686584700000|2023-06-12 15:45:00|9531.5|9529.5|9529.5|9527.5|9532.5|9530.5|9528.5|9526.5|886
1686585000000|2023-06-12 15:50:00|9530|9528|9526.5|9524.5|9530.5|9528.5|9524.5|9522.5|579
1686585300000|2023-06-12 15:55:00|9526|9524|9527.5|9525.5|9528.5|9526.5|9525.5|9523.5|1240
1686585600000|2023-06-12 16:00:00|9528.5|9526.5|9530.5|9528.5|9532|9530|9527.5|9525.5|848
1686585900000|2023-06-12 16:05:00|9530|9528|9531.5|9529.5|9532.5|9530.5|9529.5|9527.5|271
1686586200000|2023-06-12 16:10:00|9532|9530|9529|9527|9532.5|9530.5|9528.5|9526.5|273
1686586500000|2023-06-12 16:15:00|9529.5|9527.5|9532|9530|9534.5|9532.5|9528.5|9526.5|276
1686586800000|2023-06-12 16:20:00|9531.5|9529.5|9534|9532|9534.5|9532.5|9531.5|9529.5|60
1686587100000|2023-06-12 16:25:00|9533.5|9531.5|9527.5|9525.5|9534|9532|9527.5|9525.5|368
1686587400000|2023-06-12 16:30:00|9528.5|9526.5|9525.5|9523.5|9529|9527|9525|9523|156
1686587700000|2023-06-12 16:35:00|9524.5|9522.5|9531|9529|9532.5|9530.5|9524.5|9522.5|335
1686588000000|2023-06-12 16:40:00|9531.5|9529.5|9533|9531|9533.5|9531.5|9531.5|9529.5|181
1686588300000|2023-06-12 16:45:00|9533.5|9531.5|9535|9533|9536.5|9534.5|9533.5|9531.5|155
1686588600000|2023-06-12 16:50:00|9535.5|9533.5|9534.5|9532.5|9536.5|9534.5|9534.5|9532.5|162
1686588900000|2023-06-12 16:55:00|9533.5|9531.5|9529.5|9527.5|9534.5|9532.5|9528.5|9526.5|135
1686639600000|2023-06-13 07:00:00|9496.5|9494.5|9507|9505|9508|9506|9491|9489|2048
1686639900000|2023-06-13 07:05:00|9506.5|9504.5|9512.5|9510.5|9519|9517|9505.5|9503.5|1711
1686640200000|2023-06-13 07:10:00|9512|9510|9501.5|9499.5|9512|9510|9500.5|9498.5|1250
1686640500000|2023-06-13 07:15:00|9500.5|9498.5|9502.5|9500.5|9509.5|9507.5|9495.5|9493.5|986
1686640800000|2023-06-13 07:20:00|9503.5|9501.5|9491.5|9489.5|9505.5|9503.5|9490.5|9488.5|1643
1686641100000|2023-06-13 07:25:00|9491|9489|9493.5|9491.5|9496.5|9494.5|9487.5|9485.5|1210
1686641400000|2023-06-13 07:30:00|9492.5|9490.5|9500.5|9498.5|9503|9501|9488.5|9486.5|1148
1686641700000|2023-06-13 07:35:00|9501|9499|9493.5|9491.5|9501.5|9499.5|9491.5|9489.5|954
1686642000000|2023-06-13 07:40:00|9494.5|9492.5|9489.5|9487.5|9498.5|9496.5|9489.5|9487.5|843
1686642300000|2023-06-13 07:45:00|9490.5|9488.5|9486.5|9484.5|9492|9490|9486.5|9484.5|840
1686642600000|2023-06-13 07:50:00|9487.5|9485.5|9489.5|9487.5|9491.5|9489.5|9482.5|9480.5|1173
1686642900000|2023-06-13 07:55:00|9489|9487|9490.5|9488.5|9495.5|9493.5|9489|9487|1177
1686643200000|2023-06-13 08:00:00|9491.5|9489.5|9486|9484|9491.5|9489.5|9481.5|9479.5|951
1686643500000|2023-06-13 08:05:00|9486.5|9484.5|9487.5|9485.5|9489.5|9487.5|9485.5|9483.5|645
1686643800000|2023-06-13 08:10:00|9488|9486|9490.5|9488.5|9490.5|9488.5|9486.5|9484.5|799
1686644100000|2023-06-13 08:15:00|9489.5|9487.5|9491.5|9489.5|9495.5|9493.5|9489.5|9487.5|1011
1686644400000|2023-06-13 08:20:00|9491|9489|9487|9485|9492.5|9490.5|9481.5|9479.5|921
1686644700000|2023-06-13 08:25:00|9486.5|9484.5|9491.5|9489.5|9493.5|9491.5|9485.5|9483.5|1210
1686645000000|2023-06-13 08:30:00|9490.5|9488.5|9486.5|9484.5|9492|9490|9486.5|9484.5|1026
1686645300000|2023-06-13 08:35:00|9487.5|9485.5|9495|9493|9496.5|9494.5|9486.5|9484.5|1169
1686645600000|2023-06-13 08:40:00|9494.5|9492.5|9497.5|9495.5|9499.5|9497.5|9491.5|9489.5|1139
1686645900000|2023-06-13 08:45:00|9496.5|9494.5|9496.5|9494.5|9499.5|9497.5|9495.5|9493.5|1473
1686646200000|2023-06-13 08:50:00|9497.5|9495.5|9503.5|9501.5|9504.5|9502.5|9496.5|9494.5|2764
1686646500000|2023-06-13 08:55:00|9502.5|9500.5|9504.5|9502.5|9510.5|9508.5|9501.5|9499.5|6688
1686646800000|2023-06-13 09:00:00|9505.5|9503.5|9494.5|9492.5|9506.5|9504.5|9494.5|9492.5|3287
1686647100000|2023-06-13 09:05:00|9495.5|9493.5|9501.5|9499.5|9502.5|9500.5|9494.5|9492.5|1545
1686647400000|2023-06-13 09:10:00|9500.5|9498.5|9502|9500|9504.5|9502.5|9500.5|9498.5|1192
1686647700000|2023-06-13 09:15:00|9501.5|9499.5|9500.5|9498.5|9503|9501|9500.5|9498.5|1086
1686648000000|2023-06-13 09:20:00|9501.5|9499.5|9510.5|9508.5|9513.5|9511.5|9501.5|9499.5|2109
1686648300000|2023-06-13 09:25:00|9511.5|9509.5|9502|9500|9511.5|9509.5|9500.5|9498.5|992
1686648600000|2023-06-13 09:30:00|9502.5|9500.5|9504|9502|9508.5|9506.5|9502.5|9500.5|1343
1686648900000|2023-06-13 09:35:00|9504.5|9502.5|9496.5|9494.5|9507.5|9505.5|9496.5|9494.5|1081
1686649200000|2023-06-13 09:40:00|9497.5|9495.5|9497.5|9495.5|9502.5|9500.5|9495.5|9493.5|1021
1686649500000|2023-06-13 09:45:00|9496.5|9494.5|9498.5|9496.5|9499.5|9497.5|9495.5|9493.5|496
1686649800000|2023-06-13 09:50:00|9499|9497|9488.5|9486.5|9499.5|9497.5|9487.5|9485.5|1189
1686650100000|2023-06-13 09:55:00|9487.5|9485.5|9488.5|9486.5|9491.5|9489.5|9485.5|9483.5|1289
1686650400000|2023-06-13 10:00:00|9487.5|9485.5|9483.5|9481.5|9488.5|9486.5|9482.5|9480.5|1241
1686650700000|2023-06-13 10:05:00|9482.5|9480.5|9475.5|9473.5|9486.5|9484.5|9475.5|9473.5|1145
1686651000000|2023-06-13 10:10:00|9474.5|9472.5|9470.5|9468.5|9475.5|9473.5|9467.5|9465.5|1157
1686651300000|2023-06-13 10:15:00|9471.5|9469.5|9477.5|9475.5|9478.5|9476.5|9470.5|9468.5|1236
1686651600000|2023-06-13 10:20:00|9477|9475|9471.5|9469.5|9478.5|9476.5|9469|9467|880
1686651900000|2023-06-13 10:25:00|9471|9469|9471.5|9469.5|9477.5|9475.5|9470.5|9468.5|1014
1686652200000|2023-06-13 10:30:00|9471|9469|9458.5|9456.5|9471.5|9469.5|9458.5|9456.5|896
1686652500000|2023-06-13 10:35:00|9458|9456|9460.5|9458.5|9468.5|9466.5|9457.5|9455.5|1423
1686652800000|2023-06-13 10:40:00|9461.5|9459.5|9459.5|9457.5|9464.5|9462.5|9459.5|9457.5|440
1686653100000|2023-06-13 10:45:00|9459|9457|9456.5|9454.5|9459.5|9457.5|9454.5|9452.5|614
1686653400000|2023-06-13 10:50:00|9457.5|9455.5|9465.5|9463.5|9465.5|9463.5|9456.5|9454.5|774
1686653700000|2023-06-13 10:55:00|9466.5|9464.5|9475.5|9473.5|9475.5|9473.5|9466.5|9464.5|894
1686654000000|2023-06-13 11:00:00|9475|9473|9468.5|9466.5|9475.5|9473.5|9467.5|9465.5|891
1686654300000|2023-06-13 11:05:00|9469|9467|9463.5|9461.5|9473.5|9471.5|9462.5|9460.5|836
1686654600000|2023-06-13 11:10:00|9464.5|9462.5|9464.5|9462.5|9469.5|9467.5|9460.5|9458.5|752
1686654900000|2023-06-13 11:15:00|9464|9462|9467|9465|9468.5|9466.5|9461.5|9459.5|472
1686655200000|2023-06-13 11:20:00|9466.5|9464.5|9467.5|9465.5|9469|9467|9464.5|9462.5|490
1686655500000|2023-06-13 11:25:00|9467|9465|9464.5|9462.5|9467.5|9465.5|9461.5|9459.5|520
1686655800000|2023-06-13 11:30:00|9466.5|9464.5|9467.5|9465.5|9469|9467|9463.5|9461.5|650
1686656100000|2023-06-13 11:35:00|9468.5|9466.5|9471.5|9469.5|9473.5|9471.5|9464.5|9462.5|546
1686656400000|2023-06-13 11:40:00|9472.5|9470.5|9477.5|9475.5|9477.5|9475.5|9471.5|9469.5|545
1686656700000|2023-06-13 11:45:00|9478.5|9476.5|9484.5|9482.5|9484.5|9482.5|9476.5|9474.5|994
1686657000000|2023-06-13 11:50:00|9484|9482|9486.5|9484.5|9487|9485|9483.5|9481.5|527
1686657300000|2023-06-13 11:55:00|9486|9484|9485.5|9483.5|9487.5|9485.5|9483.5|9481.5|686
1686657600000|2023-06-13 12:00:00|9484|9482|9485.5|9483.5|9489|9487|9483.5|9481.5|621
1686657900000|2023-06-13 12:05:00|9484.5|9482.5|9477.5|9475.5|9485|9483|9474.5|9472.5|1052
1686658200000|2023-06-13 12:10:00|9477|9475|9475.5|9473.5|9480.5|9478.5|9474.5|9472.5|544
1686658500000|2023-06-13 12:15:00|9474.5|9472.5|9473.5|9471.5|9475.5|9473.5|9470.5|9468.5|482
1686658800000|2023-06-13 12:20:00|9473|9471|9484.5|9482.5|9485.5|9483.5|9472.5|9470.5|832
1686659100000|2023-06-13 12:25:00|9483.5|9481.5|9486.5|9483.5|9489|9487|9479|9477|1375
1686659400000|2023-06-13 12:30:00|9487|9484|9498.5|9496.5|9509|9507|9459|9456|2109
1686659700000|2023-06-13 12:35:00|9499.5|9497.5|9489.5|9487.5|9506.5|9504.5|9484.5|9482.5|1158
1686660000000|2023-06-13 12:40:00|9490.5|9488.5|9488.5|9486.5|9497|9495|9478|9476|711
1686660300000|2023-06-13 12:45:00|9487.5|9485.5|9497|9495|9497.5|9495.5|9487|9485|871
1686660600000|2023-06-13 12:50:00|9497.5|9495.5|9499.5|9497.5|9502.5|9500.5|9493.5|9491.5|1269
1686660900000|2023-06-13 12:55:00|9498.5|9496.5|9508.5|9506.5|9508.5|9506.5|9494.5|9492.5|889
1686661200000|2023-06-13 13:00:00|9509.5|9507.5|9512.5|9510.5|9516.5|9514.5|9508.5|9506.5|1141
1686661500000|2023-06-13 13:05:00|9513.5|9511.5|9503.5|9501.5|9515.5|9513.5|9501.5|9499.5|628
1686661800000|2023-06-13 13:10:00|9504|9502|9501.5|9499.5|9507.5|9505.5|9501.5|9499.5|568
1686662100000|2023-06-13 13:15:00|9502|9500|9495.5|9493.5|9502.5|9500.5|9492.5|9490.5|596
1686662400000|2023-06-13 13:20:00|9494.5|9492.5|9494.5|9492.5|9498.5|9496.5|9489|9487|696
1686662700000|2023-06-13 13:25:00|9495|9493|9492.5|9490.5|9499.5|9497.5|9488.5|9486.5|1236
1686663000000|2023-06-13 13:30:00|9492|9490|9489.5|9487.5|9493.5|9491.5|9480.5|9478.5|959
1686663300000|2023-06-13 13:35:00|9490.5|9488.5|9466.5|9464.5|9491.5|9489.5|9464|9462|1240
1686663600000|2023-06-13 13:40:00|9464.5|9462.5|9462.5|9460.5|9469.5|9467.5|9459.5|9457.5|1385
1686663900000|2023-06-13 13:45:00|9461.5|9459.5|9458.5|9456.5|9464.5|9462.5|9454.5|9452.5|1323
1686664200000|2023-06-13 13:50:00|9457.5|9455.5|9444|9442|9459.5|9457.5|9443.5|9441.5|1717
1686664500000|2023-06-13 13:55:00|9443.5|9441.5|9437.5|9435.5|9447.5|9445.5|9432.5|9430.5|1550
1686664800000|2023-06-13 14:00:00|9435.5|9433.5|9442.5|9440.5|9449.5|9447.5|9431.5|9429.5|2654
1686665100000|2023-06-13 14:05:00|9443|9441|9425|9423|9443.5|9441.5|9424.5|9422.5|1499
1686665400000|2023-06-13 14:10:00|9425.5|9423.5|9426.5|9424.5|9428.5|9426.5|9420.5|9418.5|1662
1686665700000|2023-06-13 14:15:00|9425.5|9423.5|9446.5|9444.5|9446.5|9444.5|9425.5|9423.5|1592
1686666000000|2023-06-13 14:20:00|9445.5|9443.5|9453.5|9451.5|9454.5|9452.5|9443.5|9441.5|1155
1686666300000|2023-06-13 14:25:00|9454|9452|9456|9454|9456.5|9454.5|9451.5|9449.5|1472
1686666600000|2023-06-13 14:30:00|9455.5|9453.5|9452.5|9450.5|9460.5|9458.5|9452.5|9450.5|691
1686666900000|2023-06-13 14:35:00|9453|9451|9457.5|9455.5|9458.5|9456.5|9451.5|9449.5|555
1686667200000|2023-06-13 14:40:00|9457|9455|9459.5|9457.5|9459.5|9457.5|9452.5|9450.5|1035
1686667500000|2023-06-13 14:45:00|9459|9457|9457.5|9455.5|9460|9458|9455.5|9453.5|732
1686667800000|2023-06-13 14:50:00|9458.5|9456.5|9453.5|9451.5|9463.5|9461.5|9452.5|9450.5|1575
1686668100000|2023-06-13 14:55:00|9452.5|9450.5|9442.5|9440.5|9453.5|9451.5|9442.5|9440.5|1525
1686668400000|2023-06-13 15:00:00|9443.5|9441.5|9446.5|9444.5|9447.5|9445.5|9439.5|9437.5|1648
1686668700000|2023-06-13 15:05:00|9446|9444|9442.5|9440.5|9446.5|9444.5|9442.5|9440.5|1041
1686669000000|2023-06-13 15:10:00|9442|9440|9435.5|9433.5|9442|9440|9432.5|9430.5|1765
1686669300000|2023-06-13 15:15:00|9436.5|9434.5|9440|9438|9446|9444|9435.5|9433.5|1803
1686669600000|2023-06-13 15:20:00|9439.5|9437.5|9431.5|9429.5|9439.5|9437.5|9431.5|9429.5|855
1686669900000|2023-06-13 15:25:00|9430.5|9428.5|9432.5|9430.5|9434.5|9432.5|9429.5|9427.5|624
1686670200000|2023-06-13 15:30:00|9432|9430|9429.5|9427.5|9433.5|9431.5|9427.5|9425.5|667
1686670500000|2023-06-13 15:35:00|9428.5|9426.5|9431.5|9429.5|9435.5|9433.5|9427.5|9425.5|435
1686670800000|2023-06-13 15:40:00|9432|9430|9429.5|9427.5|9433|9431|9427.5|9425.5|366
1686671100000|2023-06-13 15:45:00|9428.5|9426.5|9434.5|9432.5|9435.5|9433.5|9428.5|9426.5|328
1686671400000|2023-06-13 15:50:00|9433.5|9431.5|9436|9434|9437.5|9435.5|9432.5|9430.5|417
1686671700000|2023-06-13 15:55:00|9436.5|9434.5|9436.5|9434.5|9436.5|9434.5|9431.5|9429.5|423
1686672000000|2023-06-13 16:00:00|9435.5|9433.5|9438.5|9436.5|9440.5|9438.5|9435.5|9433.5|653
1686672300000|2023-06-13 16:05:00|9437.5|9435.5|9436.5|9434.5|9439.5|9437.5|9436.5|9434.5|382
1686672600000|2023-06-13 16:10:00|9435.5|9433.5|9433.5|9431.5|9436.5|9434.5|9433.5|9431.5|149
1686672900000|2023-06-13 16:15:00|9434.5|9432.5|9434.5|9432.5|9435.5|9433.5|9432.5|9430.5|206
1686673200000|2023-06-13 16:20:00|9435|9433|9432.5|9430.5|9435.5|9433.5|9431.5|9429.5|390
1686673500000|2023-06-13 16:25:00|9431.5|9429.5|9438|9436|9438.5|9436.5|9431.5|9429.5|330
1686673800000|2023-06-13 16:30:00|9438.5|9436.5|9440.5|9438.5|9440.5|9438.5|9437.5|9435.5|102
1686674100000|2023-06-13 16:35:00|9441.5|9439.5|9444.5|9442.5|9445.5|9443.5|9441.5|9439.5|365
1686674400000|2023-06-13 16:40:00|9446|9444|9442.5|9440.5|9447|9445|9441.5|9439.5|130
1686674700000|2023-06-13 16:45:00|9443|9441|9446.5|9444.5|9447.5|9445.5|9442|9440|173
1686675000000|2023-06-13 16:50:00|9447|9445|9444.5|9442.5|9447.5|9445.5|9443.5|9441.5|142
1686675300000|2023-06-13 16:55:00|9444|9442|9444|9442|9445.5|9443.5|9442|9440|149
1686726000000|2023-06-14 07:00:00|9428.5|9426.5|9429.5|9427.5|9439.5|9437.5|9427.5|9425.5|1687
1686726300000|2023-06-14 07:05:00|9430.5|9428.5|9430.5|9428.5|9438.5|9436.5|9425.5|9423.5|1011
1686726600000|2023-06-14 07:10:00|9431.5|9429.5|9435.5|9433.5|9436.5|9434.5|9425.5|9423.5|1071
1686726900000|2023-06-14 07:15:00|9437.5|9435.5|9439.5|9437.5|9448.5|9446.5|9436.5|9434.5|1343
1686727200000|2023-06-14 07:20:00|9438.5|9436.5|9450.5|9448.5|9450.5|9448.5|9434.5|9432.5|708
1686727500000|2023-06-14 07:25:00|9449.5|9447.5|9445.5|9443.5|9454.5|9452.5|9445.5|9443.5|932
1686727800000|2023-06-14 07:30:00|9446.5|9444.5|9450.5|9448.5|9455|9453|9445.5|9443.5|1024
1686728100000|2023-06-14 07:35:00|9451.5|9449.5|9451.5|9449.5|9454.5|9452.5|9449.5|9447.5|960
1686728400000|2023-06-14 07:40:00|9452|9450|9441.5|9439.5|9456|9454|9440.5|9438.5|571
1686728700000|2023-06-14 07:45:00|9440.5|9438.5|9442.5|9440.5|9443.5|9441.5|9435.5|9433.5|829
1686729000000|2023-06-14 07:50:00|9441.5|9439.5|9442.5|9440.5|9448.5|9446.5|9441.5|9439.5|744
1686729300000|2023-06-14 07:55:00|9442|9440|9437|9435|9442.5|9440.5|9437|9435|561
1686729600000|2023-06-14 08:00:00|9437.5|9435.5|9437.5|9435.5|9445.5|9443.5|9435.5|9433.5|572
1686729900000|2023-06-14 08:05:00|9436.5|9434.5|9437.5|9435.5|9442.5|9440.5|9432.5|9430.5|746
1686730200000|2023-06-14 08:10:00|9437|9435|9438.5|9436.5|9443|9441|9436.5|9434.5|503
1686730500000|2023-06-14 08:15:00|9439.5|9437.5|9443.5|9441.5|9449.5|9447.5|9439.5|9437.5|716
1686730800000|2023-06-14 08:20:00|9443|9441|9446.5|9444.5|9446.5|9444.5|9439.5|9437.5|703
1686731100000|2023-06-14 08:25:00|9446|9444|9443|9441|9446.5|9444.5|9440.5|9438.5|371
1686731400000|2023-06-14 08:30:00|9442.5|9440.5|9444.5|9442.5|9444.5|9442.5|9440.5|9438.5|451
1686731700000|2023-06-14 08:35:00|9443.5|9441.5|9444.5|9442.5|9450.5|9448.5|9442|9440|648
1686732000000|2023-06-14 08:40:00|9445.5|9443.5|9442|9440|9448|9446|9440.5|9438.5|550
1686732300000|2023-06-14 08:45:00|9442.5|9440.5|9438.5|9436.5|9443.5|9441.5|9437|9435|374
1686732600000|2023-06-14 08:50:00|9439|9437|9439.5|9437.5|9442.5|9440.5|9438.5|9436.5|340
1686732900000|2023-06-14 08:55:00|9440|9438|9437.5|9435.5|9440.5|9438.5|9435.5|9433.5|710
1686733200000|2023-06-14 09:00:00|9438.5|9436.5|9433|9431|9438.5|9436.5|9431.5|9429.5|414
1686733500000|2023-06-14 09:05:00|9432.5|9430.5|9438.5|9436.5|9444.5|9442.5|9432.5|9430.5|1096
1686733800000|2023-06-14 09:10:00|9437.5|9435.5|9442.5|9440.5|9445.5|9443.5|9437.5|9435.5|817
1686734100000|2023-06-14 09:15:00|9443|9441|9448.5|9446.5|9448.5|9446.5|9442.5|9440.5|471
1686734400000|2023-06-14 09:20:00|9448|9446|9456.5|9454.5|9457.5|9455.5|9446.5|9444.5|816
1686734700000|2023-06-14 09:25:00|9457|9455|9452.5|9450.5|9459.5|9457.5|9451.5|9449.5|1012
1686735000000|2023-06-14 09:30:00|9451.5|9449.5|9456.5|9454.5|9458.5|9456.5|9447.5|9445.5|522
1686735300000|2023-06-14 09:35:00|9455.5|9453.5|9460.5|9458.5|9460.5|9458.5|9454.5|9452.5|583
1686735600000|2023-06-14 09:40:00|9459.5|9457.5|9461.5|9459.5|9462.5|9460.5|9458.5|9456.5|604
1686735900000|2023-06-14 09:45:00|9460.5|9458.5|9459.5|9457.5|9462.5|9460.5|9458.5|9456.5|479
1686736200000|2023-06-14 09:50:00|9458.5|9456.5|9464.5|9462.5|9464.5|9462.5|9457.5|9455.5|563
1686736500000|2023-06-14 09:55:00|9464|9462|9464.5|9462.5|9465.5|9463.5|9459.5|9457.5|849
1686736800000|2023-06-14 10:00:00|9463.5|9461.5|9459.5|9457.5|9464.5|9462.5|9454.5|9452.5|824
1686737100000|2023-06-14 10:05:00|9460.5|9458.5|9454|9452|9460.5|9458.5|9453.5|9451.5|596
1686737400000|2023-06-14 10:10:00|9454.5|9452.5|9449.5|9447.5|9456.5|9454.5|9448.5|9446.5|1372
1686737700000|2023-06-14 10:15:00|9448.5|9446.5|9444|9442|9449.5|9447.5|9443.5|9441.5|1018
1686738000000|2023-06-14 10:20:00|9443.5|9441.5|9439|9437|9444|9442|9437.5|9435.5|857
1686738300000|2023-06-14 10:25:00|9438.5|9436.5|9434.5|9432.5|9440.5|9438.5|9434.5|9432.5|522
1686738600000|2023-06-14 10:30:00|9435.5|9433.5|9435.5|9433.5|9442.5|9440.5|9435|9433|839
1686738900000|2023-06-14 10:35:00|9435|9433|9437.5|9435.5|9438.5|9436.5|9431.5|9429.5|654
1686739200000|2023-06-14 10:40:00|9436.5|9434.5|9436.5|9434.5|9437.5|9435.5|9434.5|9432.5|504
1686739500000|2023-06-14 10:45:00|9435.5|9433.5|9428.5|9426.5|9437.5|9435.5|9428.5|9426.5|458
1686739800000|2023-06-14 10:50:00|9427.5|9425.5|9428.5|9426.5|9430.5|9428.5|9425.5|9423.5|713
1686740100000|2023-06-14 10:55:00|9428|9426|9434.5|9432.5|9434.5|9432.5|9427.5|9425.5|541
1686740400000|2023-06-14 11:00:00|9434|9432|9433.5|9431.5|9436.5|9434.5|9429.5|9427.5|571
1686740700000|2023-06-14 11:05:00|9434|9432|9433.5|9431.5|9435.5|9433.5|9430.5|9428.5|297
1686741000000|2023-06-14 11:10:00|9434|9432|9437|9435|9437.5|9435.5|9432.5|9430.5|223
1686741300000|2023-06-14 11:15:00|9436.5|9434.5|9438.5|9436.5|9440.5|9438.5|9435.5|9433.5|461
1686741600000|2023-06-14 11:20:00|9439|9437|9438|9436|9439.5|9437.5|9436.5|9434.5|189
1686741900000|2023-06-14 11:25:00|9437.5|9435.5|9438.5|9436.5|9440.5|9438.5|9434.5|9432.5|1156
1686742200000|2023-06-14 11:30:00|9438|9436|9435.5|9433.5|9438|9436|9430.5|9428.5|385
1686742500000|2023-06-14 11:35:00|9436|9434|9437.5|9435.5|9438.5|9436.5|9430.5|9428.5|501
1686742800000|2023-06-14 11:40:00|9436.5|9434.5|9435|9433|9437.5|9435.5|9432.5|9430.5|319
1686743100000|2023-06-14 11:45:00|9434.5|9432.5|9439.5|9437.5|9440.5|9438.5|9433.5|9431.5|711
1686743400000|2023-06-14 11:50:00|9438.5|9436.5|9443.5|9441.5|9444.5|9442.5|9438.5|9436.5|408
1686743700000|2023-06-14 11:55:00|9443|9441|9443|9441|9447.5|9445.5|9441.5|9439.5|510
1686744000000|2023-06-14 12:00:00|9442.5|9440.5|9451.5|9449.5|9452.5|9450.5|9442.5|9440.5|622
1686744300000|2023-06-14 12:05:00|9452|9450|9452|9450|9453.5|9451.5|9447.5|9445.5|861
1686744600000|2023-06-14 12:10:00|9451.5|9449.5|9448.5|9446.5|9451.5|9449.5|9446.5|9444.5|220
1686744900000|2023-06-14 12:15:00|9447.5|9445.5|9447.5|9445.5|9450.5|9448.5|9445.5|9443.5|734
1686745200000|2023-06-14 12:20:00|9446.5|9444.5|9454.5|9452.5|9456|9454|9444.5|9442.5|441
1686745500000|2023-06-14 12:25:00|9454|9452|9454|9452|9456|9454|9448.5|9446.5|919
1686745800000|2023-06-14 12:30:00|9449.5|9446.5|9458|9456|9467|9465|9449.5|9446.5|1122
1686746100000|2023-06-14 12:35:00|9458.5|9456.5|9458.5|9456.5|9466.5|9464.5|9454.5|9452.5|908
1686746400000|2023-06-14 12:40:00|9459|9457|9464.5|9462.5|9468.5|9466.5|9457.5|9455.5|642
1686746700000|2023-06-14 12:45:00|9465|9463|9459.5|9457.5|9466.5|9464.5|9455.5|9453.5|403
1686747000000|2023-06-14 12:50:00|9459|9457|9464|9462|9465.5|9463.5|9458|9456|463
1686747300000|2023-06-14 12:55:00|9464.5|9462.5|9470|9468|9472|9470|9462.5|9460.5|632
1686747600000|2023-06-14 13:00:00|9469|9467|9462.5|9460.5|9470.5|9468.5|9460.5|9458.5|711
1686747900000|2023-06-14 13:05:00|9462|9460|9455.5|9453.5|9462.5|9460.5|9455.5|9453.5|684
1686748200000|2023-06-14 13:10:00|9455|9453|9455.5|9453.5|9457.5|9455.5|9452.5|9450.5|658
1686748500000|2023-06-14 13:15:00|9454.5|9452.5|9456.5|9454.5|9457|9455|9452.5|9450.5|653
1686748800000|2023-06-14 13:20:00|9455.5|9453.5|9457.5|9455.5|9462.5|9460.5|9454.5|9452.5|815
1686749100000|2023-06-14 13:25:00|9458.5|9456.5|9447.5|9445.5|9458.5|9456.5|9447|9445|779
1686749400000|2023-06-14 13:30:00|9446.5|9444.5|9438|9436|9447|9445|9433.5|9431.5|778
1686749700000|2023-06-14 13:35:00|9437.5|9435.5|9444.5|9442.5|9444.5|9442.5|9435.5|9433.5|865
1686750000000|2023-06-14 13:40:00|9445.5|9443.5|9441.5|9439.5|9450.5|9448.5|9441|9439|1129
1686750300000|2023-06-14 13:45:00|9441|9439|9446.5|9444.5|9447|9445|9437|9435|440
1686750600000|2023-06-14 13:50:00|9447|9445|9443.5|9441.5|9452.5|9450.5|9443.5|9441.5|1148
1686750900000|2023-06-14 13:55:00|9444|9442|9439.5|9437.5|9444.5|9442.5|9436.5|9434.5|616
1686751200000|2023-06-14 14:00:00|9438.5|9436.5|9443.5|9441.5|9445.5|9443.5|9437.5|9435.5|605
1686751500000|2023-06-14 14:05:00|9444|9442|9441.5|9439.5|9445.5|9443.5|9439.5|9437.5|514
1686751800000|2023-06-14 14:10:00|9441|9439|9446.5|9444.5|9447.5|9445.5|9440.5|9438.5|614
1686752100000|2023-06-14 14:15:00|9446|9444|9451.5|9449.5|9451.5|9449.5|9445.5|9443.5|450
1686752400000|2023-06-14 14:20:00|9452.5|9450.5|9454.5|9452.5|9455.5|9453.5|9451.5|9449.5|694
1686752700000|2023-06-14 14:25:00|9453.5|9451.5|9451.5|9449.5|9456|9454|9449.5|9447.5|740
1686753000000|2023-06-14 14:30:00|9451|9449|9456.5|9454.5|9457.5|9455.5|9448.5|9446.5|858
1686753300000|2023-06-14 14:35:00|9457|9455|9460.5|9458.5|9462|9460|9453.5|9451.5|899
1686753600000|2023-06-14 14:40:00|9461.5|9459.5|9455.5|9453.5|9461.5|9459.5|9455.5|9453.5|648
1686753900000|2023-06-14 14:45:00|9455|9453|9460.5|9458.5|9461.5|9459.5|9453.5|9451.5|654
1686754200000|2023-06-14 14:50:00|9459.5|9457.5|9459|9457|9461.5|9459.5|9456.5|9454.5|752
1686754500000|2023-06-14 14:55:00|9458.5|9456.5|9459|9457|9459.5|9457.5|9453|9451|845
1686754800000|2023-06-14 15:00:00|9459.5|9457.5|9459.5|9457.5|9461.5|9459.5|9457.5|9455.5|739
1686755100000|2023-06-14 15:05:00|9459|9457|9465.5|9463.5|9465.5|9463.5|9457.5|9455.5|1167
1686755400000|2023-06-14 15:10:00|9464.5|9462.5|9470.5|9468.5|9470.5|9468.5|9464|9462|3178
1686755700000|2023-06-14 15:15:00|9471.5|9469.5|9480.5|9478.5|9481.5|9479.5|9470.5|9468.5|3447
1686756000000|2023-06-14 15:20:00|9481.5|9479.5|9481|9479|9484.5|9482.5|9479.5|9477.5|995
1686756300000|2023-06-14 15:25:00|9481.5|9479.5|9487.5|9485.5|9487.5|9485.5|9480.5|9478.5|837
1686756600000|2023-06-14 15:30:00|9487|9485|9490.5|9488.5|9493.5|9491.5|9486.5|9484.5|805
1686756900000|2023-06-14 15:35:00|9489.5|9487.5|9491.5|9489.5|9491.5|9489.5|9486.5|9484.5|672
1686757200000|2023-06-14 15:40:00|9491|9489|9489.5|9487.5|9491|9489|9487.5|9485.5|692
1686757500000|2023-06-14 15:45:00|9488.5|9486.5|9485.5|9483.5|9488.5|9486.5|9484.5|9482.5|568
1686757800000|2023-06-14 15:50:00|9484.5|9482.5|9482.5|9480.5|9484.5|9482.5|9481.5|9479.5|636
1686758100000|2023-06-14 15:55:00|9483.5|9481.5|9482.5|9480.5|9483.5|9481.5|9481.5|9479.5|263
1686758400000|2023-06-14 16:00:00|9483.5|9481.5|9482.5|9480.5|9484.5|9482.5|9481.5|9479.5|430
1686758700000|2023-06-14 16:05:00|9483.5|9481.5|9483.5|9481.5|9484.5|9482.5|9482.5|9480.5|242
1686759000000|2023-06-14 16:10:00|9484.5|9482.5|9483.5|9481.5|9484.5|9482.5|9481.5|9479.5|227
1686759300000|2023-06-14 16:15:00|9484|9482|9484|9482|9484.5|9482.5|9482.5|9480.5|105
1686759600000|2023-06-14 16:20:00|9483.5|9481.5|9486.5|9484.5|9486.5|9484.5|9483.5|9481.5|273
1686759900000|2023-06-14 16:25:00|9487.5|9485.5|9489.5|9487.5|9491|9489|9485.5|9483.5|242
1686760200000|2023-06-14 16:30:00|9490|9488|9492.5|9490.5|9493|9491|9486.5|9484.5|401
1686760500000|2023-06-14 16:35:00|9493|9491|9490.5|9488.5|9493.5|9491.5|9490.5|9488.5|159
1686760800000|2023-06-14 16:40:00|9491.5|9489.5|9491.5|9489.5|9491.5|9489.5|9489.5|9487.5|239
1686761100000|2023-06-14 16:45:00|9492.5|9490.5|9495.5|9493.5|9495.5|9493.5|9492.5|9490.5|301
1686761400000|2023-06-14 16:50:00|9495|9493|9495.5|9493.5|9497.5|9495.5|9494.5|9492.5|212
1686761700000|2023-06-14 16:55:00|9496|9494|9499.5|9497.5|9499.5|9497.5|9496|9494|164
1686812400000|2023-06-15 07:00:00|9445.5|9443.5|9452.5|9450.5|9453.5|9451.5|9445.5|9443.5|1779
1686812700000|2023-06-15 07:05:00|9453.5|9451.5|9447.5|9445.5|9454.5|9452.5|9446.5|9444.5|909
1686813000000|2023-06-15 07:10:00|9448.5|9446.5|9441.5|9439.5|9453.5|9451.5|9441.5|9439.5|698
1686813300000|2023-06-15 07:15:00|9441|9439|9452|9450|9452.5|9450.5|9437.5|9435.5|1827
1686813600000|2023-06-15 07:20:00|9452.5|9450.5|9464.5|9462.5|9465.5|9463.5|9451.5|9449.5|1320
1686813900000|2023-06-15 07:25:00|9463.5|9461.5|9469.5|9467.5|9469.5|9467.5|9460.5|9458.5|965
1686814200000|2023-06-15 07:30:00|9468.5|9466.5|9470.5|9468.5|9470.5|9468.5|9459.5|9457.5|972
1686814500000|2023-06-15 07:35:00|9472|9470|9489.5|9487.5|9492.5|9490.5|9470.5|9468.5|1540
1686814800000|2023-06-15 07:40:00|9490.5|9488.5|9495.5|9493.5|9499.5|9497.5|9486.5|9484.5|1319
1686815100000|2023-06-15 07:45:00|9493.5|9491.5|9487.5|9485.5|9496.5|9494.5|9487.5|9485.5|1122
1686815400000|2023-06-15 07:50:00|9488.5|9486.5|9485.5|9483.5|9494.5|9492.5|9485.5|9483.5|1215
1686815700000|2023-06-15 07:55:00|9486|9484|9474.5|9472.5|9488.5|9486.5|9473.5|9471.5|806
1686816000000|2023-06-15 08:00:00|9473.5|9471.5|9472.5|9470.5|9482.5|9480.5|9472.5|9470.5|680
1686816300000|2023-06-15 08:05:00|9473.5|9471.5|9469.5|9467.5|9477.5|9475.5|9468.5|9466.5|1207
1686816600000|2023-06-15 08:10:00|9468.5|9466.5|9465.5|9463.5|9470.5|9468.5|9465.5|9463.5|539
1686816900000|2023-06-15 08:15:00|9464.5|9462.5|9466.5|9464.5|9467.5|9465.5|9462.5|9460.5|637
1686817200000|2023-06-15 08:20:00|9465.5|9463.5|9465.5|9463.5|9466.5|9464.5|9461.5|9459.5|456
1686817500000|2023-06-15 08:25:00|9466.5|9464.5|9464.5|9462.5|9468|9466|9461.5|9459.5|481
1686817800000|2023-06-15 08:30:00|9463.5|9461.5|9466.5|9464.5|9468.5|9466.5|9462|9460|322
1686818100000|2023-06-15 08:35:00|9465.5|9463.5|9480.5|9478.5|9481.5|9479.5|9464.5|9462.5|831
1686818400000|2023-06-15 08:40:00|9481.5|9479.5|9488.5|9486.5|9490.5|9488.5|9480.5|9478.5|828
1686818700000|2023-06-15 08:45:00|9487.5|9485.5|9479.5|9477.5|9487.5|9485.5|9477.5|9475.5|972
1686819000000|2023-06-15 08:50:00|9478.5|9476.5|9470|9468|9478.5|9476.5|9468.5|9466.5|1036
1686819300000|2023-06-15 08:55:00|9470.5|9468.5|9464.5|9462.5|9470.5|9468.5|9463.5|9461.5|522
1686819600000|2023-06-15 09:00:00|9465|9463|9462.5|9460.5|9468.5|9466.5|9462.5|9460.5|545
1686819900000|2023-06-15 09:05:00|9463|9461|9459|9457|9463.5|9461.5|9457.5|9455.5|466
1686820200000|2023-06-15 09:10:00|9459.5|9457.5|9463.5|9461.5|9466.5|9464.5|9457.5|9455.5|794
1686820500000|2023-06-15 09:15:00|9464|9462|9461.5|9459.5|9464.5|9462.5|9460.5|9458.5|566
1686820800000|2023-06-15 09:20:00|9460.5|9458.5|9461.5|9459.5|9462.5|9460.5|9457.5|9455.5|859
1686821100000|2023-06-15 09:25:00|9462|9460|9462.5|9460.5|9463.5|9461.5|9460.5|9458.5|429
1686821400000|2023-06-15 09:30:00|9463|9461|9456.5|9454.5|9463.5|9461.5|9455.5|9453.5|1186
1686821700000|2023-06-15 09:35:00|9455.5|9453.5|9454.5|9452.5|9456.5|9454.5|9453.5|9451.5|655
1686822000000|2023-06-15 09:40:00|9453.5|9451.5|9458.5|9456.5|9460.5|9458.5|9453.5|9451.5|644
1686822300000|2023-06-15 09:45:00|9458|9456|9453.5|9451.5|9458.5|9456.5|9448.5|9446.5|423
1686822600000|2023-06-15 09:50:00|9453|9451|9456.5|9454.5|9457.5|9455.5|9452.5|9450.5|426
1686822900000|2023-06-15 09:55:00|9457.5|9455.5|9464.5|9462.5|9464.5|9462.5|9456|9454|519
1686823200000|2023-06-15 10:00:00|9465.5|9463.5|9462.5|9460.5|9466.5|9464.5|9459.5|9457.5|785
1686823500000|2023-06-15 10:05:00|9463.5|9461.5|9458.5|9456.5|9463.5|9461.5|9457.5|9455.5|467
1686823800000|2023-06-15 10:10:00|9457.5|9455.5|9454|9452|9459.5|9457.5|9453.5|9451.5|345
1686824100000|2023-06-15 10:15:00|9454.5|9452.5|9452|9450|9455.5|9453.5|9450.5|9448.5|593
1686824400000|2023-06-15 10:20:00|9452.5|9450.5|9447|9445|9452.5|9450.5|9445.5|9443.5|782
1686824700000|2023-06-15 10:25:00|9447.5|9445.5|9446.5|9444.5|9447.5|9445.5|9443.5|9441.5|736
1686825000000|2023-06-15 10:30:00|9447.5|9445.5|9448.5|9446.5|9448.5|9446.5|9442.5|9440.5|612
1686825300000|2023-06-15 10:35:00|9449.5|9447.5|9449.5|9447.5|9451.5|9449.5|9447.5|9445.5|775
1686825600000|2023-06-15 10:40:00|9450.5|9448.5|9447.5|9445.5|9450.5|9448.5|9446.5|9444.5|311
1686825900000|2023-06-15 10:45:00|9448|9446|9453.5|9451.5|9455|9453|9448|9446|281
1686826200000|2023-06-15 10:50:00|9451.5|9449.5|9444.5|9442.5|9451.5|9449.5|9444.5|9442.5|348
1686826500000|2023-06-15 10:55:00|9445.5|9443.5|9446|9444|9447|9445|9440.5|9438.5|901
1686826800000|2023-06-15 11:00:00|9445.5|9443.5|9451.5|9449.5|9451.5|9449.5|9444.5|9442.5|728
1686827100000|2023-06-15 11:05:00|9451|9449|9454.5|9452.5|9454.5|9452.5|9449|9447|407
1686827400000|2023-06-15 11:10:00|9455|9453|9453.5|9451.5|9455|9453|9449.5|9447.5|715
1686827700000|2023-06-15 11:15:00|9454.5|9452.5|9451.5|9449.5|9457.5|9455.5|9450.5|9448.5|502
1686828000000|2023-06-15 11:20:00|9450.5|9448.5|9445.5|9443.5|9451.5|9449.5|9444.5|9442.5|490
1686828300000|2023-06-15 11:25:00|9445|9443|9442.5|9440.5|9445.5|9443.5|9440.5|9438.5|614
1686828600000|2023-06-15 11:30:00|9441.5|9439.5|9439.5|9437.5|9441.5|9439.5|9436.5|9434.5|494
1686828900000|2023-06-15 11:35:00|9440.5|9438.5|9438.5|9436.5|9442.5|9440.5|9437.5|9435.5|474
1686829200000|2023-06-15 11:40:00|9439.5|9437.5|9446.5|9444.5|9447.5|9445.5|9438.5|9436.5|439
1686829500000|2023-06-15 11:45:00|9447|9445|9446.5|9444.5|9448.5|9446.5|9442.5|9440.5|375
1686829800000|2023-06-15 11:50:00|9447|9445|9442|9440|9449.5|9447.5|9440.5|9438.5|732
1686830100000|2023-06-15 11:55:00|9442.5|9440.5|9435.5|9433.5|9442.5|9440.5|9434.5|9432.5|772
1686830400000|2023-06-15 12:00:00|9436.5|9434.5|9434.5|9432.5|9443|9441|9434.5|9432.5|545
1686830700000|2023-06-15 12:05:00|9434|9432|9432.5|9430.5|9436.5|9434.5|9431.5|9429.5|908
1686831000000|2023-06-15 12:10:00|9431.5|9429.5|9436|9433|9439|9437|9431.5|9429.5|901
1686831300000|2023-06-15 12:15:00|9435.5|9432.5|9443.5|9441.5|9444|9442|9427.5|9425.5|1338
1686831600000|2023-06-15 12:20:00|9443|9441|9413.5|9411.5|9444|9442|9411.5|9409.5|1883
1686831900000|2023-06-15 12:25:00|9413|9411|9428.5|9425.5|9429|9426|9409.5|9407.5|1867
1686832200000|2023-06-15 12:30:00|9427.5|9424.5|9432.5|9430.5|9440.5|9438.5|9417|9415|1749
1686832500000|2023-06-15 12:35:00|9433|9431|9434.5|9432.5|9439.5|9437.5|9426.5|9424.5|985
1686832800000|2023-06-15 12:40:00|9434|9432|9447|9445|9451.5|9449.5|9433.5|9431.5|1390
1686833100000|2023-06-15 12:45:00|9447.5|9445.5|9458.5|9456.5|9468|9466|9446.5|9444.5|1396
1686833400000|2023-06-15 12:50:00|9459|9457|9477.5|9475.5|9480.5|9478.5|9459|9457|1040
1686833700000|2023-06-15 12:55:00|9478.5|9476.5|9480.5|9478.5|9486.5|9484.5|9474.5|9472.5|937
1686834000000|2023-06-15 13:00:00|9481.5|9479.5|9479.5|9477.5|9490|9488|9467.5|9465.5|1849
1686834300000|2023-06-15 13:05:00|9480|9478|9499.5|9497.5|9502.5|9500.5|9479.5|9477.5|1583
1686834600000|2023-06-15 13:10:00|9500.5|9498.5|9483.5|9481.5|9500.5|9498.5|9482.5|9480.5|949
1686834900000|2023-06-15 13:15:00|9483|9481|9515.5|9513.5|9515.5|9513.5|9482.5|9480.5|2719
1686835200000|2023-06-15 13:20:00|9514.5|9512.5|9510|9508|9515.5|9513.5|9499.5|9497.5|1755
1686835500000|2023-06-15 13:25:00|9510.5|9508.5|9506.5|9504.5|9521.5|9519.5|9506.5|9504.5|2207
1686835800000|2023-06-15 13:30:00|9507.5|9505.5|9500.5|9498.5|9514|9512|9499.5|9497.5|1265
1686836100000|2023-06-15 13:35:00|9501|9499|9498.5|9496.5|9501.5|9499.5|9487.5|9485.5|1552
1686836400000|2023-06-15 13:40:00|9499.5|9497.5|9503.5|9501.5|9509.5|9507.5|9498.5|9496.5|1058
1686836700000|2023-06-15 13:45:00|9502.5|9500.5|9500.5|9498.5|9510.5|9508.5|9492|9490|1156
1686837000000|2023-06-15 13:50:00|9501|9499|9513.5|9511.5|9514.5|9512.5|9495.5|9493.5|1184
1686837300000|2023-06-15 13:55:00|9513|9511|9502.5|9500.5|9513.5|9511.5|9496.5|9494.5|1026
1686837600000|2023-06-15 14:00:00|9501.5|9499.5|9496|9494|9502.5|9500.5|9489.5|9487.5|1364
1686837900000|2023-06-15 14:05:00|9495.5|9493.5|9492.5|9490.5|9500.5|9498.5|9490.5|9488.5|738
1686838200000|2023-06-15 14:10:00|9492|9490|9492.5|9490.5|9493|9491|9485.5|9483.5|569
1686838500000|2023-06-15 14:15:00|9493|9491|9499|9497|9500.5|9498.5|9492.5|9490.5|500
1686838800000|2023-06-15 14:20:00|9498.5|9496.5|9511|9509|9512.5|9510.5|9498.5|9496.5|696
1686839100000|2023-06-15 14:25:00|9510.5|9508.5|9524.5|9522.5|9525|9523|9508.5|9506.5|691
1686839400000|2023-06-15 14:30:00|9524|9522|9526.5|9524.5|9530.5|9528.5|9523.5|9521.5|1885
1686839700000|2023-06-15 14:35:00|9525.5|9523.5|9518|9516|9528.5|9526.5|9517.5|9515.5|1463
1686840000000|2023-06-15 14:40:00|9517.5|9515.5|9516.5|9514.5|9522.5|9520.5|9514.5|9512.5|590
1686840300000|2023-06-15 14:45:00|9516|9514|9511|9509|9518.5|9516.5|9510.5|9508.5|557
1686840600000|2023-06-15 14:50:00|9510.5|9508.5|9494.5|9492.5|9510.5|9508.5|9494.5|9492.5|1461
1686840900000|2023-06-15 14:55:00|9495|9493|9487.5|9485.5|9495.5|9493.5|9484.5|9482.5|1346
1686841200000|2023-06-15 15:00:00|9488|9486|9475|9473|9491.5|9489.5|9475|9473|1325
1686841500000|2023-06-15 15:05:00|9475.5|9473.5|9485.5|9483.5|9487.5|9485.5|9475|9473|1645
1686841800000|2023-06-15 15:10:00|9486.5|9484.5|9482.5|9480.5|9491.5|9489.5|9482|9480|2562
1686842100000|2023-06-15 15:15:00|9481.5|9479.5|9483.5|9481.5|9487|9485|9476|9474|2136
1686842400000|2023-06-15 15:20:00|9484|9482|9479.5|9477.5|9485.5|9483.5|9475|9473|1173
1686842700000|2023-06-15 15:25:00|9481|9479|9480.5|9478.5|9485.5|9483.5|9478.5|9476.5|525
1686843000000|2023-06-15 15:30:00|9480|9478|9489|9487|9489.5|9487.5|9478.5|9476.5|559
1686843300000|2023-06-15 15:35:00|9488.5|9486.5|9492|9490|9492.5|9490.5|9488|9486|608
1686843600000|2023-06-15 15:40:00|9492.5|9490.5|9501.5|9499.5|9504.5|9502.5|9490.5|9488.5|1034
1686843900000|2023-06-15 15:45:00|9502.5|9500.5|9502.5|9500.5|9504.5|9502.5|9501.5|9499.5|245
1686844200000|2023-06-15 15:50:00|9503.5|9501.5|9498.5|9496.5|9503.5|9501.5|9498.5|9496.5|360
1686844500000|2023-06-15 15:55:00|9499.5|9497.5|9490.5|9488.5|9499.5|9497.5|9490.5|9488.5|388
1686844800000|2023-06-15 16:00:00|9491|9489|9495|9493|9496.5|9494.5|9490.5|9488.5|582
1686845100000|2023-06-15 16:05:00|9494.5|9492.5|9497|9495|9499.5|9497.5|9493.5|9491.5|831
1686845400000|2023-06-15 16:10:00|9497.5|9495.5|9497.5|9495.5|9501|9499|9492.5|9490.5|1229
1686845700000|2023-06-15 16:15:00|9497|9495|9495.5|9493.5|9500.5|9498.5|9495.5|9493.5|292
1686846000000|2023-06-15 16:20:00|9494.5|9492.5|9500.5|9498.5|9500.5|9498.5|9494.5|9492.5|449
1686846300000|2023-06-15 16:25:00|9501|9499|9501.5|9499.5|9503|9501|9500.5|9498.5|130
1686846600000|2023-06-15 16:30:00|9503|9501|9503.5|9501.5|9505.5|9503.5|9502.5|9500.5|205
1686846900000|2023-06-15 16:35:00|9503|9501|9502|9500|9503.5|9501.5|9499.5|9497.5|141
1686847200000|2023-06-15 16:40:00|9501.5|9499.5|9506.5|9504.5|9506.5|9504.5|9500.5|9498.5|124
1686847500000|2023-06-15 16:45:00|9506|9504|9503.5|9501.5|9506.5|9504.5|9501.5|9499.5|121
1686847800000|2023-06-15 16:50:00|9502.5|9500.5|9505.5|9503.5|9506.5|9504.5|9502|9500|293
1686848100000|2023-06-15 16:55:00|9505|9503|9506|9504|9506.5|9504.5|9502.5|9500.5|109
1686898800000|2023-06-16 07:00:00|9473.5|9471.5|9456.5|9454.5|9473.5|9471.5|9455|9453|1449
1686899100000|2023-06-16 07:05:00|9457|9455|9452.5|9450.5|9461.5|9459.5|9452.5|9450.5|881
1686899400000|2023-06-16 07:10:00|9453.5|9451.5|9448.5|9446.5|9456.5|9454.5|9448.5|9446.5|836
1686899700000|2023-06-16 07:15:00|9449|9447|9445.5|9443.5|9449.5|9447.5|9441.5|9439.5|1035
1686900000000|2023-06-16 07:20:00|9444.5|9442.5|9463.5|9461.5|9464.5|9462.5|9442.5|9440.5|2238
1686900300000|2023-06-16 07:25:00|9462.5|9460.5|9467|9465|9468.5|9466.5|9460.5|9458.5|1252
1686900600000|2023-06-16 07:30:00|9466.5|9464.5|9469.5|9467.5|9472.5|9470.5|9466.5|9464.5|1218
1686900900000|2023-06-16 07:35:00|9469|9467|9471.5|9469.5|9477|9475|9467.5|9465.5|1337
1686901200000|2023-06-16 07:40:00|9470|9468|9474.5|9472.5|9479.5|9477.5|9462.5|9460.5|1111
1686901500000|2023-06-16 07:45:00|9474|9472|9468.5|9466.5|9474.5|9472.5|9465.5|9463.5|653
1686901800000|2023-06-16 07:50:00|9467.5|9465.5|9464.5|9462.5|9469.5|9467.5|9464.5|9462.5|623
1686902100000|2023-06-16 07:55:00|9465.5|9463.5|9475.5|9473.5|9476.5|9474.5|9464.5|9462.5|507
1686902400000|2023-06-16 08:00:00|9475|9473|9467.5|9465.5|9479.5|9477.5|9467.5|9465.5|656
1686902700000|2023-06-16 08:05:00|9468.5|9466.5|9466.5|9464.5|9468.5|9466.5|9465|9463|356
1686903000000|2023-06-16 08:10:00|9465.5|9463.5|9476.5|9474.5|9479.5|9477.5|9463.5|9461.5|391
1686903300000|2023-06-16 08:15:00|9475.5|9473.5|9480|9478|9480|9478|9472|9470|405
1686903600000|2023-06-16 08:20:00|9479.5|9477.5|9483|9481|9484|9482|9477|9475|864
1686903900000|2023-06-16 08:25:00|9483.5|9481.5|9479.5|9477.5|9484.5|9482.5|9478.5|9476.5|610
1686904200000|2023-06-16 08:30:00|9479|9477|9493.5|9491.5|9499|9497|9475|9473|2211
1686904500000|2023-06-16 08:35:00|9492.5|9490.5|9503.5|9501.5|9503.5|9501.5|9490.5|9488.5|771
1686904800000|2023-06-16 08:40:00|9504|9502|9500.5|9498.5|9505|9503|9497|9495|733
1686905100000|2023-06-16 08:45:00|9501|9499|9510.5|9508.5|9511.5|9509.5|9501|9499|583
1686905400000|2023-06-16 08:50:00|9511.5|9509.5|9516.5|9514.5|9519.5|9517.5|9510.5|9508.5|807
1686905700000|2023-06-16 08:55:00|9517.5|9515.5|9518.5|9516.5|9521|9519|9515.5|9513.5|567
1686906000000|2023-06-16 09:00:00|9519.5|9517.5|9534.5|9532.5|9535.5|9533.5|9519.5|9517.5|1191
1686906300000|2023-06-16 09:05:00|9535.5|9533.5|9527.5|9525.5|9535.5|9533.5|9526.5|9524.5|702
1686906600000|2023-06-16 09:10:00|9528.5|9526.5|9530|9528|9533.5|9531.5|9527.5|9525.5|1280
1686906900000|2023-06-16 09:15:00|9530.5|9528.5|9529.5|9527.5|9532.5|9530.5|9525.5|9523.5|798
1686907200000|2023-06-16 09:20:00|9530.5|9528.5|9531.5|9529.5|9536.5|9534.5|9528.5|9526.5|884
1686907500000|2023-06-16 09:25:00|9530.5|9528.5|9524.5|9522.5|9530.5|9528.5|9521.5|9519.5|553
1686907800000|2023-06-16 09:30:00|9523.5|9521.5|9527.5|9525.5|9528.5|9526.5|9523|9521|749
1686908100000|2023-06-16 09:35:00|9526.5|9524.5|9527.5|9525.5|9528.5|9526.5|9521.5|9519.5|812
1686908400000|2023-06-16 09:40:00|9527|9525|9528.5|9526.5|9529.5|9527.5|9524.5|9522.5|533
1686908700000|2023-06-16 09:45:00|9529.5|9527.5|9528.5|9526.5|9534.5|9532.5|9527.5|9525.5|588
1686909000000|2023-06-16 09:50:00|9529|9527|9534|9532|9534.5|9532.5|9526.5|9524.5|620
1686909300000|2023-06-16 09:55:00|9534.5|9532.5|9532|9530|9535.5|9533.5|9528.5|9526.5|307
1686909600000|2023-06-16 10:00:00|9531.5|9529.5|9523.5|9521.5|9532.5|9530.5|9523.5|9521.5|318
1686909900000|2023-06-16 10:05:00|9523|9521|9515.5|9513.5|9523.5|9521.5|9514.5|9512.5|902
1686910200000|2023-06-16 10:10:00|9516.5|9514.5|9517|9515|9519.5|9517.5|9516.5|9514.5|500
1686910500000|2023-06-16 10:15:00|9517.5|9515.5|9521.5|9519.5|9521.5|9519.5|9513.5|9511.5|512
1686910800000|2023-06-16 10:20:00|9521|9519|9532.5|9530.5|9533.5|9531.5|9521|9519|571
1686911100000|2023-06-16 10:25:00|9533|9531|9534.5|9532.5|9536.5|9534.5|9530.5|9528.5|823
1686911400000|2023-06-16 10:30:00|9533.5|9531.5|9530|9528|9534.5|9532.5|9529.5|9527.5|786
1686911700000|2023-06-16 10:35:00|9529.5|9527.5|9531.5|9529.5|9535.5|9533.5|9527|9525|1600
1686912000000|2023-06-16 10:40:00|9531|9529|9530.5|9528.5|9533.5|9531.5|9528.5|9526.5|937
1686912300000|2023-06-16 10:45:00|9529.5|9527.5|9523.5|9521.5|9530.5|9528.5|9523|9521|954
1686912600000|2023-06-16 10:50:00|9522.5|9520.5|9521.5|9519.5|9525.5|9523.5|9520.5|9518.5|861
1686912900000|2023-06-16 10:55:00|9520.5|9518.5|9514.5|9512.5|9520.5|9518.5|9513.5|9511.5|731
1686913200000|2023-06-16 11:00:00|9509.5|9507.5|9510.5|9508.5|9513.5|9511.5|9505.5|9503.5|1479
1686913500000|2023-06-16 11:05:00|9510|9508|9507|9505|9512.5|9510.5|9505.5|9503.5|986
1686913800000|2023-06-16 11:10:00|9507.5|9505.5|9505.5|9503.5|9511.5|9509.5|9505|9503|473
1686914100000|2023-06-16 11:15:00|9505|9503|9505.5|9503.5|9506.5|9504.5|9503.5|9501.5|342
1686914400000|2023-06-16 11:20:00|9506.5|9504.5|9505.5|9503.5|9510.5|9508.5|9505.5|9503.5|446
1686914700000|2023-06-16 11:25:00|9504.5|9502.5|9500.5|9498.5|9504.5|9502.5|9497.5|9495.5|842
1686915000000|2023-06-16 11:30:00|9501|9499|9491.5|9489.5|9502.5|9500.5|9491.5|9489.5|711
1686915300000|2023-06-16 11:35:00|9492|9490|9498.5|9496.5|9499.5|9497.5|9491.5|9489.5|833
1686915600000|2023-06-16 11:40:00|9498|9496|9493.5|9491.5|9501.5|9499.5|9491.5|9489.5|483
1686915900000|2023-06-16 11:45:00|9493|9491|9500.5|9498.5|9500.5|9498.5|9492.5|9490.5|458
1686916200000|2023-06-16 11:50:00|9500|9498|9492.5|9490.5|9501.5|9499.5|9492.5|9490.5|570
1686916500000|2023-06-16 11:55:00|9493|9491|9486.5|9484.5|9493.5|9491.5|9486.5|9484.5|653
1686916800000|2023-06-16 12:00:00|9487|9485|9493.5|9491.5|9494.5|9492.5|9486.5|9484.5|403
1686917100000|2023-06-16 12:05:00|9493|9491|9493.5|9491.5|9493.5|9491.5|9488.5|9486.5|379
1686917400000|2023-06-16 12:10:00|9494.5|9492.5|9493.5|9491.5|9495.5|9493.5|9491.5|9489.5|845
1686917700000|2023-06-16 12:15:00|9492.5|9490.5|9490.5|9488.5|9493|9491|9485.5|9483.5|952
1686918000000|2023-06-16 12:20:00|9490|9488|9489.5|9487.5|9491.5|9489.5|9486.5|9484.5|546
1686918300000|2023-06-16 12:25:00|9488.5|9486.5|9497.5|9495.5|9497.5|9495.5|9488.5|9486.5|410
1686918600000|2023-06-16 12:30:00|9497|9495|9506.5|9504.5|9510.5|9508.5|9494.5|9492.5|945
1686918900000|2023-06-16 12:35:00|9506|9504|9500.5|9498.5|9510.5|9508.5|9498.5|9496.5|1097
1686919200000|2023-06-16 12:40:00|9501.5|9499.5|9494.5|9492.5|9501.5|9499.5|9492|9490|986
1686919500000|2023-06-16 12:45:00|9495.5|9493.5|9489.5|9487.5|9498.5|9496.5|9488.5|9486.5|516
1686919800000|2023-06-16 12:50:00|9489|9487|9491.5|9489.5|9492.5|9490.5|9486.5|9484.5|805
1686920100000|2023-06-16 12:55:00|9491|9489|9481.5|9479.5|9491.5|9489.5|9479.5|9477.5|1028
1686920400000|2023-06-16 13:00:00|9482.5|9480.5|9485.5|9483.5|9486.5|9484.5|9481.5|9479.5|747
1686920700000|2023-06-16 13:05:00|9484.5|9482.5|9486.5|9484.5|9487|9485|9481|9479|687
1686921000000|2023-06-16 13:10:00|9485.5|9483.5|9481|9479|9488.5|9486.5|9476.5|9474.5|1043
1686921300000|2023-06-16 13:15:00|9480.5|9478.5|9478.5|9476.5|9482|9480|9471.5|9469.5|937
1686921600000|2023-06-16 13:20:00|9477.5|9475.5|9480|9478|9481.5|9479.5|9476.5|9474.5|669
1686921900000|2023-06-16 13:25:00|9479.5|9477.5|9466.5|9464.5|9481.5|9479.5|9466.5|9464.5|873
1686922200000|2023-06-16 13:30:00|9465.5|9463.5|9462.5|9460.5|9468.5|9466.5|9462.5|9460.5|1092
1686922500000|2023-06-16 13:35:00|9463|9461|9471.5|9469.5|9474.5|9472.5|9462.5|9460.5|1292
1686922800000|2023-06-16 13:40:00|9469.5|9467.5|9476.5|9474.5|9477.5|9475.5|9469.5|9467.5|877
1686923100000|2023-06-16 13:45:00|9477|9475|9478.5|9476.5|9479|9477|9473.5|9471.5|760
1686923400000|2023-06-16 13:50:00|9477.5|9475.5|9481.5|9479.5|9483.5|9481.5|9475.5|9473.5|1239
1686923700000|2023-06-16 13:55:00|9482.5|9480.5|9484|9481|9486.5|9484.5|9482.5|9480.5|749
1686924000000|2023-06-16 14:00:00|9492.5|9489.5|9500|9498|9505.5|9503.5|9491.5|9489.5|2081
1686924300000|2023-06-16 14:05:00|9499.5|9497.5|9482|9480|9499.5|9497.5|9481.5|9479.5|1110
1686924600000|2023-06-16 14:10:00|9482.5|9480.5|9473.5|9471.5|9482.5|9480.5|9468.5|9466.5|862
1686924900000|2023-06-16 14:15:00|9473|9471|9470.5|9468.5|9474.5|9472.5|9466.5|9464.5|676
1686925200000|2023-06-16 14:20:00|9471.5|9469.5|9456.5|9454.5|9471.5|9469.5|9456.5|9454.5|527
1686925500000|2023-06-16 14:25:00|9457.5|9455.5|9453.5|9451.5|9458.5|9456.5|9450.5|9448.5|1081
1686925800000|2023-06-16 14:30:00|9454.5|9452.5|9459.5|9457.5|9462.5|9460.5|9454.5|9452.5|1007
1686926100000|2023-06-16 14:35:00|9458.5|9456.5|9468.5|9466.5|9469.5|9467.5|9458.5|9456.5|748
1686926400000|2023-06-16 14:40:00|9468|9466|9475|9473|9479.5|9477.5|9464.5|9462.5|1063
1686926700000|2023-06-16 14:45:00|9474.5|9472.5|9465.5|9463.5|9475.5|9473.5|9460.5|9458.5|979
1686927000000|2023-06-16 14:50:00|9465|9463|9469|9467|9469|9467|9462.5|9460.5|1046
1686927300000|2023-06-16 14:55:00|9468.5|9466.5|9471.5|9469.5|9471.5|9469.5|9465|9463|673
1686927600000|2023-06-16 15:00:00|9472.5|9470.5|9475.5|9473.5|9476.5|9474.5|9468.5|9466.5|1128
1686927900000|2023-06-16 15:05:00|9475|9473|9478.5|9476.5|9481.5|9479.5|9471.5|9469.5|788
1686928200000|2023-06-16 15:10:00|9479|9477|9473.5|9471.5|9479.5|9477.5|9471.5|9469.5|1767
1686928500000|2023-06-16 15:15:00|9472.5|9470.5|9478.5|9476.5|9478.5|9476.5|9472.5|9470.5|977
1686928800000|2023-06-16 15:20:00|9479|9477|9476|9474|9479|9477|9472.5|9470.5|547
1686929100000|2023-06-16 15:25:00|9476.5|9474.5|9476.5|9474.5|9479|9477|9473.5|9471.5|429
1686929400000|2023-06-16 15:30:00|9477|9475|9480|9478|9482.5|9480.5|9474.5|9472.5|475
1686929700000|2023-06-16 15:35:00|9479.5|9477.5|9476.5|9474.5|9482.5|9480.5|9476.5|9474.5|330
1686930000000|2023-06-16 15:40:00|9475.5|9473.5|9472|9470|9475.5|9473.5|9471.5|9469.5|193
1686930300000|2023-06-16 15:45:00|9472.5|9470.5|9468.5|9466.5|9472.5|9470.5|9468.5|9466.5|183
1686930600000|2023-06-16 15:50:00|9469|9467|9467.5|9465.5|9470.5|9468.5|9467|9465|481
1686930900000|2023-06-16 15:55:00|9468.5|9466.5|9466.5|9464.5|9469.5|9467.5|9466.5|9464.5|175
1686931200000|2023-06-16 16:00:00|9466|9464|9465.5|9463.5|9469.5|9467.5|9465|9463|162
1686931500000|2023-06-16 16:05:00|9465|9463|9472.5|9470.5|9473|9471|9464.5|9462.5|283
1686931800000|2023-06-16 16:10:00|9472|9470|9470.5|9468.5|9473|9471|9469.5|9467.5|86
1686932100000|2023-06-16 16:15:00|9471.5|9469.5|9471|9469|9472.5|9470.5|9469.5|9467.5|98
1686932400000|2023-06-16 16:20:00|9471.5|9469.5|9467.5|9465.5|9471.5|9469.5|9467|9465|145
1686932700000|2023-06-16 16:25:00|9468|9466|9468.5|9466.5|9469.5|9467.5|9467|9465|52
1686933000000|2023-06-16 16:30:00|9469|9467|9472.5|9470.5|9473.5|9471.5|9468.5|9466.5|119
1686933300000|2023-06-16 16:35:00|9473.5|9471.5|9471.5|9469.5|9474.5|9472.5|9471.5|9469.5|65
1686933600000|2023-06-16 16:40:00|9470.5|9468.5|9475.5|9473.5|9475.5|9473.5|9470|9468|166
1686933900000|2023-06-16 16:45:00|9476.5|9474.5|9474|9472|9477|9475|9474|9472|73
1686934200000|2023-06-16 16:50:00|9474.5|9472.5|9478.5|9476.5|9479|9477|9474|9472|108
1686934500000|2023-06-16 16:55:00|9478|9476|9476|9473|9478|9476|9475|9473|113
1687158000000|2023-06-19 07:00:00|9497.5|9495.5|9484|9482|9500.5|9498.5|9484|9482|1306
1687158300000|2023-06-19 07:05:00|9483.5|9481.5|9481.5|9479.5|9491.5|9489.5|9481.5|9479.5|1167
1687158600000|2023-06-19 07:10:00|9482.5|9480.5|9475.5|9473.5|9485.5|9483.5|9475.5|9473.5|577
1687158900000|2023-06-19 07:15:00|9476|9474|9476|9474|9478.5|9476.5|9473.5|9471.5|390
1687159200000|2023-06-19 07:20:00|9475.5|9473.5|9476.5|9474.5|9479.5|9477.5|9471.5|9469.5|504
1687159500000|2023-06-19 07:25:00|9475.5|9473.5|9461|9459|9475.5|9473.5|9460.5|9458.5|690
1687159800000|2023-06-19 07:30:00|9460.5|9458.5|9450.5|9448.5|9460.5|9458.5|9450.5|9448.5|698
1687160100000|2023-06-19 07:35:00|9450|9448|9452|9450|9454.5|9452.5|9444.5|9442.5|1190
1687160400000|2023-06-19 07:40:00|9451.5|9449.5|9437|9435|9454|9452|9437|9435|631
1687160700000|2023-06-19 07:45:00|9436.5|9434.5|9432.5|9430.5|9439.5|9437.5|9430.5|9428.5|524
1687161000000|2023-06-19 07:50:00|9433|9431|9432.5|9430.5|9434.5|9432.5|9428.5|9426.5|538
1687161300000|2023-06-19 07:55:00|9432|9430|9432.5|9430.5|9434.5|9432.5|9431.5|9429.5|354
1687161600000|2023-06-19 08:00:00|9433|9431|9431.5|9429.5|9440.5|9438.5|9431.5|9429.5|714
1687161900000|2023-06-19 08:05:00|9432.5|9430.5|9430|9428|9432.5|9430.5|9425.5|9423.5|491
1687162200000|2023-06-19 08:10:00|9429.5|9427.5|9433.5|9431.5|9437.5|9435.5|9429.5|9427.5|496
1687162500000|2023-06-19 08:15:00|9432.5|9430.5|9434.5|9432.5|9435.5|9433.5|9432.5|9430.5|187
1687162800000|2023-06-19 08:20:00|9433.5|9431.5|9442.5|9440.5|9443|9441|9433.5|9431.5|497
1687163100000|2023-06-19 08:25:00|9441.5|9439.5|9439.5|9437.5|9442.5|9440.5|9436.5|9434.5|381
1687163400000|2023-06-19 08:30:00|9439|9437|9444.5|9442.5|9444.5|9442.5|9436.5|9434.5|285
1687163700000|2023-06-19 08:35:00|9443.5|9441.5|9438.5|9436.5|9444|9442|9438.5|9436.5|354
1687164000000|2023-06-19 08:40:00|9437|9435|9435.5|9433.5|9439.5|9437.5|9433.5|9431.5|254
1687164300000|2023-06-19 08:45:00|9435|9433|9437.5|9435.5|9437.5|9435.5|9432.5|9430.5|268
1687164600000|2023-06-19 08:50:00|9438.5|9436.5|9435.5|9433.5|9439.5|9437.5|9433.5|9431.5|280
1687164900000|2023-06-19 08:55:00|9434.5|9432.5|9429.5|9427.5|9435|9433|9429.5|9427.5|389
1687165200000|2023-06-19 09:00:00|9430|9428|9434.5|9432.5|9434.5|9432.5|9428.5|9426.5|289
1687165500000|2023-06-19 09:05:00|9435.5|9433.5|9430.5|9428.5|9437.5|9435.5|9429.5|9427.5|350
1687165800000|2023-06-19 09:10:00|9431.5|9429.5|9429.5|9427.5|9434.5|9432.5|9429.5|9427.5|223
1687166100000|2023-06-19 09:15:00|9430.5|9428.5|9426.5|9424.5|9430.5|9428.5|9425.5|9423.5|465
1687166400000|2023-06-19 09:20:00|9425.5|9423.5|9427.5|9425.5|9428.5|9426.5|9422.5|9420.5|693
1687166700000|2023-06-19 09:25:00|9428.5|9426.5|9429.5|9427.5|9429.5|9427.5|9425.5|9423.5|316
1687167000000|2023-06-19 09:30:00|9429|9427|9431.5|9429.5|9433.5|9431.5|9428.5|9426.5|347
1687167300000|2023-06-19 09:35:00|9432.5|9430.5|9436.5|9434.5|9436.5|9434.5|9432.5|9430.5|221
1687167600000|2023-06-19 09:40:00|9437.5|9435.5|9435.5|9433.5|9439.5|9437.5|9435|9433|567
1687167900000|2023-06-19 09:45:00|9435|9433|9434.5|9432.5|9437.5|9435.5|9433.5|9431.5|536
1687168200000|2023-06-19 09:50:00|9433.5|9431.5|9431.5|9429.5|9437.5|9435.5|9431|9429|511
1687168500000|2023-06-19 09:55:00|9431|9429|9423.5|9421.5|9431.5|9429.5|9422.5|9420.5|858
1687168800000|2023-06-19 10:00:00|9422.5|9420.5|9421.5|9419.5|9427|9425|9419.5|9417.5|431
1687169100000|2023-06-19 10:05:00|9420.5|9418.5|9426|9424|9429.5|9427.5|9420.5|9418.5|333
1687169400000|2023-06-19 10:10:00|9425.5|9423.5|9421.5|9419.5|9426.5|9424.5|9420.5|9418.5|370
1687169700000|2023-06-19 10:15:00|9418|9416|9415.5|9413.5|9418.5|9416.5|9413.5|9411.5|336
1687170000000|2023-06-19 10:20:00|9416|9414|9422|9420|9422.5|9420.5|9414.5|9412.5|682
1687170300000|2023-06-19 10:25:00|9421.5|9419.5|9415.5|9413.5|9422|9420|9414.5|9412.5|257
1687170600000|2023-06-19 10:30:00|9414.5|9412.5|9413.5|9411.5|9415.5|9413.5|9411.5|9409.5|432
1687170900000|2023-06-19 10:35:00|9412.5|9410.5|9414.5|9412.5|9415.5|9413.5|9412|9410|239
1687171200000|2023-06-19 10:40:00|9415|9413|9414.5|9412.5|9418.5|9416.5|9414.5|9412.5|246
1687171500000|2023-06-19 10:45:00|9413.5|9411.5|9414.5|9412.5|9415.5|9413.5|9412|9410|192
1687171800000|2023-06-19 10:50:00|9415.5|9413.5|9420|9418|9420.5|9418.5|9415.5|9413.5|465
1687172100000|2023-06-19 10:55:00|9420.5|9418.5|9421.5|9419.5|9424.5|9422.5|9420.5|9418.5|354
1687172400000|2023-06-19 11:00:00|9422.5|9420.5|9420.5|9418.5|9425|9423|9420.5|9418.5|635
1687172700000|2023-06-19 11:05:00|9421.5|9419.5|9421.5|9419.5|9423.5|9421.5|9421.5|9419.5|272
1687173000000|2023-06-19 11:10:00|9422|9420|9424.5|9422.5|9427.5|9425.5|9422|9420|757
1687173300000|2023-06-19 11:15:00|9425.5|9423.5|9428.5|9426.5|9428.5|9426.5|9423.5|9421.5|766
1687173600000|2023-06-19 11:20:00|9428|9426|9432.5|9430.5|9432.5|9430.5|9426.5|9424.5|1320
1687173900000|2023-06-19 11:25:00|9432|9430|9428|9426|9432|9430|9426.5|9424.5|1221
1687174200000|2023-06-19 11:30:00|9427.5|9425.5|9433.5|9431.5|9434.5|9432.5|9427.5|9425.5|771
1687174500000|2023-06-19 11:35:00|9434|9432|9433.5|9431.5|9434.5|9432.5|9433.5|9431.5|133
1687174800000|2023-06-19 11:40:00|9431.5|9429.5|9430|9428|9432|9430|9427.5|9425.5|501
1687175100000|2023-06-19 11:45:00|9429.5|9427.5|9427.5|9425.5|9431.5|9429.5|9427.5|9425.5|176
1687175400000|2023-06-19 11:50:00|9428|9426|9428.5|9426.5|9428.5|9426.5|9423.5|9421.5|507
1687175700000|2023-06-19 11:55:00|9427.5|9425.5|9428.5|9426.5|9429.5|9427.5|9425.5|9423.5|209
1687176000000|2023-06-19 12:00:00|9427.5|9425.5|9427.5|9425.5|9429.5|9427.5|9425.5|9423.5|578
1687176300000|2023-06-19 12:05:00|9427|9425|9430.5|9428.5|9433.5|9431.5|9426.5|9424.5|530
1687176600000|2023-06-19 12:10:00|9431|9429|9431|9429|9433.5|9431.5|9430.5|9428.5|394
1687176900000|2023-06-19 12:15:00|9430.5|9428.5|9430|9428|9437.5|9435.5|9429.5|9427.5|719
1687177200000|2023-06-19 12:20:00|9429.5|9427.5|9427.5|9425.5|9430.5|9428.5|9424.5|9422.5|614
1687177500000|2023-06-19 12:25:00|9426.5|9424.5|9421.5|9419.5|9426.5|9424.5|9421.5|9419.5|703
1687177800000|2023-06-19 12:30:00|9421|9419|9426.5|9424.5|9428.5|9426.5|9421|9419|624
1687178100000|2023-06-19 12:35:00|9427|9425|9422.5|9420.5|9430.5|9428.5|9421|9419|325
1687178400000|2023-06-19 12:40:00|9422|9420|9429|9427|9429.5|9427.5|9421|9419|710
1687178700000|2023-06-19 12:45:00|9428.5|9426.5|9428.5|9426.5|9434|9432|9428.5|9426.5|458
1687179000000|2023-06-19 12:50:00|9427.5|9425.5|9425.5|9423.5|9427.5|9425.5|9425|9423|371
1687179300000|2023-06-19 12:55:00|9424.5|9422.5|9427.5|9425.5|9428.5|9426.5|9422.5|9420.5|634
1687179600000|2023-06-19 13:00:00|9426.5|9424.5|9427.5|9425.5|9428.5|9426.5|9426.5|9424.5|365
1687179900000|2023-06-19 13:05:00|9426.5|9424.5|9424.5|9422.5|9427.5|9425.5|9423.5|9421.5|335
1687180200000|2023-06-19 13:10:00|9423.5|9421.5|9426.5|9424.5|9427.5|9425.5|9422.5|9420.5|280
1687180500000|2023-06-19 13:15:00|9426|9424|9421.5|9419.5|9426|9424|9421|9419|216
1687180800000|2023-06-19 13:20:00|9420.5|9418.5|9423.5|9421.5|9423.5|9421.5|9420.5|9418.5|602
1687181100000|2023-06-19 13:25:00|9423|9421|9416.5|9414.5|9423.5|9421.5|9416|9414|571
1687181400000|2023-06-19 13:30:00|9417|9415|9416.5|9414.5|9417|9415|9411.5|9409.5|494
1687181700000|2023-06-19 13:35:00|9417|9415|9419.5|9417.5|9420.5|9418.5|9416.5|9414.5|666
1687182000000|2023-06-19 13:40:00|9420|9418|9419.5|9417.5|9422.5|9420.5|9417.5|9415.5|1790
1687182300000|2023-06-19 13:45:00|9420|9418|9418.5|9416.5|9420.5|9418.5|9413|9411|1792
1687182600000|2023-06-19 13:50:00|9419|9417|9417.5|9415.5|9419.5|9417.5|9416.5|9414.5|701
1687182900000|2023-06-19 13:55:00|9418.5|9416.5|9420|9418|9420.5|9418.5|9416.5|9414.5|1047
1687183200000|2023-06-19 14:00:00|9419.5|9417.5|9416.5|9414.5|9420.5|9418.5|9416.5|9414.5|705
1687183500000|2023-06-19 14:05:00|9417|9415|9420.5|9418.5|9420.5|9418.5|9417|9415|436
1687183800000|2023-06-19 14:10:00|9419.5|9417.5|9424.5|9422.5|9427.5|9425.5|9418.5|9416.5|942
1687184100000|2023-06-19 14:15:00|9425.5|9423.5|9422.5|9420.5|9431.5|9429.5|9422.5|9420.5|1990
1687184400000|2023-06-19 14:20:00|9422|9420|9412.5|9410.5|9422|9420|9411.5|9409.5|1709
1687184700000|2023-06-19 14:25:00|9411.5|9409.5|9411.5|9409.5|9411.5|9409.5|9410.5|9408.5|602
1687185000000|2023-06-19 14:30:00|9410.5|9408.5|9411.5|9409.5|9411.5|9409.5|9407.5|9405.5|414
1687185300000|2023-06-19 14:35:00|9412|9410|9421.5|9419.5|9421.5|9419.5|9411.5|9409.5|798
1687185600000|2023-06-19 14:40:00|9420.5|9418.5|9421.5|9419.5|9422.5|9420.5|9419.5|9417.5|478
1687185900000|2023-06-19 14:45:00|9420.5|9418.5|9409|9407|9420.5|9418.5|9407.5|9405.5|999
1687186200000|2023-06-19 14:50:00|9409.5|9407.5|9413|9411|9413.5|9411.5|9408.5|9406.5|311
1687186500000|2023-06-19 14:55:00|9413.5|9411.5|9409.5|9407.5|9413.5|9411.5|9407.5|9405.5|827
1687186800000|2023-06-19 15:00:00|9409|9407|9402.5|9400.5|9409.5|9407.5|9402.5|9400.5|634
1687187100000|2023-06-19 15:05:00|9403|9401|9401.5|9399.5|9406.5|9404.5|9395.5|9393.5|1075
1687187400000|2023-06-19 15:10:00|9400.5|9398.5|9397.5|9395.5|9400.5|9398.5|9393|9391|1525
1687187700000|2023-06-19 15:15:00|9396.5|9394.5|9404.5|9402.5|9405.5|9403.5|9396.5|9394.5|847
1687188000000|2023-06-19 15:20:00|9405|9403|9406.5|9404.5|9410|9408|9404.5|9402.5|648
1687188300000|2023-06-19 15:25:00|9407.5|9405.5|9403.5|9401.5|9409.5|9407.5|9403.5|9401.5|575
1687188600000|2023-06-19 15:30:00|9404|9402|9399.5|9397.5|9404.5|9402.5|9398.5|9396.5|499
1687188900000|2023-06-19 15:35:00|9400|9398|9397.5|9395.5|9400.5|9398.5|9397.5|9395.5|149
1687189200000|2023-06-19 15:40:00|9397|9395|9399.5|9397.5|9400|9398|9396.5|9394.5|196
1687189500000|2023-06-19 15:45:00|9400.5|9398.5|9399.5|9397.5|9401.5|9399.5|9399.5|9397.5|128
1687189800000|2023-06-19 15:50:00|9398.5|9396.5|9396.5|9394.5|9398.5|9396.5|9396|9394|315
1687190100000|2023-06-19 15:55:00|9396|9394|9393.5|9391.5|9396|9394|9392.5|9390.5|320
1687190400000|2023-06-19 16:00:00|9393|9391|9394.5|9392.5|9395.5|9393.5|9392.5|9390.5|146
1687190700000|2023-06-19 16:05:00|9395.5|9393.5|9393.5|9391.5|9395.5|9393.5|9393.5|9391.5|96
1687191000000|2023-06-19 16:10:00|9394|9392|9392|9390|9394|9392|9392|9390|131
1687191300000|2023-06-19 16:15:00|9392.5|9390.5|9394.5|9392.5|9395.5|9393.5|9392.5|9390.5|64
1687191600000|2023-06-19 16:20:00|9395.5|9393.5|9396.5|9394.5|9396.5|9394.5|9394.5|9392.5|79
1687191900000|2023-06-19 16:25:00|9395.5|9393.5|9394.5|9392.5|9395.5|9393.5|9393.5|9391.5|102
1687192200000|2023-06-19 16:30:00|9395|9393|9395.5|9393.5|9397.5|9395.5|9395|9393|51
1687192500000|2023-06-19 16:35:00|9395|9393|9395|9393|9395.5|9393.5|9394.5|9392.5|58
1687192800000|2023-06-19 16:40:00|9395.5|9393.5|9393.5|9391.5|9395.5|9393.5|9393.5|9391.5|58
1687193100000|2023-06-19 16:45:00|9393|9391|9392.5|9390.5|9393.5|9391.5|9392.5|9390.5|38
1687193400000|2023-06-19 16:50:00|9393|9391|9394.5|9392.5|9394.5|9392.5|9392.5|9390.5|108
1687193700000|2023-06-19 16:55:00|9395|9393|9396.5|9394.5|9396.5|9394.5|9395|9393|58
1687244400000|2023-06-20 07:00:00|9409.5|9407.5|9410.5|9408.5|9422.5|9420.5|9409.5|9407.5|2378
1687244700000|2023-06-20 07:05:00|9410|9408|9403.5|9401.5|9411.5|9409.5|9397.5|9395.5|1468
1687245000000|2023-06-20 07:10:00|9404.5|9402.5|9390.5|9388.5|9408.5|9406.5|9389.5|9387.5|1618
1687245300000|2023-06-20 07:15:00|9392.5|9390.5|9402.5|9400.5|9402.5|9400.5|9391|9389|835
1687245600000|2023-06-20 07:20:00|9402|9400|9406.5|9404.5|9406.5|9404.5|9397.5|9395.5|727
1687245900000|2023-06-20 07:25:00|9406|9404|9418.5|9416.5|9420.5|9418.5|9406|9404|625
1687246200000|2023-06-20 07:30:00|9419.5|9417.5|9421.5|9419.5|9421.5|9419.5|9411.5|9409.5|1087
1687246500000|2023-06-20 07:35:00|9422.5|9420.5|9408.5|9406.5|9424.5|9422.5|9407.5|9405.5|720
1687246800000|2023-06-20 07:40:00|9409.5|9407.5|9413.5|9411.5|9415.5|9413.5|9409.5|9407.5|520
1687247100000|2023-06-20 07:45:00|9414.5|9412.5|9422.5|9420.5|9422.5|9420.5|9412.5|9410.5|908
1687247400000|2023-06-20 07:50:00|9422|9420|9429.5|9427.5|9430|9428|9421.5|9419.5|860
1687247700000|2023-06-20 07:55:00|9430|9428|9429.5|9427.5|9430.5|9428.5|9425.5|9423.5|597
1687248000000|2023-06-20 08:00:00|9430|9428|9434.5|9432.5|9435.5|9433.5|9429.5|9427.5|559
1687248300000|2023-06-20 08:05:00|9435|9433|9434.5|9432.5|9437.5|9435.5|9429.5|9427.5|712
1687248600000|2023-06-20 08:10:00|9435.5|9433.5|9434.5|9432.5|9440.5|9438.5|9434.5|9432.5|912
1687248900000|2023-06-20 08:15:00|9436.5|9434.5|9442.5|9440.5|9443.5|9441.5|9435.5|9433.5|586
1687249200000|2023-06-20 08:20:00|9442|9440|9442|9440|9444.5|9442.5|9439.5|9437.5|766
1687249500000|2023-06-20 08:25:00|9442.5|9440.5|9442.5|9440.5|9448.5|9446.5|9440.5|9438.5|668
1687249800000|2023-06-20 08:30:00|9443.5|9441.5|9443.5|9441.5|9444.5|9442.5|9437.5|9435.5|968
1687250100000|2023-06-20 08:35:00|9444.5|9442.5|9451.5|9449.5|9453.5|9451.5|9444.5|9442.5|1247
1687250400000|2023-06-20 08:40:00|9451|9449|9439|9437|9451.5|9449.5|9436.5|9434.5|911
1687250700000|2023-06-20 08:45:00|9438.5|9436.5|9445.5|9443.5|9448.5|9446.5|9434.5|9432.5|816
1687251000000|2023-06-20 08:50:00|9446.5|9444.5|9443.5|9441.5|9451.5|9449.5|9443|9441|788
1687251300000|2023-06-20 08:55:00|9444|9442|9438.5|9436.5|9447.5|9445.5|9435.5|9433.5|2731
1687251600000|2023-06-20 09:00:00|9437.5|9435.5|9433.5|9431.5|9438.5|9436.5|9431.5|9429.5|1766
1687251900000|2023-06-20 09:05:00|9433|9431|9433.5|9431.5|9435.5|9433.5|9430.5|9428.5|721
1687252200000|2023-06-20 09:10:00|9432.5|9430.5|9431.5|9429.5|9433|9431|9429.5|9427.5|643
1687252500000|2023-06-20 09:15:00|9430.5|9428.5|9426.5|9424.5|9431.5|9429.5|9422.5|9420.5|841
1687252800000|2023-06-20 09:20:00|9427|9425|9427.5|9425.5|9430.5|9428.5|9423|9421|831
1687253100000|2023-06-20 09:25:00|9428|9426|9433|9431|9434.5|9432.5|9426.5|9424.5|1140
1687253400000|2023-06-20 09:30:00|9433.5|9431.5|9440.5|9438.5|9440.5|9438.5|9432.5|9430.5|1151
1687253700000|2023-06-20 09:35:00|9441.5|9439.5|9443.5|9441.5|9446.5|9444.5|9439.5|9437.5|1064
1687254000000|2023-06-20 09:40:00|9442.5|9440.5|9446.5|9444.5|9447.5|9445.5|9439.5|9437.5|537
1687254300000|2023-06-20 09:45:00|9447|9445|9450.5|9448.5|9450.5|9448.5|9443|9441|640
1687254600000|2023-06-20 09:50:00|9451.5|9449.5|9445.5|9443.5|9451.5|9449.5|9444|9442|670
1687254900000|2023-06-20 09:55:00|9446.5|9444.5|9439.5|9437.5|9447.5|9445.5|9437.5|9435.5|1159
1687255200000|2023-06-20 10:00:00|9440.5|9438.5|9444|9442|9445.5|9443.5|9439.5|9437.5|711
1687255500000|2023-06-20 10:05:00|9443.5|9441.5|9456.5|9454.5|9456.5|9454.5|9443.5|9441.5|997
1687255800000|2023-06-20 10:10:00|9455.5|9453.5|9465|9463|9465.5|9463.5|9455.5|9453.5|761
1687256100000|2023-06-20 10:15:00|9465.5|9463.5|9470.5|9468.5|9471.5|9469.5|9464.5|9462.5|1080
1687256400000|2023-06-20 10:20:00|9469.5|9467.5|9478.5|9476.5|9478.5|9476.5|9469.5|9467.5|922
1687256700000|2023-06-20 10:25:00|9479|9477|9480.5|9478.5|9483.5|9481.5|9474.5|9472.5|868
1687257000000|2023-06-20 10:30:00|9481.5|9479.5|9483.5|9481.5|9484.5|9482.5|9479.5|9477.5|849
1687257300000|2023-06-20 10:35:00|9484|9482|9486.5|9484.5|9491.5|9489.5|9482.5|9480.5|919
1687257600000|2023-06-20 10:40:00|9488.5|9486.5|9496.5|9494.5|9499|9497|9487.5|9485.5|939
1687257900000|2023-06-20 10:45:00|9497.5|9495.5|9500.5|9498.5|9501.5|9499.5|9494.5|9492.5|859
1687258200000|2023-06-20 10:50:00|9501.5|9499.5|9508.5|9506.5|9508.5|9506.5|9500.5|9498.5|1387
1687258500000|2023-06-20 10:55:00|9507.5|9505.5|9524.5|9522.5|9525.5|9523.5|9507.5|9505.5|2496
1687258800000|2023-06-20 11:00:00|9524|9522|9525.5|9523.5|9532|9530|9521.5|9519.5|1609
1687259100000|2023-06-20 11:05:00|9524.5|9522.5|9532.5|9530.5|9534.5|9532.5|9521.5|9519.5|1880
1687259400000|2023-06-20 11:10:00|9533.5|9531.5|9534.5|9532.5|9537.5|9535.5|9528|9526|729
1687259700000|2023-06-20 11:15:00|9535|9533|9545.5|9543.5|9546.5|9544.5|9534.5|9532.5|1267
1687260000000|2023-06-20 11:20:00|9545|9543|9537.5|9535.5|9545.5|9543.5|9537.5|9535.5|971
1687260300000|2023-06-20 11:25:00|9536.5|9534.5|9540.5|9538.5|9540.5|9538.5|9531.5|9529.5|1003
1687260600000|2023-06-20 11:30:00|9541.5|9539.5|9549.5|9547.5|9551.5|9549.5|9539.5|9537.5|911
1687260900000|2023-06-20 11:35:00|9549|9547|9549.5|9547.5|9554.5|9552.5|9542.5|9540.5|955
1687261200000|2023-06-20 11:40:00|9548.5|9546.5|9545.5|9543.5|9549.5|9547.5|9543.5|9541.5|788
1687261500000|2023-06-20 11:45:00|9546.5|9544.5|9553.5|9551.5|9553.5|9551.5|9546|9544|335
1687261800000|2023-06-20 11:50:00|9552.5|9550.5|9554.5|9552.5|9556|9554|9546.5|9544.5|693
1687262100000|2023-06-20 11:55:00|9555.5|9553.5|9555.5|9553.5|9559.5|9557.5|9552.5|9550.5|1097
1687262400000|2023-06-20 12:00:00|9555|9553|9546.5|9544.5|9555.5|9553.5|9544.5|9542.5|1924
1687262700000|2023-06-20 12:05:00|9547.5|9545.5|9558.5|9556.5|9559.5|9557.5|9544.5|9542.5|1020
1687263000000|2023-06-20 12:10:00|9559.5|9557.5|9556.5|9554.5|9564.5|9562.5|9551.5|9549.5|1527
1687263300000|2023-06-20 12:15:00|9556|9554|9550.5|9548.5|9559.5|9557.5|9548.5|9546.5|1282
1687263600000|2023-06-20 12:20:00|9549.5|9547.5|9542.5|9540.5|9551.5|9549.5|9541.5|9539.5|1203
1687263900000|2023-06-20 12:25:00|9543.5|9541.5|9540.5|9538.5|9543.5|9541.5|9538.5|9536.5|1037
1687264200000|2023-06-20 12:30:00|9538.5|9536.5|9528.5|9526.5|9539|9537|9528.5|9526.5|1924
1687264500000|2023-06-20 12:35:00|9529|9527|9526.5|9524.5|9532.5|9530.5|9525.5|9523.5|1066
1687264800000|2023-06-20 12:40:00|9527.5|9525.5|9528|9526|9531.5|9529.5|9523|9521|1150
1687265100000|2023-06-20 12:45:00|9527.5|9525.5|9535.5|9533.5|9537.5|9535.5|9526.5|9524.5|1103
1687265400000|2023-06-20 12:50:00|9535|9533|9537.5|9535.5|9537.5|9535.5|9532.5|9530.5|779
1687265700000|2023-06-20 12:55:00|9537|9535|9526|9524|9539.5|9537.5|9526|9524|1114
1687266000000|2023-06-20 13:00:00|9525.5|9523.5|9522.5|9520.5|9527.5|9525.5|9522.5|9520.5|1284
1687266300000|2023-06-20 13:05:00|9521.5|9519.5|9519.5|9517.5|9524.5|9522.5|9518.5|9516.5|869
1687266600000|2023-06-20 13:10:00|9521|9519|9518.5|9516.5|9524.5|9522.5|9516.5|9514.5|698
1687266900000|2023-06-20 13:15:00|9519.5|9517.5|9529|9527|9529.5|9527.5|9519.5|9517.5|661
1687267200000|2023-06-20 13:20:00|9529.5|9527.5|9535|9533|9537.5|9535.5|9528.5|9526.5|828
1687267500000|2023-06-20 13:25:00|9535.5|9533.5|9544|9542|9544.5|9542.5|9535.5|9533.5|1179
1687267800000|2023-06-20 13:30:00|9544.5|9542.5|9558|9556|9563.5|9561.5|9543.5|9541.5|1392
1687268100000|2023-06-20 13:35:00|9558.5|9556.5|9555|9553|9566.5|9564.5|9555|9553|1032
1687268400000|2023-06-20 13:40:00|9555.5|9553.5|9544.5|9542.5|9556.5|9554.5|9544.5|9542.5|1183
1687268700000|2023-06-20 13:45:00|9545.5|9543.5|9554|9552|9554.5|9552.5|9542.5|9540.5|1275
1687269000000|2023-06-20 13:50:00|9554.5|9552.5|9557|9555|9560.5|9558.5|9552|9550|775
1687269300000|2023-06-20 13:55:00|9557.5|9555.5|9555.5|9553.5|9560.5|9558.5|9553|9551|922
1687269600000|2023-06-20 14:00:00|9556|9554|9556.5|9554.5|9563.5|9561.5|9552.5|9550.5|675
1687269900000|2023-06-20 14:05:00|9555.5|9553.5|9559.5|9557.5|9559.5|9557.5|9553.5|9551.5|990
1687270200000|2023-06-20 14:10:00|9560.5|9558.5|9566.5|9564.5|9567.5|9565.5|9557.5|9555.5|962
1687270500000|2023-06-20 14:15:00|9567|9565|9553.5|9551.5|9567.5|9565.5|9553.5|9551.5|1480
1687270800000|2023-06-20 14:20:00|9554|9552|9556.5|9554.5|9560.5|9558.5|9554|9552|709
1687271100000|2023-06-20 14:25:00|9557.5|9555.5|9563|9561|9569.5|9567.5|9557.5|9555.5|880
1687271400000|2023-06-20 14:30:00|9563.5|9561.5|9555.5|9553.5|9563.5|9561.5|9551.5|9549.5|989
1687271700000|2023-06-20 14:35:00|9556.5|9554.5|9562|9560|9562|9560|9552.5|9550.5|845
1687272000000|2023-06-20 14:40:00|9562.5|9560.5|9550.5|9548.5|9562.5|9560.5|9550.5|9548.5|1128
1687272300000|2023-06-20 14:45:00|9550|9548|9553.5|9551.5|9554.5|9552.5|9542.5|9540.5|1247
1687272600000|2023-06-20 14:50:00|9554.5|9552.5|9562.5|9560.5|9567.5|9565.5|9553.5|9551.5|1436
1687272900000|2023-06-20 14:55:00|9563|9561|9570.5|9568.5|9576.5|9574.5|9563|9561|968
1687273200000|2023-06-20 15:00:00|9569|9567|9566.5|9564.5|9570.5|9568.5|9562.5|9560.5|1578
1687273500000|2023-06-20 15:05:00|9567|9565|9567.5|9565.5|9570.5|9568.5|9565.5|9563.5|906
1687273800000|2023-06-20 15:10:00|9568.5|9566.5|9572.5|9570.5|9582.5|9580.5|9567.5|9565.5|4596
1687274100000|2023-06-20 15:15:00|9571.5|9569.5|9574.5|9572.5|9577.5|9575.5|9567.5|9565.5|1632
1687274400000|2023-06-20 15:20:00|9572.5|9570.5|9571.5|9569.5|9574.5|9572.5|9568.5|9566.5|1022
1687274700000|2023-06-20 15:25:00|9572.5|9570.5|9570.5|9568.5|9575.5|9573.5|9569.5|9567.5|615
1687275000000|2023-06-20 15:30:00|9571.5|9569.5|9566.5|9564.5|9572.5|9570.5|9564.5|9562.5|959
1687275300000|2023-06-20 15:35:00|9567.5|9565.5|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|511
1687275600000|2023-06-20 15:40:00|9566.5|9564.5|9565.5|9563.5|9568.5|9566.5|9564.5|9562.5|702
1687275900000|2023-06-20 15:45:00|9566.5|9564.5|9569.5|9567.5|9570.5|9568.5|9566.5|9564.5|778
1687276200000|2023-06-20 15:50:00|9568.5|9566.5|9564.5|9562.5|9568.5|9566.5|9564.5|9562.5|723
1687276500000|2023-06-20 15:55:00|9565|9563|9563|9561|9565|9563|9560|9558|652
1687276800000|2023-06-20 16:00:00|9562.5|9560.5|9566.5|9564.5|9567.5|9565.5|9561.5|9559.5|436
1687277100000|2023-06-20 16:05:00|9567.5|9565.5|9568.5|9566.5|9570.5|9568.5|9567.5|9565.5|176
1687277400000|2023-06-20 16:10:00|9569|9567|9573.5|9571.5|9573.5|9571.5|9569|9567|424
1687277700000|2023-06-20 16:15:00|9572.5|9570.5|9572.5|9570.5|9573.5|9571.5|9571.5|9569.5|246
1687278000000|2023-06-20 16:20:00|9573|9571|9570.5|9568.5|9574.5|9572.5|9570.5|9568.5|383
1687278300000|2023-06-20 16:25:00|9571.5|9569.5|9572.5|9570.5|9573.5|9571.5|9570.5|9568.5|376
1687278600000|2023-06-20 16:30:00|9572|9570|9572.5|9570.5|9574.5|9572.5|9572|9570|261
1687278900000|2023-06-20 16:35:00|9573.5|9571.5|9576.5|9574.5|9578.5|9576.5|9573.5|9571.5|170
1687279200000|2023-06-20 16:40:00|9576|9574|9578.5|9576.5|9578.5|9576.5|9574.5|9572.5|276
1687279500000|2023-06-20 16:45:00|9578|9576|9574.5|9572.5|9578|9576|9574.5|9572.5|328
1687279800000|2023-06-20 16:50:00|9573.5|9571.5|9575.5|9573.5|9575.5|9573.5|9573.5|9571.5|175
1687280100000|2023-06-20 16:55:00|9574.5|9572.5|9573|9571|9576.5|9574.5|9571|9569|347
1687330800000|2023-06-21 07:00:00|9449|9447|9447.5|9445.5|9471.5|9469.5|9445.5|9443.5|2808
1687331100000|2023-06-21 07:05:00|9448.5|9446.5|9472|9470|9472.5|9470.5|9448.5|9446.5|1581
1687331400000|2023-06-21 07:10:00|9473.5|9471.5|9476.5|9474.5|9481.5|9479.5|9466|9464|1518
1687331700000|2023-06-21 07:15:00|9476|9474|9486.5|9484.5|9487.5|9485.5|9467.5|9465.5|1260
1687332000000|2023-06-21 07:20:00|9485.5|9483.5|9492|9490|9492|9490|9477.5|9475.5|1017
1687332300000|2023-06-21 07:25:00|9491.5|9489.5|9496|9494|9498.5|9496.5|9490.5|9488.5|933
1687332600000|2023-06-21 07:30:00|9496.5|9494.5|9487|9485|9497.5|9495.5|9482|9480|1059
1687332900000|2023-06-21 07:35:00|9486.5|9484.5|9489.5|9487.5|9496|9494|9482|9480|1223
1687333200000|2023-06-21 07:40:00|9488|9486|9482|9480|9488|9486|9479.5|9477.5|927
1687333500000|2023-06-21 07:45:00|9481.5|9479.5|9485.5|9483.5|9486.5|9484.5|9473|9471|992
1687333800000|2023-06-21 07:50:00|9484.5|9482.5|9503.5|9501.5|9504.5|9502.5|9484.5|9482.5|1289
1687334100000|2023-06-21 07:55:00|9502.5|9500.5|9503.5|9501.5|9513.5|9511.5|9498.5|9496.5|1066
1687334400000|2023-06-21 08:00:00|9502.5|9500.5|9491.5|9489.5|9505.5|9503.5|9490|9488|861
1687334700000|2023-06-21 08:05:00|9492.5|9490.5|9502|9500|9502.5|9500.5|9484.5|9482.5|881
1687335000000|2023-06-21 08:10:00|9501.5|9499.5|9507.5|9505.5|9510.5|9508.5|9499.5|9497.5|1151
1687335300000|2023-06-21 08:15:00|9507|9505|9510|9508|9513.5|9511.5|9501.5|9499.5|951
1687335600000|2023-06-21 08:20:00|9510.5|9508.5|9494.5|9492.5|9510.5|9508.5|9493|9491|855
1687335900000|2023-06-21 08:25:00|9494|9492|9510.5|9508.5|9511.5|9509.5|9492.5|9490.5|1016
1687336200000|2023-06-21 08:30:00|9511|9509|9511|9509|9514.5|9512.5|9505.5|9503.5|741
1687336500000|2023-06-21 08:35:00|9511.5|9509.5|9516.5|9514.5|9518.5|9516.5|9510.5|9508.5|558
1687336800000|2023-06-21 08:40:00|9515.5|9513.5|9514|9512|9520.5|9518.5|9511.5|9509.5|845
1687337100000|2023-06-21 08:45:00|9514.5|9512.5|9513.5|9511.5|9522.5|9520.5|9512.5|9510.5|781
1687337400000|2023-06-21 08:50:00|9514|9512|9523.5|9521.5|9523.5|9521.5|9513.5|9511.5|354
1687337700000|2023-06-21 08:55:00|9524.5|9522.5|9523.5|9521.5|9526.5|9524.5|9519.5|9517.5|906
1687338000000|2023-06-21 09:00:00|9524|9522|9529.5|9527.5|9532.5|9530.5|9524|9522|718
1687338300000|2023-06-21 09:05:00|9530.5|9528.5|9526.5|9524.5|9530.5|9528.5|9524.5|9522.5|798
1687338600000|2023-06-21 09:10:00|9527.5|9525.5|9521.5|9519.5|9527.5|9525.5|9521.5|9519.5|369
1687338900000|2023-06-21 09:15:00|9520.5|9518.5|9516.5|9514.5|9522.5|9520.5|9515.5|9513.5|967
1687339200000|2023-06-21 09:20:00|9517.5|9515.5|9516.5|9514.5|9519.5|9517.5|9513.5|9511.5|865
1687339500000|2023-06-21 09:25:00|9515.5|9513.5|9518.5|9516.5|9522.5|9520.5|9513.5|9511.5|702
1687339800000|2023-06-21 09:30:00|9519|9517|9521.5|9519.5|9521.5|9519.5|9514.5|9512.5|490
1687340100000|2023-06-21 09:35:00|9520.5|9518.5|9519.5|9517.5|9523.5|9521.5|9519.5|9517.5|1037
1687340400000|2023-06-21 09:40:00|9520.5|9518.5|9516.5|9514.5|9522.5|9520.5|9516.5|9514.5|555
1687340700000|2023-06-21 09:45:00|9517|9515|9520.5|9518.5|9522.5|9520.5|9514.5|9512.5|943
1687341000000|2023-06-21 09:50:00|9520|9518|9516.5|9514.5|9520.5|9518.5|9511.5|9509.5|915
1687341300000|2023-06-21 09:55:00|9517.5|9515.5|9501.5|9499.5|9517.5|9515.5|9501.5|9499.5|1465
1687341600000|2023-06-21 10:00:00|9502.5|9500.5|9486.5|9484.5|9503.5|9501.5|9486.5|9484.5|2109
1687341900000|2023-06-21 10:05:00|9487.5|9485.5|9497.5|9495.5|9500.5|9498.5|9487.5|9485.5|761
1687342200000|2023-06-21 10:10:00|9496.5|9494.5|9493.5|9491.5|9497.5|9495.5|9490.5|9488.5|737
1687342500000|2023-06-21 10:15:00|9494|9492|9488.5|9486.5|9494.5|9492.5|9485.5|9483.5|918
1687342800000|2023-06-21 10:20:00|9489.5|9487.5|9491.5|9489.5|9492.5|9490.5|9482.5|9480.5|1018
1687343100000|2023-06-21 10:25:00|9492|9490|9493.5|9491.5|9497.5|9495.5|9491.5|9489.5|548
1687343400000|2023-06-21 10:30:00|9492.5|9490.5|9486|9484|9496.5|9494.5|9484.5|9482.5|655
1687343700000|2023-06-21 10:35:00|9486.5|9484.5|9486.5|9484.5|9487.5|9485.5|9482|9480|340
1687344000000|2023-06-21 10:40:00|9485.5|9483.5|9489.5|9487.5|9489.5|9487.5|9480.5|9478.5|572
1687344300000|2023-06-21 10:45:00|9490.5|9488.5|9490.5|9488.5|9493.5|9491.5|9485.5|9483.5|656
1687344600000|2023-06-21 10:50:00|9489.5|9487.5|9491.5|9489.5|9494.5|9492.5|9486.5|9484.5|887
1687344900000|2023-06-21 10:55:00|9492.5|9490.5|9484|9482|9494.5|9492.5|9480.5|9478.5|1169
1687345200000|2023-06-21 11:00:00|9484.5|9482.5|9489.5|9487.5|9489.5|9487.5|9477.5|9475.5|1657
1687345500000|2023-06-21 11:05:00|9489|9487|9492.5|9490.5|9493.5|9491.5|9487.5|9485.5|1874
1687345800000|2023-06-21 11:10:00|9493|9491|9492.5|9490.5|9499.5|9497.5|9490.5|9488.5|1090
1687346100000|2023-06-21 11:15:00|9492|9490|9497.5|9495.5|9500.5|9498.5|9490.5|9488.5|886
1687346400000|2023-06-21 11:20:00|9498.5|9496.5|9496.5|9494.5|9500|9498|9495.5|9493.5|602
1687346700000|2023-06-21 11:25:00|9497.5|9495.5|9495.5|9493.5|9498.5|9496.5|9494.5|9492.5|287
1687347000000|2023-06-21 11:30:00|9494.5|9492.5|9498.5|9496.5|9499.5|9497.5|9493.5|9491.5|750
1687347300000|2023-06-21 11:35:00|9497.5|9495.5|9490.5|9488.5|9498|9496|9490.5|9488.5|509
1687347600000|2023-06-21 11:40:00|9491.5|9489.5|9493.5|9491.5|9493.5|9491.5|9483.5|9481.5|492
1687347900000|2023-06-21 11:45:00|9494.5|9492.5|9506.5|9504.5|9508.5|9506.5|9494|9492|1181
1687348200000|2023-06-21 11:50:00|9507|9505|9510.5|9508.5|9514.5|9512.5|9506.5|9504.5|816
1687348500000|2023-06-21 11:55:00|9509.5|9507.5|9498|9496|9509.5|9507.5|9497|9495|519
1687348800000|2023-06-21 12:00:00|9498.5|9496.5|9490|9488|9501.5|9499.5|9488|9486|662
1687349100000|2023-06-21 12:05:00|9489.5|9487.5|9490.5|9488.5|9491.5|9489.5|9487.5|9485.5|762
1687349400000|2023-06-21 12:10:00|9491.5|9489.5|9484.5|9482.5|9493.5|9491.5|9482.5|9480.5|975
1687349700000|2023-06-21 12:15:00|9485.5|9483.5|9482.5|9480.5|9487.5|9485.5|9479.5|9477.5|954
1687350000000|2023-06-21 12:20:00|9481.5|9479.5|9466.5|9464.5|9481.5|9479.5|9466.5|9464.5|1127
1687350300000|2023-06-21 12:25:00|9466|9464|9470.5|9468.5|9471.5|9469.5|9459.5|9457.5|1318
1687350600000|2023-06-21 12:30:00|9468.5|9466.5|9465.5|9463.5|9483.5|9481.5|9462.5|9460.5|1212
1687350900000|2023-06-21 12:35:00|9466|9464|9474|9472|9474.5|9472.5|9466|9464|753
1687351200000|2023-06-21 12:40:00|9473.5|9471.5|9472.5|9470.5|9477.5|9475.5|9466.5|9464.5|788
1687351500000|2023-06-21 12:45:00|9472|9470|9464.5|9462.5|9472.5|9470.5|9464.5|9462.5|626
1687351800000|2023-06-21 12:50:00|9464|9462|9476.5|9474.5|9476.5|9474.5|9462.5|9460.5|702
1687352100000|2023-06-21 12:55:00|9478.5|9476.5|9472.5|9470.5|9481.5|9479.5|9472.5|9470.5|965
1687352400000|2023-06-21 13:00:00|9470.5|9468.5|9468.5|9466.5|9471.5|9469.5|9464.5|9462.5|1266
1687352700000|2023-06-21 13:05:00|9467.5|9465.5|9474.5|9472.5|9477.5|9475.5|9466.5|9464.5|972
1687353000000|2023-06-21 13:10:00|9474|9472|9459.5|9457.5|9474|9472|9456.5|9454.5|1181
1687353300000|2023-06-21 13:15:00|9456.5|9454.5|9465.5|9463.5|9470.5|9468.5|9452.5|9450.5|1532
1687353600000|2023-06-21 13:20:00|9464.5|9462.5|9465.5|9463.5|9473.5|9471.5|9458.5|9456.5|1158
1687353900000|2023-06-21 13:25:00|9465|9463|9459|9457|9470.5|9468.5|9458.5|9456.5|601
1687354200000|2023-06-21 13:30:00|9459.5|9457.5|9461.5|9459.5|9461.5|9459.5|9452.5|9450.5|1023
1687354500000|2023-06-21 13:35:00|9462|9460|9449.5|9447.5|9462|9460|9447.5|9445.5|861
1687354800000|2023-06-21 13:40:00|9449|9447|9446.5|9444.5|9453.5|9451.5|9446.5|9444.5|851
1687355100000|2023-06-21 13:45:00|9447.5|9445.5|9444.5|9442.5|9451.5|9449.5|9444.5|9442.5|909
1687355400000|2023-06-21 13:50:00|9445|9443|9445.5|9443.5|9447.5|9445.5|9441.5|9439.5|581
1687355700000|2023-06-21 13:55:00|9446|9444|9448.5|9446.5|9451.5|9449.5|9443.5|9441.5|718
1687356000000|2023-06-21 14:00:00|9446.5|9444.5|9443|9441|9450.5|9448.5|9442.5|9440.5|827
1687356300000|2023-06-21 14:05:00|9442.5|9440.5|9452.5|9450.5|9453.5|9451.5|9442.5|9440.5|996
1687356600000|2023-06-21 14:10:00|9453.5|9451.5|9455.5|9453.5|9461.5|9459.5|9452.5|9450.5|798
1687356900000|2023-06-21 14:15:00|9456|9454|9464.5|9462.5|9465.5|9463.5|9455.5|9453.5|468
1687357200000|2023-06-21 14:20:00|9464|9462|9461.5|9459.5|9465.5|9463.5|9460.5|9458.5|669
1687357500000|2023-06-21 14:25:00|9462.5|9460.5|9465.5|9463.5|9465.5|9463.5|9455.5|9453.5|687
1687357800000|2023-06-21 14:30:00|9464.5|9462.5|9455|9453|9465|9463|9453.5|9451.5|986
1687358100000|2023-06-21 14:35:00|9454.5|9452.5|9462.5|9460.5|9464.5|9462.5|9452.5|9450.5|1519
1687358400000|2023-06-21 14:40:00|9463.5|9461.5|9474.5|9472.5|9475.5|9473.5|9462.5|9460.5|1073
1687358700000|2023-06-21 14:45:00|9475.5|9473.5|9468.5|9466.5|9477.5|9475.5|9465.5|9463.5|951
1687359000000|2023-06-21 14:50:00|9468|9466|9468.5|9466.5|9469.5|9467.5|9460.5|9458.5|1257
1687359300000|2023-06-21 14:55:00|9469|9467|9465.5|9463.5|9477.5|9475.5|9465.5|9463.5|1091
1687359600000|2023-06-21 15:00:00|9466.5|9464.5|9484.5|9482.5|9485.5|9483.5|9465.5|9463.5|1562
1687359900000|2023-06-21 15:05:00|9482.5|9480.5|9488.5|9486.5|9492.5|9490.5|9482.5|9480.5|1521
1687360200000|2023-06-21 15:10:00|9489.5|9487.5|9492|9490|9499.5|9497.5|9488|9486|2561
1687360500000|2023-06-21 15:15:00|9491.5|9489.5|9498|9496|9499.5|9497.5|9490.5|9488.5|3020
1687360800000|2023-06-21 15:20:00|9498.5|9496.5|9497|9495|9504.5|9502.5|9497|9495|1181
1687361100000|2023-06-21 15:25:00|9497.5|9495.5|9491|9489|9497.5|9495.5|9489.5|9487.5|917
1687361400000|2023-06-21 15:30:00|9491.5|9489.5|9491.5|9489.5|9492|9490|9485.5|9483.5|809
1687361700000|2023-06-21 15:35:00|9493.5|9491.5|9492.5|9490.5|9493.5|9491.5|9489.5|9487.5|834
1687362000000|2023-06-21 15:40:00|9492|9490|9491.5|9489.5|9493.5|9491.5|9490.5|9488.5|548
1687362300000|2023-06-21 15:45:00|9491|9489|9491.5|9489.5|9494.5|9492.5|9490.5|9488.5|287
1687362600000|2023-06-21 15:50:00|9491|9489|9491.5|9489.5|9493.5|9491.5|9490.5|9488.5|319
1687362900000|2023-06-21 15:55:00|9490.5|9488.5|9490|9488|9491|9489|9489.5|9487.5|265
1687363200000|2023-06-21 16:00:00|9490.5|9488.5|9488.5|9486.5|9491.5|9489.5|9485|9483|562
1687363500000|2023-06-21 16:05:00|9489|9487|9486.5|9484.5|9489.5|9487.5|9485.5|9483.5|279
1687363800000|2023-06-21 16:10:00|9487|9485|9490.5|9488.5|9490.5|9488.5|9486.5|9484.5|134
1687364100000|2023-06-21 16:15:00|9491.5|9489.5|9493.5|9491.5|9493.5|9491.5|9490.5|9488.5|399
1687364400000|2023-06-21 16:20:00|9492.5|9490.5|9492.5|9490.5|9492.5|9490.5|9489.5|9487.5|104
1687364700000|2023-06-21 16:25:00|9493.5|9491.5|9496|9494|9496.5|9494.5|9493.5|9491.5|200
1687365000000|2023-06-21 16:30:00|9495.5|9493.5|9496.5|9494.5|9499.5|9497.5|9495.5|9493.5|172
1687365300000|2023-06-21 16:35:00|9497|9495|9494.5|9492.5|9498|9496|9494|9492|127
1687365600000|2023-06-21 16:40:00|9495|9493|9494.5|9492.5|9495.5|9493.5|9493.5|9491.5|105
1687365900000|2023-06-21 16:45:00|9495.5|9493.5|9495.5|9493.5|9496.5|9494.5|9495|9493|153
1687366200000|2023-06-21 16:50:00|9496.5|9494.5|9497|9495|9499.5|9497.5|9496.5|9494.5|95
1687366500000|2023-06-21 16:55:00|9497.5|9495.5|9494|9491|9497.5|9495.5|9493.5|9491|230
1687417200000|2023-06-22 07:00:00|9500|9498|9505.5|9503.5|9511.5|9509.5|9498.5|9496.5|1073
1687417500000|2023-06-22 07:05:00|9506.5|9504.5|9497|9495|9507.5|9505.5|9492.5|9490.5|760
1687417800000|2023-06-22 07:10:00|9497.5|9495.5|9506.5|9504.5|9509.5|9507.5|9497.5|9495.5|644
1687418100000|2023-06-22 07:15:00|9506|9504|9519|9517|9519.5|9517.5|9502.5|9500.5|673
1687418400000|2023-06-22 07:20:00|9518.5|9516.5|9505|9503|9518.5|9516.5|9498|9496|820
1687418700000|2023-06-22 07:25:00|9504.5|9502.5|9496|9494|9505|9503|9489.5|9487.5|823
1687419000000|2023-06-22 07:30:00|9496.5|9494.5|9492|9490|9511|9509|9491.5|9489.5|1253
1687419300000|2023-06-22 07:35:00|9491.5|9489.5|9488|9486|9496.5|9494.5|9486|9484|1138
1687419600000|2023-06-22 07:40:00|9488.5|9486.5|9483.5|9481.5|9491.5|9489.5|9479.5|9477.5|1028
1687419900000|2023-06-22 07:45:00|9483|9481|9479.5|9477.5|9484.5|9482.5|9476.5|9474.5|599
1687420200000|2023-06-22 07:50:00|9479|9477|9480.5|9478.5|9480.5|9478.5|9474.5|9472.5|615
1687420500000|2023-06-22 07:55:00|9479.5|9477.5|9479|9477|9484.5|9482.5|9476.5|9474.5|403
1687420800000|2023-06-22 08:00:00|9478.5|9476.5|9481.5|9479.5|9482.5|9480.5|9470|9468|1033
1687421100000|2023-06-22 08:05:00|9481|9479|9482|9480|9485.5|9483.5|9479.5|9477.5|587
1687421400000|2023-06-22 08:10:00|9481.5|9479.5|9483.5|9481.5|9487.5|9485.5|9481.5|9479.5|543
1687421700000|2023-06-22 08:15:00|9483|9481|9487.5|9485.5|9489.5|9487.5|9480.5|9478.5|522
1687422000000|2023-06-22 08:20:00|9488|9486|9480.5|9478.5|9488.5|9486.5|9479.5|9477.5|695
1687422300000|2023-06-22 08:25:00|9480|9478|9474.5|9472.5|9480.5|9478.5|9474.5|9472.5|675
1687422600000|2023-06-22 08:30:00|9475|9473|9472.5|9470.5|9479|9477|9472.5|9470.5|629
1687422900000|2023-06-22 08:35:00|9473|9471|9471.5|9469.5|9474.5|9472.5|9469|9467|527
1687423200000|2023-06-22 08:40:00|9471|9469|9476.5|9474.5|9476.5|9474.5|9468.5|9466.5|941
1687423500000|2023-06-22 08:45:00|9476|9474|9468|9466|9477.5|9475.5|9467.5|9465.5|568
1687423800000|2023-06-22 08:50:00|9468.5|9466.5|9472.5|9470.5|9473.5|9471.5|9467.5|9465.5|518
1687424100000|2023-06-22 08:55:00|9471.5|9469.5|9468.5|9466.5|9471.5|9469.5|9465|9463|648
1687424400000|2023-06-22 09:00:00|9468|9466|9470.5|9468.5|9472.5|9470.5|9466.5|9464.5|683
1687424700000|2023-06-22 09:05:00|9471.5|9469.5|9469.5|9467.5|9473.5|9471.5|9467.5|9465.5|986
1687425000000|2023-06-22 09:10:00|9470.5|9468.5|9472|9470|9472.5|9470.5|9467.5|9465.5|421
1687425300000|2023-06-22 09:15:00|9471.5|9469.5|9471.5|9469.5|9472.5|9470.5|9469|9467|443
1687425600000|2023-06-22 09:20:00|9472|9470|9471.5|9469.5|9472|9470|9469.5|9467.5|238
1687425900000|2023-06-22 09:25:00|9472.5|9470.5|9476.5|9474.5|9478.5|9476.5|9472.5|9470.5|259
1687426200000|2023-06-22 09:30:00|9477.5|9475.5|9473.5|9471.5|9477.5|9475.5|9472|9470|458
1687426500000|2023-06-22 09:35:00|9472.5|9470.5|9467.5|9465.5|9472.5|9470.5|9465.5|9463.5|401
1687426800000|2023-06-22 09:40:00|9467|9465|9475|9473|9475.5|9473.5|9467|9465|264
1687427100000|2023-06-22 09:45:00|9474.5|9472.5|9471.5|9469.5|9474.5|9472.5|9470.5|9468.5|332
1687427400000|2023-06-22 09:50:00|9471|9469|9466.5|9464.5|9471.5|9469.5|9465.5|9463.5|441
1687427700000|2023-06-22 09:55:00|9467.5|9465.5|9475.5|9473.5|9477.5|9475.5|9467.5|9465.5|757
1687428000000|2023-06-22 10:00:00|9476.5|9474.5|9474.5|9472.5|9477.5|9475.5|9473.5|9471.5|349
1687428300000|2023-06-22 10:05:00|9473.5|9471.5|9472.5|9470.5|9475.5|9473.5|9471.5|9469.5|351
1687428600000|2023-06-22 10:10:00|9471.5|9469.5|9473|9471|9473|9471|9467.5|9465.5|411
1687428900000|2023-06-22 10:15:00|9472.5|9470.5|9477.5|9475.5|9477.5|9475.5|9472.5|9470.5|581
1687429200000|2023-06-22 10:20:00|9476.5|9474.5|9473.5|9471.5|9477.5|9475.5|9473.5|9471.5|374
1687429500000|2023-06-22 10:25:00|9472.5|9470.5|9471.5|9469.5|9473.5|9471.5|9467|9465|585
1687429800000|2023-06-22 10:30:00|9471|9469|9477.5|9475.5|9479.5|9477.5|9470.5|9468.5|605
1687430100000|2023-06-22 10:35:00|9476.5|9474.5|9475.5|9473.5|9478.5|9476.5|9474.5|9472.5|469
1687430400000|2023-06-22 10:40:00|9475|9473|9474.5|9472.5|9481.5|9479.5|9473.5|9471.5|517
1687430700000|2023-06-22 10:45:00|9475|9473|9479.5|9477.5|9480|9478|9472.5|9470.5|494
1687431000000|2023-06-22 10:50:00|9480.5|9478.5|9487|9485|9490|9488|9478.5|9476.5|947
1687431300000|2023-06-22 10:55:00|9486.5|9484.5|9487.5|9484.5|9487.5|9485|9480|9478|690
1687431600000|2023-06-22 11:00:00|9488|9485|9514|9512|9531|9529|9428|9426|3815
1687431900000|2023-06-22 11:05:00|9513|9511|9559|9557|9559.5|9557.5|9508|9506|3166
1687432200000|2023-06-22 11:10:00|9561.5|9559.5|9553|9551|9580.5|9578.5|9546|9544|2252
1687432500000|2023-06-22 11:15:00|9554.5|9552.5|9542|9540|9560.5|9558.5|9538|9536|1940
1687432800000|2023-06-22 11:20:00|9542.5|9540.5|9520|9518|9545|9543|9517|9515|1582
1687433100000|2023-06-22 11:25:00|9520.5|9518.5|9508.5|9506.5|9524|9522|9507.5|9505.5|1430
1687433400000|2023-06-22 11:30:00|9508|9506|9526.5|9524.5|9526.5|9524.5|9506.5|9504.5|1414
1687433700000|2023-06-22 11:35:00|9526|9524|9531|9529|9536|9534|9525.5|9523.5|1215
1687434000000|2023-06-22 11:40:00|9530|9528|9530.5|9528.5|9536.5|9534.5|9528.5|9526.5|1238
1687434300000|2023-06-22 11:45:00|9531.5|9529.5|9529.5|9527.5|9536.5|9534.5|9527.5|9525.5|1154
1687434600000|2023-06-22 11:50:00|9529|9527|9545.5|9543.5|9555|9553|9525.5|9523.5|1488
1687434900000|2023-06-22 11:55:00|9545|9543|9545.5|9543.5|9549|9547|9536|9534|629
1687435200000|2023-06-22 12:00:00|9546.5|9544.5|9546.5|9544.5|9558.5|9556.5|9546.5|9544.5|1179
1687435500000|2023-06-22 12:05:00|9548.5|9546.5|9546.5|9544.5|9556.5|9554.5|9543.5|9541.5|1154
1687435800000|2023-06-22 12:10:00|9547.5|9545.5|9537.5|9535.5|9548.5|9546.5|9534.5|9532.5|1406
1687436100000|2023-06-22 12:15:00|9538.5|9536.5|9538.5|9536.5|9543.5|9541.5|9533.5|9531.5|919
1687436400000|2023-06-22 12:20:00|9539|9537|9542.5|9540.5|9550.5|9548.5|9539|9537|675
1687436700000|2023-06-22 12:25:00|9541.5|9539.5|9540|9538|9542|9540|9536.5|9534.5|508
1687437000000|2023-06-22 12:30:00|9540.5|9538.5|9537.5|9535.5|9561|9559|9537.5|9535.5|1309
1687437300000|2023-06-22 12:35:00|9537|9535|9551.5|9549.5|9552.5|9550.5|9535.5|9533.5|1159
1687437600000|2023-06-22 12:40:00|9550.5|9548.5|9541.5|9539.5|9552.5|9550.5|9541.5|9539.5|1325
1687437900000|2023-06-22 12:45:00|9543.5|9541.5|9537.5|9535.5|9546.5|9544.5|9536.5|9534.5|722
1687438200000|2023-06-22 12:50:00|9536.5|9534.5|9528.5|9526.5|9536.5|9534.5|9523.5|9521.5|1265
1687438500000|2023-06-22 12:55:00|9528|9526|9513.5|9511.5|9528.5|9526.5|9512.5|9510.5|1233
1687438800000|2023-06-22 13:00:00|9514.5|9512.5|9529|9527|9529.5|9527.5|9510.5|9508.5|1398
1687439100000|2023-06-22 13:05:00|9528.5|9526.5|9524|9522|9530.5|9528.5|9517.5|9515.5|877
1687439400000|2023-06-22 13:10:00|9524.5|9522.5|9515.5|9513.5|9532|9530|9515|9513|1111
1687439700000|2023-06-22 13:15:00|9514.5|9512.5|9512.5|9510.5|9517.5|9515.5|9510|9508|727
1687440000000|2023-06-22 13:20:00|9513.5|9511.5|9519.5|9517.5|9524|9522|9513.5|9511.5|759
1687440300000|2023-06-22 13:25:00|9520.5|9518.5|9525|9523|9525|9523|9514|9512|588
1687440600000|2023-06-22 13:30:00|9524.5|9522.5|9528.5|9526.5|9530.5|9528.5|9511|9509|778
1687440900000|2023-06-22 13:35:00|9527.5|9525.5|9533.5|9531.5|9534|9532|9519.5|9517.5|936
1687441200000|2023-06-22 13:40:00|9533|9531|9534.5|9532.5|9537.5|9535.5|9525.5|9523.5|655
1687441500000|2023-06-22 13:45:00|9535|9533|9541.5|9539.5|9548.5|9546.5|9534.5|9532.5|975
1687441800000|2023-06-22 13:50:00|9542.5|9540.5|9529.5|9527.5|9543.5|9541.5|9528.5|9526.5|604
1687442100000|2023-06-22 13:55:00|9530.5|9528.5|9527.5|9525.5|9531.5|9529.5|9527.5|9525.5|521
1687442400000|2023-06-22 14:00:00|9525.5|9523.5|9518.5|9516.5|9526.5|9524.5|9518|9516|671
1687442700000|2023-06-22 14:05:00|9519|9517|9513.5|9511.5|9519.5|9517.5|9511.5|9509.5|605
1687443000000|2023-06-22 14:10:00|9514|9512|9519.5|9517.5|9521.5|9519.5|9513|9511|588
1687443300000|2023-06-22 14:15:00|9518.5|9516.5|9507.5|9505.5|9519.5|9517.5|9507.5|9505.5|756
1687443600000|2023-06-22 14:20:00|9508.5|9506.5|9502.5|9500.5|9509.5|9507.5|9501.5|9499.5|848
1687443900000|2023-06-22 14:25:00|9502|9500|9498.5|9496.5|9503.5|9501.5|9496.5|9494.5|894
1687444200000|2023-06-22 14:30:00|9499|9497|9498.5|9496.5|9499.5|9497.5|9494.5|9492.5|585
1687444500000|2023-06-22 14:35:00|9497.5|9495.5|9508|9506|9508.5|9506.5|9495.5|9493.5|739
1687444800000|2023-06-22 14:40:00|9508.5|9506.5|9508.5|9506.5|9508.5|9506.5|9499.5|9497.5|942
1687445100000|2023-06-22 14:45:00|9508|9506|9516.5|9514.5|9521.5|9519.5|9507.5|9505.5|1530
1687445400000|2023-06-22 14:50:00|9517|9515|9513.5|9511.5|9520.5|9518.5|9508.5|9506.5|1144
1687445700000|2023-06-22 14:55:00|9513|9511|9501.5|9499.5|9513.5|9511.5|9500.5|9498.5|718
1687446000000|2023-06-22 15:00:00|9502.5|9500.5|9512.5|9510.5|9512.5|9510.5|9502.5|9500.5|964
1687446300000|2023-06-22 15:05:00|9513.5|9511.5|9516|9514|9519.5|9517.5|9509.5|9507.5|1447
1687446600000|2023-06-22 15:10:00|9516.5|9514.5|9531.5|9529.5|9533.5|9531.5|9512.5|9510.5|2818
1687446900000|2023-06-22 15:15:00|9532.5|9530.5|9536.5|9534.5|9542|9540|9528.5|9526.5|1638
1687447200000|2023-06-22 15:20:00|9536|9534|9538.5|9536.5|9541|9539|9532.5|9530.5|1453
1687447500000|2023-06-22 15:25:00|9539|9537|9534.5|9532.5|9541.5|9539.5|9532.5|9530.5|730
1687447800000|2023-06-22 15:30:00|9534|9532|9533.5|9531.5|9535.5|9533.5|9532.5|9530.5|303
1687448100000|2023-06-22 15:35:00|9534|9532|9541.5|9539.5|9542|9540|9533.5|9531.5|508
1687448400000|2023-06-22 15:40:00|9541|9539|9544.5|9542.5|9547.5|9545.5|9540.5|9538.5|761
1687448700000|2023-06-22 15:45:00|9543.5|9541.5|9543.5|9541.5|9545.5|9543.5|9540.5|9538.5|755
1687449000000|2023-06-22 15:50:00|9543|9541|9537.5|9535.5|9543.5|9541.5|9536.5|9534.5|539
1687449300000|2023-06-22 15:55:00|9536.5|9534.5|9536.5|9534.5|9537.5|9535.5|9534.5|9532.5|271
1687449600000|2023-06-22 16:00:00|9535.5|9533.5|9532.5|9530.5|9536.5|9534.5|9530.5|9528.5|632
1687449900000|2023-06-22 16:05:00|9531|9529|9532.5|9530.5|9535.5|9533.5|9529.5|9527.5|422
1687450200000|2023-06-22 16:10:00|9533.5|9531.5|9542|9540|9542.5|9540.5|9532.5|9530.5|556
1687450500000|2023-06-22 16:15:00|9541.5|9539.5|9540.5|9538.5|9543.5|9541.5|9539.5|9537.5|146
1687450800000|2023-06-22 16:20:00|9540|9538|9540.5|9538.5|9541.5|9539.5|9539.5|9537.5|293
1687451100000|2023-06-22 16:25:00|9539.5|9537.5|9540.5|9538.5|9541.5|9539.5|9538.5|9536.5|228
1687451400000|2023-06-22 16:30:00|9539.5|9537.5|9539|9537|9540.5|9538.5|9535.5|9533.5|361
1687451700000|2023-06-22 16:35:00|9539.5|9537.5|9538.5|9536.5|9539.5|9537.5|9535.5|9533.5|93
1687452000000|2023-06-22 16:40:00|9539|9537|9539.5|9537.5|9541.5|9539.5|9538.5|9536.5|110
1687452300000|2023-06-22 16:45:00|9540.5|9538.5|9539.5|9537.5|9540.5|9538.5|9538.5|9536.5|78
1687452600000|2023-06-22 16:50:00|9538.5|9536.5|9540.5|9538.5|9541.5|9539.5|9538.5|9536.5|139
1687452900000|2023-06-22 16:55:00|9541.5|9539.5|9541.5|9539.5|9541.5|9539.5|9539.5|9537.5|203
1687503600000|2023-06-23 07:00:00|9538|9536|9552.5|9550.5|9553.5|9551.5|9535|9533|1203
1687503900000|2023-06-23 07:05:00|9553.5|9551.5|9568.5|9566.5|9570.5|9568.5|9549.5|9547.5|1291
1687504200000|2023-06-23 07:10:00|9567.5|9565.5|9565.5|9563.5|9570.5|9568.5|9557.5|9555.5|861
1687504500000|2023-06-23 07:15:00|9575|9572|9606.5|9604.5|9612.5|9610.5|9569.5|9567.5|2531
1687504800000|2023-06-23 07:20:00|9607|9605|9625.5|9623.5|9626|9624|9605.5|9603.5|1671
1687505100000|2023-06-23 07:25:00|9626.5|9624.5|9610.5|9608.5|9632|9630|9610.5|9608.5|1267
1687505400000|2023-06-23 07:30:00|9617.5|9614.5|9633.5|9631.5|9643|9641|9617|9614.5|2096
1687505700000|2023-06-23 07:35:00|9634|9632|9634.5|9632.5|9644.5|9642.5|9632.5|9630.5|1628
1687506000000|2023-06-23 07:40:00|9631.5|9629.5|9631.5|9629.5|9639.5|9637.5|9631.5|9629.5|1189
1687506300000|2023-06-23 07:45:00|9630.5|9628.5|9649.5|9647.5|9653|9651|9629.5|9627.5|1385
1687506600000|2023-06-23 07:50:00|9650.5|9648.5|9662.5|9660.5|9663.5|9661.5|9649.5|9647.5|943
1687506900000|2023-06-23 07:55:00|9663|9661|9673.5|9671.5|9675|9673|9661.5|9659.5|853
1687507200000|2023-06-23 08:00:00|9673|9671|9678.5|9676.5|9680.5|9678.5|9663.5|9661.5|1295
1687507500000|2023-06-23 08:05:00|9677.5|9675.5|9660.5|9658.5|9681.5|9679.5|9658|9656|1184
1687507800000|2023-06-23 08:10:00|9659.5|9657.5|9675.5|9673.5|9681.5|9679.5|9659.5|9657.5|774
1687508100000|2023-06-23 08:15:00|9676.5|9674.5|9685.5|9683.5|9686.5|9684.5|9673|9671|505
1687508400000|2023-06-23 08:20:00|9683.5|9681.5|9691.5|9689.5|9693.5|9691.5|9683.5|9681.5|1266
1687508700000|2023-06-23 08:25:00|9692|9690|9683.5|9680.5|9692|9690|9676|9674|877
1687509000000|2023-06-23 08:30:00|9684.5|9681.5|9677.5|9675.5|9696|9694|9676|9674|1132
1687509300000|2023-06-23 08:35:00|9675.5|9673.5|9676.5|9674.5|9681.5|9679.5|9671|9669|800
1687509600000|2023-06-23 08:40:00|9675.5|9673.5|9680.5|9678.5|9684.5|9682.5|9672.5|9670.5|762
1687509900000|2023-06-23 08:45:00|9681.5|9679.5|9685.5|9683.5|9685.5|9683.5|9674.5|9672.5|384
1687510200000|2023-06-23 08:50:00|9686.5|9684.5|9688.5|9686.5|9689.5|9687.5|9681.5|9679.5|780
1687510500000|2023-06-23 08:55:00|9687.5|9685.5|9681.5|9679.5|9700.5|9698.5|9680.5|9678.5|977
1687510800000|2023-06-23 09:00:00|9680.5|9678.5|9670.5|9668.5|9680.5|9678.5|9668.5|9666.5|844
1687511100000|2023-06-23 09:05:00|9670|9668|9658|9656|9672.5|9670.5|9657|9655|909
1687511400000|2023-06-23 09:10:00|9657.5|9655.5|9650.5|9648.5|9658.5|9656.5|9649|9647|832
1687511700000|2023-06-23 09:15:00|9650|9648|9652|9650|9655.5|9653.5|9646.5|9644.5|922
1687512000000|2023-06-23 09:20:00|9651.5|9649.5|9649.5|9647.5|9659.5|9657.5|9647.5|9645.5|1397
1687512300000|2023-06-23 09:25:00|9650.5|9648.5|9657.5|9655.5|9663.5|9661.5|9650.5|9648.5|569
1687512600000|2023-06-23 09:30:00|9656.5|9654.5|9651|9649|9657.5|9655.5|9645.5|9643.5|758
1687512900000|2023-06-23 09:35:00|9651.5|9649.5|9643.5|9641.5|9652.5|9650.5|9643.5|9641.5|538
1687513200000|2023-06-23 09:40:00|9640.5|9638.5|9635.5|9633.5|9646.5|9644.5|9633.5|9631.5|1157
1687513500000|2023-06-23 09:45:00|9634.5|9632.5|9638.5|9636.5|9641.5|9639.5|9633.5|9631.5|602
1687513800000|2023-06-23 09:50:00|9639.5|9637.5|9648.5|9646.5|9650.5|9648.5|9638.5|9636.5|817
1687514100000|2023-06-23 09:55:00|9647.5|9645.5|9644.5|9642.5|9648.5|9646.5|9638.5|9636.5|591
1687514400000|2023-06-23 10:00:00|9646|9644|9649|9647|9651.5|9649.5|9644.5|9642.5|805
1687514700000|2023-06-23 10:05:00|9648.5|9646.5|9646.5|9644.5|9649.5|9647.5|9642.5|9640.5|400
1687515000000|2023-06-23 10:10:00|9647.5|9645.5|9658.5|9656.5|9661.5|9659.5|9647.5|9645.5|541
1687515300000|2023-06-23 10:15:00|9656|9654|9650.5|9648.5|9658.5|9656.5|9650|9648|547
1687515600000|2023-06-23 10:20:00|9649.5|9647.5|9638.5|9636.5|9649.5|9647.5|9638.5|9636.5|730
1687515900000|2023-06-23 10:25:00|9638|9636|9636.5|9634.5|9642.5|9640.5|9636.5|9634.5|477
1687516200000|2023-06-23 10:30:00|9637|9635|9618.5|9616.5|9637|9635|9618.5|9616.5|1236
1687516500000|2023-06-23 10:35:00|9619.5|9617.5|9630.5|9628.5|9632.5|9630.5|9618.5|9616.5|866
1687516800000|2023-06-23 10:40:00|9631.5|9629.5|9625.5|9623.5|9632.5|9630.5|9621.5|9619.5|870
1687517100000|2023-06-23 10:45:00|9625|9623|9612.5|9610.5|9625.5|9623.5|9612.5|9610.5|717
1687517400000|2023-06-23 10:50:00|9611.5|9609.5|9608.5|9606.5|9613.5|9611.5|9604|9602|795
1687517700000|2023-06-23 10:55:00|9609.5|9607.5|9624|9622|9625|9623|9609.5|9607.5|617
1687518000000|2023-06-23 11:00:00|9623.5|9621.5|9626.5|9624.5|9630.5|9628.5|9623|9621|665
1687518300000|2023-06-23 11:05:00|9626|9624|9630.5|9628.5|9630.5|9628.5|9620.5|9618.5|565
1687518600000|2023-06-23 11:10:00|9629.5|9627.5|9623.5|9621.5|9631.5|9629.5|9623.5|9621.5|616
1687518900000|2023-06-23 11:15:00|9622.5|9620.5|9622|9620|9629.5|9627.5|9620.5|9618.5|444
1687519200000|2023-06-23 11:20:00|9622.5|9620.5|9624|9622|9624.5|9622.5|9616.5|9614.5|392
1687519500000|2023-06-23 11:25:00|9624.5|9622.5|9632|9630|9633.5|9631.5|9623.5|9621.5|395
1687519800000|2023-06-23 11:30:00|9632.5|9630.5|9630.5|9628.5|9637.5|9635.5|9630.5|9628.5|647
1687520100000|2023-06-23 11:35:00|9629.5|9627.5|9616.5|9614.5|9629.5|9627.5|9615.5|9613.5|789
1687520400000|2023-06-23 11:40:00|9616|9614|9612|9610|9621|9619|9609.5|9607.5|1002
1687520700000|2023-06-23 11:45:00|9612.5|9610.5|9605.5|9603.5|9613.5|9611.5|9604.5|9602.5|802
1687521000000|2023-06-23 11:50:00|9606.5|9604.5|9610.5|9608.5|9612.5|9610.5|9602.5|9600.5|637
1687521300000|2023-06-23 11:55:00|9608.5|9606.5|9607.5|9605.5|9610.5|9608.5|9603|9601|402
1687521600000|2023-06-23 12:00:00|9608|9606|9588|9586|9611.5|9609.5|9584.5|9582.5|1656
1687521900000|2023-06-23 12:05:00|9589.5|9587.5|9610.5|9608.5|9611|9609|9589|9587|1095
1687522200000|2023-06-23 12:10:00|9611.5|9609.5|9617.5|9615.5|9618.5|9616.5|9610.5|9608.5|751
1687522500000|2023-06-23 12:15:00|9618|9616|9620.5|9618.5|9623.5|9621.5|9616.5|9614.5|544
1687522800000|2023-06-23 12:20:00|9621.5|9619.5|9622.5|9620.5|9624.5|9622.5|9613.5|9611.5|611
1687523100000|2023-06-23 12:25:00|9622|9620|9621.5|9619.5|9627.5|9625.5|9620|9618|720
1687523400000|2023-06-23 12:30:00|9622|9620|9628.5|9626.5|9629|9627|9621.5|9619.5|895
1687523700000|2023-06-23 12:35:00|9630|9628|9629.5|9627.5|9630|9628|9623.5|9621.5|665
1687524000000|2023-06-23 12:40:00|9630.5|9628.5|9637.5|9635.5|9641.5|9639.5|9624.5|9622.5|1141
1687524300000|2023-06-23 12:45:00|9638|9636|9651.5|9649.5|9653.5|9651.5|9637.5|9635.5|1549
1687524600000|2023-06-23 12:50:00|9652|9650|9653.5|9651.5|9659.5|9657.5|9650|9648|970
1687524900000|2023-06-23 12:55:00|9652.5|9650.5|9657.5|9655.5|9660.5|9658.5|9652.5|9650.5|790
1687525200000|2023-06-23 13:00:00|9656.5|9654.5|9651.5|9649.5|9658.5|9656.5|9650.5|9648.5|867
1687525500000|2023-06-23 13:05:00|9652|9650|9651.5|9649.5|9656.5|9654.5|9651.5|9649.5|748
1687525800000|2023-06-23 13:10:00|9652|9650|9649.5|9647.5|9654.5|9652.5|9648.5|9646.5|1114
1687526100000|2023-06-23 13:15:00|9648.5|9646.5|9653.5|9651.5|9654.5|9652.5|9647|9645|936
1687526400000|2023-06-23 13:20:00|9654|9652|9655.5|9653.5|9661.5|9659.5|9653.5|9651.5|741
1687526700000|2023-06-23 13:25:00|9655|9653|9660.5|9658.5|9663.5|9661.5|9655|9653|901
1687527000000|2023-06-23 13:30:00|9659.5|9657.5|9655.5|9653.5|9666.5|9664.5|9654.5|9652.5|889
1687527300000|2023-06-23 13:35:00|9654.5|9652.5|9653.5|9651.5|9658.5|9656.5|9653.5|9651.5|596
1687527600000|2023-06-23 13:40:00|9652.5|9650.5|9653|9651|9654.5|9652.5|9649.5|9647.5|439
1687527900000|2023-06-23 13:45:00|9674.5|9671.5|9649.5|9647.5|9674.5|9671.5|9646.5|9644.5|1593
1687528200000|2023-06-23 13:50:00|9652.5|9650.5|9638.5|9636.5|9654.5|9652.5|9636.5|9634.5|1270
1687528500000|2023-06-23 13:55:00|9637.5|9635.5|9645.5|9643.5|9651.5|9649.5|9635|9633|755
1687528800000|2023-06-23 14:00:00|9644.5|9642.5|9638.5|9636.5|9647.5|9645.5|9638.5|9636.5|839
1687529100000|2023-06-23 14:05:00|9637.5|9635.5|9639.5|9637.5|9642|9640|9629.5|9627.5|858
1687529400000|2023-06-23 14:10:00|9638.5|9636.5|9646.5|9644.5|9653.5|9651.5|9638.5|9636.5|649
1687529700000|2023-06-23 14:15:00|9645|9643|9635.5|9633.5|9645|9643|9633.5|9631.5|556
1687530000000|2023-06-23 14:20:00|9634.5|9632.5|9631.5|9629.5|9637.5|9635.5|9625.5|9623.5|821
1687530300000|2023-06-23 14:25:00|9632.5|9630.5|9625.5|9623.5|9634.5|9632.5|9625.5|9623.5|773
1687530600000|2023-06-23 14:30:00|9626|9624|9623.5|9621.5|9629.5|9627.5|9623.5|9621.5|613
1687530900000|2023-06-23 14:35:00|9622.5|9620.5|9616.5|9614.5|9623.5|9621.5|9611.5|9609.5|785
1687531200000|2023-06-23 14:40:00|9617.5|9615.5|9610.5|9608.5|9622.5|9620.5|9610.5|9608.5|471
1687531500000|2023-06-23 14:45:00|9611|9609|9604.5|9602.5|9614.5|9612.5|9604.5|9602.5|916
1687531800000|2023-06-23 14:50:00|9603.5|9601.5|9610|9608|9610.5|9608.5|9601.5|9599.5|644
1687532100000|2023-06-23 14:55:00|9610.5|9608.5|9605.5|9603.5|9611.5|9609.5|9605.5|9603.5|893
1687532400000|2023-06-23 15:00:00|9606.5|9604.5|9595.5|9593.5|9607.5|9605.5|9594|9592|711
1687532700000|2023-06-23 15:05:00|9595|9593|9601.5|9599.5|9605.5|9603.5|9591.5|9589.5|825
1687533000000|2023-06-23 15:10:00|9602|9600|9608.5|9606.5|9610|9608|9600.5|9598.5|1648
1687533300000|2023-06-23 15:15:00|9608|9606|9603.5|9601.5|9608.5|9606.5|9600.5|9598.5|1449
1687533600000|2023-06-23 15:20:00|9604|9602|9609.5|9607.5|9610|9608|9602.5|9600.5|519
1687533900000|2023-06-23 15:25:00|9610.5|9608.5|9614|9612|9615.5|9613.5|9609.5|9607.5|647
1687534200000|2023-06-23 15:30:00|9614.5|9612.5|9607.5|9605.5|9624|9622|9605.5|9603.5|931
1687534500000|2023-06-23 15:35:00|9608|9606|9603.5|9601.5|9610.5|9608.5|9601|9599|462
1687534800000|2023-06-23 15:40:00|9604|9602|9602|9600|9605.5|9603.5|9600.5|9598.5|409
1687535100000|2023-06-23 15:45:00|9602.5|9600.5|9594.5|9592.5|9602.5|9600.5|9594.5|9592.5|545
1687535400000|2023-06-23 15:50:00|9595.5|9593.5|9588.5|9586.5|9596|9594|9588.5|9586.5|755
1687535700000|2023-06-23 15:55:00|9589|9587|9592.5|9590.5|9595.5|9593.5|9588.5|9586.5|174
1687536000000|2023-06-23 16:00:00|9593|9591|9594|9592|9597.5|9595.5|9592.5|9590.5|162
1687536300000|2023-06-23 16:05:00|9593.5|9591.5|9588.5|9586.5|9595.5|9593.5|9588.5|9586.5|70
1687536600000|2023-06-23 16:10:00|9589.5|9587.5|9589|9587|9592|9590|9587.5|9585.5|187
1687536900000|2023-06-23 16:15:00|9589.5|9587.5|9589|9587|9590.5|9588.5|9587.5|9585.5|75
1687537200000|2023-06-23 16:20:00|9589.5|9587.5|9590.5|9588.5|9590.5|9588.5|9588.5|9586.5|58
1687537500000|2023-06-23 16:25:00|9590|9588|9590|9588|9590.5|9588.5|9588.5|9586.5|78
1687537800000|2023-06-23 16:30:00|9590.5|9588.5|9584.5|9582.5|9590.5|9588.5|9584.5|9582.5|134
1687538100000|2023-06-23 16:35:00|9585|9583|9586|9584|9588|9586|9584.5|9582.5|176
1687538400000|2023-06-23 16:40:00|9585.5|9583.5|9583.5|9581.5|9586.5|9584.5|9583.5|9581.5|49
1687538700000|2023-06-23 16:45:00|9582|9580|9583|9581|9585|9583|9581.5|9579.5|172
1687539000000|2023-06-23 16:50:00|9583.5|9581.5|9583.5|9581.5|9586.5|9584.5|9582.5|9580.5|250
1687539300000|2023-06-23 16:55:00|9582.5|9580.5|9584.5|9581.5|9584.5|9581.5|9577.5|9575.5|170
1687762800000|2023-06-26 07:00:00|9589.5|9587.5|9590.5|9588.5|9593|9591|9579.5|9577.5|2046
1687763100000|2023-06-26 07:05:00|9592.5|9590.5|9589.5|9587.5|9596.5|9594.5|9580.5|9578.5|1285
1687763400000|2023-06-26 07:10:00|9590.5|9588.5|9595.5|9593.5|9599.5|9597.5|9581|9579|1194
1687763700000|2023-06-26 07:15:00|9596.5|9594.5|9595|9593|9597.5|9595.5|9590.5|9588.5|676
1687764000000|2023-06-26 07:20:00|9594.5|9592.5|9589.5|9587.5|9596.5|9594.5|9583.5|9581.5|736
1687764300000|2023-06-26 07:25:00|9590.5|9588.5|9596.5|9594.5|9603.5|9601.5|9590.5|9588.5|835
1687764600000|2023-06-26 07:30:00|9594.5|9592.5|9614.5|9612.5|9615.5|9613.5|9590.5|9588.5|1408
1687764900000|2023-06-26 07:35:00|9615|9613|9602.5|9600.5|9619.5|9617.5|9602.5|9600.5|1057
1687765200000|2023-06-26 07:40:00|9601.5|9599.5|9588|9586|9601.5|9599.5|9587.5|9585.5|716
1687765500000|2023-06-26 07:45:00|9587.5|9585.5|9578.5|9576.5|9588.5|9586.5|9576.5|9574.5|1085
1687765800000|2023-06-26 07:50:00|9579.5|9577.5|9588.5|9586.5|9591.5|9589.5|9578.5|9576.5|1089
1687766100000|2023-06-26 07:55:00|9587.5|9585.5|9587.5|9585.5|9589|9587|9582.5|9580.5|496
1687766400000|2023-06-26 08:00:00|9587|9585|9596.5|9594.5|9604|9602|9586|9584|824
1687766700000|2023-06-26 08:05:00|9597.5|9595.5|9613.5|9611.5|9614.5|9612.5|9596|9594|796
1687767000000|2023-06-26 08:10:00|9614.5|9612.5|9614.5|9612.5|9616.5|9614.5|9610.5|9608.5|754
1687767300000|2023-06-26 08:15:00|9616|9614|9620.5|9618.5|9627|9625|9614.5|9612.5|1009
1687767600000|2023-06-26 08:20:00|9620|9618|9617.5|9615.5|9630|9628|9615.5|9613.5|853
1687767900000|2023-06-26 08:25:00|9618.5|9616.5|9626|9624|9626|9624|9615|9613|543
1687768200000|2023-06-26 08:30:00|9626.5|9624.5|9621.5|9619.5|9631|9629|9617.5|9615.5|681
1687768500000|2023-06-26 08:35:00|9622|9620|9625.5|9623.5|9628.5|9626.5|9615.5|9613.5|639
1687768800000|2023-06-26 08:40:00|9626|9624|9628.5|9626.5|9628.5|9626.5|9618.5|9616.5|521
1687769100000|2023-06-26 08:45:00|9629|9627|9625|9623|9629.5|9627.5|9617.5|9615.5|460
1687769400000|2023-06-26 08:50:00|9625.5|9623.5|9633|9631|9636.5|9634.5|9625.5|9623.5|448
1687769700000|2023-06-26 08:55:00|9633.5|9631.5|9631.5|9629.5|9638.5|9636.5|9629.5|9627.5|613
1687770000000|2023-06-26 09:00:00|9632.5|9630.5|9629.5|9627.5|9633|9631|9625.5|9623.5|581
1687770300000|2023-06-26 09:05:00|9630.5|9628.5|9623|9621|9630.5|9628.5|9621|9619|734
1687770600000|2023-06-26 09:10:00|9622.5|9620.5|9625.5|9623.5|9626.5|9624.5|9617.5|9615.5|770
1687770900000|2023-06-26 09:15:00|9626.5|9624.5|9628|9626|9631|9629|9626|9624|525
1687771200000|2023-06-26 09:20:00|9628.5|9626.5|9631.5|9629.5|9635.5|9633.5|9627.5|9625.5|598
1687771500000|2023-06-26 09:25:00|9630|9628|9628.5|9626.5|9633|9631|9626.5|9624.5|299
1687771800000|2023-06-26 09:30:00|9627.5|9625.5|9627.5|9625.5|9632.5|9630.5|9627|9625|245
1687772100000|2023-06-26 09:35:00|9628|9626|9626|9624|9629.5|9627.5|9620.5|9618.5|466
1687772400000|2023-06-26 09:40:00|9625.5|9623.5|9623.5|9621.5|9627|9625|9621.5|9619.5|612
1687772700000|2023-06-26 09:45:00|9624|9622|9616.5|9614.5|9624|9622|9613.5|9611.5|641
1687773000000|2023-06-26 09:50:00|9617.5|9615.5|9613.5|9611.5|9619.5|9617.5|9613.5|9611.5|822
1687773300000|2023-06-26 09:55:00|9612.5|9610.5|9619.5|9617.5|9619.5|9617.5|9610.5|9608.5|782
1687773600000|2023-06-26 10:00:00|9618.5|9616.5|9614.5|9612.5|9621.5|9619.5|9614.5|9612.5|586
1687773900000|2023-06-26 10:05:00|9614|9612|9618.5|9616.5|9620|9618|9613.5|9611.5|346
1687774200000|2023-06-26 10:10:00|9619|9617|9613.5|9611.5|9623.5|9621.5|9613.5|9611.5|464
1687774500000|2023-06-26 10:15:00|9614.5|9612.5|9616|9614|9616.5|9614.5|9612|9610|262
1687774800000|2023-06-26 10:20:00|9615.5|9613.5|9611.5|9609.5|9618.5|9616.5|9609.5|9607.5|457
1687775100000|2023-06-26 10:25:00|9612.5|9610.5|9617|9615|9617.5|9615.5|9612.5|9610.5|266
1687775400000|2023-06-26 10:30:00|9617.5|9615.5|9618.5|9616.5|9621.5|9619.5|9615.5|9613.5|637
1687775700000|2023-06-26 10:35:00|9619.5|9617.5|9624.5|9622.5|9625.5|9623.5|9618.5|9616.5|750
1687776000000|2023-06-26 10:40:00|9624|9622|9625.5|9623.5|9629.5|9627.5|9621.5|9619.5|705
1687776300000|2023-06-26 10:45:00|9624.5|9622.5|9629.5|9627.5|9629.5|9627.5|9624.5|9622.5|408
1687776600000|2023-06-26 10:50:00|9628.5|9626.5|9640.5|9638.5|9640.5|9638.5|9627|9625|625
1687776900000|2023-06-26 10:55:00|9639.5|9637.5|9640.5|9638.5|9644.5|9642.5|9638.5|9636.5|729
1687777200000|2023-06-26 11:00:00|9640|9638|9634.5|9632.5|9641.5|9639.5|9632.5|9630.5|884
1687777500000|2023-06-26 11:05:00|9635.5|9633.5|9640.5|9638.5|9640.5|9638.5|9635.5|9633.5|767
1687777800000|2023-06-26 11:10:00|9641.5|9639.5|9641.5|9639.5|9641.5|9639.5|9638.5|9636.5|531
1687778100000|2023-06-26 11:15:00|9641|9639|9639.5|9637.5|9643.5|9641.5|9637.5|9635.5|610
1687778400000|2023-06-26 11:20:00|9639|9637|9643.5|9641.5|9644.5|9642.5|9637.5|9635.5|663
1687778700000|2023-06-26 11:25:00|9645.5|9643.5|9644.5|9642.5|9651.5|9649.5|9644.5|9642.5|929
1687779000000|2023-06-26 11:30:00|9643.5|9641.5|9647.5|9645.5|9648|9646|9641.5|9639.5|511
1687779300000|2023-06-26 11:35:00|9648.5|9646.5|9651.5|9649.5|9652|9650|9648|9646|490
1687779600000|2023-06-26 11:40:00|9652.5|9650.5|9649.5|9647.5|9656.5|9654.5|9649.5|9647.5|809
1687779900000|2023-06-26 11:45:00|9647.5|9645.5|9651.5|9649.5|9651.5|9649.5|9641.5|9639.5|863
1687780200000|2023-06-26 11:50:00|9650.5|9648.5|9646|9644|9652.5|9650.5|9643.5|9641.5|557
1687780500000|2023-06-26 11:55:00|9645.5|9643.5|9644.5|9642.5|9648.5|9646.5|9642.5|9640.5|454
1687780800000|2023-06-26 12:00:00|9645|9643|9642.5|9640.5|9645|9643|9638.5|9636.5|537
1687781100000|2023-06-26 12:05:00|9642|9640|9643.5|9641.5|9643.5|9641.5|9640.5|9638.5|477
1687781400000|2023-06-26 12:10:00|9642.5|9640.5|9640.5|9638.5|9643|9641|9632.5|9630.5|547
1687781700000|2023-06-26 12:15:00|9639.5|9637.5|9643.5|9641.5|9645.5|9643.5|9639|9637|531
1687782000000|2023-06-26 12:20:00|9643|9641|9651.5|9649.5|9652|9650|9639.5|9637.5|672
1687782300000|2023-06-26 12:25:00|9652|9650|9649.5|9647.5|9660.5|9658.5|9646.5|9644.5|1552
1687782600000|2023-06-26 12:30:00|9650.5|9648.5|9656.5|9654.5|9656.5|9654.5|9650.5|9648.5|1006
1687782900000|2023-06-26 12:35:00|9655.5|9653.5|9655|9653|9656.5|9654.5|9647.5|9645.5|1377
1687783200000|2023-06-26 12:40:00|9654.5|9652.5|9653.5|9651.5|9655.5|9653.5|9649.5|9647.5|744
1687783500000|2023-06-26 12:45:00|9652.5|9650.5|9653.5|9651.5|9655|9653|9647.5|9645.5|440
1687783800000|2023-06-26 12:50:00|9654|9652|9653.5|9651.5|9656.5|9654.5|9651.5|9649.5|978
1687784100000|2023-06-26 12:55:00|9653|9651|9648.5|9646.5|9655|9653|9647.5|9645.5|793
1687784400000|2023-06-26 13:00:00|9648|9646|9639.5|9637.5|9649|9647|9639.5|9637.5|985
1687784700000|2023-06-26 13:05:00|9640.5|9638.5|9625.5|9623.5|9640.5|9638.5|9622.5|9620.5|1352
1687785000000|2023-06-26 13:10:00|9626|9624|9621.5|9619.5|9631.5|9629.5|9620.5|9618.5|1279
1687785300000|2023-06-26 13:15:00|9622|9620|9617.5|9615.5|9622.5|9620.5|9615.5|9613.5|652
1687785600000|2023-06-26 13:20:00|9618.5|9616.5|9616.5|9614.5|9620.5|9618.5|9611.5|9609.5|983
1687785900000|2023-06-26 13:25:00|9615.5|9613.5|9619.5|9617.5|9622|9620|9614.5|9612.5|672
1687786200000|2023-06-26 13:30:00|9618.5|9616.5|9613.5|9611.5|9622.5|9620.5|9610.5|9608.5|1028
1687786500000|2023-06-26 13:35:00|9612.5|9610.5|9623|9621|9624.5|9622.5|9611.5|9609.5|1143
1687786800000|2023-06-26 13:40:00|9622.5|9620.5|9614.5|9612.5|9629.5|9627.5|9613.5|9611.5|2469
1687787100000|2023-06-26 13:45:00|9613.5|9611.5|9614.5|9612.5|9614.5|9612.5|9602|9600|1450
1687787400000|2023-06-26 13:50:00|9615.5|9613.5|9614.5|9612.5|9617.5|9615.5|9606.5|9604.5|1891
1687787700000|2023-06-26 13:55:00|9616|9614|9620.5|9618.5|9622.5|9620.5|9614.5|9612.5|1043
1687788000000|2023-06-26 14:00:00|9619.5|9617.5|9622.5|9620.5|9624.5|9622.5|9618.5|9616.5|579
1687788300000|2023-06-26 14:05:00|9622|9620|9619.5|9617.5|9622.5|9620.5|9610.5|9608.5|700
1687788600000|2023-06-26 14:10:00|9620.5|9618.5|9615.5|9613.5|9624|9622|9614.5|9612.5|570
1687788900000|2023-06-26 14:15:00|9615|9613|9616.5|9614.5|9617.5|9615.5|9609|9607|741
1687789200000|2023-06-26 14:20:00|9617.5|9615.5|9617.5|9615.5|9619.5|9617.5|9612.5|9610.5|509
1687789500000|2023-06-26 14:25:00|9616.5|9614.5|9625.5|9623.5|9629.5|9627.5|9615.5|9613.5|884
1687789800000|2023-06-26 14:30:00|9624.5|9622.5|9618.5|9616.5|9628.5|9626.5|9615.5|9613.5|843
1687790100000|2023-06-26 14:35:00|9618|9616|9622.5|9620.5|9624.5|9622.5|9618|9616|391
1687790400000|2023-06-26 14:40:00|9623.5|9621.5|9617|9615|9625.5|9623.5|9615.5|9613.5|1036
1687790700000|2023-06-26 14:45:00|9616.5|9614.5|9620.5|9618.5|9621|9619|9614.5|9612.5|1023
1687791000000|2023-06-26 14:50:00|9619.5|9617.5|9620|9618|9623.5|9621.5|9614.5|9612.5|953
1687791300000|2023-06-26 14:55:00|9620.5|9618.5|9629.5|9627.5|9629.5|9627.5|9618.5|9616.5|885
1687791600000|2023-06-26 15:00:00|9630.5|9628.5|9641.5|9639.5|9641.5|9639.5|9630.5|9628.5|1261
1687791900000|2023-06-26 15:05:00|9642.5|9640.5|9631.5|9629.5|9644.5|9642.5|9631.5|9629.5|1372
1687792200000|2023-06-26 15:10:00|9632|9630|9637.5|9635.5|9638|9636|9619|9617|3589
1687792500000|2023-06-26 15:15:00|9636.5|9634.5|9628.5|9626.5|9636.5|9634.5|9620.5|9618.5|2163
1687792800000|2023-06-26 15:20:00|9629|9627|9632.5|9630.5|9633.5|9631.5|9626.5|9624.5|598
1687793100000|2023-06-26 15:25:00|9633.5|9631.5|9625|9623|9633.5|9631.5|9623.5|9621.5|881
1687793400000|2023-06-26 15:30:00|9624.5|9622.5|9617.5|9615.5|9628|9626|9617.5|9615.5|535
1687793700000|2023-06-26 15:35:00|9617|9615|9619.5|9617.5|9622.5|9620.5|9616.5|9614.5|273
1687794000000|2023-06-26 15:40:00|9617.5|9615.5|9622.5|9620.5|9623.5|9621.5|9617.5|9615.5|323
1687794300000|2023-06-26 15:45:00|9621.5|9619.5|9622.5|9620.5|9626|9624|9618.5|9616.5|594
1687794600000|2023-06-26 15:50:00|9622|9620|9619|9617|9624.5|9622.5|9619|9617|420
1687794900000|2023-06-26 15:55:00|9618.5|9616.5|9620.5|9618.5|9624.5|9622.5|9617.5|9615.5|601
1687795200000|2023-06-26 16:00:00|9620|9618|9622.5|9620.5|9623|9621|9617.5|9615.5|457
1687795500000|2023-06-26 16:05:00|9623.5|9621.5|9630.5|9628.5|9630.5|9628.5|9622.5|9620.5|404
1687795800000|2023-06-26 16:10:00|9630|9628|9627|9625|9631|9629|9625.5|9623.5|177
1687796100000|2023-06-26 16:15:00|9626.5|9624.5|9626|9624|9629.5|9627.5|9623.5|9621.5|324
1687796400000|2023-06-26 16:20:00|9626.5|9624.5|9628|9626|9629.5|9627.5|9625.5|9623.5|131
1687796700000|2023-06-26 16:25:00|9627.5|9625.5|9624.5|9622.5|9628.5|9626.5|9624.5|9622.5|319
1687797000000|2023-06-26 16:30:00|9623.5|9621.5|9620.5|9618.5|9625|9623|9620|9618|163
1687797300000|2023-06-26 16:35:00|9621|9619|9621.5|9619.5|9624|9622|9621|9619|215
1687797600000|2023-06-26 16:40:00|9621|9619|9625.5|9623.5|9627.5|9625.5|9621|9619|81
1687797900000|2023-06-26 16:45:00|9626.5|9624.5|9624.5|9622.5|9626.5|9624.5|9623.5|9621.5|32
1687798200000|2023-06-26 16:50:00|9624|9622|9630.5|9628.5|9630.5|9628.5|9624|9622|124
1687798500000|2023-06-26 16:55:00|9631|9629|9630|9627|9631.5|9629.5|9629|9627|138
1687849200000|2023-06-27 07:00:00|9621.5|9619.5|9615|9613|9623.5|9621.5|9613.5|9611.5|906
1687849500000|2023-06-27 07:05:00|9614.5|9612.5|9604.5|9602.5|9616|9614|9595.5|9593.5|1076
1687849800000|2023-06-27 07:10:00|9605.5|9603.5|9607|9605|9618|9616|9604.5|9602.5|561
1687850100000|2023-06-27 07:15:00|9606.5|9604.5|9602.5|9600.5|9612.5|9610.5|9598|9596|550
1687850400000|2023-06-27 07:20:00|9603.5|9601.5|9605|9603|9612.5|9610.5|9598|9596|923
1687850700000|2023-06-27 07:25:00|9605.5|9603.5|9602.5|9600.5|9609.5|9607.5|9601.5|9599.5|536
1687851000000|2023-06-27 07:30:00|9602|9600|9609.5|9607.5|9613.5|9611.5|9602|9600|901
1687851300000|2023-06-27 07:35:00|9610|9608|9608|9606|9611.5|9609.5|9604.5|9602.5|617
1687851600000|2023-06-27 07:40:00|9608.5|9606.5|9613|9611|9613.5|9611.5|9606.5|9604.5|971
1687851900000|2023-06-27 07:45:00|9612.5|9610.5|9618|9616|9623.5|9621.5|9611.5|9609.5|756
1687852200000|2023-06-27 07:50:00|9618.5|9616.5|9625.5|9623.5|9625.5|9623.5|9612.5|9610.5|726
1687852500000|2023-06-27 07:55:00|9627.5|9625.5|9609.5|9607.5|9627.5|9625.5|9609|9607|602
1687852800000|2023-06-27 08:00:00|9609|9607|9603.5|9601.5|9614.5|9612.5|9598.5|9596.5|947
1687853100000|2023-06-27 08:05:00|9603|9601|9607|9605|9610.5|9608.5|9602.5|9600.5|560
1687853400000|2023-06-27 08:10:00|9607.5|9605.5|9598.5|9596.5|9609|9607|9596.5|9594.5|556
1687853700000|2023-06-27 08:15:00|9599|9597|9601.5|9599.5|9603.5|9601.5|9598.5|9596.5|565
1687854000000|2023-06-27 08:20:00|9602.5|9600.5|9602.5|9600.5|9602.5|9600.5|9597|9595|699
1687854300000|2023-06-27 08:25:00|9601.5|9599.5|9598.5|9596.5|9602|9600|9597.5|9595.5|640
1687854600000|2023-06-27 08:30:00|9599|9597|9601.5|9599.5|9606.5|9604.5|9598.5|9596.5|773
1687854900000|2023-06-27 08:35:00|9600.5|9598.5|9592|9590|9602.5|9600.5|9592|9590|1026
1687855200000|2023-06-27 08:40:00|9592.5|9590.5|9591.5|9589.5|9594.5|9592.5|9590.5|9588.5|752
1687855500000|2023-06-27 08:45:00|9592|9590|9598.5|9596.5|9599.5|9597.5|9587.5|9585.5|956
1687855800000|2023-06-27 08:50:00|9599|9597|9603.5|9601.5|9608.5|9606.5|9597.5|9595.5|960
1687856100000|2023-06-27 08:55:00|9602.5|9600.5|9599.5|9597.5|9607.5|9605.5|9596|9594|2269
1687856400000|2023-06-27 09:00:00|9600.5|9598.5|9586.5|9584.5|9601.5|9599.5|9585.5|9583.5|1620
1687856700000|2023-06-27 09:05:00|9587.5|9585.5|9588.5|9586.5|9590.5|9588.5|9586|9584|859
1687857000000|2023-06-27 09:10:00|9589|9587|9596.5|9594.5|9598.5|9596.5|9588.5|9586.5|1101
1687857300000|2023-06-27 09:15:00|9597|9595|9588.5|9586.5|9598.5|9596.5|9588.5|9586.5|639
1687857600000|2023-06-27 09:20:00|9589|9587|9587|9585|9592.5|9590.5|9586|9584|180
1687857900000|2023-06-27 09:25:00|9587.5|9585.5|9574.5|9572.5|9588.5|9586.5|9573.5|9571.5|951
1687858200000|2023-06-27 09:30:00|9575.5|9573.5|9573.5|9571.5|9580.5|9578.5|9570.5|9568.5|625
1687858500000|2023-06-27 09:35:00|9574.5|9572.5|9571.5|9569.5|9579.5|9577.5|9571.5|9569.5|680
1687858800000|2023-06-27 09:40:00|9571|9569|9573.5|9571.5|9573.5|9571.5|9565.5|9563.5|1107
1687859100000|2023-06-27 09:45:00|9572.5|9570.5|9584|9582|9584|9582|9572.5|9570.5|1095
1687859400000|2023-06-27 09:50:00|9583.5|9581.5|9581.5|9579.5|9583.5|9581.5|9575.5|9573.5|651
1687859700000|2023-06-27 09:55:00|9582.5|9580.5|9584.5|9582.5|9588|9586|9582.5|9580.5|525
1687860000000|2023-06-27 10:00:00|9584|9582|9585.5|9583.5|9587.5|9585.5|9578.5|9576.5|713
1687860300000|2023-06-27 10:05:00|9584.5|9582.5|9581.5|9579.5|9585.5|9583.5|9578.5|9576.5|396
1687860600000|2023-06-27 10:10:00|9580.5|9578.5|9585.5|9583.5|9587.5|9585.5|9580.5|9578.5|734
1687860900000|2023-06-27 10:15:00|9586.5|9584.5|9589.5|9587.5|9589.5|9587.5|9585.5|9583.5|267
1687861200000|2023-06-27 10:20:00|9590|9588|9588.5|9586.5|9596|9594|9586|9584|730
1687861500000|2023-06-27 10:25:00|9587.5|9585.5|9594|9592|9597.5|9595.5|9587.5|9585.5|869
1687861800000|2023-06-27 10:30:00|9593.5|9591.5|9594.5|9592.5|9597|9595|9589.5|9587.5|645
1687862100000|2023-06-27 10:35:00|9594|9592|9595.5|9593.5|9597.5|9595.5|9592.5|9590.5|275
1687862400000|2023-06-27 10:40:00|9595|9593|9592.5|9590.5|9599.5|9597.5|9592.5|9590.5|357
1687862700000|2023-06-27 10:45:00|9594|9592|9597.5|9595.5|9600.5|9598.5|9591.5|9589.5|235
1687863000000|2023-06-27 10:50:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|220
1687863300000|2023-06-27 10:55:00|9598|9596|9597.5|9595.5|9600|9598|9596.5|9594.5|178
1687863600000|2023-06-27 11:00:00|9598|9596|9595.5|9593.5|9599.5|9597.5|9592.5|9590.5|345
1687863900000|2023-06-27 11:05:00|9594.5|9592.5|9596.5|9594.5|9598.5|9596.5|9592.5|9590.5|334
1687864200000|2023-06-27 11:10:00|9597.5|9595.5|9600.5|9598.5|9600.5|9598.5|9595.5|9593.5|250
1687864500000|2023-06-27 11:15:00|9602|9600|9608.5|9606.5|9609|9607|9601.5|9599.5|650
1687864800000|2023-06-27 11:20:00|9609.5|9607.5|9615.5|9613.5|9616.5|9614.5|9609.5|9607.5|775
1687865100000|2023-06-27 11:25:00|9616|9614|9608.5|9606.5|9617.5|9615.5|9606.5|9604.5|780
1687865400000|2023-06-27 11:30:00|9609|9607|9605.5|9603.5|9615.5|9613.5|9604.5|9602.5|340
1687865700000|2023-06-27 11:35:00|9604.5|9602.5|9611|9609|9611.5|9609.5|9604.5|9602.5|224
1687866000000|2023-06-27 11:40:00|9611.5|9609.5|9610.5|9608.5|9612.5|9610.5|9607.5|9605.5|206
1687866300000|2023-06-27 11:45:00|9611.5|9609.5|9615|9613|9615.5|9613.5|9610|9608|353
1687866600000|2023-06-27 11:50:00|9615.5|9613.5|9617.5|9615.5|9619.5|9617.5|9611.5|9609.5|573
1687866900000|2023-06-27 11:55:00|9616.5|9614.5|9615.5|9613.5|9622.5|9620.5|9615|9613|696
1687867200000|2023-06-27 12:00:00|9616|9614|9607.5|9605.5|9616.5|9614.5|9604.5|9602.5|748
1687867500000|2023-06-27 12:05:00|9606.5|9604.5|9607.5|9605.5|9612.5|9610.5|9605.5|9603.5|544
1687867800000|2023-06-27 12:10:00|9606.5|9604.5|9620.5|9618.5|9623.5|9621.5|9606.5|9604.5|595
1687868100000|2023-06-27 12:15:00|9621|9619|9618.5|9616.5|9624.5|9622.5|9616|9614|1012
1687868400000|2023-06-27 12:20:00|9619.5|9617.5|9612.5|9610.5|9626.5|9624.5|9612.5|9610.5|677
1687868700000|2023-06-27 12:25:00|9613|9611|9612|9610|9615.5|9613.5|9610|9608|670
1687869000000|2023-06-27 12:30:00|9609|9607|9608.5|9606.5|9615|9613|9601.5|9599.5|1018
1687869300000|2023-06-27 12:35:00|9609|9607|9610|9608|9611|9609|9603.5|9601.5|527
1687869600000|2023-06-27 12:40:00|9609.5|9607.5|9613.5|9611.5|9616.5|9614.5|9606.5|9604.5|461
1687869900000|2023-06-27 12:45:00|9614.5|9612.5|9599.5|9597.5|9617.5|9615.5|9599.5|9597.5|440
1687870200000|2023-06-27 12:50:00|9598.5|9596.5|9605.5|9603.5|9605.5|9603.5|9597.5|9595.5|600
1687870500000|2023-06-27 12:55:00|9606.5|9604.5|9602|9600|9608.5|9606.5|9601.5|9599.5|652
1687870800000|2023-06-27 13:00:00|9601.5|9599.5|9599.5|9597.5|9601.5|9599.5|9593.5|9591.5|1210
1687871100000|2023-06-27 13:05:00|9598.5|9596.5|9594.5|9592.5|9602.5|9600.5|9593|9591|670
1687871400000|2023-06-27 13:10:00|9594|9592|9593.5|9591.5|9601.5|9599.5|9593.5|9591.5|692
1687871700000|2023-06-27 13:15:00|9594|9592|9604.5|9602.5|9607.5|9605.5|9594|9592|874
1687872000000|2023-06-27 13:20:00|9603.5|9601.5|9604|9602|9610.5|9608.5|9602.5|9600.5|917
1687872300000|2023-06-27 13:25:00|9604.5|9602.5|9605.5|9603.5|9608.5|9606.5|9601.5|9599.5|857
1687872600000|2023-06-27 13:30:00|9606.5|9604.5|9624.5|9622.5|9624.5|9622.5|9606.5|9604.5|1663
1687872900000|2023-06-27 13:35:00|9625.5|9623.5|9617.5|9615.5|9634.5|9632.5|9614.5|9612.5|1270
1687873200000|2023-06-27 13:40:00|9618.5|9616.5|9610.5|9608.5|9621.5|9619.5|9609.5|9607.5|891
1687873500000|2023-06-27 13:45:00|9611|9609|9604.5|9602.5|9612.5|9610.5|9604|9602|984
1687873800000|2023-06-27 13:50:00|9606|9604|9594.5|9592.5|9607.5|9605.5|9593.5|9591.5|1288
1687874100000|2023-06-27 13:55:00|9595.5|9593.5|9590.5|9588.5|9598.5|9596.5|9588.5|9586.5|1708
1687874400000|2023-06-27 14:00:00|9591.5|9589.5|9576.5|9574.5|9592|9590|9576.5|9574.5|1795
1687874700000|2023-06-27 14:05:00|9577|9575|9580.5|9578.5|9586|9584|9574|9572|1293
1687875000000|2023-06-27 14:10:00|9579.5|9577.5|9580.5|9578.5|9582|9580|9570.5|9568.5|1388
1687875300000|2023-06-27 14:15:00|9579.5|9577.5|9578.5|9576.5|9583.5|9581.5|9577.5|9575.5|1079
1687875600000|2023-06-27 14:20:00|9579.5|9577.5|9571.5|9569.5|9582.5|9580.5|9569.5|9567.5|823
1687875900000|2023-06-27 14:25:00|9572|9570|9564.5|9562.5|9572|9570|9559|9557|1427
1687876200000|2023-06-27 14:30:00|9565.5|9563.5|9568.5|9566.5|9570.5|9568.5|9563|9561|1154
1687876500000|2023-06-27 14:35:00|9569|9567|9552.5|9550.5|9574|9572|9551.5|9549.5|1712
1687876800000|2023-06-27 14:40:00|9551.5|9549.5|9543.5|9541.5|9554.5|9552.5|9543.5|9541.5|939
1687877100000|2023-06-27 14:45:00|9544.5|9542.5|9554.5|9552.5|9556.5|9554.5|9543.5|9541.5|1643
1687877400000|2023-06-27 14:50:00|9556.5|9554.5|9554.5|9552.5|9561.5|9559.5|9551.5|9549.5|1431
1687877700000|2023-06-27 14:55:00|9553.5|9551.5|9558.5|9556.5|9566.5|9564.5|9553.5|9551.5|1367
1687878000000|2023-06-27 15:00:00|9559.5|9557.5|9559.5|9557.5|9560.5|9558.5|9550.5|9548.5|1488
1687878300000|2023-06-27 15:05:00|9560.5|9558.5|9547.5|9545.5|9561.5|9559.5|9547.5|9545.5|967
1687878600000|2023-06-27 15:10:00|9548.5|9546.5|9544|9542|9550.5|9548.5|9539.5|9537.5|3039
1687878900000|2023-06-27 15:15:00|9543.5|9541.5|9537|9535|9544.5|9542.5|9535|9533|2043
1687879200000|2023-06-27 15:20:00|9536.5|9534.5|9539.5|9537.5|9542.5|9540.5|9535.5|9533.5|977
1687879500000|2023-06-27 15:25:00|9538.5|9536.5|9536.5|9534.5|9539.5|9537.5|9534|9532|739
1687879800000|2023-06-27 15:30:00|9535.5|9533.5|9541.5|9539.5|9542.5|9540.5|9534.5|9532.5|541
1687880100000|2023-06-27 15:35:00|9542.5|9540.5|9546|9544|9546.5|9544.5|9541.5|9539.5|749
1687880400000|2023-06-27 15:40:00|9545.5|9543.5|9549.5|9547.5|9549.5|9547.5|9543.5|9541.5|875
1687880700000|2023-06-27 15:45:00|9550.5|9548.5|9549|9547|9552.5|9550.5|9548.5|9546.5|813
1687881000000|2023-06-27 15:50:00|9548.5|9546.5|9551.5|9549.5|9552.5|9550.5|9546.5|9544.5|220
1687881300000|2023-06-27 15:55:00|9552|9550|9551|9549|9554.5|9552.5|9550.5|9548.5|363
1687881600000|2023-06-27 16:00:00|9550.5|9548.5|9550|9548|9553.5|9551.5|9548.5|9546.5|443
1687881900000|2023-06-27 16:05:00|9550.5|9548.5|9555|9553|9555|9553|9549.5|9547.5|730
1687882200000|2023-06-27 16:10:00|9555.5|9553.5|9557|9555|9557.5|9555.5|9548.5|9546.5|378
1687882500000|2023-06-27 16:15:00|9557.5|9555.5|9555.5|9553.5|9558.5|9556.5|9553.5|9551.5|189
1687882800000|2023-06-27 16:20:00|9556|9554|9556|9554|9558.5|9556.5|9553.5|9551.5|368
1687883100000|2023-06-27 16:25:00|9555.5|9553.5|9556.5|9554.5|9557.5|9555.5|9552.5|9550.5|237
1687883400000|2023-06-27 16:30:00|9556|9554|9555|9553|9556.5|9554.5|9554|9552|169
1687883700000|2023-06-27 16:35:00|9555.5|9553.5|9553.5|9551.5|9555.5|9553.5|9553.5|9551.5|164
1687884000000|2023-06-27 16:40:00|9554.5|9552.5|9552.5|9550.5|9557.5|9555.5|9552|9550|141
1687884300000|2023-06-27 16:45:00|9555.5|9553.5|9558.5|9556.5|9560.5|9558.5|9555.5|9553.5|233
1687884600000|2023-06-27 16:50:00|9558|9556|9560.5|9558.5|9561.5|9559.5|9557.5|9555.5|226
1687884900000|2023-06-27 16:55:00|9560|9558|9552.5|9550.5|9560.5|9558.5|9552.5|9550.5|183
1687935600000|2023-06-28 07:00:00|9552|9550|9560.5|9558.5|9571.5|9569.5|9552|9550|1405
1687935900000|2023-06-28 07:05:00|9561.5|9559.5|9553.5|9551.5|9566|9564|9550.5|9548.5|1103
1687936200000|2023-06-28 07:10:00|9554|9552|9554.5|9552.5|9563.5|9561.5|9549.5|9547.5|804
1687936500000|2023-06-28 07:15:00|9554|9552|9557|9555|9558.5|9556.5|9548.5|9546.5|779
1687936800000|2023-06-28 07:20:00|9557.5|9555.5|9558|9556|9564.5|9562.5|9557|9555|727
1687937100000|2023-06-28 07:25:00|9557.5|9555.5|9547.5|9545.5|9558.5|9556.5|9546.5|9544.5|859
1687937400000|2023-06-28 07:30:00|9548.5|9546.5|9545.5|9543.5|9550.5|9548.5|9540.5|9538.5|825
1687937700000|2023-06-28 07:35:00|9544.5|9542.5|9542.5|9540.5|9550.5|9548.5|9539.5|9537.5|876
1687938000000|2023-06-28 07:40:00|9541.5|9539.5|9528.5|9526.5|9542.5|9540.5|9526.5|9524.5|971
1687938300000|2023-06-28 07:45:00|9529.5|9527.5|9543.5|9541.5|9543.5|9541.5|9527.5|9525.5|764
1687938600000|2023-06-28 07:50:00|9542.5|9540.5|9539.5|9537.5|9547.5|9545.5|9535.5|9533.5|786
1687938900000|2023-06-28 07:55:00|9538.5|9536.5|9553.5|9551.5|9554.5|9552.5|9535|9533|1323
1687939200000|2023-06-28 08:00:00|9552.5|9550.5|9565.5|9563.5|9565.5|9563.5|9551.5|9549.5|980
1687939500000|2023-06-28 08:05:00|9566|9564|9553.5|9551.5|9568.5|9566.5|9553.5|9551.5|1189
1687939800000|2023-06-28 08:10:00|9554.5|9552.5|9552.5|9550.5|9555|9553|9547.5|9545.5|1019
1687940100000|2023-06-28 08:15:00|9553|9551|9554.5|9552.5|9554.5|9552.5|9546.5|9544.5|1614
1687940400000|2023-06-28 08:20:00|9553.5|9551.5|9549|9547|9556|9554|9548.5|9546.5|1266
1687940700000|2023-06-28 08:25:00|9549.5|9547.5|9552|9550|9555.5|9553.5|9545.5|9543.5|1101
1687941000000|2023-06-28 08:30:00|9552.5|9550.5|9562.5|9560.5|9565.5|9563.5|9552.5|9550.5|885
1687941300000|2023-06-28 08:35:00|9563.5|9561.5|9567.5|9565.5|9567.5|9565.5|9556|9554|1393
1687941600000|2023-06-28 08:40:00|9568.5|9566.5|9564.5|9562.5|9575.5|9573.5|9564.5|9562.5|1326
1687941900000|2023-06-28 08:45:00|9566.5|9564.5|9573.5|9571.5|9574.5|9572.5|9565.5|9563.5|1062
1687942200000|2023-06-28 08:50:00|9572.5|9570.5|9584|9582|9584|9582|9565.5|9563.5|2421
1687942500000|2023-06-28 08:55:00|9584.5|9582.5|9578.5|9576.5|9584.5|9582.5|9571.5|9569.5|5110
1687942800000|2023-06-28 09:00:00|9579.5|9577.5|9586.5|9584.5|9591.5|9589.5|9579.5|9577.5|2030
1687943100000|2023-06-28 09:05:00|9587.5|9585.5|9591.5|9589.5|9594|9592|9583.5|9581.5|1342
1687943400000|2023-06-28 09:10:00|9590.5|9588.5|9590.5|9588.5|9592.5|9590.5|9586.5|9584.5|792
1687943700000|2023-06-28 09:15:00|9591|9589|9591.5|9589.5|9594.5|9592.5|9587.5|9585.5|876
1687944000000|2023-06-28 09:20:00|9589.5|9587.5|9590.5|9588.5|9591.5|9589.5|9585.5|9583.5|832
1687944300000|2023-06-28 09:25:00|9591.5|9589.5|9598.5|9596.5|9598.5|9596.5|9590.5|9588.5|871
1687944600000|2023-06-28 09:30:00|9599.5|9597.5|9601.5|9599.5|9607.5|9605.5|9598|9596|1334
1687944900000|2023-06-28 09:35:00|9600.5|9598.5|9597.5|9595.5|9606.5|9604.5|9596.5|9594.5|785
1687945200000|2023-06-28 09:40:00|9596.5|9594.5|9593.5|9591.5|9598.5|9596.5|9587|9585|1207
1687945500000|2023-06-28 09:45:00|9591.5|9589.5|9597.5|9595.5|9597.5|9595.5|9589.5|9587.5|927
1687945800000|2023-06-28 09:50:00|9598.5|9596.5|9605.5|9603.5|9605.5|9603.5|9596.5|9594.5|631
1687946100000|2023-06-28 09:55:00|9604.5|9602.5|9597.5|9595.5|9606.5|9604.5|9596.5|9594.5|730
1687946400000|2023-06-28 10:00:00|9598.5|9596.5|9592.5|9590.5|9600.5|9598.5|9592.5|9590.5|821
1687946700000|2023-06-28 10:05:00|9592|9590|9597|9595|9597.5|9595.5|9592|9590|654
1687947000000|2023-06-28 10:10:00|9596.5|9594.5|9595.5|9593.5|9597.5|9595.5|9588.5|9586.5|892
1687947300000|2023-06-28 10:15:00|9596.5|9594.5|9590.5|9588.5|9600.5|9598.5|9588.5|9586.5|1371
1687947600000|2023-06-28 10:20:00|9590|9588|9577.5|9575.5|9591.5|9589.5|9577.5|9575.5|1248
1687947900000|2023-06-28 10:25:00|9576.5|9574.5|9582.5|9580.5|9587|9585|9576.5|9574.5|1059
1687948200000|2023-06-28 10:30:00|9583|9581|9581.5|9579.5|9591.5|9589.5|9580.5|9578.5|1435
1687948500000|2023-06-28 10:35:00|9582|9580|9584.5|9582.5|9590.5|9588.5|9580.5|9578.5|908
1687948800000|2023-06-28 10:40:00|9584|9582|9585|9583|9588.5|9586.5|9583.5|9581.5|824
1687949100000|2023-06-28 10:45:00|9585.5|9583.5|9592.5|9590.5|9592.5|9590.5|9584.5|9582.5|672
1687949400000|2023-06-28 10:50:00|9594|9592|9593|9591|9595.5|9593.5|9591.5|9589.5|537
1687949700000|2023-06-28 10:55:00|9594|9592|9587.5|9585.5|9594.5|9592.5|9587.5|9585.5|1282
1687950000000|2023-06-28 11:00:00|9588.5|9586.5|9597|9595|9597.5|9595.5|9587.5|9585.5|1267
1687950300000|2023-06-28 11:05:00|9597.5|9595.5|9601|9599|9606|9604|9597.5|9595.5|788
1687950600000|2023-06-28 11:10:00|9601.5|9599.5|9610|9608|9610.5|9608.5|9600.5|9598.5|1112
1687950900000|2023-06-28 11:15:00|9610.5|9608.5|9609.5|9607.5|9610.5|9608.5|9604.5|9602.5|568
1687951200000|2023-06-28 11:20:00|9610.5|9608.5|9604.5|9602.5|9612.5|9610.5|9603.5|9601.5|530
1687951500000|2023-06-28 11:25:00|9605.5|9603.5|9598|9596|9605.5|9603.5|9598|9596|830
1687951800000|2023-06-28 11:30:00|9598.5|9596.5|9605.5|9603.5|9607.5|9605.5|9598.5|9596.5|483
1687952100000|2023-06-28 11:35:00|9604.5|9602.5|9603.5|9601.5|9607|9605|9600|9598|454
1687952400000|2023-06-28 11:40:00|9604.5|9602.5|9600.5|9598.5|9605.5|9603.5|9597.5|9595.5|982
1687952700000|2023-06-28 11:45:00|9602|9600|9606.5|9604.5|9607.5|9605.5|9602|9600|847
1687953000000|2023-06-28 11:50:00|9608|9606|9610.5|9608.5|9612.5|9610.5|9603.5|9601.5|912
1687953300000|2023-06-28 11:55:00|9611.5|9609.5|9618.5|9616.5|9619.5|9617.5|9610.5|9608.5|1257
1687953600000|2023-06-28 12:00:00|9617.5|9615.5|9625|9623|9631|9629|9617.5|9615.5|1107
1687953900000|2023-06-28 12:05:00|9625.5|9623.5|9620.5|9618.5|9627.5|9625.5|9617|9615|749
1687954200000|2023-06-28 12:10:00|9621.5|9619.5|9612.5|9610.5|9622.5|9620.5|9610.5|9608.5|1011
1687954500000|2023-06-28 12:15:00|9613|9611|9614.5|9612.5|9615.5|9613.5|9609.5|9607.5|917
1687954800000|2023-06-28 12:20:00|9615|9613|9619.5|9617.5|9626|9624|9614.5|9612.5|702
1687955100000|2023-06-28 12:25:00|9620|9618|9626.5|9624.5|9628.5|9626.5|9616.5|9614.5|1008
1687955400000|2023-06-28 12:30:00|9627|9625|9617.5|9615.5|9629.5|9627.5|9616.5|9614.5|1275
1687955700000|2023-06-28 12:35:00|9617|9615|9619.5|9617.5|9622.5|9620.5|9614.5|9612.5|858
1687956000000|2023-06-28 12:40:00|9619|9617|9623.5|9621.5|9626.5|9624.5|9616.5|9614.5|906
1687956300000|2023-06-28 12:45:00|9623|9621|9616.5|9614.5|9624.5|9622.5|9614.5|9612.5|714
1687956600000|2023-06-28 12:50:00|9615.5|9613.5|9609.5|9607.5|9617.5|9615.5|9608.5|9606.5|1006
1687956900000|2023-06-28 12:55:00|9609|9607|9607.5|9605.5|9612.5|9610.5|9605.5|9603.5|656
1687957200000|2023-06-28 13:00:00|9607|9605|9599.5|9597.5|9609.5|9607.5|9599|9597|1004
1687957500000|2023-06-28 13:05:00|9599|9597|9605.5|9603.5|9607|9605|9598.5|9596.5|550
1687957800000|2023-06-28 13:10:00|9604.5|9602.5|9600.5|9598.5|9607.5|9605.5|9599.5|9597.5|739
1687958100000|2023-06-28 13:15:00|9598.5|9596.5|9590.5|9588.5|9600|9598|9588|9586|1388
1687958400000|2023-06-28 13:20:00|9590|9588|9581.5|9579.5|9590|9588|9580.5|9578.5|1054
1687958700000|2023-06-28 13:25:00|9580.5|9578.5|9592.5|9590.5|9593.5|9591.5|9580.5|9578.5|1388
1687959000000|2023-06-28 13:30:00|9593.5|9591.5|9594|9592|9598.5|9596.5|9589.5|9587.5|902
1687959300000|2023-06-28 13:35:00|9594.5|9592.5|9597|9595|9603.5|9601.5|9594|9592|436
1687959600000|2023-06-28 13:40:00|9596.5|9594.5|9585.5|9583.5|9597.5|9595.5|9579.5|9577.5|1660
1687959900000|2023-06-28 13:45:00|9584.5|9582.5|9584.5|9582.5|9596.5|9594.5|9569.5|9567.5|1890
1687960200000|2023-06-28 13:50:00|9584|9582|9587.5|9585.5|9592.5|9590.5|9582.5|9580.5|948
1687960500000|2023-06-28 13:55:00|9586.5|9584.5|9589.5|9587.5|9591.5|9589.5|9580.5|9578.5|952
1687960800000|2023-06-28 14:00:00|9591.5|9589.5|9596.5|9594.5|9602.5|9600.5|9591.5|9589.5|1120
1687961100000|2023-06-28 14:05:00|9597.5|9595.5|9590.5|9588.5|9602.5|9600.5|9589.5|9587.5|961
1687961400000|2023-06-28 14:10:00|9591.5|9589.5|9588.5|9586.5|9594.5|9592.5|9583|9581|766
1687961700000|2023-06-28 14:15:00|9588|9586|9581.5|9579.5|9590.5|9588.5|9579.5|9577.5|854
1687962000000|2023-06-28 14:20:00|9580.5|9578.5|9585|9583|9586.5|9584.5|9574.5|9572.5|1569
1687962300000|2023-06-28 14:25:00|9585.5|9583.5|9576|9574|9586.5|9584.5|9574.5|9572.5|700
1687962600000|2023-06-28 14:30:00|9576.5|9574.5|9580.5|9578.5|9580.5|9578.5|9570.5|9568.5|760
1687962900000|2023-06-28 14:35:00|9581.5|9579.5|9582.5|9580.5|9585.5|9583.5|9578.5|9576.5|691
1687963200000|2023-06-28 14:40:00|9583.5|9581.5|9589.5|9587.5|9589.5|9587.5|9580.5|9578.5|918
1687963500000|2023-06-28 14:45:00|9590|9588|9589.5|9587.5|9591.5|9589.5|9585.5|9583.5|778
1687963800000|2023-06-28 14:50:00|9588.5|9586.5|9583.5|9581.5|9592.5|9590.5|9583.5|9581.5|978
1687964100000|2023-06-28 14:55:00|9584|9582|9591|9589|9591.5|9589.5|9581|9579|1181
1687964400000|2023-06-28 15:00:00|9590.5|9588.5|9579.5|9577.5|9591.5|9589.5|9578.5|9576.5|778
1687964700000|2023-06-28 15:05:00|9579|9577|9584.5|9582.5|9586.5|9584.5|9578|9576|796
1687965000000|2023-06-28 15:10:00|9584|9582|9598.5|9596.5|9600.5|9598.5|9578.5|9576.5|1711
1687965300000|2023-06-28 15:15:00|9599|9597|9607.5|9605.5|9609.5|9607.5|9598.5|9596.5|2250
1687965600000|2023-06-28 15:20:00|9608|9606|9608|9606|9612.5|9610.5|9605|9603|898
1687965900000|2023-06-28 15:25:00|9607.5|9605.5|9616|9614|9617|9615|9607.5|9605.5|532
1687966200000|2023-06-28 15:30:00|9616.5|9614.5|9607|9605|9616.5|9614.5|9604.5|9602.5|647
1687966500000|2023-06-28 15:35:00|9607.5|9605.5|9613.5|9611.5|9613.5|9611.5|9604.5|9602.5|335
1687966800000|2023-06-28 15:40:00|9614.5|9612.5|9619|9617|9619.5|9617.5|9612|9610|652
1687967100000|2023-06-28 15:45:00|9619.5|9617.5|9624.5|9622.5|9624.5|9622.5|9615.5|9613.5|945
1687967400000|2023-06-28 15:50:00|9625|9623|9621|9619|9626.5|9624.5|9620.5|9618.5|449
1687967700000|2023-06-28 15:55:00|9621.5|9619.5|9612|9610|9621.5|9619.5|9611.5|9609.5|553
1687968000000|2023-06-28 16:00:00|9611.5|9609.5|9612.5|9610.5|9617.5|9615.5|9610.5|9608.5|265
1687968300000|2023-06-28 16:05:00|9613|9611|9620.5|9618.5|9621|9619|9613|9611|429
1687968600000|2023-06-28 16:10:00|9621|9619|9620|9618|9622.5|9620.5|9619|9617|105
1687968900000|2023-06-28 16:15:00|9619.5|9617.5|9622.5|9620.5|9625|9623|9618.5|9616.5|115
1687969200000|2023-06-28 16:20:00|9623|9621|9622.5|9620.5|9627|9625|9622.5|9620.5|299
1687969500000|2023-06-28 16:25:00|9623|9621|9622|9620|9623.5|9621.5|9620|9618|118
1687969800000|2023-06-28 16:30:00|9622.5|9620.5|9618.5|9616.5|9623.5|9621.5|9618.5|9616.5|153
1687970100000|2023-06-28 16:35:00|9619|9617|9617.5|9615.5|9620|9618|9617.5|9615.5|103
1687970400000|2023-06-28 16:40:00|9618.5|9616.5|9627.5|9625.5|9627.5|9625.5|9618|9616|159
1687970700000|2023-06-28 16:45:00|9626|9624|9624|9622|9628.5|9626.5|9623|9621|92
1687971000000|2023-06-28 16:50:00|9624.5|9622.5|9627|9625|9629|9627|9624.5|9622.5|235
1687971300000|2023-06-28 16:55:00|9627.5|9625.5|9622.5|9620.5|9627.5|9625.5|9622|9620|101
1688022000000|2023-06-29 07:00:00|9587|9585|9585.5|9583.5|9591|9589|9575.5|9573.5|1149
1688022300000|2023-06-29 07:05:00|9587|9585|9595.5|9593.5|9596.5|9594.5|9585.5|9583.5|977
1688022600000|2023-06-29 07:10:00|9596.5|9594.5|9590.5|9588.5|9597.5|9595.5|9588.5|9586.5|1020
1688022900000|2023-06-29 07:15:00|9591.5|9589.5|9593.5|9591.5|9597.5|9595.5|9589|9587|744
1688023200000|2023-06-29 07:20:00|9592.5|9590.5|9587.5|9585.5|9594.5|9592.5|9585.5|9583.5|534
1688023500000|2023-06-29 07:25:00|9586.5|9584.5|9574.5|9572.5|9586.5|9584.5|9572.5|9570.5|643
1688023800000|2023-06-29 07:30:00|9574|9572|9590.5|9588.5|9591.5|9589.5|9573.5|9571.5|878
1688024100000|2023-06-29 07:35:00|9591|9589|9589.5|9587.5|9591.5|9589.5|9584.5|9582.5|526
1688024400000|2023-06-29 07:40:00|9589|9587|9584.5|9582.5|9594.5|9592.5|9583.5|9581.5|614
1688024700000|2023-06-29 07:45:00|9584|9582|9579.5|9577.5|9586.5|9584.5|9576.5|9574.5|503
1688025000000|2023-06-29 07:50:00|9578.5|9576.5|9574.5|9572.5|9578.5|9576.5|9574|9572|371
1688025300000|2023-06-29 07:55:00|9576.5|9574.5|9574|9572|9578.5|9576.5|9572|9570|562
1688025600000|2023-06-29 08:00:00|9577.5|9575.5|9574.5|9572.5|9579.5|9577.5|9570.5|9568.5|841
1688025900000|2023-06-29 08:05:00|9573.5|9571.5|9567.5|9565.5|9575.5|9573.5|9565.5|9563.5|633
1688026200000|2023-06-29 08:10:00|9568.5|9566.5|9583.5|9581.5|9584.5|9582.5|9567.5|9565.5|638
1688026500000|2023-06-29 08:15:00|9584.5|9582.5|9604.5|9602.5|9609.5|9607.5|9584.5|9582.5|1001
1688026800000|2023-06-29 08:20:00|9603.5|9601.5|9594.5|9592.5|9604.5|9602.5|9592.5|9590.5|974
1688027100000|2023-06-29 08:25:00|9596.5|9594.5|9588.5|9586.5|9596.5|9594.5|9588|9586|724
1688027400000|2023-06-29 08:30:00|9588|9586|9585|9583|9596.5|9594.5|9583.5|9581.5|855
1688027700000|2023-06-29 08:35:00|9584.5|9582.5|9576.5|9574.5|9585|9583|9575.5|9573.5|653
1688028000000|2023-06-29 08:40:00|9575.5|9573.5|9571.5|9569.5|9579|9577|9571.5|9569.5|459
1688028300000|2023-06-29 08:45:00|9570.5|9568.5|9573.5|9571.5|9580.5|9578.5|9569.5|9567.5|752
1688028600000|2023-06-29 08:50:00|9572.5|9570.5|9571.5|9569.5|9574.5|9572.5|9568|9566|327
1688028900000|2023-06-29 08:55:00|9571|9569|9571.5|9569.5|9573.5|9571.5|9567.5|9565.5|318
1688029200000|2023-06-29 09:00:00|9570.5|9568.5|9565|9563|9574.5|9572.5|9564.5|9562.5|447
1688029500000|2023-06-29 09:05:00|9564.5|9562.5|9573|9571|9573.5|9571.5|9562.5|9560.5|768
1688029800000|2023-06-29 09:10:00|9573.5|9571.5|9572.5|9570.5|9575.5|9573.5|9568.5|9566.5|566
1688030100000|2023-06-29 09:15:00|9575.5|9573.5|9570.5|9568.5|9578.5|9576.5|9570.5|9568.5|606
1688030400000|2023-06-29 09:20:00|9569.5|9567.5|9571|9569|9572.5|9570.5|9567.5|9565.5|299
1688030700000|2023-06-29 09:25:00|9571.5|9569.5|9572.5|9570.5|9574.5|9572.5|9566.5|9564.5|507
1688031000000|2023-06-29 09:30:00|9573|9571|9570|9568|9574.5|9572.5|9568.5|9566.5|409
1688031300000|2023-06-29 09:35:00|9569.5|9567.5|9571.5|9569.5|9573.5|9571.5|9568.5|9566.5|270
1688031600000|2023-06-29 09:40:00|9571|9569|9576.5|9574.5|9578.5|9576.5|9569.5|9567.5|522
1688031900000|2023-06-29 09:45:00|9576|9574|9571|9569|9576.5|9574.5|9569.5|9567.5|306
1688032200000|2023-06-29 09:50:00|9570.5|9568.5|9569.5|9567.5|9576.5|9574.5|9569.5|9567.5|502
1688032500000|2023-06-29 09:55:00|9568.5|9566.5|9574.5|9572.5|9574.5|9572.5|9566|9564|712
1688032800000|2023-06-29 10:00:00|9573.5|9571.5|9572.5|9570.5|9576.5|9574.5|9570.5|9568.5|582
1688033100000|2023-06-29 10:05:00|9573.5|9571.5|9575.5|9573.5|9578.5|9576.5|9571.5|9569.5|420
1688033400000|2023-06-29 10:10:00|9576|9574|9579.5|9577.5|9582|9580|9575.5|9573.5|408
1688033700000|2023-06-29 10:15:00|9579|9577|9579.5|9577.5|9582.5|9580.5|9577.5|9575.5|351
1688034000000|2023-06-29 10:20:00|9579|9577|9583.5|9581.5|9583.5|9581.5|9577.5|9575.5|437
1688034300000|2023-06-29 10:25:00|9584.5|9582.5|9591.5|9589.5|9592.5|9590.5|9584|9582|794
1688034600000|2023-06-29 10:30:00|9590.5|9588.5|9598.5|9596.5|9598.5|9596.5|9588.5|9586.5|794
1688034900000|2023-06-29 10:35:00|9597.5|9595.5|9592|9590|9599.5|9597.5|9591.5|9589.5|434
1688035200000|2023-06-29 10:40:00|9592.5|9590.5|9589.5|9587.5|9593.5|9591.5|9589.5|9587.5|369
1688035500000|2023-06-29 10:45:00|9590|9588|9592|9590|9594|9592|9589.5|9587.5|403
1688035800000|2023-06-29 10:50:00|9591.5|9589.5|9593.5|9591.5|9594.5|9592.5|9588.5|9586.5|793
1688036100000|2023-06-29 10:55:00|9594.5|9592.5|9598.5|9596.5|9600.5|9598.5|9591.5|9589.5|522
1688036400000|2023-06-29 11:00:00|9599|9597|9602.5|9600.5|9604.5|9602.5|9598.5|9596.5|443
1688036700000|2023-06-29 11:05:00|9603.5|9601.5|9604|9602|9610.5|9608.5|9601.5|9599.5|753
1688037000000|2023-06-29 11:10:00|9604.5|9602.5|9607.5|9605.5|9611|9609|9603.5|9601.5|322
1688037300000|2023-06-29 11:15:00|9608.5|9606.5|9605.5|9603.5|9609.5|9607.5|9603.5|9601.5|394
1688037600000|2023-06-29 11:20:00|9604.5|9602.5|9604.5|9602.5|9605.5|9603.5|9602.5|9600.5|376
1688037900000|2023-06-29 11:25:00|9605|9603|9610.5|9608.5|9611.5|9609.5|9602.5|9600.5|626
1688038200000|2023-06-29 11:30:00|9611.5|9609.5|9607.5|9605.5|9611.5|9609.5|9606|9604|792
1688038500000|2023-06-29 11:35:00|9608.5|9606.5|9619|9617|9619.5|9617.5|9607.5|9605.5|1153
1688038800000|2023-06-29 11:40:00|9619.5|9617.5|9607.5|9605.5|9619.5|9617.5|9606.5|9604.5|734
1688039100000|2023-06-29 11:45:00|9608.5|9606.5|9607.5|9605.5|9611.5|9609.5|9607|9605|199
1688039400000|2023-06-29 11:50:00|9606.5|9604.5|9599.5|9597.5|9606.5|9604.5|9597.5|9595.5|719
1688039700000|2023-06-29 11:55:00|9599|9597|9600.5|9598.5|9602|9600|9593.5|9591.5|703
1688040000000|2023-06-29 12:00:00|9597.5|9595.5|9603.5|9601.5|9608.5|9606.5|9597.5|9595.5|533
1688040300000|2023-06-29 12:05:00|9603|9601|9599.5|9597.5|9603|9601|9598.5|9596.5|397
1688040600000|2023-06-29 12:10:00|9599|9597|9598.5|9596.5|9604.5|9602.5|9596|9594|465
1688040900000|2023-06-29 12:15:00|9599|9597|9600.5|9598.5|9601.5|9599.5|9595|9593|513
1688041200000|2023-06-29 12:20:00|9600|9598|9583.5|9581.5|9600.5|9598.5|9581.5|9579.5|891
1688041500000|2023-06-29 12:25:00|9584|9582|9590.5|9587.5|9593|9591|9583|9581|363
1688041800000|2023-06-29 12:30:00|9589.5|9586.5|9563.5|9561.5|9589.5|9586.5|9553.5|9551.5|2744
1688042100000|2023-06-29 12:35:00|9563|9561|9571.5|9569.5|9572.5|9570.5|9556.5|9554.5|1602
1688042400000|2023-06-29 12:40:00|9572.5|9570.5|9581.5|9579.5|9581.5|9579.5|9569.5|9567.5|1215
1688042700000|2023-06-29 12:45:00|9580.5|9578.5|9571.5|9569.5|9582.5|9580.5|9570.5|9568.5|1293
1688043000000|2023-06-29 12:50:00|9570.5|9568.5|9564|9562|9573.5|9571.5|9562.5|9560.5|1074
1688043300000|2023-06-29 12:55:00|9563.5|9561.5|9559.5|9557.5|9565.5|9563.5|9552.5|9550.5|1175
1688043600000|2023-06-29 13:00:00|9558.5|9556.5|9556.5|9554.5|9559.5|9557.5|9545.5|9543.5|1689
1688043900000|2023-06-29 13:05:00|9557|9555|9548.5|9546.5|9561|9559|9547.5|9545.5|1058
1688044200000|2023-06-29 13:10:00|9548|9546|9547|9545|9549.5|9547.5|9542.5|9540.5|1008
1688044500000|2023-06-29 13:15:00|9546.5|9544.5|9549.5|9547.5|9552|9550|9540.5|9538.5|1289
1688044800000|2023-06-29 13:20:00|9549|9547|9557.5|9555.5|9558.5|9556.5|9548.5|9546.5|711
1688045100000|2023-06-29 13:25:00|9556.5|9554.5|9545.5|9543.5|9557|9555|9543|9541|1168
1688045400000|2023-06-29 13:30:00|9544.5|9542.5|9557.5|9555.5|9558.5|9556.5|9539|9537|1335
1688045700000|2023-06-29 13:35:00|9557|9555|9558.5|9556.5|9559|9557|9550.5|9548.5|876
1688046000000|2023-06-29 13:40:00|9555.5|9553.5|9544.5|9542.5|9557|9555|9544.5|9542.5|1026
1688046300000|2023-06-29 13:45:00|9543.5|9541.5|9547.5|9545.5|9549.5|9547.5|9541.5|9539.5|1028
1688046600000|2023-06-29 13:50:00|9548|9546|9540.5|9538.5|9549.5|9547.5|9537.5|9535.5|968
1688046900000|2023-06-29 13:55:00|9542|9540|9526.5|9524.5|9542|9540|9526.5|9524.5|790
1688047200000|2023-06-29 14:00:00|9525.5|9523.5|9526.5|9524.5|9536.5|9534.5|9519.5|9517.5|1842
1688047500000|2023-06-29 14:05:00|9527|9525|9516.5|9514.5|9528.5|9526.5|9508.5|9506.5|1431
1688047800000|2023-06-29 14:10:00|9517.5|9515.5|9540.5|9538.5|9540.5|9538.5|9516.5|9514.5|1963
1688048100000|2023-06-29 14:15:00|9539.5|9537.5|9534.5|9532.5|9542|9540|9530.5|9528.5|1210
1688048400000|2023-06-29 14:20:00|9533.5|9531.5|9541.5|9539.5|9541.5|9539.5|9528.5|9526.5|1204
1688048700000|2023-06-29 14:25:00|9542.5|9540.5|9538.5|9536.5|9546.5|9544.5|9536.5|9534.5|1081
1688049000000|2023-06-29 14:30:00|9539.5|9537.5|9525.5|9523.5|9539.5|9537.5|9523|9521|1023
1688049300000|2023-06-29 14:35:00|9525|9523|9529|9527|9529.5|9527.5|9519.5|9517.5|938
1688049600000|2023-06-29 14:40:00|9528.5|9526.5|9539.5|9537.5|9542.5|9540.5|9526.5|9524.5|1082
1688049900000|2023-06-29 14:45:00|9538.5|9536.5|9549.5|9547.5|9549.5|9547.5|9535.5|9533.5|956
1688050200000|2023-06-29 14:50:00|9550.5|9548.5|9555.5|9553.5|9555.5|9553.5|9544.5|9542.5|1165
1688050500000|2023-06-29 14:55:00|9556|9554|9557.5|9555.5|9560.5|9558.5|9548.5|9546.5|1449
1688050800000|2023-06-29 15:00:00|9558|9556|9557.5|9555.5|9560.5|9558.5|9554|9552|1519
1688051100000|2023-06-29 15:05:00|9558|9556|9556.5|9554.5|9560.5|9558.5|9555.5|9553.5|918
1688051400000|2023-06-29 15:10:00|9557.5|9555.5|9565.5|9563.5|9569.5|9567.5|9557.5|9555.5|2438
1688051700000|2023-06-29 15:15:00|9565|9563|9564.5|9562.5|9565|9563|9556.5|9554.5|2073
1688052000000|2023-06-29 15:20:00|9564|9562|9565.5|9563.5|9566.5|9564.5|9557.5|9555.5|539
1688052300000|2023-06-29 15:25:00|9566|9564|9561|9559|9569|9567|9560|9558|667
1688052600000|2023-06-29 15:30:00|9560.5|9558.5|9557|9555|9560.5|9558.5|9556.5|9554.5|550
1688052900000|2023-06-29 15:35:00|9556.5|9554.5|9557.5|9555.5|9562|9560|9556.5|9554.5|943
1688053200000|2023-06-29 15:40:00|9558|9556|9554.5|9552.5|9559|9557|9553|9551|989
1688053500000|2023-06-29 15:45:00|9554|9552|9548.5|9546.5|9554|9552|9548.5|9546.5|439
1688053800000|2023-06-29 15:50:00|9547.5|9545.5|9551.5|9549.5|9551.5|9549.5|9546.5|9544.5|295
1688054100000|2023-06-29 15:55:00|9552|9550|9545.5|9543.5|9552.5|9550.5|9544.5|9542.5|211
1688054400000|2023-06-29 16:00:00|9544.5|9542.5|9546.5|9544.5|9546.5|9544.5|9541.5|9539.5|346
1688054700000|2023-06-29 16:05:00|9545.5|9543.5|9542|9540|9545.5|9543.5|9539.5|9537.5|289
1688055000000|2023-06-29 16:10:00|9541.5|9539.5|9539.5|9537.5|9542|9540|9538.5|9536.5|155
1688055300000|2023-06-29 16:15:00|9539|9537|9542.5|9540.5|9542.5|9540.5|9539|9537|154
1688055600000|2023-06-29 16:20:00|9543.5|9541.5|9547|9545|9547.5|9545.5|9543.5|9541.5|146
1688055900000|2023-06-29 16:25:00|9547.5|9545.5|9547|9545|9547.5|9545.5|9544.5|9542.5|147
1688056200000|2023-06-29 16:30:00|9547.5|9545.5|9547|9545|9550.5|9548.5|9546.5|9544.5|107
1688056500000|2023-06-29 16:35:00|9546.5|9544.5|9546.5|9544.5|9548.5|9546.5|9546|9544|143
1688056800000|2023-06-29 16:40:00|9545.5|9543.5|9541.5|9539.5|9546.5|9544.5|9541.5|9539.5|194
1688057100000|2023-06-29 16:45:00|9542|9540|9543.5|9541.5|9544|9542|9541.5|9539.5|112
1688057400000|2023-06-29 16:50:00|9543|9541|9539.5|9537.5|9544|9542|9538.5|9536.5|159
1688057700000|2023-06-29 16:55:00|9540|9538|9539.5|9537.5|9541.5|9539.5|9538|9536|228
1688108400000|2023-06-30 07:00:00|9535.5|9533.5|9508.5|9506.5|9535.5|9533.5|9507.5|9505.5|2034
1688108700000|2023-06-30 07:05:00|9509.5|9507.5|9512.5|9510.5|9513.5|9511.5|9504.5|9502.5|1275
1688109000000|2023-06-30 07:10:00|9513|9511|9510.5|9508.5|9513.5|9511.5|9506.5|9504.5|960
1688109300000|2023-06-30 07:15:00|9509.5|9507.5|9504.5|9502.5|9510.5|9508.5|9499.5|9497.5|1425
1688109600000|2023-06-30 07:20:00|9505.5|9503.5|9495.5|9493.5|9505.5|9503.5|9494.5|9492.5|868
1688109900000|2023-06-30 07:25:00|9496.5|9494.5|9506|9504|9507.5|9505.5|9495.5|9493.5|801
1688110200000|2023-06-30 07:30:00|9506.5|9504.5|9490.5|9488.5|9507|9505|9485.5|9483.5|1331
1688110500000|2023-06-30 07:35:00|9490|9488|9493.5|9491.5|9498|9496|9487.5|9485.5|904
1688110800000|2023-06-30 07:40:00|9492.5|9490.5|9481|9479|9493.5|9491.5|9479.5|9477.5|961
1688111100000|2023-06-30 07:45:00|9480.5|9478.5|9476|9474|9487.5|9485.5|9474.5|9472.5|880
1688111400000|2023-06-30 07:50:00|9475.5|9473.5|9476.5|9474.5|9480.5|9478.5|9471.5|9469.5|738
1688111700000|2023-06-30 07:55:00|9477|9475|9480|9478|9484.5|9482.5|9476|9474|1225
1688112000000|2023-06-30 08:00:00|9479.5|9477.5|9476.5|9474.5|9485.5|9483.5|9476.5|9474.5|695
1688112300000|2023-06-30 08:05:00|9475.5|9473.5|9481.5|9479.5|9485|9483|9472.5|9470.5|693
1688112600000|2023-06-30 08:10:00|9481|9479|9479|9477|9485|9483|9476.5|9474.5|873
1688112900000|2023-06-30 08:15:00|9479.5|9477.5|9476.5|9474.5|9482|9480|9472.5|9470.5|762
1688113200000|2023-06-30 08:20:00|9476|9474|9482|9480|9484.5|9482.5|9476|9474|1020
1688113500000|2023-06-30 08:25:00|9481.5|9479.5|9483.5|9481.5|9485.5|9483.5|9480.5|9478.5|1537
1688113800000|2023-06-30 08:30:00|9482.5|9480.5|9485.5|9483.5|9486.5|9484.5|9480.5|9478.5|529
1688114100000|2023-06-30 08:35:00|9486.5|9484.5|9488.5|9486.5|9488.5|9486.5|9485.5|9483.5|878
1688114400000|2023-06-30 08:40:00|9489.5|9487.5|9491.5|9489.5|9495.5|9493.5|9489.5|9487.5|1171
1688114700000|2023-06-30 08:45:00|9491|9489|9488.5|9486.5|9495|9493|9488|9486|578
1688115000000|2023-06-30 08:50:00|9488|9486|9485.5|9483.5|9488.5|9486.5|9482.5|9480.5|400
1688115300000|2023-06-30 08:55:00|9486.5|9484.5|9480.5|9478.5|9486.5|9484.5|9479.5|9477.5|593
1688115600000|2023-06-30 09:00:00|9481|9479|9483.5|9481.5|9491.5|9489.5|9481|9479|785
1688115900000|2023-06-30 09:05:00|9484.5|9482.5|9493.5|9491.5|9499|9497|9482.5|9480.5|992
1688116200000|2023-06-30 09:10:00|9494|9492|9486.5|9484.5|9494.5|9492.5|9486.5|9484.5|577
1688116500000|2023-06-30 09:15:00|9485.5|9483.5|9492|9490|9492.5|9490.5|9480.5|9478.5|563
1688116800000|2023-06-30 09:20:00|9492.5|9490.5|9497.5|9495.5|9498|9496|9486.5|9484.5|533
1688117100000|2023-06-30 09:25:00|9498.5|9496.5|9490.5|9488.5|9499.5|9497.5|9490.5|9488.5|633
1688117400000|2023-06-30 09:30:00|9491|9489|9492.5|9490.5|9495.5|9493.5|9489.5|9487.5|546
1688117700000|2023-06-30 09:35:00|9492|9490|9483.5|9481.5|9494|9492|9483|9481|780
1688118000000|2023-06-30 09:40:00|9483|9481|9484.5|9482.5|9485.5|9483.5|9481.5|9479.5|841
1688118300000|2023-06-30 09:45:00|9483.5|9481.5|9484.5|9482.5|9486.5|9484.5|9476.5|9474.5|780
1688118600000|2023-06-30 09:50:00|9484|9482|9478|9476|9487.5|9485.5|9477.5|9475.5|880
1688118900000|2023-06-30 09:55:00|9478.5|9476.5|9475|9473|9483.5|9481.5|9475|9473|1172
1688119200000|2023-06-30 10:00:00|9474.5|9472.5|9479.5|9477.5|9480.5|9478.5|9472|9470|1188
1688119500000|2023-06-30 10:05:00|9478.5|9476.5|9487.5|9485.5|9487.5|9485.5|9477.5|9475.5|889
1688119800000|2023-06-30 10:10:00|9487|9485|9493.5|9491.5|9494.5|9492.5|9485.5|9483.5|648
1688120100000|2023-06-30 10:15:00|9494.5|9492.5|9494.5|9492.5|9503.5|9501.5|9493.5|9491.5|1078
1688120400000|2023-06-30 10:20:00|9494|9492|9492.5|9490.5|9499.5|9497.5|9490.5|9488.5|700
1688120700000|2023-06-30 10:25:00|9493.5|9491.5|9490.5|9488.5|9494|9492|9490|9488|647
1688121000000|2023-06-30 10:30:00|9489.5|9487.5|9490.5|9488.5|9494|9492|9484.5|9482.5|648
1688121300000|2023-06-30 10:35:00|9490|9488|9486.5|9484.5|9491.5|9489.5|9485|9483|767
1688121600000|2023-06-30 10:40:00|9487.5|9485.5|9491.5|9489.5|9491.5|9489.5|9481.5|9479.5|672
1688121900000|2023-06-30 10:45:00|9491|9489|9490.5|9488.5|9495|9493|9488.5|9486.5|594
1688122200000|2023-06-30 10:50:00|9491|9489|9493.5|9491.5|9498|9496|9489.5|9487.5|656
1688122500000|2023-06-30 10:55:00|9494.5|9492.5|9488.5|9486.5|9499.5|9497.5|9487.5|9485.5|1064
1688122800000|2023-06-30 11:00:00|9490|9488|9485.5|9483.5|9492.5|9490.5|9483.5|9481.5|605
1688123100000|2023-06-30 11:05:00|9486.5|9484.5|9489|9487|9491.5|9489.5|9486|9484|601
1688123400000|2023-06-30 11:10:00|9488.5|9486.5|9477.5|9475.5|9489.5|9487.5|9477.5|9475.5|548
1688123700000|2023-06-30 11:15:00|9478|9476|9478|9476|9481.5|9479.5|9476.5|9474.5|347
1688124000000|2023-06-30 11:20:00|9478.5|9476.5|9482.5|9480.5|9482.5|9480.5|9476.5|9474.5|296
1688124300000|2023-06-30 11:25:00|9482|9480|9488.5|9486.5|9488.5|9486.5|9479.5|9477.5|306
1688124600000|2023-06-30 11:30:00|9488|9486|9487|9485|9488.5|9486.5|9480.5|9478.5|353
1688124900000|2023-06-30 11:35:00|9486.5|9484.5|9481|9479|9486.5|9484.5|9480.5|9478.5|271
1688125200000|2023-06-30 11:40:00|9481.5|9479.5|9469.5|9467.5|9482.5|9480.5|9468|9466|867
1688125500000|2023-06-30 11:45:00|9468.5|9466.5|9462.5|9460.5|9468.5|9466.5|9462|9460|600
1688125800000|2023-06-30 11:50:00|9463.5|9461.5|9469.5|9467.5|9469.5|9467.5|9460|9458|812
1688126100000|2023-06-30 11:55:00|9469|9467|9473.5|9471.5|9477.5|9475.5|9468.5|9466.5|980
1688126400000|2023-06-30 12:00:00|9474.5|9472.5|9472.5|9470.5|9477.5|9475.5|9472.5|9470.5|697
1688126700000|2023-06-30 12:05:00|9474|9472|9480.5|9478.5|9481.5|9479.5|9471|9469|894
1688127000000|2023-06-30 12:10:00|9481|9479|9493.5|9491.5|9496.5|9494.5|9480.5|9478.5|1128
1688127300000|2023-06-30 12:15:00|9492.5|9490.5|9500.5|9498.5|9500.5|9498.5|9491.5|9489.5|994
1688127600000|2023-06-30 12:20:00|9499.5|9497.5|9487.5|9485.5|9499.5|9497.5|9484.5|9482.5|1112
1688127900000|2023-06-30 12:25:00|9486.5|9484.5|9489|9487|9489.5|9487.5|9483.5|9481.5|696
1688128200000|2023-06-30 12:30:00|9488.5|9486.5|9498.5|9496.5|9509|9507|9487.5|9485.5|1582
1688128500000|2023-06-30 12:35:00|9497.5|9495.5|9501.5|9499.5|9502.5|9500.5|9486|9484|863
1688128800000|2023-06-30 12:40:00|9501|9499|9514|9512|9514.5|9512.5|9500.5|9498.5|1115
1688129100000|2023-06-30 12:45:00|9514.5|9512.5|9519.5|9517.5|9527.5|9525.5|9511|9509|1579
1688129400000|2023-06-30 12:50:00|9520|9518|9515.5|9513.5|9526.5|9524.5|9514.5|9512.5|1264
1688129700000|2023-06-30 12:55:00|9516.5|9514.5|9521.5|9519.5|9527.5|9525.5|9515|9513|906
1688130000000|2023-06-30 13:00:00|9520.5|9518.5|9531.5|9529.5|9532.5|9530.5|9519.5|9517.5|1067
1688130300000|2023-06-30 13:05:00|9531|9529|9513.5|9511.5|9532|9530|9510.5|9508.5|1294
1688130600000|2023-06-30 13:10:00|9514.5|9512.5|9517.5|9515.5|9520.5|9518.5|9507.5|9505.5|2050
1688130900000|2023-06-30 13:15:00|9517|9515|9503.5|9501.5|9517|9515|9503.5|9501.5|874
1688131200000|2023-06-30 13:20:00|9504.5|9502.5|9498|9496|9509.5|9507.5|9497.5|9495.5|825
1688131500000|2023-06-30 13:25:00|9497.5|9495.5|9493.5|9491.5|9498.5|9496.5|9491.5|9489.5|957
1688131800000|2023-06-30 13:30:00|9492.5|9490.5|9481.5|9479.5|9493.5|9491.5|9477|9475|1476
1688132100000|2023-06-30 13:35:00|9482|9480|9480|9478|9486.5|9484.5|9476.5|9474.5|1132
1688132400000|2023-06-30 13:40:00|9480.5|9478.5|9488.5|9486.5|9492|9490|9479.5|9477.5|1283
1688132700000|2023-06-30 13:45:00|9489|9487|9493|9491|9500|9498|9489|9487|817
1688133000000|2023-06-30 13:50:00|9493.5|9491.5|9497.5|9495.5|9497.5|9495.5|9487.5|9485.5|643
1688133300000|2023-06-30 13:55:00|9497|9495|9503.5|9500.5|9505|9503|9495.5|9493.5|729
1688133600000|2023-06-30 14:00:00|9504|9501|9503.5|9501.5|9507|9505|9494.5|9492.5|1175
1688133900000|2023-06-30 14:05:00|9504.5|9502.5|9507.5|9505.5|9513.5|9511.5|9501.5|9499.5|1372
1688134200000|2023-06-30 14:10:00|9506.5|9504.5|9519|9517|9521|9519|9504.5|9502.5|1490
1688134500000|2023-06-30 14:15:00|9519.5|9517.5|9514.5|9512.5|9519.5|9517.5|9511.5|9509.5|1221
1688134800000|2023-06-30 14:20:00|9515|9513|9510.5|9508.5|9518.5|9516.5|9506.5|9504.5|1020
1688135100000|2023-06-30 14:25:00|9509.5|9507.5|9511.5|9509.5|9512.5|9510.5|9508|9506|544
1688135400000|2023-06-30 14:30:00|9512|9510|9511.5|9509.5|9512.5|9510.5|9508.5|9506.5|656
1688135700000|2023-06-30 14:35:00|9511|9509|9515.5|9513.5|9515.5|9513.5|9493.5|9491.5|1617
1688136000000|2023-06-30 14:40:00|9516.5|9514.5|9523.5|9521.5|9526.5|9524.5|9515.5|9513.5|1562
1688136300000|2023-06-30 14:45:00|9524.5|9522.5|9529.5|9527.5|9533.5|9531.5|9521|9519|1737
1688136600000|2023-06-30 14:50:00|9528.5|9526.5|9530|9528|9532.5|9530.5|9521.5|9519.5|1544
1688136900000|2023-06-30 14:55:00|9530.5|9528.5|9525.5|9523.5|9530.5|9528.5|9516.5|9514.5|1937
1688137200000|2023-06-30 15:00:00|9526.5|9524.5|9519|9517|9528.5|9526.5|9518.5|9516.5|1857
1688137500000|2023-06-30 15:05:00|9519.5|9517.5|9537.5|9535.5|9537.5|9535.5|9519|9517|2639
1688137800000|2023-06-30 15:10:00|9536.5|9534.5|9534.5|9532.5|9542|9540|9526.5|9524.5|5958
1688138100000|2023-06-30 15:15:00|9535|9533|9542.5|9540.5|9548.5|9546.5|9534.5|9532.5|4424
1688138400000|2023-06-30 15:20:00|9543|9541|9537|9535|9543.5|9541.5|9534.5|9532.5|1115
1688138700000|2023-06-30 15:25:00|9537.5|9535.5|9539.5|9537.5|9542.5|9540.5|9534.5|9532.5|1103
1688139000000|2023-06-30 15:30:00|9540|9538|9539.5|9537.5|9543.5|9541.5|9537.5|9535.5|662
1688139300000|2023-06-30 15:35:00|9540|9538|9538.5|9536.5|9543.5|9541.5|9536.5|9534.5|623
1688139600000|2023-06-30 15:40:00|9538|9536|9538.5|9536.5|9539.5|9537.5|9535.5|9533.5|548
1688139900000|2023-06-30 15:45:00|9539.5|9537.5|9537|9535|9540|9538|9530.5|9528.5|1400
1688140200000|2023-06-30 15:50:00|9537.5|9535.5|9539.5|9537.5|9540.5|9538.5|9534.5|9532.5|405
1688140500000|2023-06-30 15:55:00|9540.5|9538.5|9537.5|9535.5|9540.5|9538.5|9532|9530|599
1688140800000|2023-06-30 16:00:00|9538|9536|9536.5|9534.5|9541.5|9539.5|9535.5|9533.5|373
1688141100000|2023-06-30 16:05:00|9537.5|9535.5|9532.5|9530.5|9537.5|9535.5|9530.5|9528.5|309
1688141400000|2023-06-30 16:10:00|9532|9530|9532.5|9530.5|9534.5|9532.5|9531|9529|477
1688141700000|2023-06-30 16:15:00|9533.5|9531.5|9534|9532|9534.5|9532.5|9533.5|9531.5|242
1688142000000|2023-06-30 16:20:00|9534.5|9532.5|9533.5|9531.5|9535.5|9533.5|9530.5|9528.5|129
1688142300000|2023-06-30 16:25:00|9534|9532|9535.5|9533.5|9537.5|9535.5|9532.5|9530.5|143
1688142600000|2023-06-30 16:30:00|9536.5|9534.5|9535.5|9533.5|9538|9536|9535.5|9533.5|137
1688142900000|2023-06-30 16:35:00|9536.5|9534.5|9534.5|9532.5|9539.5|9537.5|9534.5|9532.5|181
1688143200000|2023-06-30 16:40:00|9535.5|9533.5|9538.5|9536.5|9538.5|9536.5|9535|9533|151
1688143500000|2023-06-30 16:45:00|9539|9537|9540.5|9538.5|9542|9540|9538|9536|180
1688143800000|2023-06-30 16:50:00|9541|9539|9538.5|9536.5|9541|9539|9538.5|9536.5|85
1688144100000|2023-06-30 16:55:00|9539.5|9537.5|9540.5|9537.5|9543.5|9541.5|9536.5|9534.5|242
1685602800000|2023-06-01 07:00:00|9646.5|9644.5|9654|9652|9656.5|9654.5|9639.5|9637.5|1859
1685603100000|2023-06-01 07:05:00|9653.5|9651.5|9641.5|9639.5|9655.5|9653.5|9638|9636|1287
1685603400000|2023-06-01 07:10:00|9640|9638|9643.5|9641.5|9646.5|9644.5|9635.5|9633.5|1204
1685603700000|2023-06-01 07:15:00|9643|9641|9650|9648|9652.5|9650.5|9642.5|9640.5|834
1685604000000|2023-06-01 07:20:00|9650.5|9648.5|9653.5|9651.5|9657.5|9655.5|9647.5|9645.5|926
1685604300000|2023-06-01 07:25:00|9654.5|9652.5|9657.5|9655.5|9657.5|9655.5|9648.5|9646.5|801
1685604600000|2023-06-01 07:30:00|9658.5|9656.5|9657.5|9655.5|9662.5|9660.5|9652.5|9650.5|969
1685604900000|2023-06-01 07:35:00|9656.5|9654.5|9661.5|9659.5|9662.5|9660.5|9656.5|9654.5|1055
1685605200000|2023-06-01 07:40:00|9660.5|9658.5|9662.5|9660.5|9668|9666|9660.5|9658.5|882
1685605500000|2023-06-01 07:45:00|9662|9660|9660.5|9658.5|9662.5|9660.5|9656.5|9654.5|903
1685605800000|2023-06-01 07:50:00|9659.5|9657.5|9665|9663|9666.5|9664.5|9658.5|9656.5|518
1685606100000|2023-06-01 07:55:00|9664.5|9662.5|9659.5|9657.5|9666.5|9664.5|9656.5|9654.5|838
1685606400000|2023-06-01 08:00:00|9660.5|9658.5|9668.5|9666.5|9670.5|9668.5|9658|9656|1106
1685606700000|2023-06-01 08:05:00|9668|9666|9666.5|9664.5|9670.5|9668.5|9665.5|9663.5|1269
1685607000000|2023-06-01 08:10:00|9665|9663|9661.5|9659.5|9669.5|9667.5|9659.5|9657.5|1464
1685607300000|2023-06-01 08:15:00|9662.5|9660.5|9654.5|9652.5|9663.5|9661.5|9654.5|9652.5|799
1685607600000|2023-06-01 08:20:00|9655.5|9653.5|9655.5|9653.5|9658.5|9656.5|9653|9651|590
1685607900000|2023-06-01 08:25:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|694
1685608200000|2023-06-01 08:30:00|9658.5|9656.5|9658.5|9656.5|9660.5|9658.5|9652.5|9650.5|554
1685608500000|2023-06-01 08:35:00|9659|9657|9664|9662|9664.5|9662.5|9657.5|9655.5|1198
1685608800000|2023-06-01 08:40:00|9664.5|9662.5|9666.5|9664.5|9667.5|9665.5|9661.5|9659.5|486
1685609100000|2023-06-01 08:45:00|9665.5|9663.5|9660.5|9658.5|9668.5|9666.5|9660.5|9658.5|901
1685609400000|2023-06-01 08:50:00|9660|9658|9670.5|9668.5|9670.5|9668.5|9660|9658|760
1685609700000|2023-06-01 08:55:00|9669.5|9667.5|9670|9668|9674.5|9672.5|9662|9660|689
1685610000000|2023-06-01 09:00:00|9671|9669|9665|9663|9672|9670|9659.5|9657.5|871
1685610300000|2023-06-01 09:05:00|9664.5|9662.5|9657.5|9655.5|9665.5|9663.5|9657.5|9655.5|350
1685610600000|2023-06-01 09:10:00|9658|9656|9657.5|9655.5|9658.5|9656.5|9655.5|9653.5|365
1685610900000|2023-06-01 09:15:00|9658|9656|9651.5|9649.5|9659.5|9657.5|9650.5|9648.5|676
1685611200000|2023-06-01 09:20:00|9652.5|9650.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|974
1685611500000|2023-06-01 09:25:00|9648.5|9646.5|9654.5|9652.5|9656.5|9654.5|9648.5|9646.5|990
1685611800000|2023-06-01 09:30:00|9655.5|9653.5|9658.5|9656.5|9659.5|9657.5|9655|9653|586
1685612100000|2023-06-01 09:35:00|9659|9657|9658.5|9656.5|9660|9658|9656.5|9654.5|558
1685612400000|2023-06-01 09:40:00|9659.5|9657.5|9657.5|9655.5|9659.5|9657.5|9654.5|9652.5|451
1685612700000|2023-06-01 09:45:00|9656.5|9654.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|425
1685613000000|2023-06-01 09:50:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9651|9649|570
1685613300000|2023-06-01 09:55:00|9651.5|9649.5|9645.5|9643.5|9652.5|9650.5|9645.5|9643.5|1522
1685613600000|2023-06-01 10:00:00|9646|9644|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|1090
1685613900000|2023-06-01 10:05:00|9649.5|9647.5|9652.5|9650.5|9654.5|9652.5|9649.5|9647.5|320
1685614200000|2023-06-01 10:10:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9647.5|9645.5|684
1685614500000|2023-06-01 10:15:00|9648.5|9646.5|9649|9647|9652.5|9650.5|9647.5|9645.5|283
1685614800000|2023-06-01 10:20:00|9648.5|9646.5|9648.5|9646.5|9648.5|9646.5|9645.5|9643.5|499
1685615100000|2023-06-01 10:25:00|9649|9647|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|394
1685615400000|2023-06-01 10:30:00|9650.5|9648.5|9652.5|9650.5|9655.5|9653.5|9648.5|9646.5|265
1685615700000|2023-06-01 10:35:00|9651.5|9649.5|9653.5|9651.5|9656.5|9654.5|9650.5|9648.5|459
1685616000000|2023-06-01 10:40:00|9652.5|9650.5|9655.5|9653.5|9656.5|9654.5|9652.5|9650.5|587
1685616300000|2023-06-01 10:45:00|9654.5|9652.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|568
1685616600000|2023-06-01 10:50:00|9661.5|9659.5|9662.5|9660.5|9663.5|9661.5|9660.5|9658.5|469
1685616900000|2023-06-01 10:55:00|9661.5|9659.5|9668.5|9666.5|9669.5|9667.5|9661.5|9659.5|539
1685617200000|2023-06-01 11:00:00|9669.5|9667.5|9672.5|9670.5|9672.5|9670.5|9667.5|9665.5|829
1685617500000|2023-06-01 11:05:00|9671.5|9669.5|9672.5|9670.5|9672.5|9670.5|9668.5|9666.5|1081
1685617800000|2023-06-01 11:10:00|9671.5|9669.5|9665|9663|9672.5|9670.5|9664.5|9662.5|892
1685618100000|2023-06-01 11:15:00|9664.5|9662.5|9662.5|9660.5|9668.5|9666.5|9662.5|9660.5|736
1685618400000|2023-06-01 11:20:00|9661.5|9659.5|9664.5|9662.5|9664.5|9662.5|9660.5|9658.5|244
1685618700000|2023-06-01 11:25:00|9665.5|9663.5|9671|9669|9671.5|9669.5|9663.5|9661.5|597
1685619000000|2023-06-01 11:30:00|9671.5|9669.5|9671.5|9669.5|9673.5|9671.5|9667.5|9665.5|422
1685619300000|2023-06-01 11:35:00|9672.5|9670.5|9668.5|9666.5|9676|9674|9666.5|9664.5|515
1685619600000|2023-06-01 11:40:00|9669.5|9667.5|9676.5|9674.5|9676.5|9674.5|9669.5|9667.5|442
1685619900000|2023-06-01 11:45:00|9677|9675|9680.5|9678.5|9680.5|9678.5|9675.5|9673.5|489
1685620200000|2023-06-01 11:50:00|9681.5|9679.5|9683.5|9681.5|9683.5|9681.5|9680.5|9678.5|389
1685620500000|2023-06-01 11:55:00|9684.5|9682.5|9691.5|9689.5|9693.5|9691.5|9683.5|9681.5|858
1685620800000|2023-06-01 12:00:00|9690.5|9688.5|9689.5|9687.5|9692.5|9690.5|9687.5|9685.5|609
1685621100000|2023-06-01 12:05:00|9691.5|9689.5|9692.5|9690.5|9694.5|9692.5|9688.5|9686.5|1166
1685621400000|2023-06-01 12:10:00|9693.5|9691.5|9693|9691|9696.5|9694.5|9693|9691|710
1685621700000|2023-06-01 12:15:00|9694|9692|9698.5|9696.5|9701|9699|9672.5|9670.5|1737
1685622000000|2023-06-01 12:20:00|9698|9696|9694.5|9692.5|9699.5|9697.5|9688.5|9686.5|1619
1685622300000|2023-06-01 12:25:00|9693|9691|9691|9688|9697|9695|9689.5|9687.5|648
1685622600000|2023-06-01 12:30:00|9693|9689|9702.5|9700.5|9708.5|9706.5|9690|9688|2520
1685622900000|2023-06-01 12:35:00|9701.5|9699.5|9709.5|9707.5|9712.5|9710.5|9701.5|9699.5|1611
1685623200000|2023-06-01 12:40:00|9710|9708|9711.5|9709.5|9713.5|9711.5|9704.5|9702.5|950
1685623500000|2023-06-01 12:45:00|9712|9710|9719.5|9717.5|9719.5|9717.5|9712|9710|1038
1685623800000|2023-06-01 12:50:00|9720.5|9718.5|9732.5|9730.5|9733.5|9731.5|9719.5|9717.5|1366
1685624100000|2023-06-01 12:55:00|9732|9730|9733.5|9731.5|9734.5|9732.5|9728.5|9726.5|1584
1685624400000|2023-06-01 13:00:00|9734|9732|9729.5|9727.5|9736.5|9734.5|9726.5|9724.5|1183
1685624700000|2023-06-01 13:05:00|9730.5|9728.5|9741|9739|9742.5|9740.5|9730.5|9728.5|1179
1685625000000|2023-06-01 13:10:00|9741.5|9739.5|9733.5|9731.5|9742.5|9740.5|9732.5|9730.5|1790
1685625300000|2023-06-01 13:15:00|9734|9732|9740.5|9738.5|9740.5|9738.5|9733.5|9731.5|1303
1685625600000|2023-06-01 13:20:00|9740|9738|9731.5|9729.5|9740.5|9738.5|9730.5|9728.5|1159
1685625900000|2023-06-01 13:25:00|9730.5|9728.5|9744.5|9742.5|9744.5|9742.5|9729.5|9727.5|1219
1685626200000|2023-06-01 13:30:00|9743.5|9741.5|9757.5|9755.5|9760.5|9758.5|9741.5|9739.5|1733
1685626500000|2023-06-01 13:35:00|9758|9756|9748.5|9746.5|9762.5|9760.5|9746.5|9744.5|2112
1685626800000|2023-06-01 13:40:00|9748|9746|9761.5|9759.5|9765|9763|9747.5|9745.5|1933
1685627100000|2023-06-01 13:45:00|9761|9759|9745.5|9743.5|9761|9759|9745.5|9743.5|1491
1685627400000|2023-06-01 13:50:00|9746|9744|9740.5|9738.5|9750|9748|9739.5|9737.5|1692
1685627700000|2023-06-01 13:55:00|9741.5|9739.5|9742|9739|9748.5|9746.5|9737|9735|1321
1685628000000|2023-06-01 14:00:00|9746.5|9743.5|9741.5|9739.5|9763|9760|9737.5|9735.5|1933
1685628300000|2023-06-01 14:05:00|9742.5|9740.5|9735.5|9733.5|9744.5|9742.5|9733.5|9731.5|1408
1685628600000|2023-06-01 14:10:00|9735|9733|9737.5|9735.5|9740.5|9738.5|9731.5|9729.5|1140
1685628900000|2023-06-01 14:15:00|9737|9735|9736.5|9734.5|9738.5|9736.5|9731.5|9729.5|1180
1685629200000|2023-06-01 14:20:00|9737|9735|9737.5|9735.5|9740.5|9738.5|9732.5|9730.5|1099
1685629500000|2023-06-01 14:25:00|9738|9736|9732.5|9730.5|9739.5|9737.5|9731.5|9729.5|1270
1685629800000|2023-06-01 14:30:00|9733.5|9731.5|9736.5|9734.5|9738.5|9736.5|9731|9729|880
1685630100000|2023-06-01 14:35:00|9735.5|9733.5|9724.5|9722.5|9736|9734|9723.5|9721.5|860
1685630400000|2023-06-01 14:40:00|9724|9722|9726.5|9724.5|9726.5|9724.5|9719|9717|1283
1685630700000|2023-06-01 14:45:00|9724.5|9722.5|9733.5|9731.5|9734|9732|9723.5|9721.5|1278
1685631000000|2023-06-01 14:50:00|9732.5|9730.5|9723.5|9721.5|9733.5|9731.5|9723|9721|902
1685631300000|2023-06-01 14:55:00|9723|9721|9727.5|9725.5|9731.5|9729.5|9722.5|9720.5|1792
1685631600000|2023-06-01 15:00:00|9726.5|9724.5|9727.5|9725.5|9729.5|9727.5|9719.5|9717.5|1330
1685631900000|2023-06-01 15:05:00|9728.5|9726.5|9732.5|9730.5|9734.5|9732.5|9728.5|9726.5|1734
1685632200000|2023-06-01 15:10:00|9733.5|9731.5|9732.5|9730.5|9733.5|9731.5|9726.5|9724.5|2459
1685632500000|2023-06-01 15:15:00|9733.5|9731.5|9734.5|9732.5|9736.5|9734.5|9730.5|9728.5|1992
1685632800000|2023-06-01 15:20:00|9735.5|9733.5|9733.5|9731.5|9735.5|9733.5|9730.5|9728.5|658
1685633100000|2023-06-01 15:25:00|9733|9731|9736|9734|9736|9734|9732.5|9730.5|1002
1685633400000|2023-06-01 15:30:00|9735.5|9733.5|9738|9736|9739.5|9737.5|9734.5|9732.5|940
1685633700000|2023-06-01 15:35:00|9738.5|9736.5|9739.5|9737.5|9743.5|9741.5|9738.5|9736.5|1020
1685634000000|2023-06-01 15:40:00|9738.5|9736.5|9736.5|9734.5|9738.5|9736.5|9733.5|9731.5|497
1685634300000|2023-06-01 15:45:00|9735.5|9733.5|9740.5|9738.5|9740.5|9738.5|9735.5|9733.5|394
1685634600000|2023-06-01 15:50:00|9741.5|9739.5|9743.5|9741.5|9744.5|9742.5|9739.5|9737.5|727
1685634900000|2023-06-01 15:55:00|9742.5|9740.5|9740.5|9738.5|9744.5|9742.5|9739.5|9737.5|415
1685635200000|2023-06-01 16:00:00|9741.5|9739.5|9740.5|9738.5|9742.5|9740.5|9738.5|9736.5|302
1685635500000|2023-06-01 16:05:00|9740|9738|9735.5|9733.5|9740.5|9738.5|9735.5|9733.5|531
1685635800000|2023-06-01 16:10:00|9734.5|9732.5|9734.5|9732.5|9735.5|9733.5|9733.5|9731.5|299
1685636100000|2023-06-01 16:15:00|9733.5|9731.5|9728.5|9726.5|9733.5|9731.5|9728.5|9726.5|556
1685636400000|2023-06-01 16:20:00|9727.5|9725.5|9727.5|9725.5|9728.5|9726.5|9725.5|9723.5|588
1685636700000|2023-06-01 16:25:00|9728|9726|9728.5|9726.5|9730.5|9728.5|9727.5|9725.5|276
1685637000000|2023-06-01 16:30:00|9727.5|9725.5|9729.5|9727.5|9730.5|9728.5|9725.5|9723.5|306
1685637300000|2023-06-01 16:35:00|9728.5|9726.5|9728.5|9726.5|9730.5|9728.5|9728.5|9726.5|237
1685637600000|2023-06-01 16:40:00|9730.5|9728.5|9732.5|9730.5|9732.5|9730.5|9728|9726|390
1685637900000|2023-06-01 16:45:00|9731.5|9729.5|9732|9730|9732.5|9730.5|9730.5|9728.5|256
1685638200000|2023-06-01 16:50:00|9732.5|9730.5|9740.5|9738.5|9740.5|9738.5|9730.5|9728.5|574
1685638500000|2023-06-01 16:55:00|9740|9738|9745.5|9743.5|9745.5|9743.5|9738.5|9736.5|390
1685689200000|2023-06-02 07:00:00|9733.5|9731|9730|9728|9734.5|9732.5|9725|9723|1191
1685689500000|2023-06-02 07:05:00|9729.5|9727.5|9736.5|9734.5|9740.5|9738.5|9729.5|9727.5|1163
1685689800000|2023-06-02 07:10:00|9735.5|9733.5|9731.5|9729.5|9744|9742|9728.5|9726.5|1073
1685690100000|2023-06-02 07:15:00|9732.5|9730.5|9728.5|9726.5|9733.5|9731.5|9728.5|9726.5|526
1685690400000|2023-06-02 07:20:00|9728|9726|9731.5|9729.5|9731.5|9729.5|9723.5|9721.5|924
1685690700000|2023-06-02 07:25:00|9732.5|9730.5|9729.5|9727.5|9735.5|9733.5|9728.5|9726.5|465
1685691000000|2023-06-02 07:30:00|9729|9727|9716.5|9714.5|9729.5|9727.5|9715.5|9713.5|677
1685691300000|2023-06-02 07:35:00|9715.5|9713.5|9710.5|9708.5|9716.5|9714.5|9708.5|9706.5|1198
1685691600000|2023-06-02 07:40:00|9711|9709|9713|9711|9714.5|9712.5|9710.5|9708.5|417
1685691900000|2023-06-02 07:45:00|9713.5|9711.5|9712|9710|9716.5|9714.5|9710.5|9708.5|390
1685692200000|2023-06-02 07:50:00|9712.5|9710.5|9711.5|9709.5|9712.5|9710.5|9704.5|9702.5|789
1685692500000|2023-06-02 07:55:00|9711|9709|9712.5|9710.5|9715.5|9713.5|9710.5|9708.5|337
1685692800000|2023-06-02 08:00:00|9713|9711|9706.5|9704.5|9713.5|9711.5|9706.5|9704.5|613
1685693100000|2023-06-02 08:05:00|9707|9705|9709.5|9707.5|9710.5|9708.5|9706.5|9704.5|277
1685693400000|2023-06-02 08:10:00|9708.5|9706.5|9707.5|9705.5|9710.5|9708.5|9706.5|9704.5|321
1685693700000|2023-06-02 08:15:00|9708.5|9706.5|9700.5|9698.5|9709.5|9707.5|9700.5|9698.5|570
1685694000000|2023-06-02 08:20:00|9701.5|9699.5|9697.5|9695.5|9701.5|9699.5|9696.5|9694.5|704
1685694300000|2023-06-02 08:25:00|9697|9695|9698.5|9696.5|9699.5|9697.5|9694.5|9692.5|380
1685694600000|2023-06-02 08:30:00|9699.5|9697.5|9695.5|9693.5|9699.5|9697.5|9695.5|9693.5|605
1685694900000|2023-06-02 08:35:00|9694.5|9692.5|9698.5|9696.5|9698.5|9696.5|9693.5|9691.5|389
1685695200000|2023-06-02 08:40:00|9699|9697|9702.5|9700.5|9702.5|9700.5|9699|9697|565
1685695500000|2023-06-02 08:45:00|9703.5|9701.5|9708.5|9706.5|9709.5|9707.5|9703.5|9701.5|488
1685695800000|2023-06-02 08:50:00|9709.5|9707.5|9710.5|9708.5|9711.5|9709.5|9706.5|9704.5|500
1685696100000|2023-06-02 08:55:00|9711|9709|9707.5|9705.5|9711.5|9709.5|9702.5|9700.5|815
1685696400000|2023-06-02 09:00:00|9708.5|9706.5|9714.5|9712.5|9715.5|9713.5|9708.5|9706.5|1169
1685696700000|2023-06-02 09:05:00|9715.5|9713.5|9718.5|9716.5|9718.5|9716.5|9712.5|9710.5|464
1685697000000|2023-06-02 09:10:00|9717.5|9715.5|9709.5|9707.5|9717.5|9715.5|9709.5|9707.5|737
1685697300000|2023-06-02 09:15:00|9708.5|9706.5|9705.5|9703.5|9710.5|9708.5|9705.5|9703.5|498
1685697600000|2023-06-02 09:20:00|9706|9704|9705.5|9703.5|9707.5|9705.5|9704.5|9702.5|398
1685697900000|2023-06-02 09:25:00|9704.5|9702.5|9708.5|9706.5|9709|9707|9704.5|9702.5|475
1685698200000|2023-06-02 09:30:00|9707.5|9705.5|9707.5|9705.5|9708.5|9706.5|9705.5|9703.5|481
1685698500000|2023-06-02 09:35:00|9708.5|9706.5|9713.5|9711.5|9713.5|9711.5|9707.5|9705.5|309
1685698800000|2023-06-02 09:40:00|9714.5|9712.5|9717.5|9715.5|9717.5|9715.5|9714.5|9712.5|222
1685699100000|2023-06-02 09:45:00|9716.5|9714.5|9715.5|9713.5|9717.5|9715.5|9715|9713|385
1685699400000|2023-06-02 09:50:00|9714|9712|9716.5|9714.5|9717.5|9715.5|9713.5|9711.5|364
1685699700000|2023-06-02 09:55:00|9715.5|9713.5|9722.5|9720.5|9722.5|9720.5|9714.5|9712.5|738
1685700000000|2023-06-02 10:00:00|9721.5|9719.5|9716.5|9714.5|9722.5|9720.5|9713.5|9711.5|642
1685700300000|2023-06-02 10:05:00|9717.5|9715.5|9715.5|9713.5|9719.5|9717.5|9714.5|9712.5|525
1685700600000|2023-06-02 10:10:00|9714.5|9712.5|9707.5|9705.5|9715.5|9713.5|9706.5|9704.5|406
1685700900000|2023-06-02 10:15:00|9706.5|9704.5|9706.5|9704.5|9707.5|9705.5|9702|9700|529
1685701200000|2023-06-02 10:20:00|9706|9704|9709.5|9707.5|9710.5|9708.5|9705.5|9703.5|168
1685701500000|2023-06-02 10:25:00|9708.5|9706.5|9709.5|9707.5|9711.5|9709.5|9707.5|9705.5|415
1685701800000|2023-06-02 10:30:00|9709|9707|9704.5|9702.5|9709|9707|9704.5|9702.5|992
1685702100000|2023-06-02 10:35:00|9705.5|9703.5|9710.5|9708.5|9711.5|9709.5|9705.5|9703.5|481
1685702400000|2023-06-02 10:40:00|9709.5|9707.5|9711.5|9709.5|9714.5|9712.5|9709.5|9707.5|1156
1685702700000|2023-06-02 10:45:00|9712.5|9710.5|9713.5|9711.5|9716|9714|9712|9710|506
1685703000000|2023-06-02 10:50:00|9714.5|9712.5|9718.5|9716.5|9718.5|9716.5|9713.5|9711.5|279
1685703300000|2023-06-02 10:55:00|9717.5|9715.5|9720.5|9718.5|9721.5|9719.5|9717.5|9715.5|237
1685703600000|2023-06-02 11:00:00|9721.5|9719.5|9719.5|9717.5|9722.5|9720.5|9717|9715|430
1685703900000|2023-06-02 11:05:00|9718.5|9716.5|9722.5|9720.5|9724.5|9722.5|9717.5|9715.5|514
1685704200000|2023-06-02 11:10:00|9721.5|9719.5|9722.5|9720.5|9725.5|9723.5|9720.5|9718.5|421
1685704500000|2023-06-02 11:15:00|9723.5|9721.5|9719.5|9717.5|9723.5|9721.5|9718.5|9716.5|317
1685704800000|2023-06-02 11:20:00|9718.5|9716.5|9726.5|9724.5|9726.5|9724.5|9718.5|9716.5|301
1685705100000|2023-06-02 11:25:00|9727.5|9725.5|9731.5|9729.5|9732.5|9730.5|9727.5|9725.5|741
1685705400000|2023-06-02 11:30:00|9732|9730|9729.5|9727.5|9732.5|9730.5|9727.5|9725.5|371
1685705700000|2023-06-02 11:35:00|9730.5|9728.5|9734.5|9732.5|9736.5|9734.5|9729.5|9727.5|315
1685706000000|2023-06-02 11:40:00|9735.5|9733.5|9725.5|9723.5|9735.5|9733.5|9725.5|9723.5|547
1685706300000|2023-06-02 11:45:00|9724.5|9722.5|9728.5|9726.5|9729.5|9727.5|9723.5|9721.5|332
1685706600000|2023-06-02 11:50:00|9727.5|9725.5|9721.5|9719.5|9727.5|9725.5|9721.5|9719.5|456
1685706900000|2023-06-02 11:55:00|9721|9719|9727.5|9725.5|9728.5|9726.5|9721|9719|421
1685707200000|2023-06-02 12:00:00|9728.5|9726.5|9722.5|9720.5|9729.5|9727.5|9722|9720|631
1685707500000|2023-06-02 12:05:00|9723.5|9721.5|9721.5|9719.5|9724.5|9722.5|9720.5|9718.5|381
1685707800000|2023-06-02 12:10:00|9720.5|9718.5|9717.5|9715.5|9721.5|9719.5|9715.5|9713.5|1071
1685708100000|2023-06-02 12:15:00|9716.5|9714.5|9718.5|9716.5|9727.5|9725.5|9716|9714|791
1685708400000|2023-06-02 12:20:00|9719.5|9717.5|9718.5|9716.5|9720|9718|9715|9713|559
1685708700000|2023-06-02 12:25:00|9718|9716|9721.5|9718.5|9725.5|9723.5|9717.5|9715.5|530
1685709000000|2023-06-02 12:30:00|9718|9716|9718|9716|9721|9719|9687|9684|2157
1685709300000|2023-06-02 12:35:00|9719.5|9717.5|9717|9715|9720.5|9718.5|9708|9706|699
1685709600000|2023-06-02 12:40:00|9716.5|9714.5|9700.5|9698.5|9717.5|9715.5|9699.5|9697.5|1049
1685709900000|2023-06-02 12:45:00|9701|9699|9692|9690|9706.5|9704.5|9691.5|9689.5|1426
1685710200000|2023-06-02 12:50:00|9693|9691|9697|9695|9698|9696|9684.5|9682.5|1297
1685710500000|2023-06-02 12:55:00|9696.5|9694.5|9703.5|9701.5|9703.5|9701.5|9693|9691|783
1685710800000|2023-06-02 13:00:00|9704|9702|9702.5|9700.5|9709.5|9707.5|9701.5|9699.5|1046
1685711100000|2023-06-02 13:05:00|9702|9700|9708.5|9706.5|9708.5|9706.5|9699.5|9697.5|1079
1685711400000|2023-06-02 13:10:00|9709|9707|9719.5|9717.5|9719.5|9717.5|9708.5|9706.5|944
1685711700000|2023-06-02 13:15:00|9720|9718|9711.5|9709.5|9720.5|9718.5|9711.5|9709.5|777
1685712000000|2023-06-02 13:20:00|9712.5|9710.5|9720.5|9718.5|9720.5|9718.5|9710.5|9708.5|402
1685712300000|2023-06-02 13:25:00|9721.5|9719.5|9727.5|9725.5|9729.5|9727.5|9720.5|9718.5|939
1685712600000|2023-06-02 13:30:00|9728|9726|9721.5|9719.5|9730.5|9728.5|9719.5|9717.5|754
1685712900000|2023-06-02 13:35:00|9720.5|9718.5|9714.5|9712.5|9721.5|9719.5|9711.5|9709.5|573
1685713200000|2023-06-02 13:40:00|9713.5|9711.5|9721.5|9719.5|9722|9720|9713.5|9711.5|573
1685713500000|2023-06-02 13:45:00|9720.5|9718.5|9716.5|9714.5|9721.5|9719.5|9715|9713|931
1685713800000|2023-06-02 13:50:00|9715.5|9713.5|9719.5|9717.5|9723.5|9721.5|9710.5|9708.5|1086
1685714100000|2023-06-02 13:55:00|9718.5|9716.5|9714.5|9712.5|9718.5|9716.5|9713.5|9711.5|511
1685714400000|2023-06-02 14:00:00|9715|9713|9711.5|9709.5|9715|9713|9709.5|9707.5|1050
1685714700000|2023-06-02 14:05:00|9711|9709|9704.5|9702.5|9711|9709|9704.5|9702.5|873
1685715000000|2023-06-02 14:10:00|9705.5|9703.5|9700.5|9698.5|9705.5|9703.5|9696.5|9694.5|892
1685715300000|2023-06-02 14:15:00|9699|9697|9698.5|9696.5|9699|9697|9693.5|9691.5|904
1685715600000|2023-06-02 14:20:00|9697.5|9695.5|9686|9684|9697.5|9695.5|9683.5|9681.5|1571
1685715900000|2023-06-02 14:25:00|9686.5|9684.5|9692.5|9690.5|9693|9691|9681.5|9679.5|1162
1685716200000|2023-06-02 14:30:00|9693|9691|9695.5|9693.5|9696.5|9694.5|9691.5|9689.5|1055
1685716500000|2023-06-02 14:35:00|9696.5|9694.5|9705.5|9703.5|9705.5|9703.5|9696.5|9694.5|918
1685716800000|2023-06-02 14:40:00|9706.5|9704.5|9701|9699|9706.5|9704.5|9699.5|9697.5|523
1685717100000|2023-06-02 14:45:00|9701.5|9699.5|9705.5|9703.5|9707.5|9705.5|9699.5|9697.5|1289
1685717400000|2023-06-02 14:50:00|9706|9704|9705.5|9703.5|9707.5|9705.5|9703.5|9701.5|887
1685717700000|2023-06-02 14:55:00|9706.5|9704.5|9699.5|9697.5|9710.5|9708.5|9698.5|9696.5|1131
1685718000000|2023-06-02 15:00:00|9698.5|9696.5|9705.5|9703.5|9705.5|9703.5|9696.5|9694.5|1189
1685718300000|2023-06-02 15:05:00|9706.5|9704.5|9711.5|9709.5|9714.5|9712.5|9706.5|9704.5|1315
1685718600000|2023-06-02 15:10:00|9712|9710|9708|9706|9713.5|9711.5|9705.5|9703.5|2144
1685718900000|2023-06-02 15:15:00|9707.5|9705.5|9700.5|9698.5|9711.5|9709.5|9699.5|9697.5|1945
1685719200000|2023-06-02 15:20:00|9701|9699|9706.5|9704.5|9706.5|9704.5|9698.5|9696.5|502
1685719500000|2023-06-02 15:25:00|9707.5|9705.5|9709.5|9707.5|9711.5|9709.5|9705.5|9703.5|582
1685719800000|2023-06-02 15:30:00|9710|9708|9709.5|9707.5|9713.5|9711.5|9708.5|9706.5|434
1685720100000|2023-06-02 15:35:00|9710.5|9708.5|9712.5|9710.5|9712.5|9710.5|9709.5|9707.5|299
1685720400000|2023-06-02 15:40:00|9711.5|9709.5|9703.5|9701.5|9711.5|9709.5|9702.5|9700.5|336
1685720700000|2023-06-02 15:45:00|9704|9702|9700.5|9698.5|9705.5|9703.5|9699.5|9697.5|278
1685721000000|2023-06-02 15:50:00|9699.5|9697.5|9703.5|9701.5|9703.5|9701.5|9699.5|9697.5|217
1685721300000|2023-06-02 15:55:00|9702.5|9700.5|9702.5|9700.5|9702.5|9700.5|9701.5|9699.5|96
1685721600000|2023-06-02 16:00:00|9701.5|9699.5|9705.5|9703.5|9705.5|9703.5|9701.5|9699.5|190
1685721900000|2023-06-02 16:05:00|9704.5|9702.5|9700|9698|9705.5|9703.5|9699.5|9697.5|153
1685722200000|2023-06-02 16:10:00|9699.5|9697.5|9701.5|9699.5|9701.5|9699.5|9695.5|9693.5|347
1685722500000|2023-06-02 16:15:00|9701|9699|9697|9695|9701.5|9699.5|9696.5|9694.5|85
1685722800000|2023-06-02 16:20:00|9697.5|9695.5|9696.5|9694.5|9697.5|9695.5|9695|9693|141
1685723100000|2023-06-02 16:25:00|9695.5|9693.5|9697.5|9695.5|9698|9696|9695|9693|204
1685723400000|2023-06-02 16:30:00|9698.5|9696.5|9700.5|9698.5|9702.5|9700.5|9698.5|9696.5|144
1685723700000|2023-06-02 16:35:00|9702|9700|9700.5|9698.5|9702.5|9700.5|9700.5|9698.5|103
1685724000000|2023-06-02 16:40:00|9700|9698|9703|9701|9703.5|9701.5|9699.5|9697.5|113
1685724300000|2023-06-02 16:45:00|9702.5|9700.5|9704.5|9702.5|9705|9703|9701.5|9699.5|76
1685724600000|2023-06-02 16:50:00|9705|9703|9703.5|9701.5|9705.5|9703.5|9702.5|9700.5|128
1685724900000|2023-06-02 16:55:00|9704.5|9702.5|9703.5|9700.5|9704.5|9702.5|9700.5|9698.5|198
1685948400000|2023-06-05 07:00:00|9648|9646|9646|9644|9648.5|9646.5|9638.5|9636.5|1364
1685948700000|2023-06-05 07:05:00|9645.5|9643.5|9651.5|9649.5|9653.5|9651.5|9637.5|9635.5|947
1685949000000|2023-06-05 07:10:00|9652.5|9650.5|9644.5|9642.5|9656.5|9654.5|9643.5|9641.5|821
1685949300000|2023-06-05 07:15:00|9643.5|9641.5|9637.5|9635.5|9644.5|9642.5|9637.5|9635.5|805
1685949600000|2023-06-05 07:20:00|9637|9635|9642.5|9640.5|9642.5|9640.5|9632.5|9630.5|933
1685949900000|2023-06-05 07:25:00|9643.5|9641.5|9639.5|9637.5|9646.5|9644.5|9635.5|9633.5|762
1685950200000|2023-06-05 07:30:00|9640.5|9638.5|9648.5|9646.5|9648.5|9646.5|9639.5|9637.5|685
1685950500000|2023-06-05 07:35:00|9649.5|9647.5|9649.5|9647.5|9650.5|9648.5|9647|9645|811
1685950800000|2023-06-05 07:40:00|9649|9647|9640.5|9638.5|9649|9647|9639.5|9637.5|579
1685951100000|2023-06-05 07:45:00|9641.5|9639.5|9647.5|9645.5|9651.5|9649.5|9641|9639|487
1685951400000|2023-06-05 07:50:00|9648|9646|9646.5|9644.5|9650.5|9648.5|9643.5|9641.5|384
1685951700000|2023-06-05 07:55:00|9645.5|9643.5|9644.5|9642.5|9650.5|9648.5|9642.5|9640.5|541
1685952000000|2023-06-05 08:00:00|9643.5|9641.5|9633.5|9631.5|9644.5|9642.5|9631.5|9629.5|696
1685952300000|2023-06-05 08:05:00|9634.5|9632.5|9636.5|9634.5|9638.5|9636.5|9632.5|9630.5|534
1685952600000|2023-06-05 08:10:00|9638.5|9636.5|9645.5|9643.5|9646|9644|9638.5|9636.5|561
1685952900000|2023-06-05 08:15:00|9644.5|9642.5|9645.5|9643.5|9645.5|9643.5|9640.5|9638.5|370
1685953200000|2023-06-05 08:20:00|9644.5|9642.5|9637.5|9635.5|9645.5|9643.5|9633.5|9631.5|773
1685953500000|2023-06-05 08:25:00|9636.5|9634.5|9645.5|9643.5|9647.5|9645.5|9636.5|9634.5|598
1685953800000|2023-06-05 08:30:00|9644.5|9642.5|9637.5|9635.5|9645.5|9643.5|9635|9633|417
1685954100000|2023-06-05 08:35:00|9638|9636|9637.5|9635.5|9642|9640|9637.5|9635.5|394
1685954400000|2023-06-05 08:40:00|9638|9636|9634.5|9632.5|9641|9639|9632.5|9630.5|483
1685954700000|2023-06-05 08:45:00|9633.5|9631.5|9636.5|9634.5|9637.5|9635.5|9629.5|9627.5|726
1685955000000|2023-06-05 08:50:00|9636|9634|9630.5|9628.5|9636|9634|9629.5|9627.5|1274
1685955300000|2023-06-05 08:55:00|9631.5|9629.5|9630.5|9628.5|9634.5|9632.5|9628.5|9626.5|896
1685955600000|2023-06-05 09:00:00|9631.5|9629.5|9633.5|9631.5|9634.5|9632.5|9626.5|9624.5|631
1685955900000|2023-06-05 09:05:00|9634.5|9632.5|9632.5|9630.5|9636.5|9634.5|9632.5|9630.5|1068
1685956200000|2023-06-05 09:10:00|9633|9631|9637.5|9635.5|9637.5|9635.5|9629.5|9627.5|639
1685956500000|2023-06-05 09:15:00|9636.5|9634.5|9637.5|9635.5|9642|9640|9636.5|9634.5|287
1685956800000|2023-06-05 09:20:00|9636.5|9634.5|9637.5|9635.5|9638.5|9636.5|9636.5|9634.5|292
1685957100000|2023-06-05 09:25:00|9636.5|9634.5|9645.5|9643.5|9645.5|9643.5|9636.5|9634.5|579
1685957400000|2023-06-05 09:30:00|9646.5|9644.5|9638.5|9636.5|9646.5|9644.5|9637.5|9635.5|382
1685957700000|2023-06-05 09:35:00|9637.5|9635.5|9633.5|9631.5|9638.5|9636.5|9632.5|9630.5|403
1685958000000|2023-06-05 09:40:00|9633|9631|9637|9635|9639.5|9637.5|9632.5|9630.5|429
1685958300000|2023-06-05 09:45:00|9636.5|9634.5|9641.5|9639.5|9642.5|9640.5|9636.5|9634.5|328
1685958600000|2023-06-05 09:50:00|9642.5|9640.5|9643.5|9641.5|9646.5|9644.5|9641.5|9639.5|625
1685958900000|2023-06-05 09:55:00|9644.5|9642.5|9648.5|9646.5|9649.5|9647.5|9644.5|9642.5|837
1685959200000|2023-06-05 10:00:00|9647.5|9645.5|9646.5|9644.5|9648.5|9646.5|9644.5|9642.5|506
1685959500000|2023-06-05 10:05:00|9645.5|9643.5|9644.5|9642.5|9645.5|9643.5|9643.5|9641.5|563
1685959800000|2023-06-05 10:10:00|9643.5|9641.5|9636.5|9634.5|9644.5|9642.5|9634.5|9632.5|544
1685960100000|2023-06-05 10:15:00|9635.5|9633.5|9637.5|9635.5|9638.5|9636.5|9635.5|9633.5|454
1685960400000|2023-06-05 10:20:00|9636.5|9634.5|9637.5|9635.5|9638.5|9636.5|9634.5|9632.5|443
1685960700000|2023-06-05 10:25:00|9635.5|9633.5|9633.5|9631.5|9636.5|9634.5|9632.5|9630.5|111
1685961000000|2023-06-05 10:30:00|9634|9632|9637.5|9635.5|9639.5|9637.5|9633.5|9631.5|219
1685961300000|2023-06-05 10:35:00|9636.5|9634.5|9634.5|9632.5|9640|9638|9634.5|9632.5|318
1685961600000|2023-06-05 10:40:00|9633.5|9631.5|9637.5|9635.5|9637.5|9635.5|9632.5|9630.5|292
1685961900000|2023-06-05 10:45:00|9638.5|9636.5|9640.5|9638.5|9641.5|9639.5|9637.5|9635.5|351
1685962200000|2023-06-05 10:50:00|9639.5|9637.5|9643.5|9641.5|9643.5|9641.5|9636.5|9634.5|363
1685962500000|2023-06-05 10:55:00|9642.5|9640.5|9640.5|9638.5|9644.5|9642.5|9640.5|9638.5|351
1685962800000|2023-06-05 11:00:00|9639.5|9637.5|9640.5|9638.5|9640.5|9638.5|9638.5|9636.5|367
1685963100000|2023-06-05 11:05:00|9639.5|9637.5|9647.5|9645.5|9647.5|9645.5|9639.5|9637.5|489
1685963400000|2023-06-05 11:10:00|9646.5|9644.5|9648.5|9646.5|9648.5|9646.5|9645.5|9643.5|189
1685963700000|2023-06-05 11:15:00|9647.5|9645.5|9646.5|9644.5|9651.5|9649.5|9646.5|9644.5|247
1685964000000|2023-06-05 11:20:00|9647.5|9645.5|9648.5|9646.5|9648.5|9646.5|9644.5|9642.5|306
1685964300000|2023-06-05 11:25:00|9649.5|9647.5|9643.5|9641.5|9649.5|9647.5|9642.5|9640.5|515
1685964600000|2023-06-05 11:30:00|9643|9641|9642.5|9640.5|9644.5|9642.5|9640.5|9638.5|420
1685964900000|2023-06-05 11:35:00|9641.5|9639.5|9638.5|9636.5|9641.5|9639.5|9636.5|9634.5|842
1685965200000|2023-06-05 11:40:00|9637.5|9635.5|9642|9640|9642.5|9640.5|9636|9634|509
1685965500000|2023-06-05 11:45:00|9641.5|9639.5|9639.5|9637.5|9643.5|9641.5|9638.5|9636.5|518
1685965800000|2023-06-05 11:50:00|9640.5|9638.5|9645.5|9643.5|9646.5|9644.5|9639.5|9637.5|536
1685966100000|2023-06-05 11:55:00|9646.5|9644.5|9648.5|9646.5|9650.5|9648.5|9646.5|9644.5|340
1685966400000|2023-06-05 12:00:00|9649|9647|9652.5|9650.5|9653.5|9651.5|9647|9645|675
1685966700000|2023-06-05 12:05:00|9651.5|9649.5|9652.5|9650.5|9653.5|9651.5|9651.5|9649.5|284
1685967000000|2023-06-05 12:10:00|9653.5|9651.5|9657.5|9655.5|9657.5|9655.5|9652.5|9650.5|556
1685967300000|2023-06-05 12:15:00|9656.5|9654.5|9655.5|9653.5|9657.5|9655.5|9651.5|9649.5|548
1685967600000|2023-06-05 12:20:00|9656.5|9654.5|9654.5|9652.5|9657.5|9655.5|9648.5|9646.5|1105
1685967900000|2023-06-05 12:25:00|9655|9653|9660.5|9658.5|9662.5|9660.5|9654.5|9652.5|809
1685968200000|2023-06-05 12:30:00|9659.5|9657.5|9656.5|9654.5|9660.5|9658.5|9652.5|9650.5|665
1685968500000|2023-06-05 12:35:00|9658.5|9656.5|9661.5|9659.5|9662|9660|9655.5|9653.5|654
1685968800000|2023-06-05 12:40:00|9661|9659|9658.5|9656.5|9664.5|9662.5|9658.5|9656.5|351
1685969100000|2023-06-05 12:45:00|9659.5|9657.5|9654.5|9652.5|9660.5|9658.5|9653.5|9651.5|512
1685969400000|2023-06-05 12:50:00|9655.5|9653.5|9661|9659|9661.5|9659.5|9652|9650|632
1685969700000|2023-06-05 12:55:00|9660.5|9658.5|9660.5|9658.5|9663.5|9661.5|9657.5|9655.5|283
1685970000000|2023-06-05 13:00:00|9661|9659|9661.5|9659.5|9663.5|9661.5|9657.5|9655.5|471
1685970300000|2023-06-05 13:05:00|9662.5|9660.5|9666.5|9664.5|9667|9665|9661.5|9659.5|402
1685970600000|2023-06-05 13:10:00|9665.5|9663.5|9662.5|9660.5|9665.5|9663.5|9660.5|9658.5|277
1685970900000|2023-06-05 13:15:00|9663.5|9661.5|9658.5|9656.5|9666.5|9664.5|9658.5|9656.5|388
1685971200000|2023-06-05 13:20:00|9659.5|9657.5|9654.5|9652.5|9659.5|9657.5|9654.5|9652.5|678
1685971500000|2023-06-05 13:25:00|9654|9652|9654.5|9652.5|9655.5|9653.5|9652.5|9650.5|678
1685971800000|2023-06-05 13:30:00|9653.5|9651.5|9641.5|9639.5|9653.5|9651.5|9640.5|9638.5|1330
1685972100000|2023-06-05 13:35:00|9641|9639|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|973
1685972400000|2023-06-05 13:40:00|9640.5|9638.5|9641.5|9639.5|9644|9642|9638.5|9636.5|1885
1685972700000|2023-06-05 13:45:00|9642|9640|9647.5|9645.5|9650.5|9648.5|9640.5|9638.5|1650
1685973000000|2023-06-05 13:50:00|9648.5|9646.5|9648|9646|9649|9647|9644|9642|872
1685973300000|2023-06-05 13:55:00|9647.5|9645.5|9648|9646|9650.5|9648.5|9645.5|9643.5|573
1685973600000|2023-06-05 14:00:00|9656.5|9653.5|9678.5|9676.5|9683.5|9681.5|9656.5|9653.5|1902
1685973900000|2023-06-05 14:05:00|9678|9676|9672.5|9670.5|9685|9683|9669.5|9667.5|1600
1685974200000|2023-06-05 14:10:00|9673|9671|9684|9682|9685.5|9683.5|9673|9671|1078
1685974500000|2023-06-05 14:15:00|9683.5|9681.5|9671.5|9669.5|9688.5|9686.5|9669.5|9667.5|1193
1685974800000|2023-06-05 14:20:00|9672.5|9670.5|9667.5|9665.5|9678.5|9676.5|9664.5|9662.5|795
1685975100000|2023-06-05 14:25:00|9668.5|9666.5|9666.5|9664.5|9674.5|9672.5|9666.5|9664.5|871
1685975400000|2023-06-05 14:30:00|9666|9664|9660.5|9658.5|9666.5|9664.5|9657.5|9655.5|752
1685975700000|2023-06-05 14:35:00|9662|9660|9666.5|9664.5|9670.5|9668.5|9662|9660|625
1685976000000|2023-06-05 14:40:00|9665.5|9663.5|9652|9650|9667.5|9665.5|9652|9650|699
1685976300000|2023-06-05 14:45:00|9651.5|9649.5|9649.5|9647.5|9655.5|9653.5|9648.5|9646.5|1056
1685976600000|2023-06-05 14:50:00|9650.5|9648.5|9646.5|9644.5|9650.5|9648.5|9642.5|9640.5|1576
1685976900000|2023-06-05 14:55:00|9645.5|9643.5|9642.5|9640.5|9645.5|9643.5|9639.5|9637.5|2146
1685977200000|2023-06-05 15:00:00|9642|9640|9638.5|9636.5|9642|9640|9635.5|9633.5|993
1685977500000|2023-06-05 15:05:00|9639.5|9637.5|9635.5|9633.5|9642.5|9640.5|9634.5|9632.5|859
1685977800000|2023-06-05 15:10:00|9635|9633|9646.5|9644.5|9648.5|9646.5|9634.5|9632.5|4389
1685978100000|2023-06-05 15:15:00|9647.5|9645.5|9656.5|9654.5|9658.5|9656.5|9646.5|9644.5|2123
1685978400000|2023-06-05 15:20:00|9655.5|9653.5|9661.5|9659.5|9663.5|9661.5|9655.5|9653.5|866
1685978700000|2023-06-05 15:25:00|9662|9660|9657.5|9655.5|9662.5|9660.5|9656.5|9654.5|545
1685979000000|2023-06-05 15:30:00|9656.5|9654.5|9654.5|9652.5|9658.5|9656.5|9651|9649|893
1685979300000|2023-06-05 15:35:00|9655.5|9653.5|9648.5|9646.5|9655.5|9653.5|9648.5|9646.5|483
1685979600000|2023-06-05 15:40:00|9649.5|9647.5|9656.5|9654.5|9657.5|9655.5|9649.5|9647.5|460
1685979900000|2023-06-05 15:45:00|9656|9654|9653.5|9651.5|9657.5|9655.5|9653.5|9651.5|484
1685980200000|2023-06-05 15:50:00|9652.5|9650.5|9653.5|9651.5|9655.5|9653.5|9652.5|9650.5|424
1685980500000|2023-06-05 15:55:00|9652.5|9650.5|9653.5|9651.5|9654.5|9652.5|9650.5|9648.5|349
1685980800000|2023-06-05 16:00:00|9655|9653|9659.5|9657.5|9660.5|9658.5|9654.5|9652.5|396
1685981100000|2023-06-05 16:05:00|9660.5|9658.5|9659.5|9657.5|9660.5|9658.5|9656.5|9654.5|491
1685981400000|2023-06-05 16:10:00|9660.5|9658.5|9659|9657|9660.5|9658.5|9657.5|9655.5|288
1685981700000|2023-06-05 16:15:00|9658.5|9656.5|9656.5|9654.5|9659.5|9657.5|9655.5|9653.5|176
1685982000000|2023-06-05 16:20:00|9655.5|9653.5|9648.5|9646.5|9656.5|9654.5|9648.5|9646.5|419
1685982300000|2023-06-05 16:25:00|9648|9646|9646.5|9644.5|9648.5|9646.5|9645.5|9643.5|403
1685982600000|2023-06-05 16:30:00|9645.5|9643.5|9643.5|9641.5|9646.5|9644.5|9643.5|9641.5|185
1685982900000|2023-06-05 16:35:00|9644.5|9642.5|9645.5|9643.5|9645.5|9643.5|9643.5|9641.5|138
1685983200000|2023-06-05 16:40:00|9644.5|9642.5|9642.5|9640.5|9644.5|9642.5|9642.5|9640.5|96
1685983500000|2023-06-05 16:45:00|9643.5|9641.5|9643.5|9641.5|9643.5|9641.5|9641.5|9639.5|99
1685983800000|2023-06-05 16:50:00|9643|9641|9642.5|9640.5|9643.5|9641.5|9641.5|9639.5|89
1685984100000|2023-06-05 16:55:00|9643.5|9641.5|9641|9639|9643.5|9641.5|9638.5|9636.5|161
1686034800000|2023-06-06 07:00:00|9643.5|9641.5|9655.5|9653.5|9657.5|9655.5|9636.5|9634.5|1712
1686035100000|2023-06-06 07:05:00|9656.5|9654.5|9660.5|9658.5|9662.5|9660.5|9654.5|9652.5|1337
1686035400000|2023-06-06 07:10:00|9661.5|9659.5|9658.5|9656.5|9663.5|9661.5|9658.5|9656.5|1187
1686035700000|2023-06-06 07:15:00|9657.5|9655.5|9660.5|9658.5|9662.5|9660.5|9656.5|9654.5|812
1686036000000|2023-06-06 07:20:00|9661|9659|9661.5|9659.5|9662.5|9660.5|9655.5|9653.5|781
1686036300000|2023-06-06 07:25:00|9662.5|9660.5|9665.5|9663.5|9668.5|9666.5|9661.5|9659.5|1025
1686036600000|2023-06-06 07:30:00|9666.5|9664.5|9668.5|9666.5|9672.5|9670.5|9664.5|9662.5|1464
1686036900000|2023-06-06 07:35:00|9669.5|9667.5|9663.5|9661.5|9669.5|9667.5|9661.5|9659.5|904
1686037200000|2023-06-06 07:40:00|9664.5|9662.5|9660.5|9658.5|9664.5|9662.5|9658.5|9656.5|599
1686037500000|2023-06-06 07:45:00|9661.5|9659.5|9658.5|9656.5|9663.5|9661.5|9657.5|9655.5|485
1686037800000|2023-06-06 07:50:00|9657.5|9655.5|9655.5|9653.5|9660.5|9658.5|9655.5|9653.5|741
1686038100000|2023-06-06 07:55:00|9654.5|9652.5|9657.5|9655.5|9658.5|9656.5|9654.5|9652.5|806
1686038400000|2023-06-06 08:00:00|9662.5|9660.5|9672.5|9670.5|9678.5|9676.5|9661.5|9659.5|2119
1686038700000|2023-06-06 08:05:00|9671.5|9669.5|9664.5|9662.5|9672.5|9670.5|9663.5|9661.5|1362
1686039000000|2023-06-06 08:10:00|9665.5|9663.5|9668.5|9666.5|9668.5|9666.5|9663.5|9661.5|844
1686039300000|2023-06-06 08:15:00|9667.5|9665.5|9659.5|9657.5|9669.5|9667.5|9658.5|9656.5|978
1686039600000|2023-06-06 08:20:00|9660.5|9658.5|9662.5|9660.5|9664.5|9662.5|9660|9658|572
1686039900000|2023-06-06 08:25:00|9663.5|9661.5|9661.5|9659.5|9666|9664|9661|9659|1031
1686040200000|2023-06-06 08:30:00|9661|9659|9656.5|9654.5|9662.5|9660.5|9654.5|9652.5|1070
1686040500000|2023-06-06 08:35:00|9655.5|9653.5|9659.5|9657.5|9659.5|9657.5|9654.5|9652.5|863
1686040800000|2023-06-06 08:40:00|9661.5|9659.5|9658.5|9656.5|9661.5|9659.5|9655.5|9653.5|1115
1686041100000|2023-06-06 08:45:00|9658|9656|9661.5|9659.5|9662.5|9660.5|9656.5|9654.5|1298
1686041400000|2023-06-06 08:50:00|9662|9660|9670|9668|9670.5|9668.5|9661.5|9659.5|2206
1686041700000|2023-06-06 08:55:00|9670.5|9668.5|9671.5|9669.5|9677.5|9675.5|9668.5|9666.5|7790
1686042000000|2023-06-06 09:00:00|9672.5|9670.5|9679.5|9677.5|9682|9680|9671.5|9669.5|2773
1686042300000|2023-06-06 09:05:00|9680.5|9678.5|9684.5|9682.5|9686.5|9684.5|9679.5|9677.5|1877
1686042600000|2023-06-06 09:10:00|9683.5|9681.5|9689.5|9687.5|9691.5|9689.5|9683.5|9681.5|1040
1686042900000|2023-06-06 09:15:00|9688.5|9686.5|9695|9693|9700|9698|9688.5|9686.5|1462
1686043200000|2023-06-06 09:20:00|9695.5|9693.5|9693.5|9691.5|9696.5|9694.5|9690.5|9688.5|825
1686043500000|2023-06-06 09:25:00|9693|9691|9703.5|9701.5|9705.5|9703.5|9692.5|9690.5|1175
1686043800000|2023-06-06 09:30:00|9702.5|9700.5|9699.5|9697.5|9706.5|9704.5|9699.5|9697.5|693
1686044100000|2023-06-06 09:35:00|9698.5|9696.5|9694.5|9692.5|9701.5|9699.5|9693.5|9691.5|1194
1686044400000|2023-06-06 09:40:00|9695.5|9693.5|9696.5|9694.5|9699.5|9697.5|9692.5|9690.5|676
1686044700000|2023-06-06 09:45:00|9695.5|9693.5|9692.5|9690.5|9696.5|9694.5|9690.5|9688.5|946
1686045000000|2023-06-06 09:50:00|9693|9691|9693.5|9691.5|9696.5|9694.5|9692.5|9690.5|982
1686045300000|2023-06-06 09:55:00|9694.5|9692.5|9692|9690|9697.5|9695.5|9689.5|9687.5|873
1686045600000|2023-06-06 10:00:00|9692.5|9690.5|9694|9692|9694.5|9692.5|9687.5|9685.5|686
1686045900000|2023-06-06 10:05:00|9693.5|9691.5|9691.5|9689.5|9695.5|9693.5|9691.5|9689.5|615
1686046200000|2023-06-06 10:10:00|9690.5|9688.5|9693.5|9691.5|9693.5|9691.5|9686.5|9684.5|890
1686046500000|2023-06-06 10:15:00|9692.5|9690.5|9690|9688|9694.5|9692.5|9689.5|9687.5|604
1686046800000|2023-06-06 10:20:00|9690.5|9688.5|9693.5|9691.5|9693.5|9691.5|9686.5|9684.5|785
1686047100000|2023-06-06 10:25:00|9692.5|9690.5|9694.5|9692.5|9696.5|9694.5|9692.5|9690.5|887
1686047400000|2023-06-06 10:30:00|9694|9692|9694.5|9692.5|9695.5|9693.5|9691.5|9689.5|378
1686047700000|2023-06-06 10:35:00|9695.5|9693.5|9690.5|9688.5|9696.5|9694.5|9690|9688|567
1686048000000|2023-06-06 10:40:00|9689.5|9687.5|9685.5|9683.5|9691.5|9689.5|9684.5|9682.5|766
1686048300000|2023-06-06 10:45:00|9684.5|9682.5|9683.5|9681.5|9687.5|9685.5|9682.5|9680.5|555
1686048600000|2023-06-06 10:50:00|9684.5|9682.5|9682.5|9680.5|9685.5|9683.5|9682.5|9680.5|1051
1686048900000|2023-06-06 10:55:00|9683|9681|9680.5|9678.5|9683|9681|9677.5|9675.5|797
1686049200000|2023-06-06 11:00:00|9680|9678|9677.5|9675.5|9680.5|9678.5|9676.5|9674.5|658
1686049500000|2023-06-06 11:05:00|9677|9675|9682.5|9680.5|9684.5|9682.5|9676.5|9674.5|844
1686049800000|2023-06-06 11:10:00|9681.5|9679.5|9680.5|9678.5|9681.5|9679.5|9676.5|9674.5|349
1686050100000|2023-06-06 11:15:00|9679.5|9677.5|9677.5|9675.5|9680.5|9678.5|9676.5|9674.5|366
1686050400000|2023-06-06 11:20:00|9678.5|9676.5|9677.5|9675.5|9681.5|9679.5|9676.5|9674.5|485
1686050700000|2023-06-06 11:25:00|9678.5|9676.5|9674.5|9672.5|9678.5|9676.5|9672.5|9670.5|319
1686051000000|2023-06-06 11:30:00|9673.5|9671.5|9673|9671|9674.5|9672.5|9671|9669|488
1686051300000|2023-06-06 11:35:00|9673.5|9671.5|9675.5|9673.5|9675.5|9673.5|9671.5|9669.5|370
1686051600000|2023-06-06 11:40:00|9676.5|9674.5|9671.5|9669.5|9677.5|9675.5|9671.5|9669.5|379
1686051900000|2023-06-06 11:45:00|9670.5|9668.5|9666.5|9664.5|9671|9669|9664.5|9662.5|723
1686052200000|2023-06-06 11:50:00|9667|9665|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|463
1686052500000|2023-06-06 11:55:00|9668.5|9666.5|9668.5|9666.5|9670.5|9668.5|9667.5|9665.5|979
1686052800000|2023-06-06 12:00:00|9667.5|9665.5|9671.5|9669.5|9671.5|9669.5|9663.5|9661.5|975
1686053100000|2023-06-06 12:05:00|9671|9669|9664.5|9662.5|9671.5|9669.5|9663.5|9661.5|780
1686053400000|2023-06-06 12:10:00|9664|9662|9652.5|9650.5|9664.5|9662.5|9652.5|9650.5|1322
1686053700000|2023-06-06 12:15:00|9651.5|9649.5|9654.5|9652.5|9657|9655|9645.5|9643.5|1153
1686054000000|2023-06-06 12:20:00|9655.5|9653.5|9646.5|9644.5|9655.5|9653.5|9643.5|9641.5|896
1686054300000|2023-06-06 12:25:00|9646|9644|9645.5|9643.5|9646|9644|9640.5|9638.5|809
1686054600000|2023-06-06 12:30:00|9646|9644|9642.5|9640.5|9646.5|9644.5|9638.5|9636.5|725
1686054900000|2023-06-06 12:35:00|9643|9641|9638.5|9636.5|9643.5|9641.5|9633.5|9631.5|725
1686055200000|2023-06-06 12:40:00|9638|9636|9632.5|9630.5|9638|9636|9630.5|9628.5|1122
1686055500000|2023-06-06 12:45:00|9631.5|9629.5|9638|9636|9638|9636|9631.5|9629.5|676
1686055800000|2023-06-06 12:50:00|9638.5|9636.5|9633.5|9631.5|9640.5|9638.5|9633.5|9631.5|672
1686056100000|2023-06-06 12:55:00|9632.5|9630.5|9629.5|9627.5|9636|9634|9629.5|9627.5|848
1686056400000|2023-06-06 13:00:00|9630.5|9628.5|9634|9632|9636.5|9634.5|9629.5|9627.5|693
1686056700000|2023-06-06 13:05:00|9633.5|9631.5|9642.5|9640.5|9643.5|9641.5|9633.5|9631.5|827
1686057000000|2023-06-06 13:10:00|9643|9641|9646.5|9644.5|9646.5|9644.5|9642.5|9640.5|921
1686057300000|2023-06-06 13:15:00|9647.5|9645.5|9652.5|9650.5|9653.5|9651.5|9645.5|9643.5|841
1686057600000|2023-06-06 13:20:00|9653.5|9651.5|9656.5|9654.5|9657.5|9655.5|9651|9649|1396
1686057900000|2023-06-06 13:25:00|9657.5|9655.5|9656|9654|9660.5|9658.5|9655.5|9653.5|1013
1686058200000|2023-06-06 13:30:00|9655.5|9653.5|9651.5|9649.5|9658.5|9656.5|9648.5|9646.5|1482
1686058500000|2023-06-06 13:35:00|9651|9649|9640|9638|9651.5|9649.5|9637.5|9635.5|1077
1686058800000|2023-06-06 13:40:00|9640.5|9638.5|9642.5|9640.5|9644.5|9642.5|9637.5|9635.5|596
1686059100000|2023-06-06 13:45:00|9643.5|9641.5|9639.5|9637.5|9643.5|9641.5|9635.5|9633.5|738
1686059400000|2023-06-06 13:50:00|9638.5|9636.5|9639.5|9637.5|9639.5|9637.5|9636.5|9634.5|453
1686059700000|2023-06-06 13:55:00|9639|9637|9633.5|9631.5|9639.5|9637.5|9633|9631|719
1686060000000|2023-06-06 14:00:00|9632.5|9630.5|9637.5|9635.5|9637.5|9635.5|9629.5|9627.5|747
1686060300000|2023-06-06 14:05:00|9637|9635|9630.5|9628.5|9637.5|9635.5|9630|9628|732
1686060600000|2023-06-06 14:10:00|9630|9628|9631.5|9629.5|9631.5|9629.5|9624|9622|1420
1686060900000|2023-06-06 14:15:00|9630.5|9628.5|9632.5|9630.5|9634.5|9632.5|9629.5|9627.5|929
1686061200000|2023-06-06 14:20:00|9631.5|9629.5|9638.5|9636.5|9639.5|9637.5|9631.5|9629.5|942
1686061500000|2023-06-06 14:25:00|9639.5|9637.5|9645|9643|9645.5|9643.5|9639.5|9637.5|442
1686061800000|2023-06-06 14:30:00|9644.5|9642.5|9642.5|9640.5|9647.5|9645.5|9641.5|9639.5|594
1686062100000|2023-06-06 14:35:00|9643|9641|9643.5|9641.5|9644.5|9642.5|9640|9638|750
1686062400000|2023-06-06 14:40:00|9644.5|9642.5|9641.5|9639.5|9644.5|9642.5|9638.5|9636.5|768
1686062700000|2023-06-06 14:45:00|9641|9639|9644.5|9642.5|9647.5|9645.5|9639.5|9637.5|757
1686063000000|2023-06-06 14:50:00|9643.5|9641.5|9642.5|9640.5|9645.5|9643.5|9640.5|9638.5|755
1686063300000|2023-06-06 14:55:00|9643.5|9641.5|9646.5|9644.5|9646.5|9644.5|9641.5|9639.5|681
1686063600000|2023-06-06 15:00:00|9645.5|9643.5|9639|9637|9645.5|9643.5|9637.5|9635.5|894
1686063900000|2023-06-06 15:05:00|9639.5|9637.5|9650.5|9648.5|9653.5|9651.5|9639.5|9637.5|1820
1686064200000|2023-06-06 15:10:00|9651.5|9649.5|9652.5|9650.5|9653.5|9651.5|9647.5|9645.5|3309
1686064500000|2023-06-06 15:15:00|9651.5|9649.5|9655.5|9653.5|9655.5|9653.5|9650|9648|3711
1686064800000|2023-06-06 15:20:00|9654.5|9652.5|9661.5|9659.5|9661.5|9659.5|9653.5|9651.5|1257
1686065100000|2023-06-06 15:25:00|9662|9660|9662.5|9660.5|9666|9664|9658.5|9656.5|873
1686065400000|2023-06-06 15:30:00|9663.5|9661.5|9663.5|9661.5|9665.5|9663.5|9660.5|9658.5|441
1686065700000|2023-06-06 15:35:00|9662.5|9660.5|9660.5|9658.5|9665.5|9663.5|9660|9658|511
1686066000000|2023-06-06 15:40:00|9659.5|9657.5|9660.5|9658.5|9662.5|9660.5|9659.5|9657.5|504
1686066300000|2023-06-06 15:45:00|9661.5|9659.5|9663|9661|9663.5|9661.5|9659.5|9657.5|318
1686066600000|2023-06-06 15:50:00|9663.5|9661.5|9663.5|9661.5|9666.5|9664.5|9661.5|9659.5|601
1686066900000|2023-06-06 15:55:00|9662.5|9660.5|9661|9659|9663.5|9661.5|9660.5|9658.5|271
1686067200000|2023-06-06 16:00:00|9660.5|9658.5|9663.5|9661.5|9663.5|9661.5|9659.5|9657.5|328
1686067500000|2023-06-06 16:05:00|9663|9661|9666.5|9664.5|9668.5|9666.5|9663|9661|253
1686067800000|2023-06-06 16:10:00|9665|9663|9661|9659|9666.5|9664.5|9660.5|9658.5|95
1686068100000|2023-06-06 16:15:00|9660.5|9658.5|9660.5|9658.5|9661.5|9659.5|9660.5|9658.5|115
1686068400000|2023-06-06 16:20:00|9661.5|9659.5|9662.5|9660.5|9663.5|9661.5|9661.5|9659.5|114
1686068700000|2023-06-06 16:25:00|9663|9661|9667.5|9665.5|9667.5|9665.5|9661.5|9659.5|174
1686069000000|2023-06-06 16:30:00|9668.5|9666.5|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|141
1686069300000|2023-06-06 16:35:00|9668.5|9666.5|9670.5|9668.5|9670.5|9668.5|9666.5|9664.5|298
1686069600000|2023-06-06 16:40:00|9671.5|9669.5|9671.5|9669.5|9671.5|9669.5|9669|9667|219
1686069900000|2023-06-06 16:45:00|9670.5|9668.5|9675.5|9673.5|9675.5|9673.5|9670.5|9668.5|227
1686070200000|2023-06-06 16:50:00|9674.5|9672.5|9670.5|9668.5|9674.5|9672.5|9669.5|9667.5|197
1686070500000|2023-06-06 16:55:00|9670|9668|9676.5|9674.5|9676.5|9674.5|9670|9668|98
1686121200000|2023-06-07 07:00:00|9673.5|9671.5|9668|9666|9680.5|9678.5|9666.5|9664.5|1064
1686121500000|2023-06-07 07:05:00|9667.5|9665.5|9661|9659|9671|9669|9659.5|9657.5|1103
1686121800000|2023-06-07 07:10:00|9661.5|9659.5|9663.5|9661.5|9664|9662|9658.5|9656.5|532
1686122100000|2023-06-07 07:15:00|9664.5|9662.5|9672.5|9670.5|9673.5|9671.5|9664.5|9662.5|432
1686122400000|2023-06-07 07:20:00|9673.5|9671.5|9666.5|9664.5|9674.5|9672.5|9663.5|9661.5|509
1686122700000|2023-06-07 07:25:00|9667.5|9665.5|9667.5|9665.5|9667.5|9665.5|9661.5|9659.5|722
1686123000000|2023-06-07 07:30:00|9667|9665|9663.5|9661.5|9667.5|9665.5|9658.5|9656.5|956
1686123300000|2023-06-07 07:35:00|9664.5|9662.5|9662.5|9660.5|9664.5|9662.5|9660.5|9658.5|313
1686123600000|2023-06-07 07:40:00|9663.5|9661.5|9657.5|9655.5|9663.5|9661.5|9654.5|9652.5|594
1686123900000|2023-06-07 07:45:00|9659.5|9657.5|9656.5|9654.5|9661.5|9659.5|9655.5|9653.5|430
1686124200000|2023-06-07 07:50:00|9655.5|9653.5|9661.5|9659.5|9663.5|9661.5|9655.5|9653.5|819
1686124500000|2023-06-07 07:55:00|9660.5|9658.5|9657.5|9655.5|9660.5|9658.5|9656.5|9654.5|636
1686124800000|2023-06-07 08:00:00|9657|9655|9657.5|9655.5|9658.5|9656.5|9652.5|9650.5|794
1686125100000|2023-06-07 08:05:00|9658.5|9656.5|9654.5|9652.5|9659.5|9657.5|9653.5|9651.5|365
1686125400000|2023-06-07 08:10:00|9655.5|9653.5|9653.5|9651.5|9657.5|9655.5|9651.5|9649.5|459
1686125700000|2023-06-07 08:15:00|9654.5|9652.5|9660.5|9658.5|9661.5|9659.5|9652.5|9650.5|441
1686126000000|2023-06-07 08:20:00|9661.5|9659.5|9661.5|9659.5|9661.5|9659.5|9655.5|9653.5|237
1686126300000|2023-06-07 08:25:00|9662.5|9660.5|9663.5|9661.5|9663.5|9661.5|9657.5|9655.5|291
1686126600000|2023-06-07 08:30:00|9664.5|9662.5|9668.5|9666.5|9670|9668|9662.5|9660.5|474
1686126900000|2023-06-07 08:35:00|9667.5|9665.5|9670.5|9668.5|9674.5|9672.5|9667.5|9665.5|694
1686127200000|2023-06-07 08:40:00|9671|9669|9677.5|9675.5|9677.5|9675.5|9669.5|9667.5|942
1686127500000|2023-06-07 08:45:00|9675.5|9673.5|9686.5|9684.5|9687.5|9685.5|9675.5|9673.5|1012
1686127800000|2023-06-07 08:50:00|9687|9685|9677.5|9675.5|9688.5|9686.5|9676.5|9674.5|1168
1686128100000|2023-06-07 08:55:00|9676.5|9674.5|9671.5|9669.5|9676.5|9674.5|9668|9666|1399
1686128400000|2023-06-07 09:00:00|9672|9670|9667.5|9665.5|9672.5|9670.5|9663.5|9661.5|899
1686128700000|2023-06-07 09:05:00|9666.5|9664.5|9659.5|9657.5|9666.5|9664.5|9657.5|9655.5|543
1686129000000|2023-06-07 09:10:00|9660.5|9658.5|9662.5|9660.5|9664.5|9662.5|9659.5|9657.5|617
1686129300000|2023-06-07 09:15:00|9661.5|9659.5|9666|9664|9668.5|9666.5|9659.5|9657.5|641
1686129600000|2023-06-07 09:20:00|9665.5|9663.5|9672.5|9670.5|9673.5|9671.5|9665.5|9663.5|504
1686129900000|2023-06-07 09:25:00|9673|9671|9676.5|9674.5|9679|9677|9671.5|9669.5|587
1686130200000|2023-06-07 09:30:00|9676|9674|9669.5|9667.5|9677.5|9675.5|9668.5|9666.5|555
1686130500000|2023-06-07 09:35:00|9670.5|9668.5|9675.5|9673.5|9676|9674|9669.5|9667.5|519
1686130800000|2023-06-07 09:40:00|9676.5|9674.5|9674.5|9672.5|9676.5|9674.5|9673.5|9671.5|639
1686131100000|2023-06-07 09:45:00|9675.5|9673.5|9676.5|9674.5|9678.5|9676.5|9675.5|9673.5|240
1686131400000|2023-06-07 09:50:00|9677.5|9675.5|9674.5|9672.5|9677.5|9675.5|9671.5|9669.5|287
1686131700000|2023-06-07 09:55:00|9675.5|9673.5|9674.5|9672.5|9676.5|9674.5|9672.5|9670.5|728
1686132000000|2023-06-07 10:00:00|9673.5|9671.5|9673.5|9671.5|9675.5|9673.5|9672.5|9670.5|546
1686132300000|2023-06-07 10:05:00|9674.5|9672.5|9674.5|9672.5|9675.5|9673.5|9671.5|9669.5|218
1686132600000|2023-06-07 10:10:00|9675.5|9673.5|9679.5|9677.5|9679.5|9677.5|9675.5|9673.5|498
1686132900000|2023-06-07 10:15:00|9680.5|9678.5|9679.5|9677.5|9681.5|9679.5|9677.5|9675.5|582
1686133200000|2023-06-07 10:20:00|9678.5|9676.5|9676.5|9674.5|9683.5|9681.5|9676.5|9674.5|577
1686133500000|2023-06-07 10:25:00|9674.5|9672.5|9675.5|9673.5|9676.5|9674.5|9670.5|9668.5|960
1686133800000|2023-06-07 10:30:00|9676.5|9674.5|9677|9675|9677.5|9675.5|9674.5|9672.5|274
1686134100000|2023-06-07 10:35:00|9677.5|9675.5|9677.5|9675.5|9679.5|9677.5|9676.5|9674.5|383
1686134400000|2023-06-07 10:40:00|9676.5|9674.5|9673.5|9671.5|9677.5|9675.5|9673.5|9671.5|519
1686134700000|2023-06-07 10:45:00|9672.5|9670.5|9672|9670|9673.5|9671.5|9669.5|9667.5|243
1686135000000|2023-06-07 10:50:00|9671.5|9669.5|9667.5|9665.5|9672.5|9670.5|9667.5|9665.5|563
1686135300000|2023-06-07 10:55:00|9667|9665|9667.5|9665.5|9668.5|9666.5|9665.5|9663.5|367
1686135600000|2023-06-07 11:00:00|9668.5|9666.5|9671.5|9669.5|9674.5|9672.5|9667.5|9665.5|456
1686135900000|2023-06-07 11:05:00|9670.5|9668.5|9669.5|9667.5|9671.5|9669.5|9666|9664|356
1686136200000|2023-06-07 11:10:00|9670|9668|9662.5|9660.5|9670|9668|9662.5|9660.5|165
1686136500000|2023-06-07 11:15:00|9663.5|9661.5|9665.5|9663.5|9667.5|9665.5|9663|9661|252
1686136800000|2023-06-07 11:20:00|9666|9664|9668.5|9666.5|9669.5|9667.5|9666|9664|143
1686137100000|2023-06-07 11:25:00|9668|9666|9667.5|9665.5|9672.5|9670.5|9667.5|9665.5|327
1686137400000|2023-06-07 11:30:00|9668|9666|9673.5|9671.5|9673.5|9671.5|9667.5|9665.5|197
1686137700000|2023-06-07 11:35:00|9673|9671|9678.5|9676.5|9679.5|9677.5|9672.5|9670.5|389
1686138000000|2023-06-07 11:40:00|9679|9677|9673.5|9671.5|9679.5|9677.5|9672.5|9670.5|637
1686138300000|2023-06-07 11:45:00|9672.5|9670.5|9675.5|9673.5|9677.5|9675.5|9672.5|9670.5|297
1686138600000|2023-06-07 11:50:00|9674.5|9672.5|9670.5|9668.5|9675.5|9673.5|9670|9668|715
1686138900000|2023-06-07 11:55:00|9672|9670|9677.5|9675.5|9679.5|9677.5|9670|9668|1032
1686139200000|2023-06-07 12:00:00|9678.5|9676.5|9672|9670|9678.5|9676.5|9670.5|9668.5|585
1686139500000|2023-06-07 12:05:00|9672.5|9670.5|9675|9673|9676.5|9674.5|9668.5|9666.5|1006
1686139800000|2023-06-07 12:10:00|9674.5|9672.5|9677.5|9675.5|9679.5|9677.5|9672.5|9670.5|290
1686140100000|2023-06-07 12:15:00|9677|9675|9675.5|9673.5|9679.5|9677.5|9675.5|9673.5|602
1686140400000|2023-06-07 12:20:00|9674.5|9672.5|9676.5|9674.5|9678.5|9676.5|9672.5|9670.5|397
1686140700000|2023-06-07 12:25:00|9676|9674|9673.5|9671.5|9676.5|9674.5|9671.5|9669.5|554
1686141000000|2023-06-07 12:30:00|9674.5|9672.5|9670.5|9668.5|9677.5|9675.5|9670|9668|753
1686141300000|2023-06-07 12:35:00|9669.5|9667.5|9668.5|9666.5|9670.5|9668.5|9668.5|9666.5|874
1686141600000|2023-06-07 12:40:00|9668|9666|9659.5|9657.5|9668.5|9666.5|9659.5|9657.5|784
1686141900000|2023-06-07 12:45:00|9660.5|9658.5|9661.5|9659.5|9664.5|9662.5|9660.5|9658.5|831
1686142200000|2023-06-07 12:50:00|9660.5|9658.5|9650.5|9648.5|9661.5|9659.5|9650|9648|815
1686142500000|2023-06-07 12:55:00|9652.5|9650.5|9649.5|9647.5|9655.5|9653.5|9647.5|9645.5|722
1686142800000|2023-06-07 13:00:00|9650|9648|9657.5|9655.5|9660.5|9658.5|9650|9648|715
1686143100000|2023-06-07 13:05:00|9658|9656|9657|9655|9660.5|9658.5|9655.5|9653.5|306
1686143400000|2023-06-07 13:10:00|9657.5|9655.5|9664.5|9662.5|9664.5|9662.5|9656.5|9654.5|411
1686143700000|2023-06-07 13:15:00|9663.5|9661.5|9663.5|9661.5|9664.5|9662.5|9659.5|9657.5|341
1686144000000|2023-06-07 13:20:00|9664|9662|9665|9663|9666.5|9664.5|9661.5|9659.5|604
1686144300000|2023-06-07 13:25:00|9664.5|9662.5|9667.5|9665.5|9667.5|9665.5|9664.5|9662.5|535
1686144600000|2023-06-07 13:30:00|9666.5|9664.5|9674.5|9672.5|9674.5|9672.5|9662|9660|1156
1686144900000|2023-06-07 13:35:00|9674|9672|9669|9667|9675.5|9673.5|9668|9666|964
1686145200000|2023-06-07 13:40:00|9668.5|9666.5|9676|9674|9676.5|9674.5|9667.5|9665.5|651
1686145500000|2023-06-07 13:45:00|9675.5|9673.5|9677.5|9675.5|9679.5|9677.5|9675.5|9673.5|1114
1686145800000|2023-06-07 13:50:00|9677|9675|9670.5|9668.5|9677|9675|9668.5|9666.5|935
1686146100000|2023-06-07 13:55:00|9671.5|9669.5|9668.5|9666.5|9672.5|9670.5|9664.5|9662.5|1081
1686146400000|2023-06-07 14:00:00|9669|9667|9653.5|9651.5|9670.5|9668.5|9652.5|9650.5|2512
1686146700000|2023-06-07 14:05:00|9653|9651|9650.5|9648.5|9659.5|9657.5|9649.5|9647.5|1251
1686147000000|2023-06-07 14:10:00|9652.5|9650.5|9639.5|9637.5|9653.5|9651.5|9635.5|9633.5|1688
1686147300000|2023-06-07 14:15:00|9640.5|9638.5|9640.5|9638.5|9645.5|9643.5|9638.5|9636.5|1424
1686147600000|2023-06-07 14:20:00|9641.5|9639.5|9635.5|9633.5|9643.5|9641.5|9635|9633|1261
1686147900000|2023-06-07 14:25:00|9636.5|9634.5|9633.5|9631.5|9638.5|9636.5|9629.5|9627.5|1473
1686148200000|2023-06-07 14:30:00|9631.5|9629.5|9624.5|9622.5|9634.5|9632.5|9623.5|9621.5|1671
1686148500000|2023-06-07 14:35:00|9623.5|9621.5|9624.5|9622.5|9625.5|9623.5|9616.5|9614.5|1575
1686148800000|2023-06-07 14:40:00|9623.5|9621.5|9627.5|9625.5|9630.5|9628.5|9621.5|9619.5|1392
1686149100000|2023-06-07 14:45:00|9628|9626|9626.5|9624.5|9630.5|9628.5|9620|9618|1057
1686149400000|2023-06-07 14:50:00|9625.5|9623.5|9626.5|9624.5|9627.5|9625.5|9623|9621|1021
1686149700000|2023-06-07 14:55:00|9625|9623|9630|9628|9630.5|9628.5|9622.5|9620.5|1025
1686150000000|2023-06-07 15:00:00|9630.5|9628.5|9635.5|9633.5|9636.5|9634.5|9628.5|9626.5|1196
1686150300000|2023-06-07 15:05:00|9634.5|9632.5|9619|9617|9634.5|9632.5|9617|9615|1645
1686150600000|2023-06-07 15:10:00|9618.5|9616.5|9621.5|9619.5|9623.5|9621.5|9615|9613|3212
1686150900000|2023-06-07 15:15:00|9622.5|9620.5|9620.5|9618.5|9624.5|9622.5|9619.5|9617.5|2613
1686151200000|2023-06-07 15:20:00|9619.5|9617.5|9615.5|9613.5|9620.5|9618.5|9613.5|9611.5|1078
1686151500000|2023-06-07 15:25:00|9616|9614|9616.5|9614.5|9617.5|9615.5|9609.5|9607.5|1150
1686151800000|2023-06-07 15:30:00|9615.5|9613.5|9615|9613|9617.5|9615.5|9609|9607|1379
1686152100000|2023-06-07 15:35:00|9615.5|9613.5|9611.5|9609.5|9616.5|9614.5|9610.5|9608.5|733
1686152400000|2023-06-07 15:40:00|9612.5|9610.5|9611.5|9609.5|9614.5|9612.5|9610.5|9608.5|737
1686152700000|2023-06-07 15:45:00|9610.5|9608.5|9613.5|9611.5|9613.5|9611.5|9610.5|9608.5|682
1686153000000|2023-06-07 15:50:00|9614.5|9612.5|9610.5|9608.5|9616.5|9614.5|9609.5|9607.5|571
1686153300000|2023-06-07 15:55:00|9609.5|9607.5|9604.5|9602.5|9609.5|9607.5|9603.5|9601.5|365
1686153600000|2023-06-07 16:00:00|9604|9602|9602|9600|9605.5|9603.5|9601.5|9599.5|480
1686153900000|2023-06-07 16:05:00|9602.5|9600.5|9606.5|9604.5|9606.5|9604.5|9601.5|9599.5|708
1686154200000|2023-06-07 16:10:00|9607.5|9605.5|9607.5|9605.5|9609.5|9607.5|9606.5|9604.5|349
1686154500000|2023-06-07 16:15:00|9607|9605|9605.5|9603.5|9607|9605|9603.5|9601.5|401
1686154800000|2023-06-07 16:20:00|9606|9604|9608.5|9606.5|9608.5|9606.5|9605.5|9603.5|107
1686155100000|2023-06-07 16:25:00|9607.5|9605.5|9605.5|9603.5|9608|9606|9603.5|9601.5|209
1686155400000|2023-06-07 16:30:00|9604.5|9602.5|9602.5|9600.5|9605.5|9603.5|9602.5|9600.5|466
1686155700000|2023-06-07 16:35:00|9603.5|9601.5|9599|9597|9603.5|9601.5|9599|9597|474
1686156000000|2023-06-07 16:40:00|9599.5|9597.5|9600.5|9598.5|9601.5|9599.5|9599|9597|145
1686156300000|2023-06-07 16:45:00|9601.5|9599.5|9599.5|9597.5|9602.5|9600.5|9599.5|9597.5|179
1686156600000|2023-06-07 16:50:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9596.5|9594.5|261
1686156900000|2023-06-07 16:55:00|9598|9596|9598|9596|9598|9596|9594.5|9592.5|254
1686207600000|2023-06-08 07:00:00|9581.5|9579.5|9575|9573|9582.5|9580.5|9572.5|9570.5|1414
1686207900000|2023-06-08 07:05:00|9574.5|9572.5|9577.5|9575.5|9582.5|9580.5|9574.5|9572.5|1054
1686208200000|2023-06-08 07:10:00|9578.5|9576.5|9582.5|9580.5|9585.5|9583.5|9576.5|9574.5|1144
1686208500000|2023-06-08 07:15:00|9584.5|9582.5|9586.5|9584.5|9588.5|9586.5|9580.5|9578.5|984
1686208800000|2023-06-08 07:20:00|9585.5|9583.5|9582.5|9580.5|9585.5|9583.5|9581.5|9579.5|614
1686209100000|2023-06-08 07:25:00|9583|9581|9591.5|9589.5|9593.5|9591.5|9582.5|9580.5|835
1686209400000|2023-06-08 07:30:00|9590.5|9588.5|9586.5|9584.5|9594.5|9592.5|9585.5|9583.5|1396
1686209700000|2023-06-08 07:35:00|9587.5|9585.5|9581.5|9579.5|9587.5|9585.5|9579.5|9577.5|856
1686210000000|2023-06-08 07:40:00|9580.5|9578.5|9575.5|9573.5|9582.5|9580.5|9574.5|9572.5|677
1686210300000|2023-06-08 07:45:00|9575|9573|9579.5|9577.5|9582.5|9580.5|9574.5|9572.5|790
1686210600000|2023-06-08 07:50:00|9578.5|9576.5|9572.5|9570.5|9578.5|9576.5|9568.5|9566.5|1643
1686210900000|2023-06-08 07:55:00|9573|9571|9573.5|9571.5|9578.5|9576.5|9572.5|9570.5|950
1686211200000|2023-06-08 08:00:00|9572.5|9570.5|9565|9563|9572.5|9570.5|9562.5|9560.5|1194
1686211500000|2023-06-08 08:05:00|9564.5|9562.5|9568.5|9566.5|9570.5|9568.5|9563|9561|1069
1686211800000|2023-06-08 08:10:00|9569.5|9567.5|9570.5|9568.5|9571.5|9569.5|9568.5|9566.5|758
1686212100000|2023-06-08 08:15:00|9571.5|9569.5|9574.5|9572.5|9575.5|9573.5|9568.5|9566.5|562
1686212400000|2023-06-08 08:20:00|9574|9572|9579.5|9577.5|9581.5|9579.5|9574|9572|465
1686212700000|2023-06-08 08:25:00|9580.5|9578.5|9582.5|9580.5|9584.5|9582.5|9577.5|9575.5|680
1686213000000|2023-06-08 08:30:00|9582|9580|9577.5|9575.5|9587.5|9585.5|9577.5|9575.5|630
1686213300000|2023-06-08 08:35:00|9577|9575|9579.5|9577.5|9580.5|9578.5|9575.5|9573.5|660
1686213600000|2023-06-08 08:40:00|9578.5|9576.5|9575.5|9573.5|9580.5|9578.5|9572.5|9570.5|490
1686213900000|2023-06-08 08:45:00|9576|9574|9569.5|9567.5|9577.5|9575.5|9568.5|9566.5|552
1686214200000|2023-06-08 08:50:00|9568.5|9566.5|9574.5|9572.5|9576.5|9574.5|9566.5|9564.5|607
1686214500000|2023-06-08 08:55:00|9575.5|9573.5|9567.5|9565.5|9576.5|9574.5|9567.5|9565.5|460
1686214800000|2023-06-08 09:00:00|9568|9566|9571.5|9569.5|9572.5|9570.5|9566.5|9564.5|580
1686215100000|2023-06-08 09:05:00|9572.5|9570.5|9572.5|9570.5|9572.5|9570.5|9566.5|9564.5|538
1686215400000|2023-06-08 09:10:00|9572|9570|9566.5|9564.5|9575.5|9573.5|9566.5|9564.5|714
1686215700000|2023-06-08 09:15:00|9567|9565|9570.5|9568.5|9574.5|9572.5|9566.5|9564.5|502
1686216000000|2023-06-08 09:20:00|9571.5|9569.5|9570.5|9568.5|9573.5|9571.5|9568.5|9566.5|357
1686216300000|2023-06-08 09:25:00|9571.5|9569.5|9568.5|9566.5|9573|9571|9566.5|9564.5|319
1686216600000|2023-06-08 09:30:00|9569.5|9567.5|9573.5|9571.5|9574.5|9572.5|9569.5|9567.5|315
1686216900000|2023-06-08 09:35:00|9572.5|9570.5|9573|9571|9574.5|9572.5|9571.5|9569.5|290
1686217200000|2023-06-08 09:40:00|9572.5|9570.5|9574|9572|9578.5|9576.5|9572.5|9570.5|360
1686217500000|2023-06-08 09:45:00|9574.5|9572.5|9570.5|9568.5|9574.5|9572.5|9570.5|9568.5|379
1686217800000|2023-06-08 09:50:00|9569.5|9567.5|9564.5|9562.5|9569.5|9567.5|9563.5|9561.5|401
1686218100000|2023-06-08 09:55:00|9563.5|9561.5|9565.5|9563.5|9567.5|9565.5|9563.5|9561.5|316
1686218400000|2023-06-08 10:00:00|9564.5|9562.5|9563.5|9561.5|9565.5|9563.5|9561.5|9559.5|713
1686218700000|2023-06-08 10:05:00|9562.5|9560.5|9562.5|9560.5|9563.5|9561.5|9560.5|9558.5|797
1686219000000|2023-06-08 10:10:00|9561.5|9559.5|9560.5|9558.5|9563|9561|9559.5|9557.5|412
1686219300000|2023-06-08 10:15:00|9559.5|9557.5|9563.5|9561.5|9563.5|9561.5|9558.5|9556.5|588
1686219600000|2023-06-08 10:20:00|9562.5|9560.5|9562.5|9560.5|9563.5|9561.5|9559|9557|252
1686219900000|2023-06-08 10:25:00|9561.5|9559.5|9565.5|9563.5|9569.5|9567.5|9561.5|9559.5|669
1686220200000|2023-06-08 10:30:00|9566|9564|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|201
1686220500000|2023-06-08 10:35:00|9566.5|9564.5|9564.5|9562.5|9569.5|9567.5|9563.5|9561.5|565
1686220800000|2023-06-08 10:40:00|9564|9562|9564.5|9562.5|9565.5|9563.5|9563.5|9561.5|216
1686221100000|2023-06-08 10:45:00|9564|9562|9560.5|9558.5|9564.5|9562.5|9559.5|9557.5|293
1686221400000|2023-06-08 10:50:00|9561.5|9559.5|9557.5|9555.5|9561.5|9559.5|9557.5|9555.5|667
1686221700000|2023-06-08 10:55:00|9556.5|9554.5|9560.5|9558.5|9560.5|9558.5|9555.5|9553.5|453
1686222000000|2023-06-08 11:00:00|9561.5|9559.5|9567.5|9565.5|9567.5|9565.5|9560.5|9558.5|401
1686222300000|2023-06-08 11:05:00|9568.5|9566.5|9566.5|9564.5|9569.5|9567.5|9565.5|9563.5|241
1686222600000|2023-06-08 11:10:00|9567|9565|9567.5|9565.5|9568.5|9566.5|9565.5|9563.5|197
1686222900000|2023-06-08 11:15:00|9568.5|9566.5|9567.5|9565.5|9568.5|9566.5|9564.5|9562.5|348
1686223200000|2023-06-08 11:20:00|9568.5|9566.5|9570.5|9568.5|9572.5|9570.5|9568.5|9566.5|457
1686223500000|2023-06-08 11:25:00|9570|9568|9573.5|9571.5|9573.5|9571.5|9569.5|9567.5|360
1686223800000|2023-06-08 11:30:00|9572.5|9570.5|9569.5|9567.5|9572.5|9570.5|9568.5|9566.5|528
1686224100000|2023-06-08 11:35:00|9570.5|9568.5|9569.5|9567.5|9570.5|9568.5|9568.5|9566.5|561
1686224400000|2023-06-08 11:40:00|9570.5|9568.5|9570.5|9568.5|9570.5|9568.5|9565.5|9563.5|649
1686224700000|2023-06-08 11:45:00|9569.5|9567.5|9570.5|9568.5|9572.5|9570.5|9567.5|9565.5|530
1686225000000|2023-06-08 11:50:00|9571|9569|9571.5|9569.5|9573.5|9571.5|9570.5|9568.5|418
1686225300000|2023-06-08 11:55:00|9572.5|9570.5|9568.5|9566.5|9573.5|9571.5|9568.5|9566.5|434
1686225600000|2023-06-08 12:00:00|9567.5|9565.5|9562.5|9560.5|9568.5|9566.5|9559.5|9557.5|743
1686225900000|2023-06-08 12:05:00|9562|9560|9563.5|9561.5|9564.5|9562.5|9561.5|9559.5|257
1686226200000|2023-06-08 12:10:00|9562.5|9560.5|9561|9559|9564.5|9562.5|9559.5|9557.5|347
1686226500000|2023-06-08 12:15:00|9560.5|9558.5|9560.5|9558.5|9562.5|9560.5|9558.5|9556.5|520
1686226800000|2023-06-08 12:20:00|9559.5|9557.5|9560.5|9558.5|9561|9559|9556.5|9554.5|641
1686227100000|2023-06-08 12:25:00|9559.5|9557.5|9562.5|9560.5|9563|9561|9559.5|9557.5|487
1686227400000|2023-06-08 12:30:00|9567.5|9564.5|9576.5|9574.5|9588.5|9586.5|9564.5|9562.5|2051
1686227700000|2023-06-08 12:35:00|9577.5|9575.5|9582.5|9580.5|9589.5|9587.5|9576.5|9574.5|1289
1686228000000|2023-06-08 12:40:00|9581.5|9579.5|9574.5|9572.5|9586.5|9584.5|9573.5|9571.5|993
1686228300000|2023-06-08 12:45:00|9575.5|9573.5|9568.5|9566.5|9577.5|9575.5|9567.5|9565.5|1075
1686228600000|2023-06-08 12:50:00|9569|9567|9567.5|9565.5|9569.5|9567.5|9563.5|9561.5|828
1686228900000|2023-06-08 12:55:00|9568.5|9566.5|9571|9569|9572.5|9570.5|9566.5|9564.5|646
1686229200000|2023-06-08 13:00:00|9570.5|9568.5|9573.5|9571.5|9575.5|9573.5|9567|9565|883
1686229500000|2023-06-08 13:05:00|9574.5|9572.5|9575.5|9573.5|9582.5|9580.5|9573.5|9571.5|821
1686229800000|2023-06-08 13:10:00|9575|9573|9573.5|9571.5|9575.5|9573.5|9568.5|9566.5|913
1686230100000|2023-06-08 13:15:00|9574|9572|9573|9571|9574.5|9572.5|9567.5|9565.5|550
1686230400000|2023-06-08 13:20:00|9572.5|9570.5|9583.5|9581.5|9583.5|9581.5|9572.5|9570.5|483
1686230700000|2023-06-08 13:25:00|9583|9581|9589|9587|9590.5|9588.5|9582.5|9580.5|675
1686231000000|2023-06-08 13:30:00|9588.5|9586.5|9601.5|9599.5|9601.5|9599.5|9585.5|9583.5|1000
1686231300000|2023-06-08 13:35:00|9600.5|9598.5|9609.5|9607.5|9613|9611|9598.5|9596.5|1545
1686231600000|2023-06-08 13:40:00|9610.5|9608.5|9606.5|9604.5|9614.5|9612.5|9606.5|9604.5|870
1686231900000|2023-06-08 13:45:00|9607.5|9605.5|9607|9605|9617.5|9615.5|9606|9604|1339
1686232200000|2023-06-08 13:50:00|9606.5|9604.5|9610.5|9608.5|9614.5|9612.5|9606.5|9604.5|662
1686232500000|2023-06-08 13:55:00|9611.5|9609.5|9606.5|9604.5|9613.5|9611.5|9606.5|9604.5|402
1686232800000|2023-06-08 14:00:00|9605.5|9603.5|9597|9595|9607.5|9605.5|9596.5|9594.5|1213
1686233100000|2023-06-08 14:05:00|9596.5|9594.5|9597.5|9595.5|9604.5|9602.5|9596.5|9594.5|707
1686233400000|2023-06-08 14:10:00|9598.5|9596.5|9595.5|9593.5|9600.5|9598.5|9594.5|9592.5|977
1686233700000|2023-06-08 14:15:00|9595|9593|9598.5|9596.5|9598.5|9596.5|9592.5|9590.5|798
1686234000000|2023-06-08 14:20:00|9597.5|9595.5|9598.5|9596.5|9599.5|9597.5|9595.5|9593.5|675
1686234300000|2023-06-08 14:25:00|9599.5|9597.5|9600.5|9598.5|9602.5|9600.5|9596.5|9594.5|636
1686234600000|2023-06-08 14:30:00|9600|9598|9603.5|9601.5|9604.5|9602.5|9598.5|9596.5|786
1686234900000|2023-06-08 14:35:00|9602.5|9600.5|9605.5|9603.5|9606.5|9604.5|9597.5|9595.5|643
1686235200000|2023-06-08 14:40:00|9606|9604|9608.5|9606.5|9609.5|9607.5|9603.5|9601.5|724
1686235500000|2023-06-08 14:45:00|9609|9607|9607.5|9605.5|9613.5|9611.5|9606.5|9604.5|808
1686235800000|2023-06-08 14:50:00|9608|9606|9609|9607|9611.5|9609.5|9606.5|9604.5|873
1686236100000|2023-06-08 14:55:00|9609.5|9607.5|9602.5|9600.5|9609.5|9607.5|9602.5|9600.5|645
1686236400000|2023-06-08 15:00:00|9603|9601|9608.5|9606.5|9608.5|9606.5|9602.5|9600.5|759
1686236700000|2023-06-08 15:05:00|9609.5|9607.5|9608.5|9606.5|9610.5|9608.5|9605.5|9603.5|743
1686237000000|2023-06-08 15:10:00|9608|9606|9602.5|9600.5|9608.5|9606.5|9599.5|9597.5|3501
1686237300000|2023-06-08 15:15:00|9603|9601|9602.5|9600.5|9609.5|9607.5|9602.5|9600.5|2693
1686237600000|2023-06-08 15:20:00|9603.5|9601.5|9601.5|9599.5|9604.5|9602.5|9600.5|9598.5|665
1686237900000|2023-06-08 15:25:00|9600.5|9598.5|9600.5|9598.5|9601.5|9599.5|9598.5|9596.5|416
1686238200000|2023-06-08 15:30:00|9599.5|9597.5|9596.5|9594.5|9600.5|9598.5|9595.5|9593.5|581
1686238500000|2023-06-08 15:35:00|9597|9595|9601.5|9599.5|9601.5|9599.5|9596|9594|587
1686238800000|2023-06-08 15:40:00|9600.5|9598.5|9603.5|9601.5|9606.5|9604.5|9600.5|9598.5|584
1686239100000|2023-06-08 15:45:00|9604.5|9602.5|9619|9617|9619.5|9617.5|9604.5|9602.5|1060
1686239400000|2023-06-08 15:50:00|9618.5|9616.5|9626|9624|9626.5|9624.5|9617.5|9615.5|1149
1686239700000|2023-06-08 15:55:00|9626.5|9624.5|9631.5|9629.5|9631.5|9629.5|9623.5|9621.5|560
1686240000000|2023-06-08 16:00:00|9630.5|9628.5|9626.5|9624.5|9632.5|9630.5|9626.5|9624.5|444
1686240300000|2023-06-08 16:05:00|9626|9624|9619.5|9617.5|9626.5|9624.5|9618.5|9616.5|617
1686240600000|2023-06-08 16:10:00|9618.5|9616.5|9620|9618|9620.5|9618.5|9616.5|9614.5|336
1686240900000|2023-06-08 16:15:00|9619.5|9617.5|9619.5|9617.5|9620|9618|9617|9615|83
1686241200000|2023-06-08 16:20:00|9618.5|9616.5|9616.5|9614.5|9620.5|9618.5|9616.5|9614.5|85
1686241500000|2023-06-08 16:25:00|9617|9615|9619.5|9617.5|9619.5|9617.5|9616.5|9614.5|102
1686241800000|2023-06-08 16:30:00|9618.5|9616.5|9624.5|9622.5|9624.5|9622.5|9618.5|9616.5|179
1686242100000|2023-06-08 16:35:00|9624|9622|9624.5|9622.5|9626.5|9624.5|9623.5|9621.5|107
1686242400000|2023-06-08 16:40:00|9624|9622|9621|9619|9624.5|9622.5|9620.5|9618.5|98
1686242700000|2023-06-08 16:45:00|9620.5|9618.5|9621|9619|9623|9621|9620.5|9618.5|125
1686243000000|2023-06-08 16:50:00|9621.5|9619.5|9615|9613|9621.5|9619.5|9614.5|9612.5|134
1686243300000|2023-06-08 16:55:00|9614.5|9612.5|9617|9615|9617.5|9615.5|9613.5|9611.5|166
1686294000000|2023-06-09 07:00:00|9609.5|9607.5|9620.5|9618.5|9624.5|9622.5|9607.5|9605.5|922
1686294300000|2023-06-09 07:05:00|9621.5|9619.5|9624.5|9622.5|9625|9623|9616.5|9614.5|642
1686294600000|2023-06-09 07:10:00|9622.5|9620.5|9615.5|9613.5|9623.5|9621.5|9610.5|9608.5|1245
1686294900000|2023-06-09 07:15:00|9614.5|9612.5|9604.5|9602.5|9614.5|9612.5|9600.5|9598.5|1621
1686295200000|2023-06-09 07:20:00|9604|9602|9608.5|9606.5|9612.5|9610.5|9603.5|9601.5|726
1686295500000|2023-06-09 07:25:00|9609.5|9607.5|9612.5|9610.5|9620|9618|9609.5|9607.5|958
1686295800000|2023-06-09 07:30:00|9613|9611|9623.5|9621.5|9623.5|9621.5|9611.5|9609.5|1125
1686296100000|2023-06-09 07:35:00|9622.5|9620.5|9627|9625|9628.5|9626.5|9620.5|9618.5|871
1686296400000|2023-06-09 07:40:00|9627.5|9625.5|9639.5|9637.5|9640.5|9638.5|9625.5|9623.5|833
1686296700000|2023-06-09 07:45:00|9640.5|9638.5|9641|9639|9643.5|9641.5|9638|9636|1048
1686297000000|2023-06-09 07:50:00|9640.5|9638.5|9636.5|9634.5|9644.5|9642.5|9634.5|9632.5|876
1686297300000|2023-06-09 07:55:00|9636|9634|9635.5|9633.5|9641.5|9639.5|9634.5|9632.5|521
1686297600000|2023-06-09 08:00:00|9634.5|9632.5|9627.5|9625.5|9637.5|9635.5|9623.5|9621.5|846
1686297900000|2023-06-09 08:05:00|9626.5|9624.5|9624.5|9622.5|9629.5|9627.5|9623|9621|780
1686298200000|2023-06-09 08:10:00|9623.5|9621.5|9629.5|9627.5|9630.5|9628.5|9621|9619|693
1686298500000|2023-06-09 08:15:00|9628.5|9626.5|9631.5|9629.5|9632.5|9630.5|9628.5|9626.5|479
1686298800000|2023-06-09 08:20:00|9632.5|9630.5|9629.5|9627.5|9632.5|9630.5|9628.5|9626.5|446
1686299100000|2023-06-09 08:25:00|9630.5|9628.5|9631.5|9629.5|9635.5|9633.5|9629.5|9627.5|455
1686299400000|2023-06-09 08:30:00|9630.5|9628.5|9636.5|9634.5|9637.5|9635.5|9629.5|9627.5|539
1686299700000|2023-06-09 08:35:00|9635.5|9633.5|9638.5|9636.5|9641.5|9639.5|9634.5|9632.5|789
1686300000000|2023-06-09 08:40:00|9639.5|9637.5|9647.5|9645.5|9650.5|9648.5|9639.5|9637.5|829
1686300300000|2023-06-09 08:45:00|9647|9645|9651.5|9649.5|9652.5|9650.5|9643.5|9641.5|745
1686300600000|2023-06-09 08:50:00|9652|9650|9653.5|9651.5|9657.5|9655.5|9649.5|9647.5|848
1686300900000|2023-06-09 08:55:00|9652.5|9650.5|9646.5|9644.5|9653.5|9651.5|9645.5|9643.5|861
1686301200000|2023-06-09 09:00:00|9645.5|9643.5|9654.5|9652.5|9654.5|9652.5|9645.5|9643.5|606
1686301500000|2023-06-09 09:05:00|9654|9652|9654.5|9652.5|9658.5|9656.5|9653.5|9651.5|804
1686301800000|2023-06-09 09:10:00|9655.5|9653.5|9645.5|9643.5|9656.5|9654.5|9645.5|9643.5|778
1686302100000|2023-06-09 09:15:00|9646.5|9644.5|9648.5|9646.5|9650.5|9648.5|9645.5|9643.5|667
1686302400000|2023-06-09 09:20:00|9649.5|9647.5|9651.5|9649.5|9654.5|9652.5|9647.5|9645.5|595
1686302700000|2023-06-09 09:25:00|9652.5|9650.5|9653.5|9651.5|9657.5|9655.5|9652.5|9650.5|393
1686303000000|2023-06-09 09:30:00|9653|9651|9649.5|9647.5|9655.5|9653.5|9648.5|9646.5|520
1686303300000|2023-06-09 09:35:00|9650|9648|9653.5|9651.5|9653.5|9651.5|9649.5|9647.5|483
1686303600000|2023-06-09 09:40:00|9653|9651|9649|9647|9655.5|9653.5|9647.5|9645.5|881
1686303900000|2023-06-09 09:45:00|9648.5|9646.5|9644.5|9642.5|9650.5|9648.5|9644.5|9642.5|385
1686304200000|2023-06-09 09:50:00|9645.5|9643.5|9644|9642|9645.5|9643.5|9641.5|9639.5|497
1686304500000|2023-06-09 09:55:00|9643.5|9641.5|9639.5|9637.5|9648.5|9646.5|9639|9637|493
1686304800000|2023-06-09 10:00:00|9638.5|9636.5|9641|9639|9642.5|9640.5|9638.5|9636.5|359
1686305100000|2023-06-09 10:05:00|9641.5|9639.5|9642|9640|9644.5|9642.5|9639.5|9637.5|407
1686305400000|2023-06-09 10:10:00|9641.5|9639.5|9647.5|9645.5|9648.5|9646.5|9641.5|9639.5|353
1686305700000|2023-06-09 10:15:00|9648.5|9646.5|9650|9648|9651.5|9649.5|9646.5|9644.5|437
1686306000000|2023-06-09 10:20:00|9649.5|9647.5|9648.5|9646.5|9650.5|9648.5|9647.5|9645.5|387
1686306300000|2023-06-09 10:25:00|9648|9646|9645.5|9643.5|9649.5|9647.5|9645|9643|301
1686306600000|2023-06-09 10:30:00|9644.5|9642.5|9645.5|9643.5|9648.5|9646.5|9643.5|9641.5|808
1686306900000|2023-06-09 10:35:00|9644.5|9642.5|9638.5|9636.5|9645.5|9643.5|9636.5|9634.5|692
1686307200000|2023-06-09 10:40:00|9638|9636|9632|9630|9638.5|9636.5|9631|9629|257
1686307500000|2023-06-09 10:45:00|9632.5|9630.5|9630.5|9628.5|9636|9634|9629.5|9627.5|565
1686307800000|2023-06-09 10:50:00|9630|9628|9637.5|9635.5|9638.5|9636.5|9629.5|9627.5|592
1686308100000|2023-06-09 10:55:00|9637|9635|9641.5|9639.5|9641.5|9639.5|9636.5|9634.5|412
1686308400000|2023-06-09 11:00:00|9641|9639|9633.5|9631.5|9641.5|9639.5|9632.5|9630.5|535
1686308700000|2023-06-09 11:05:00|9633|9631|9629.5|9627.5|9633|9631|9627|9625|636
1686309000000|2023-06-09 11:10:00|9630.5|9628.5|9626.5|9624.5|9633.5|9631.5|9626.5|9624.5|1185
1686309300000|2023-06-09 11:15:00|9627.5|9625.5|9630.5|9628.5|9630.5|9628.5|9626.5|9624.5|1114
1686309600000|2023-06-09 11:20:00|9630|9628|9628.5|9626.5|9630.5|9628.5|9627.5|9625.5|708
1686309900000|2023-06-09 11:25:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9627.5|9625.5|1075
1686310200000|2023-06-09 11:30:00|9629.5|9627.5|9623|9621|9629.5|9627.5|9622.5|9620.5|752
1686310500000|2023-06-09 11:35:00|9623.5|9621.5|9626.5|9624.5|9629|9627|9622.5|9620.5|641
1686310800000|2023-06-09 11:40:00|9628.5|9626.5|9621.5|9619.5|9629|9627|9621.5|9619.5|751
1686311100000|2023-06-09 11:45:00|9622.5|9620.5|9624.5|9622.5|9624.5|9622.5|9619.5|9617.5|487
1686311400000|2023-06-09 11:50:00|9623.5|9621.5|9628.5|9626.5|9629|9627|9623.5|9621.5|874
1686311700000|2023-06-09 11:55:00|9629|9627|9630.5|9628.5|9631.5|9629.5|9628.5|9626.5|660
1686312000000|2023-06-09 12:00:00|9629.5|9627.5|9619|9617|9630.5|9628.5|9619|9617|568
1686312300000|2023-06-09 12:05:00|9619.5|9617.5|9620|9618|9622.5|9620.5|9617.5|9615.5|756
1686312600000|2023-06-09 12:10:00|9619.5|9617.5|9617.5|9615.5|9621.5|9619.5|9617.5|9615.5|282
1686312900000|2023-06-09 12:15:00|9618.5|9616.5|9612.5|9610.5|9619.5|9617.5|9612.5|9610.5|446
1686313200000|2023-06-09 12:20:00|9614.5|9612.5|9627.5|9625.5|9628.5|9626.5|9612.5|9610.5|543
1686313500000|2023-06-09 12:25:00|9628|9626|9638|9636|9641|9639|9628|9626|1012
1686313800000|2023-06-09 12:30:00|9638.5|9636.5|9654.5|9652.5|9663.5|9661.5|9638.5|9636.5|1981
1686314100000|2023-06-09 12:35:00|9655|9653|9654|9652|9655.5|9653.5|9644|9642|1075
1686314400000|2023-06-09 12:40:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9645.5|9643.5|746
1686314700000|2023-06-09 12:45:00|9648.5|9646.5|9643.5|9641.5|9651.5|9649.5|9642.5|9640.5|804
1686315000000|2023-06-09 12:50:00|9644.5|9642.5|9636.5|9634.5|9649|9647|9636.5|9634.5|1053
1686315300000|2023-06-09 12:55:00|9635.5|9633.5|9631.5|9629.5|9638.5|9636.5|9630.5|9628.5|596
1686315600000|2023-06-09 13:00:00|9632|9630|9638|9636|9638.5|9636.5|9631|9629|661
1686315900000|2023-06-09 13:05:00|9638.5|9636.5|9636|9634|9643|9641|9634.5|9632.5|684
1686316200000|2023-06-09 13:10:00|9636.5|9634.5|9639.5|9637.5|9641|9639|9636|9634|402
1686316500000|2023-06-09 13:15:00|9638.5|9636.5|9631|9629|9638.5|9636.5|9630.5|9628.5|572
1686316800000|2023-06-09 13:20:00|9631.5|9629.5|9630.5|9628.5|9636.5|9634.5|9629.5|9627.5|448
1686317100000|2023-06-09 13:25:00|9629.5|9627.5|9613.5|9611.5|9629.5|9627.5|9613.5|9611.5|916
1686317400000|2023-06-09 13:30:00|9614.5|9612.5|9618.5|9616.5|9622.5|9620.5|9612.5|9610.5|1133
1686317700000|2023-06-09 13:35:00|9618|9616|9610.5|9608.5|9618.5|9616.5|9609.5|9607.5|612
1686318000000|2023-06-09 13:40:00|9609.5|9607.5|9602.5|9600.5|9610.5|9608.5|9597.5|9595.5|1366
1686318300000|2023-06-09 13:45:00|9603|9601|9599.5|9597.5|9603.5|9601.5|9597.5|9595.5|662
1686318600000|2023-06-09 13:50:00|9599|9597|9593.5|9591.5|9599|9597|9590.5|9588.5|1026
1686318900000|2023-06-09 13:55:00|9592.5|9590.5|9608.5|9606.5|9610.5|9608.5|9591.5|9589.5|1384
1686319200000|2023-06-09 14:00:00|9607.5|9605.5|9613.5|9611.5|9613.5|9611.5|9605.5|9603.5|1045
1686319500000|2023-06-09 14:05:00|9613|9611|9614|9612|9614.5|9612.5|9608.5|9606.5|562
1686319800000|2023-06-09 14:10:00|9613.5|9611.5|9612.5|9610.5|9616.5|9614.5|9608.5|9606.5|961
1686320100000|2023-06-09 14:15:00|9613.5|9611.5|9621.5|9619.5|9621.5|9619.5|9612.5|9610.5|617
1686320400000|2023-06-09 14:20:00|9622|9620|9628.5|9626.5|9628.5|9626.5|9620.5|9618.5|769
1686320700000|2023-06-09 14:25:00|9629.5|9627.5|9631.5|9629.5|9634|9632|9628.5|9626.5|1034
1686321000000|2023-06-09 14:30:00|9630.5|9628.5|9632.5|9630.5|9633|9631|9627.5|9625.5|897
1686321300000|2023-06-09 14:35:00|9632|9630|9626.5|9624.5|9633.5|9631.5|9625.5|9623.5|901
1686321600000|2023-06-09 14:40:00|9627|9625|9623|9621|9630.5|9628.5|9621.5|9619.5|959
1686321900000|2023-06-09 14:45:00|9622.5|9620.5|9625.5|9623.5|9626.5|9624.5|9621|9619|754
1686322200000|2023-06-09 14:50:00|9626.5|9624.5|9629.5|9627.5|9629.5|9627.5|9624.5|9622.5|594
1686322500000|2023-06-09 14:55:00|9628.5|9626.5|9630.5|9628.5|9632.5|9630.5|9627.5|9625.5|849
1686322800000|2023-06-09 15:00:00|9631|9629|9638.5|9636.5|9639.5|9637.5|9629.5|9627.5|842
1686323100000|2023-06-09 15:05:00|9639|9637|9648.5|9646.5|9649.5|9647.5|9638.5|9636.5|964
1686323400000|2023-06-09 15:10:00|9649|9647|9637.5|9635.5|9649.5|9647.5|9636.5|9634.5|1898
1686323700000|2023-06-09 15:15:00|9638|9636|9631.5|9629.5|9639|9637|9630.5|9628.5|1501
1686324000000|2023-06-09 15:20:00|9632|9630|9625.5|9623.5|9632.5|9630.5|9625.5|9623.5|494
1686324300000|2023-06-09 15:25:00|9624.5|9622.5|9623.5|9621.5|9627.5|9625.5|9621.5|9619.5|529
1686324600000|2023-06-09 15:30:00|9624.5|9622.5|9628.5|9626.5|9631.5|9629.5|9623.5|9621.5|547
1686324900000|2023-06-09 15:35:00|9628|9626|9626.5|9624.5|9628|9626|9625.5|9623.5|283
1686325200000|2023-06-09 15:40:00|9626|9624|9623.5|9621.5|9626.5|9624.5|9621.5|9619.5|230
1686325500000|2023-06-09 15:45:00|9624.5|9622.5|9626.5|9624.5|9627.5|9625.5|9624.5|9622.5|212
1686325800000|2023-06-09 15:50:00|9627.5|9625.5|9628.5|9626.5|9629.5|9627.5|9627.5|9625.5|292
1686326100000|2023-06-09 15:55:00|9629|9627|9632.5|9630.5|9632.5|9630.5|9628.5|9626.5|200
1686326400000|2023-06-09 16:00:00|9631.5|9629.5|9629|9627|9632.5|9630.5|9628.5|9626.5|298
1686326700000|2023-06-09 16:05:00|9628.5|9626.5|9628.5|9626.5|9629|9627|9627.5|9625.5|73
1686327000000|2023-06-09 16:10:00|9629|9627|9629|9627|9631.5|9629.5|9628.5|9626.5|181
1686327300000|2023-06-09 16:15:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9629|9627|142
1686327600000|2023-06-09 16:20:00|9631.5|9629.5|9628.5|9626.5|9631.5|9629.5|9628.5|9626.5|82
1686327900000|2023-06-09 16:25:00|9627.5|9625.5|9630|9628|9632.5|9630.5|9627.5|9625.5|155
1686328200000|2023-06-09 16:30:00|9629.5|9627.5|9627.5|9625.5|9631|9629|9627.5|9625.5|98
1686328500000|2023-06-09 16:35:00|9628.5|9626.5|9628.5|9626.5|9628.5|9626.5|9627.5|9625.5|99
1686328800000|2023-06-09 16:40:00|9629.5|9627.5|9627.5|9625.5|9631.5|9629.5|9627.5|9625.5|124
1686329100000|2023-06-09 16:45:00|9626.5|9624.5|9627.5|9625.5|9628.5|9626.5|9626.5|9624.5|106
1686329400000|2023-06-09 16:50:00|9627|9625|9626|9624|9628.5|9626.5|9626|9624|95
1686329700000|2023-06-09 16:55:00|9626.5|9624.5|9628.5|9625.5|9628.5|9626.5|9625|9623|66
1686553200000|2023-06-12 07:00:00|9618.5|9616.5|9622|9620|9626.5|9624.5|9611.5|9609.5|1249
1686553500000|2023-06-12 07:05:00|9622.5|9620.5|9611|9609|9626.5|9624.5|9609.5|9607.5|941
1686553800000|2023-06-12 07:10:00|9611.5|9609.5|9607.5|9605.5|9614.5|9612.5|9607.5|9605.5|637
1686554100000|2023-06-12 07:15:00|9609|9607|9604.5|9602.5|9611.5|9609.5|9603.5|9601.5|709
1686554400000|2023-06-12 07:20:00|9604|9602|9609.5|9607.5|9614.5|9612.5|9602.5|9600.5|628
1686554700000|2023-06-12 07:25:00|9610.5|9608.5|9598.5|9596.5|9610.5|9608.5|9598.5|9596.5|446
1686555000000|2023-06-12 07:30:00|9598|9596|9602|9600|9604.5|9602.5|9598|9596|697
1686555300000|2023-06-12 07:35:00|9602.5|9600.5|9600.5|9598.5|9603.5|9601.5|9597.5|9595.5|587
1686555600000|2023-06-12 07:40:00|9601|9599|9605|9603|9606.5|9604.5|9601|9599|449
1686555900000|2023-06-12 07:45:00|9605.5|9603.5|9600.5|9598.5|9606|9604|9600.5|9598.5|405
1686556200000|2023-06-12 07:50:00|9601.5|9599.5|9585.5|9583.5|9602.5|9600.5|9585|9583|800
1686556500000|2023-06-12 07:55:00|9585|9583|9592.5|9590.5|9594.5|9592.5|9585|9583|482
1686556800000|2023-06-12 08:00:00|9591.5|9589.5|9589.5|9587.5|9596.5|9594.5|9588|9586|549
1686557100000|2023-06-12 08:05:00|9589|9587|9591.5|9589.5|9593.5|9591.5|9586.5|9584.5|420
1686557400000|2023-06-12 08:10:00|9590.5|9588.5|9582.5|9580.5|9590.5|9588.5|9581|9579|690
1686557700000|2023-06-12 08:15:00|9581.5|9579.5|9581.5|9579.5|9586|9584|9580.5|9578.5|522
1686558000000|2023-06-12 08:20:00|9581|9579|9580|9578|9584.5|9582.5|9578.5|9576.5|707
1686558300000|2023-06-12 08:25:00|9580.5|9578.5|9585.5|9583.5|9586.5|9584.5|9579.5|9577.5|647
1686558600000|2023-06-12 08:30:00|9584.5|9582.5|9584|9582|9585.5|9583.5|9581.5|9579.5|433
1686558900000|2023-06-12 08:35:00|9584.5|9582.5|9580.5|9578.5|9585.5|9583.5|9579.5|9577.5|402
1686559200000|2023-06-12 08:40:00|9581|9579|9584.5|9582.5|9585.5|9583.5|9579.5|9577.5|173
1686559500000|2023-06-12 08:45:00|9583.5|9581.5|9580.5|9578.5|9584.5|9582.5|9579.5|9577.5|1012
1686559800000|2023-06-12 08:50:00|9581|9579|9580.5|9578.5|9582.5|9580.5|9578.5|9576.5|889
1686560100000|2023-06-12 08:55:00|9581|9579|9588.5|9586.5|9588.5|9586.5|9580.5|9578.5|781
1686560400000|2023-06-12 09:00:00|9589|9587|9590.5|9588.5|9591.5|9589.5|9587.5|9585.5|634
1686560700000|2023-06-12 09:05:00|9591.5|9589.5|9596|9594|9598.5|9596.5|9591|9589|686
1686561000000|2023-06-12 09:10:00|9596.5|9594.5|9601|9599|9603.5|9601.5|9595.5|9593.5|483
1686561300000|2023-06-12 09:15:00|9601.5|9599.5|9598.5|9596.5|9601.5|9599.5|9595.5|9593.5|746
1686561600000|2023-06-12 09:20:00|9599|9597|9595.5|9593.5|9599.5|9597.5|9594.5|9592.5|264
1686561900000|2023-06-12 09:25:00|9595|9593|9589.5|9587.5|9597.5|9595.5|9588.5|9586.5|396
1686562200000|2023-06-12 09:30:00|9590|9588|9594.5|9592.5|9595|9593|9589.5|9587.5|346
1686562500000|2023-06-12 09:35:00|9595|9593|9589.5|9587.5|9596.5|9594.5|9589.5|9587.5|375
1686562800000|2023-06-12 09:40:00|9590.5|9588.5|9588.5|9586.5|9592|9590|9587.5|9585.5|348
1686563100000|2023-06-12 09:45:00|9587.5|9585.5|9588.5|9586.5|9590.5|9588.5|9586.5|9584.5|286
1686563400000|2023-06-12 09:50:00|9588|9586|9589.5|9587.5|9591.5|9589.5|9588|9586|307
1686563700000|2023-06-12 09:55:00|9588.5|9586.5|9588.5|9586.5|9591.5|9589.5|9587.5|9585.5|224
1686564000000|2023-06-12 10:00:00|9589.5|9587.5|9593.5|9591.5|9593.5|9591.5|9589.5|9587.5|493
1686564300000|2023-06-12 10:05:00|9594|9592|9597.5|9595.5|9600.5|9598.5|9593.5|9591.5|679
1686564600000|2023-06-12 10:10:00|9598.5|9596.5|9600.5|9598.5|9600.5|9598.5|9597.5|9595.5|718
1686564900000|2023-06-12 10:15:00|9601.5|9599.5|9605.5|9603.5|9607.5|9605.5|9601.5|9599.5|881
1686565200000|2023-06-12 10:20:00|9605|9603|9610.5|9608.5|9610.5|9608.5|9604.5|9602.5|359
1686565500000|2023-06-12 10:25:00|9609.5|9607.5|9606.5|9604.5|9609.5|9607.5|9604.5|9602.5|385
1686565800000|2023-06-12 10:30:00|9605.5|9603.5|9610.5|9608.5|9610.5|9608.5|9605.5|9603.5|370
1686566100000|2023-06-12 10:35:00|9611.5|9609.5|9617|9615|9618|9616|9610.5|9608.5|721
1686566400000|2023-06-12 10:40:00|9617.5|9615.5|9618.5|9616.5|9619.5|9617.5|9613.5|9611.5|321
1686566700000|2023-06-12 10:45:00|9619|9617|9616.5|9614.5|9620.5|9618.5|9616.5|9614.5|461
1686567000000|2023-06-12 10:50:00|9617|9615|9608|9606|9619.5|9617.5|9606.5|9604.5|823
1686567300000|2023-06-12 10:55:00|9608.5|9606.5|9609.5|9607.5|9610.5|9608.5|9607|9605|395
1686567600000|2023-06-12 11:00:00|9610|9608|9611.5|9609.5|9615.5|9613.5|9609.5|9607.5|577
1686567900000|2023-06-12 11:05:00|9610.5|9608.5|9612.5|9610.5|9612.5|9610.5|9609.5|9607.5|226
1686568200000|2023-06-12 11:10:00|9611.5|9609.5|9612.5|9610.5|9613|9611|9609.5|9607.5|253
1686568500000|2023-06-12 11:15:00|9611.5|9609.5|9605.5|9603.5|9612.5|9610.5|9604.5|9602.5|439
1686568800000|2023-06-12 11:20:00|9605|9603|9593.5|9591.5|9605|9603|9592.5|9590.5|844
1686569100000|2023-06-12 11:25:00|9592.5|9590.5|9599|9597|9600.5|9598.5|9591.5|9589.5|570
1686569400000|2023-06-12 11:30:00|9599.5|9597.5|9602|9600|9602.5|9600.5|9598.5|9596.5|153
1686569700000|2023-06-12 11:35:00|9602.5|9600.5|9600.5|9598.5|9603.5|9601.5|9600.5|9598.5|159
1686570000000|2023-06-12 11:40:00|9601|9599|9597.5|9595.5|9601|9599|9596.5|9594.5|345
1686570300000|2023-06-12 11:45:00|9596.5|9594.5|9597.5|9595.5|9597.5|9595.5|9595.5|9593.5|553
1686570600000|2023-06-12 11:50:00|9598.5|9596.5|9597|9595|9598.5|9596.5|9594.5|9592.5|524
1686570900000|2023-06-12 11:55:00|9597.5|9595.5|9597.5|9595.5|9598.5|9596.5|9595.5|9593.5|327
1686571200000|2023-06-12 12:00:00|9596.5|9594.5|9601.5|9599.5|9601.5|9599.5|9594.5|9592.5|441
1686571500000|2023-06-12 12:05:00|9601|9599|9599.5|9597.5|9602.5|9600.5|9597.5|9595.5|417
1686571800000|2023-06-12 12:10:00|9600|9598|9601.5|9599.5|9603|9601|9597.5|9595.5|340
1686572100000|2023-06-12 12:15:00|9600.5|9598.5|9606.5|9604.5|9609|9607|9600.5|9598.5|456
1686572400000|2023-06-12 12:20:00|9607|9605|9619.5|9617.5|9620|9618|9606.5|9604.5|941
1686572700000|2023-06-12 12:25:00|9618.5|9616.5|9613|9611|9620.5|9618.5|9613|9611|1063
1686573000000|2023-06-12 12:30:00|9613.5|9611.5|9614.5|9612.5|9615.5|9613.5|9606.5|9604.5|959
1686573300000|2023-06-12 12:35:00|9615.5|9613.5|9622.5|9620.5|9622.5|9620.5|9614.5|9612.5|822
1686573600000|2023-06-12 12:40:00|9621.5|9619.5|9628.5|9626.5|9629.5|9627.5|9620.5|9618.5|706
1686573900000|2023-06-12 12:45:00|9629.5|9627.5|9625.5|9623.5|9631.5|9629.5|9625.5|9623.5|699
1686574200000|2023-06-12 12:50:00|9626|9624|9624.5|9622.5|9627.5|9625.5|9622.5|9620.5|1184
1686574500000|2023-06-12 12:55:00|9625|9623|9623|9621|9628.5|9626.5|9621.5|9619.5|719
1686574800000|2023-06-12 13:00:00|9622.5|9620.5|9618.5|9616.5|9624|9622|9617.5|9615.5|664
1686575100000|2023-06-12 13:05:00|9618|9616|9614.5|9612.5|9619.5|9617.5|9613.5|9611.5|704
1686575400000|2023-06-12 13:10:00|9615.5|9613.5|9609.5|9607.5|9615.5|9613.5|9608|9606|504
1686575700000|2023-06-12 13:15:00|9610.5|9608.5|9608.5|9606.5|9613.5|9611.5|9608.5|9606.5|468
1686576000000|2023-06-12 13:20:00|9609.5|9607.5|9606.5|9604.5|9614|9612|9604.5|9602.5|630
1686576300000|2023-06-12 13:25:00|9605.5|9603.5|9600.5|9598.5|9606.5|9604.5|9599.5|9597.5|1218
1686576600000|2023-06-12 13:30:00|9599.5|9597.5|9593.5|9591.5|9602.5|9600.5|9591.5|9589.5|1414
1686576900000|2023-06-12 13:35:00|9593|9591|9584.5|9582.5|9593.5|9591.5|9584.5|9582.5|1247
1686577200000|2023-06-12 13:40:00|9585.5|9583.5|9574.5|9572.5|9588.5|9586.5|9572.5|9570.5|2830
1686577500000|2023-06-12 13:45:00|9576.5|9574.5|9563.5|9561.5|9580.5|9578.5|9561.5|9559.5|2713
1686577800000|2023-06-12 13:50:00|9564|9562|9550.5|9548.5|9564.5|9562.5|9550.5|9548.5|2897
1686578100000|2023-06-12 13:55:00|9551.5|9549.5|9548.5|9546.5|9553.5|9551.5|9541.5|9539.5|1871
1686578400000|2023-06-12 14:00:00|9547.5|9545.5|9546|9544|9549.5|9547.5|9541|9539|1019
1686578700000|2023-06-12 14:05:00|9547.5|9545.5|9539.5|9537.5|9548.5|9546.5|9539|9537|1516
1686579000000|2023-06-12 14:10:00|9538.5|9536.5|9539.5|9537.5|9544.5|9542.5|9534.5|9532.5|1787
1686579300000|2023-06-12 14:15:00|9539|9537|9526.5|9524.5|9543.5|9541.5|9526.5|9524.5|1575
1686579600000|2023-06-12 14:20:00|9527|9525|9528.5|9526.5|9534.5|9532.5|9524.5|9522.5|1513
1686579900000|2023-06-12 14:25:00|9527.5|9525.5|9512.5|9510.5|9528.5|9526.5|9511.5|9509.5|2155
1686580200000|2023-06-12 14:30:00|9511.5|9509.5|9530.5|9528.5|9535.5|9533.5|9511.5|9509.5|2393
1686580500000|2023-06-12 14:35:00|9529.5|9527.5|9534.5|9532.5|9536|9534|9528.5|9526.5|1038
1686580800000|2023-06-12 14:40:00|9535.5|9533.5|9540.5|9538.5|9541.5|9539.5|9535.5|9533.5|1321
1686581100000|2023-06-12 14:45:00|9541|9539|9542.5|9540.5|9545.5|9543.5|9539.5|9537.5|892
1686581400000|2023-06-12 14:50:00|9542|9540|9544.5|9542.5|9545.5|9543.5|9540.5|9538.5|830
1686581700000|2023-06-12 14:55:00|9545.5|9543.5|9547.5|9545.5|9548.5|9546.5|9541.5|9539.5|858
1686582000000|2023-06-12 15:00:00|9546.5|9544.5|9547.5|9545.5|9550.5|9548.5|9546|9544|1046
1686582300000|2023-06-12 15:05:00|9547|9545|9550.5|9548.5|9550.5|9548.5|9546.5|9544.5|933
1686582600000|2023-06-12 15:10:00|9550|9548|9544.5|9542.5|9552.5|9550.5|9542.5|9540.5|1635
1686582900000|2023-06-12 15:15:00|9543.5|9541.5|9533.5|9531.5|9544.5|9542.5|9533.5|9531.5|1382
1686583200000|2023-06-12 15:20:00|9533|9531|9528.5|9526.5|9537|9535|9528.5|9526.5|585
1686583500000|2023-06-12 15:25:00|9529.5|9527.5|9531|9529|9531|9529|9522.5|9520.5|1189
1686583800000|2023-06-12 15:30:00|9530.5|9528.5|9533|9531|9533.5|9531.5|9529.5|9527.5|1336
1686584100000|2023-06-12 15:35:00|9532.5|9530.5|9529.5|9527.5|9537.5|9535.5|9528.5|9526.5|872
1686584400000|2023-06-12 15:40:00|9528.5|9526.5|9530.5|9528.5|9534.5|9532.5|9528.5|9526.5|578
1686584700000|2023-06-12 15:45:00|9531.5|9529.5|9529.5|9527.5|9532.5|9530.5|9528.5|9526.5|886
1686585000000|2023-06-12 15:50:00|9530|9528|9526.5|9524.5|9530.5|9528.5|9524.5|9522.5|579
1686585300000|2023-06-12 15:55:00|9526|9524|9527.5|9525.5|9528.5|9526.5|9525.5|9523.5|1240
1686585600000|2023-06-12 16:00:00|9528.5|9526.5|9530.5|9528.5|9532|9530|9527.5|9525.5|848
1686585900000|2023-06-12 16:05:00|9530|9528|9531.5|9529.5|9532.5|9530.5|9529.5|9527.5|271
1686586200000|2023-06-12 16:10:00|9532|9530|9529|9527|9532.5|9530.5|9528.5|9526.5|273
1686586500000|2023-06-12 16:15:00|9529.5|9527.5|9532|9530|9534.5|9532.5|9528.5|9526.5|276
1686586800000|2023-06-12 16:20:00|9531.5|9529.5|9534|9532|9534.5|9532.5|9531.5|9529.5|60
1686587100000|2023-06-12 16:25:00|9533.5|9531.5|9527.5|9525.5|9534|9532|9527.5|9525.5|368
1686587400000|2023-06-12 16:30:00|9528.5|9526.5|9525.5|9523.5|9529|9527|9525|9523|156
1686587700000|2023-06-12 16:35:00|9524.5|9522.5|9531|9529|9532.5|9530.5|9524.5|9522.5|335
1686588000000|2023-06-12 16:40:00|9531.5|9529.5|9533|9531|9533.5|9531.5|9531.5|9529.5|181
1686588300000|2023-06-12 16:45:00|9533.5|9531.5|9535|9533|9536.5|9534.5|9533.5|9531.5|155
1686588600000|2023-06-12 16:50:00|9535.5|9533.5|9534.5|9532.5|9536.5|9534.5|9534.5|9532.5|162
1686588900000|2023-06-12 16:55:00|9533.5|9531.5|9529.5|9527.5|9534.5|9532.5|9528.5|9526.5|135
1686639600000|2023-06-13 07:00:00|9496.5|9494.5|9507|9505|9508|9506|9491|9489|2048
1686639900000|2023-06-13 07:05:00|9506.5|9504.5|9512.5|9510.5|9519|9517|9505.5|9503.5|1711
1686640200000|2023-06-13 07:10:00|9512|9510|9501.5|9499.5|9512|9510|9500.5|9498.5|1250
1686640500000|2023-06-13 07:15:00|9500.5|9498.5|9502.5|9500.5|9509.5|9507.5|9495.5|9493.5|986
1686640800000|2023-06-13 07:20:00|9503.5|9501.5|9491.5|9489.5|9505.5|9503.5|9490.5|9488.5|1643
1686641100000|2023-06-13 07:25:00|9491|9489|9493.5|9491.5|9496.5|9494.5|9487.5|9485.5|1210
1686641400000|2023-06-13 07:30:00|9492.5|9490.5|9500.5|9498.5|9503|9501|9488.5|9486.5|1148
1686641700000|2023-06-13 07:35:00|9501|9499|9493.5|9491.5|9501.5|9499.5|9491.5|9489.5|954
1686642000000|2023-06-13 07:40:00|9494.5|9492.5|9489.5|9487.5|9498.5|9496.5|9489.5|9487.5|843
1686642300000|2023-06-13 07:45:00|9490.5|9488.5|9486.5|9484.5|9492|9490|9486.5|9484.5|840
1686642600000|2023-06-13 07:50:00|9487.5|9485.5|9489.5|9487.5|9491.5|9489.5|9482.5|9480.5|1173
1686642900000|2023-06-13 07:55:00|9489|9487|9490.5|9488.5|9495.5|9493.5|9489|9487|1177
1686643200000|2023-06-13 08:00:00|9491.5|9489.5|9486|9484|9491.5|9489.5|9481.5|9479.5|951
1686643500000|2023-06-13 08:05:00|9486.5|9484.5|9487.5|9485.5|9489.5|9487.5|9485.5|9483.5|645
1686643800000|2023-06-13 08:10:00|9488|9486|9490.5|9488.5|9490.5|9488.5|9486.5|9484.5|799
1686644100000|2023-06-13 08:15:00|9489.5|9487.5|9491.5|9489.5|9495.5|9493.5|9489.5|9487.5|1011
1686644400000|2023-06-13 08:20:00|9491|9489|9487|9485|9492.5|9490.5|9481.5|9479.5|921
1686644700000|2023-06-13 08:25:00|9486.5|9484.5|9491.5|9489.5|9493.5|9491.5|9485.5|9483.5|1210
1686645000000|2023-06-13 08:30:00|9490.5|9488.5|9486.5|9484.5|9492|9490|9486.5|9484.5|1026
1686645300000|2023-06-13 08:35:00|9487.5|9485.5|9495|9493|9496.5|9494.5|9486.5|9484.5|1169
1686645600000|2023-06-13 08:40:00|9494.5|9492.5|9497.5|9495.5|9499.5|9497.5|9491.5|9489.5|1139
1686645900000|2023-06-13 08:45:00|9496.5|9494.5|9496.5|9494.5|9499.5|9497.5|9495.5|9493.5|1473
1686646200000|2023-06-13 08:50:00|9497.5|9495.5|9503.5|9501.5|9504.5|9502.5|9496.5|9494.5|2764
1686646500000|2023-06-13 08:55:00|9502.5|9500.5|9504.5|9502.5|9510.5|9508.5|9501.5|9499.5|6688
1686646800000|2023-06-13 09:00:00|9505.5|9503.5|9494.5|9492.5|9506.5|9504.5|9494.5|9492.5|3287
1686647100000|2023-06-13 09:05:00|9495.5|9493.5|9501.5|9499.5|9502.5|9500.5|9494.5|9492.5|1545
1686647400000|2023-06-13 09:10:00|9500.5|9498.5|9502|9500|9504.5|9502.5|9500.5|9498.5|1192
1686647700000|2023-06-13 09:15:00|9501.5|9499.5|9500.5|9498.5|9503|9501|9500.5|9498.5|1086
1686648000000|2023-06-13 09:20:00|9501.5|9499.5|9510.5|9508.5|9513.5|9511.5|9501.5|9499.5|2109
1686648300000|2023-06-13 09:25:00|9511.5|9509.5|9502|9500|9511.5|9509.5|9500.5|9498.5|992
1686648600000|2023-06-13 09:30:00|9502.5|9500.5|9504|9502|9508.5|9506.5|9502.5|9500.5|1343
1686648900000|2023-06-13 09:35:00|9504.5|9502.5|9496.5|9494.5|9507.5|9505.5|9496.5|9494.5|1081
1686649200000|2023-06-13 09:40:00|9497.5|9495.5|9497.5|9495.5|9502.5|9500.5|9495.5|9493.5|1021
1686649500000|2023-06-13 09:45:00|9496.5|9494.5|9498.5|9496.5|9499.5|9497.5|9495.5|9493.5|496
1686649800000|2023-06-13 09:50:00|9499|9497|9488.5|9486.5|9499.5|9497.5|9487.5|9485.5|1189
1686650100000|2023-06-13 09:55:00|9487.5|9485.5|9488.5|9486.5|9491.5|9489.5|9485.5|9483.5|1289
1686650400000|2023-06-13 10:00:00|9487.5|9485.5|9483.5|9481.5|9488.5|9486.5|9482.5|9480.5|1241
1686650700000|2023-06-13 10:05:00|9482.5|9480.5|9475.5|9473.5|9486.5|9484.5|9475.5|9473.5|1145
1686651000000|2023-06-13 10:10:00|9474.5|9472.5|9470.5|9468.5|9475.5|9473.5|9467.5|9465.5|1157
1686651300000|2023-06-13 10:15:00|9471.5|9469.5|9477.5|9475.5|9478.5|9476.5|9470.5|9468.5|1236
1686651600000|2023-06-13 10:20:00|9477|9475|9471.5|9469.5|9478.5|9476.5|9469|9467|880
1686651900000|2023-06-13 10:25:00|9471|9469|9471.5|9469.5|9477.5|9475.5|9470.5|9468.5|1014
1686652200000|2023-06-13 10:30:00|9471|9469|9458.5|9456.5|9471.5|9469.5|9458.5|9456.5|896
1686652500000|2023-06-13 10:35:00|9458|9456|9460.5|9458.5|9468.5|9466.5|9457.5|9455.5|1423
1686652800000|2023-06-13 10:40:00|9461.5|9459.5|9459.5|9457.5|9464.5|9462.5|9459.5|9457.5|440
1686653100000|2023-06-13 10:45:00|9459|9457|9456.5|9454.5|9459.5|9457.5|9454.5|9452.5|614
1686653400000|2023-06-13 10:50:00|9457.5|9455.5|9465.5|9463.5|9465.5|9463.5|9456.5|9454.5|774
1686653700000|2023-06-13 10:55:00|9466.5|9464.5|9475.5|9473.5|9475.5|9473.5|9466.5|9464.5|894
1686654000000|2023-06-13 11:00:00|9475|9473|9468.5|9466.5|9475.5|9473.5|9467.5|9465.5|891
1686654300000|2023-06-13 11:05:00|9469|9467|9463.5|9461.5|9473.5|9471.5|9462.5|9460.5|836
1686654600000|2023-06-13 11:10:00|9464.5|9462.5|9464.5|9462.5|9469.5|9467.5|9460.5|9458.5|752
1686654900000|2023-06-13 11:15:00|9464|9462|9467|9465|9468.5|9466.5|9461.5|9459.5|472
1686655200000|2023-06-13 11:20:00|9466.5|9464.5|9467.5|9465.5|9469|9467|9464.5|9462.5|490
1686655500000|2023-06-13 11:25:00|9467|9465|9464.5|9462.5|9467.5|9465.5|9461.5|9459.5|520
1686655800000|2023-06-13 11:30:00|9466.5|9464.5|9467.5|9465.5|9469|9467|9463.5|9461.5|650
1686656100000|2023-06-13 11:35:00|9468.5|9466.5|9471.5|9469.5|9473.5|9471.5|9464.5|9462.5|546
1686656400000|2023-06-13 11:40:00|9472.5|9470.5|9477.5|9475.5|9477.5|9475.5|9471.5|9469.5|545
1686656700000|2023-06-13 11:45:00|9478.5|9476.5|9484.5|9482.5|9484.5|9482.5|9476.5|9474.5|994
1686657000000|2023-06-13 11:50:00|9484|9482|9486.5|9484.5|9487|9485|9483.5|9481.5|527
1686657300000|2023-06-13 11:55:00|9486|9484|9485.5|9483.5|9487.5|9485.5|9483.5|9481.5|686
1686657600000|2023-06-13 12:00:00|9484|9482|9485.5|9483.5|9489|9487|9483.5|9481.5|621
1686657900000|2023-06-13 12:05:00|9484.5|9482.5|9477.5|9475.5|9485|9483|9474.5|9472.5|1052
1686658200000|2023-06-13 12:10:00|9477|9475|9475.5|9473.5|9480.5|9478.5|9474.5|9472.5|544
1686658500000|2023-06-13 12:15:00|9474.5|9472.5|9473.5|9471.5|9475.5|9473.5|9470.5|9468.5|482
1686658800000|2023-06-13 12:20:00|9473|9471|9484.5|9482.5|9485.5|9483.5|9472.5|9470.5|832
1686659100000|2023-06-13 12:25:00|9483.5|9481.5|9486.5|9483.5|9489|9487|9479|9477|1375
1686659400000|2023-06-13 12:30:00|9487|9484|9498.5|9496.5|9509|9507|9459|9456|2109
1686659700000|2023-06-13 12:35:00|9499.5|9497.5|9489.5|9487.5|9506.5|9504.5|9484.5|9482.5|1158
1686660000000|2023-06-13 12:40:00|9490.5|9488.5|9488.5|9486.5|9497|9495|9478|9476|711
1686660300000|2023-06-13 12:45:00|9487.5|9485.5|9497|9495|9497.5|9495.5|9487|9485|871
1686660600000|2023-06-13 12:50:00|9497.5|9495.5|9499.5|9497.5|9502.5|9500.5|9493.5|9491.5|1269
1686660900000|2023-06-13 12:55:00|9498.5|9496.5|9508.5|9506.5|9508.5|9506.5|9494.5|9492.5|889
1686661200000|2023-06-13 13:00:00|9509.5|9507.5|9512.5|9510.5|9516.5|9514.5|9508.5|9506.5|1141
1686661500000|2023-06-13 13:05:00|9513.5|9511.5|9503.5|9501.5|9515.5|9513.5|9501.5|9499.5|628
1686661800000|2023-06-13 13:10:00|9504|9502|9501.5|9499.5|9507.5|9505.5|9501.5|9499.5|568
1686662100000|2023-06-13 13:15:00|9502|9500|9495.5|9493.5|9502.5|9500.5|9492.5|9490.5|596
1686662400000|2023-06-13 13:20:00|9494.5|9492.5|9494.5|9492.5|9498.5|9496.5|9489|9487|696
1686662700000|2023-06-13 13:25:00|9495|9493|9492.5|9490.5|9499.5|9497.5|9488.5|9486.5|1236
1686663000000|2023-06-13 13:30:00|9492|9490|9489.5|9487.5|9493.5|9491.5|9480.5|9478.5|959
1686663300000|2023-06-13 13:35:00|9490.5|9488.5|9466.5|9464.5|9491.5|9489.5|9464|9462|1240
1686663600000|2023-06-13 13:40:00|9464.5|9462.5|9462.5|9460.5|9469.5|9467.5|9459.5|9457.5|1385
1686663900000|2023-06-13 13:45:00|9461.5|9459.5|9458.5|9456.5|9464.5|9462.5|9454.5|9452.5|1323
1686664200000|2023-06-13 13:50:00|9457.5|9455.5|9444|9442|9459.5|9457.5|9443.5|9441.5|1717
1686664500000|2023-06-13 13:55:00|9443.5|9441.5|9437.5|9435.5|9447.5|9445.5|9432.5|9430.5|1550
1686664800000|2023-06-13 14:00:00|9435.5|9433.5|9442.5|9440.5|9449.5|9447.5|9431.5|9429.5|2654
1686665100000|2023-06-13 14:05:00|9443|9441|9425|9423|9443.5|9441.5|9424.5|9422.5|1499
1686665400000|2023-06-13 14:10:00|9425.5|9423.5|9426.5|9424.5|9428.5|9426.5|9420.5|9418.5|1662
1686665700000|2023-06-13 14:15:00|9425.5|9423.5|9446.5|9444.5|9446.5|9444.5|9425.5|9423.5|1592
1686666000000|2023-06-13 14:20:00|9445.5|9443.5|9453.5|9451.5|9454.5|9452.5|9443.5|9441.5|1155
1686666300000|2023-06-13 14:25:00|9454|9452|9456|9454|9456.5|9454.5|9451.5|9449.5|1472
1686666600000|2023-06-13 14:30:00|9455.5|9453.5|9452.5|9450.5|9460.5|9458.5|9452.5|9450.5|691
1686666900000|2023-06-13 14:35:00|9453|9451|9457.5|9455.5|9458.5|9456.5|9451.5|9449.5|555
1686667200000|2023-06-13 14:40:00|9457|9455|9459.5|9457.5|9459.5|9457.5|9452.5|9450.5|1035
1686667500000|2023-06-13 14:45:00|9459|9457|9457.5|9455.5|9460|9458|9455.5|9453.5|732
1686667800000|2023-06-13 14:50:00|9458.5|9456.5|9453.5|9451.5|9463.5|9461.5|9452.5|9450.5|1575
1686668100000|2023-06-13 14:55:00|9452.5|9450.5|9442.5|9440.5|9453.5|9451.5|9442.5|9440.5|1525
1686668400000|2023-06-13 15:00:00|9443.5|9441.5|9446.5|9444.5|9447.5|9445.5|9439.5|9437.5|1648
1686668700000|2023-06-13 15:05:00|9446|9444|9442.5|9440.5|9446.5|9444.5|9442.5|9440.5|1041
1686669000000|2023-06-13 15:10:00|9442|9440|9435.5|9433.5|9442|9440|9432.5|9430.5|1765
1686669300000|2023-06-13 15:15:00|9436.5|9434.5|9440|9438|9446|9444|9435.5|9433.5|1803
1686669600000|2023-06-13 15:20:00|9439.5|9437.5|9431.5|9429.5|9439.5|9437.5|9431.5|9429.5|855
1686669900000|2023-06-13 15:25:00|9430.5|9428.5|9432.5|9430.5|9434.5|9432.5|9429.5|9427.5|624
1686670200000|2023-06-13 15:30:00|9432|9430|9429.5|9427.5|9433.5|9431.5|9427.5|9425.5|667
1686670500000|2023-06-13 15:35:00|9428.5|9426.5|9431.5|9429.5|9435.5|9433.5|9427.5|9425.5|435
1686670800000|2023-06-13 15:40:00|9432|9430|9429.5|9427.5|9433|9431|9427.5|9425.5|366
1686671100000|2023-06-13 15:45:00|9428.5|9426.5|9434.5|9432.5|9435.5|9433.5|9428.5|9426.5|328
1686671400000|2023-06-13 15:50:00|9433.5|9431.5|9436|9434|9437.5|9435.5|9432.5|9430.5|417
1686671700000|2023-06-13 15:55:00|9436.5|9434.5|9436.5|9434.5|9436.5|9434.5|9431.5|9429.5|423
1686672000000|2023-06-13 16:00:00|9435.5|9433.5|9438.5|9436.5|9440.5|9438.5|9435.5|9433.5|653
1686672300000|2023-06-13 16:05:00|9437.5|9435.5|9436.5|9434.5|9439.5|9437.5|9436.5|9434.5|382
1686672600000|2023-06-13 16:10:00|9435.5|9433.5|9433.5|9431.5|9436.5|9434.5|9433.5|9431.5|149
1686672900000|2023-06-13 16:15:00|9434.5|9432.5|9434.5|9432.5|9435.5|9433.5|9432.5|9430.5|206
1686673200000|2023-06-13 16:20:00|9435|9433|9432.5|9430.5|9435.5|9433.5|9431.5|9429.5|390
1686673500000|2023-06-13 16:25:00|9431.5|9429.5|9438|9436|9438.5|9436.5|9431.5|9429.5|330
1686673800000|2023-06-13 16:30:00|9438.5|9436.5|9440.5|9438.5|9440.5|9438.5|9437.5|9435.5|102
1686674100000|2023-06-13 16:35:00|9441.5|9439.5|9444.5|9442.5|9445.5|9443.5|9441.5|9439.5|365
1686674400000|2023-06-13 16:40:00|9446|9444|9442.5|9440.5|9447|9445|9441.5|9439.5|130
1686674700000|2023-06-13 16:45:00|9443|9441|9446.5|9444.5|9447.5|9445.5|9442|9440|173
1686675000000|2023-06-13 16:50:00|9447|9445|9444.5|9442.5|9447.5|9445.5|9443.5|9441.5|142
1686675300000|2023-06-13 16:55:00|9444|9442|9444|9442|9445.5|9443.5|9442|9440|149
1686726000000|2023-06-14 07:00:00|9428.5|9426.5|9429.5|9427.5|9439.5|9437.5|9427.5|9425.5|1687
1686726300000|2023-06-14 07:05:00|9430.5|9428.5|9430.5|9428.5|9438.5|9436.5|9425.5|9423.5|1011
1686726600000|2023-06-14 07:10:00|9431.5|9429.5|9435.5|9433.5|9436.5|9434.5|9425.5|9423.5|1071
1686726900000|2023-06-14 07:15:00|9437.5|9435.5|9439.5|9437.5|9448.5|9446.5|9436.5|9434.5|1343
1686727200000|2023-06-14 07:20:00|9438.5|9436.5|9450.5|9448.5|9450.5|9448.5|9434.5|9432.5|708
1686727500000|2023-06-14 07:25:00|9449.5|9447.5|9445.5|9443.5|9454.5|9452.5|9445.5|9443.5|932
1686727800000|2023-06-14 07:30:00|9446.5|9444.5|9450.5|9448.5|9455|9453|9445.5|9443.5|1024
1686728100000|2023-06-14 07:35:00|9451.5|9449.5|9451.5|9449.5|9454.5|9452.5|9449.5|9447.5|960
1686728400000|2023-06-14 07:40:00|9452|9450|9441.5|9439.5|9456|9454|9440.5|9438.5|571
1686728700000|2023-06-14 07:45:00|9440.5|9438.5|9442.5|9440.5|9443.5|9441.5|9435.5|9433.5|829
1686729000000|2023-06-14 07:50:00|9441.5|9439.5|9442.5|9440.5|9448.5|9446.5|9441.5|9439.5|744
1686729300000|2023-06-14 07:55:00|9442|9440|9437|9435|9442.5|9440.5|9437|9435|561
1686729600000|2023-06-14 08:00:00|9437.5|9435.5|9437.5|9435.5|9445.5|9443.5|9435.5|9433.5|572
1686729900000|2023-06-14 08:05:00|9436.5|9434.5|9437.5|9435.5|9442.5|9440.5|9432.5|9430.5|746
1686730200000|2023-06-14 08:10:00|9437|9435|9438.5|9436.5|9443|9441|9436.5|9434.5|503
1686730500000|2023-06-14 08:15:00|9439.5|9437.5|9443.5|9441.5|9449.5|9447.5|9439.5|9437.5|716
1686730800000|2023-06-14 08:20:00|9443|9441|9446.5|9444.5|9446.5|9444.5|9439.5|9437.5|703
1686731100000|2023-06-14 08:25:00|9446|9444|9443|9441|9446.5|9444.5|9440.5|9438.5|371
1686731400000|2023-06-14 08:30:00|9442.5|9440.5|9444.5|9442.5|9444.5|9442.5|9440.5|9438.5|451
1686731700000|2023-06-14 08:35:00|9443.5|9441.5|9444.5|9442.5|9450.5|9448.5|9442|9440|648
1686732000000|2023-06-14 08:40:00|9445.5|9443.5|9442|9440|9448|9446|9440.5|9438.5|550
1686732300000|2023-06-14 08:45:00|9442.5|9440.5|9438.5|9436.5|9443.5|9441.5|9437|9435|374
1686732600000|2023-06-14 08:50:00|9439|9437|9439.5|9437.5|9442.5|9440.5|9438.5|9436.5|340
1686732900000|2023-06-14 08:55:00|9440|9438|9437.5|9435.5|9440.5|9438.5|9435.5|9433.5|710
1686733200000|2023-06-14 09:00:00|9438.5|9436.5|9433|9431|9438.5|9436.5|9431.5|9429.5|414
1686733500000|2023-06-14 09:05:00|9432.5|9430.5|9438.5|9436.5|9444.5|9442.5|9432.5|9430.5|1096
1686733800000|2023-06-14 09:10:00|9437.5|9435.5|9442.5|9440.5|9445.5|9443.5|9437.5|9435.5|817
1686734100000|2023-06-14 09:15:00|9443|9441|9448.5|9446.5|9448.5|9446.5|9442.5|9440.5|471
1686734400000|2023-06-14 09:20:00|9448|9446|9456.5|9454.5|9457.5|9455.5|9446.5|9444.5|816
1686734700000|2023-06-14 09:25:00|9457|9455|9452.5|9450.5|9459.5|9457.5|9451.5|9449.5|1012
1686735000000|2023-06-14 09:30:00|9451.5|9449.5|9456.5|9454.5|9458.5|9456.5|9447.5|9445.5|522
1686735300000|2023-06-14 09:35:00|9455.5|9453.5|9460.5|9458.5|9460.5|9458.5|9454.5|9452.5|583
1686735600000|2023-06-14 09:40:00|9459.5|9457.5|9461.5|9459.5|9462.5|9460.5|9458.5|9456.5|604
1686735900000|2023-06-14 09:45:00|9460.5|9458.5|9459.5|9457.5|9462.5|9460.5|9458.5|9456.5|479
1686736200000|2023-06-14 09:50:00|9458.5|9456.5|9464.5|9462.5|9464.5|9462.5|9457.5|9455.5|563
1686736500000|2023-06-14 09:55:00|9464|9462|9464.5|9462.5|9465.5|9463.5|9459.5|9457.5|849
1686736800000|2023-06-14 10:00:00|9463.5|9461.5|9459.5|9457.5|9464.5|9462.5|9454.5|9452.5|824
1686737100000|2023-06-14 10:05:00|9460.5|9458.5|9454|9452|9460.5|9458.5|9453.5|9451.5|596
1686737400000|2023-06-14 10:10:00|9454.5|9452.5|9449.5|9447.5|9456.5|9454.5|9448.5|9446.5|1372
1686737700000|2023-06-14 10:15:00|9448.5|9446.5|9444|9442|9449.5|9447.5|9443.5|9441.5|1018
1686738000000|2023-06-14 10:20:00|9443.5|9441.5|9439|9437|9444|9442|9437.5|9435.5|857
1686738300000|2023-06-14 10:25:00|9438.5|9436.5|9434.5|9432.5|9440.5|9438.5|9434.5|9432.5|522
1686738600000|2023-06-14 10:30:00|9435.5|9433.5|9435.5|9433.5|9442.5|9440.5|9435|9433|839
1686738900000|2023-06-14 10:35:00|9435|9433|9437.5|9435.5|9438.5|9436.5|9431.5|9429.5|654
1686739200000|2023-06-14 10:40:00|9436.5|9434.5|9436.5|9434.5|9437.5|9435.5|9434.5|9432.5|504
1686739500000|2023-06-14 10:45:00|9435.5|9433.5|9428.5|9426.5|9437.5|9435.5|9428.5|9426.5|458
1686739800000|2023-06-14 10:50:00|9427.5|9425.5|9428.5|9426.5|9430.5|9428.5|9425.5|9423.5|713
1686740100000|2023-06-14 10:55:00|9428|9426|9434.5|9432.5|9434.5|9432.5|9427.5|9425.5|541
1686740400000|2023-06-14 11:00:00|9434|9432|9433.5|9431.5|9436.5|9434.5|9429.5|9427.5|571
1686740700000|2023-06-14 11:05:00|9434|9432|9433.5|9431.5|9435.5|9433.5|9430.5|9428.5|297
1686741000000|2023-06-14 11:10:00|9434|9432|9437|9435|9437.5|9435.5|9432.5|9430.5|223
1686741300000|2023-06-14 11:15:00|9436.5|9434.5|9438.5|9436.5|9440.5|9438.5|9435.5|9433.5|461
1686741600000|2023-06-14 11:20:00|9439|9437|9438|9436|9439.5|9437.5|9436.5|9434.5|189
1686741900000|2023-06-14 11:25:00|9437.5|9435.5|9438.5|9436.5|9440.5|9438.5|9434.5|9432.5|1156
1686742200000|2023-06-14 11:30:00|9438|9436|9435.5|9433.5|9438|9436|9430.5|9428.5|385
1686742500000|2023-06-14 11:35:00|9436|9434|9437.5|9435.5|9438.5|9436.5|9430.5|9428.5|501
1686742800000|2023-06-14 11:40:00|9436.5|9434.5|9435|9433|9437.5|9435.5|9432.5|9430.5|319
1686743100000|2023-06-14 11:45:00|9434.5|9432.5|9439.5|9437.5|9440.5|9438.5|9433.5|9431.5|711
1686743400000|2023-06-14 11:50:00|9438.5|9436.5|9443.5|9441.5|9444.5|9442.5|9438.5|9436.5|408
1686743700000|2023-06-14 11:55:00|9443|9441|9443|9441|9447.5|9445.5|9441.5|9439.5|510
1686744000000|2023-06-14 12:00:00|9442.5|9440.5|9451.5|9449.5|9452.5|9450.5|9442.5|9440.5|622
1686744300000|2023-06-14 12:05:00|9452|9450|9452|9450|9453.5|9451.5|9447.5|9445.5|861
1686744600000|2023-06-14 12:10:00|9451.5|9449.5|9448.5|9446.5|9451.5|9449.5|9446.5|9444.5|220
1686744900000|2023-06-14 12:15:00|9447.5|9445.5|9447.5|9445.5|9450.5|9448.5|9445.5|9443.5|734
1686745200000|2023-06-14 12:20:00|9446.5|9444.5|9454.5|9452.5|9456|9454|9444.5|9442.5|441
1686745500000|2023-06-14 12:25:00|9454|9452|9454|9452|9456|9454|9448.5|9446.5|919
1686745800000|2023-06-14 12:30:00|9449.5|9446.5|9458|9456|9467|9465|9449.5|9446.5|1122
1686746100000|2023-06-14 12:35:00|9458.5|9456.5|9458.5|9456.5|9466.5|9464.5|9454.5|9452.5|908
1686746400000|2023-06-14 12:40:00|9459|9457|9464.5|9462.5|9468.5|9466.5|9457.5|9455.5|642
1686746700000|2023-06-14 12:45:00|9465|9463|9459.5|9457.5|9466.5|9464.5|9455.5|9453.5|403
1686747000000|2023-06-14 12:50:00|9459|9457|9464|9462|9465.5|9463.5|9458|9456|463
1686747300000|2023-06-14 12:55:00|9464.5|9462.5|9470|9468|9472|9470|9462.5|9460.5|632
1686747600000|2023-06-14 13:00:00|9469|9467|9462.5|9460.5|9470.5|9468.5|9460.5|9458.5|711
1686747900000|2023-06-14 13:05:00|9462|9460|9455.5|9453.5|9462.5|9460.5|9455.5|9453.5|684
1686748200000|2023-06-14 13:10:00|9455|9453|9455.5|9453.5|9457.5|9455.5|9452.5|9450.5|658
1686748500000|2023-06-14 13:15:00|9454.5|9452.5|9456.5|9454.5|9457|9455|9452.5|9450.5|653
1686748800000|2023-06-14 13:20:00|9455.5|9453.5|9457.5|9455.5|9462.5|9460.5|9454.5|9452.5|815
1686749100000|2023-06-14 13:25:00|9458.5|9456.5|9447.5|9445.5|9458.5|9456.5|9447|9445|779
1686749400000|2023-06-14 13:30:00|9446.5|9444.5|9438|9436|9447|9445|9433.5|9431.5|778
1686749700000|2023-06-14 13:35:00|9437.5|9435.5|9444.5|9442.5|9444.5|9442.5|9435.5|9433.5|865
1686750000000|2023-06-14 13:40:00|9445.5|9443.5|9441.5|9439.5|9450.5|9448.5|9441|9439|1129
1686750300000|2023-06-14 13:45:00|9441|9439|9446.5|9444.5|9447|9445|9437|9435|440
1686750600000|2023-06-14 13:50:00|9447|9445|9443.5|9441.5|9452.5|9450.5|9443.5|9441.5|1148
1686750900000|2023-06-14 13:55:00|9444|9442|9439.5|9437.5|9444.5|9442.5|9436.5|9434.5|616
1686751200000|2023-06-14 14:00:00|9438.5|9436.5|9443.5|9441.5|9445.5|9443.5|9437.5|9435.5|605
1686751500000|2023-06-14 14:05:00|9444|9442|9441.5|9439.5|9445.5|9443.5|9439.5|9437.5|514
1686751800000|2023-06-14 14:10:00|9441|9439|9446.5|9444.5|9447.5|9445.5|9440.5|9438.5|614
1686752100000|2023-06-14 14:15:00|9446|9444|9451.5|9449.5|9451.5|9449.5|9445.5|9443.5|450
1686752400000|2023-06-14 14:20:00|9452.5|9450.5|9454.5|9452.5|9455.5|9453.5|9451.5|9449.5|694
1686752700000|2023-06-14 14:25:00|9453.5|9451.5|9451.5|9449.5|9456|9454|9449.5|9447.5|740
1686753000000|2023-06-14 14:30:00|9451|9449|9456.5|9454.5|9457.5|9455.5|9448.5|9446.5|858
1686753300000|2023-06-14 14:35:00|9457|9455|9460.5|9458.5|9462|9460|9453.5|9451.5|899
1686753600000|2023-06-14 14:40:00|9461.5|9459.5|9455.5|9453.5|9461.5|9459.5|9455.5|9453.5|648
1686753900000|2023-06-14 14:45:00|9455|9453|9460.5|9458.5|9461.5|9459.5|9453.5|9451.5|654
1686754200000|2023-06-14 14:50:00|9459.5|9457.5|9459|9457|9461.5|9459.5|9456.5|9454.5|752
1686754500000|2023-06-14 14:55:00|9458.5|9456.5|9459|9457|9459.5|9457.5|9453|9451|845
1686754800000|2023-06-14 15:00:00|9459.5|9457.5|9459.5|9457.5|9461.5|9459.5|9457.5|9455.5|739
1686755100000|2023-06-14 15:05:00|9459|9457|9465.5|9463.5|9465.5|9463.5|9457.5|9455.5|1167
1686755400000|2023-06-14 15:10:00|9464.5|9462.5|9470.5|9468.5|9470.5|9468.5|9464|9462|3178
1686755700000|2023-06-14 15:15:00|9471.5|9469.5|9480.5|9478.5|9481.5|9479.5|9470.5|9468.5|3447
1686756000000|2023-06-14 15:20:00|9481.5|9479.5|9481|9479|9484.5|9482.5|9479.5|9477.5|995
1686756300000|2023-06-14 15:25:00|9481.5|9479.5|9487.5|9485.5|9487.5|9485.5|9480.5|9478.5|837
1686756600000|2023-06-14 15:30:00|9487|9485|9490.5|9488.5|9493.5|9491.5|9486.5|9484.5|805
1686756900000|2023-06-14 15:35:00|9489.5|9487.5|9491.5|9489.5|9491.5|9489.5|9486.5|9484.5|672
1686757200000|2023-06-14 15:40:00|9491|9489|9489.5|9487.5|9491|9489|9487.5|9485.5|692
1686757500000|2023-06-14 15:45:00|9488.5|9486.5|9485.5|9483.5|9488.5|9486.5|9484.5|9482.5|568
1686757800000|2023-06-14 15:50:00|9484.5|9482.5|9482.5|9480.5|9484.5|9482.5|9481.5|9479.5|636
1686758100000|2023-06-14 15:55:00|9483.5|9481.5|9482.5|9480.5|9483.5|9481.5|9481.5|9479.5|263
1686758400000|2023-06-14 16:00:00|9483.5|9481.5|9482.5|9480.5|9484.5|9482.5|9481.5|9479.5|430
1686758700000|2023-06-14 16:05:00|9483.5|9481.5|9483.5|9481.5|9484.5|9482.5|9482.5|9480.5|242
1686759000000|2023-06-14 16:10:00|9484.5|9482.5|9483.5|9481.5|9484.5|9482.5|9481.5|9479.5|227
1686759300000|2023-06-14 16:15:00|9484|9482|9484|9482|9484.5|9482.5|9482.5|9480.5|105
1686759600000|2023-06-14 16:20:00|9483.5|9481.5|9486.5|9484.5|9486.5|9484.5|9483.5|9481.5|273
1686759900000|2023-06-14 16:25:00|9487.5|9485.5|9489.5|9487.5|9491|9489|9485.5|9483.5|242
1686760200000|2023-06-14 16:30:00|9490|9488|9492.5|9490.5|9493|9491|9486.5|9484.5|401
1686760500000|2023-06-14 16:35:00|9493|9491|9490.5|9488.5|9493.5|9491.5|9490.5|9488.5|159
1686760800000|2023-06-14 16:40:00|9491.5|9489.5|9491.5|9489.5|9491.5|9489.5|9489.5|9487.5|239
1686761100000|2023-06-14 16:45:00|9492.5|9490.5|9495.5|9493.5|9495.5|9493.5|9492.5|9490.5|301
1686761400000|2023-06-14 16:50:00|9495|9493|9495.5|9493.5|9497.5|9495.5|9494.5|9492.5|212
1686761700000|2023-06-14 16:55:00|9496|9494|9499.5|9497.5|9499.5|9497.5|9496|9494|164
1686812400000|2023-06-15 07:00:00|9445.5|9443.5|9452.5|9450.5|9453.5|9451.5|9445.5|9443.5|1779
1686812700000|2023-06-15 07:05:00|9453.5|9451.5|9447.5|9445.5|9454.5|9452.5|9446.5|9444.5|909
1686813000000|2023-06-15 07:10:00|9448.5|9446.5|9441.5|9439.5|9453.5|9451.5|9441.5|9439.5|698
1686813300000|2023-06-15 07:15:00|9441|9439|9452|9450|9452.5|9450.5|9437.5|9435.5|1827
1686813600000|2023-06-15 07:20:00|9452.5|9450.5|9464.5|9462.5|9465.5|9463.5|9451.5|9449.5|1320
1686813900000|2023-06-15 07:25:00|9463.5|9461.5|9469.5|9467.5|9469.5|9467.5|9460.5|9458.5|965
1686814200000|2023-06-15 07:30:00|9468.5|9466.5|9470.5|9468.5|9470.5|9468.5|9459.5|9457.5|972
1686814500000|2023-06-15 07:35:00|9472|9470|9489.5|9487.5|9492.5|9490.5|9470.5|9468.5|1540
1686814800000|2023-06-15 07:40:00|9490.5|9488.5|9495.5|9493.5|9499.5|9497.5|9486.5|9484.5|1319
1686815100000|2023-06-15 07:45:00|9493.5|9491.5|9487.5|9485.5|9496.5|9494.5|9487.5|9485.5|1122
1686815400000|2023-06-15 07:50:00|9488.5|9486.5|9485.5|9483.5|9494.5|9492.5|9485.5|9483.5|1215
1686815700000|2023-06-15 07:55:00|9486|9484|9474.5|9472.5|9488.5|9486.5|9473.5|9471.5|806
1686816000000|2023-06-15 08:00:00|9473.5|9471.5|9472.5|9470.5|9482.5|9480.5|9472.5|9470.5|680
1686816300000|2023-06-15 08:05:00|9473.5|9471.5|9469.5|9467.5|9477.5|9475.5|9468.5|9466.5|1207
1686816600000|2023-06-15 08:10:00|9468.5|9466.5|9465.5|9463.5|9470.5|9468.5|9465.5|9463.5|539
1686816900000|2023-06-15 08:15:00|9464.5|9462.5|9466.5|9464.5|9467.5|9465.5|9462.5|9460.5|637
1686817200000|2023-06-15 08:20:00|9465.5|9463.5|9465.5|9463.5|9466.5|9464.5|9461.5|9459.5|456
1686817500000|2023-06-15 08:25:00|9466.5|9464.5|9464.5|9462.5|9468|9466|9461.5|9459.5|481
1686817800000|2023-06-15 08:30:00|9463.5|9461.5|9466.5|9464.5|9468.5|9466.5|9462|9460|322
1686818100000|2023-06-15 08:35:00|9465.5|9463.5|9480.5|9478.5|9481.5|9479.5|9464.5|9462.5|831
1686818400000|2023-06-15 08:40:00|9481.5|9479.5|9488.5|9486.5|9490.5|9488.5|9480.5|9478.5|828
1686818700000|2023-06-15 08:45:00|9487.5|9485.5|9479.5|9477.5|9487.5|9485.5|9477.5|9475.5|972
1686819000000|2023-06-15 08:50:00|9478.5|9476.5|9470|9468|9478.5|9476.5|9468.5|9466.5|1036
1686819300000|2023-06-15 08:55:00|9470.5|9468.5|9464.5|9462.5|9470.5|9468.5|9463.5|9461.5|522
1686819600000|2023-06-15 09:00:00|9465|9463|9462.5|9460.5|9468.5|9466.5|9462.5|9460.5|545
1686819900000|2023-06-15 09:05:00|9463|9461|9459|9457|9463.5|9461.5|9457.5|9455.5|466
1686820200000|2023-06-15 09:10:00|9459.5|9457.5|9463.5|9461.5|9466.5|9464.5|9457.5|9455.5|794
1686820500000|2023-06-15 09:15:00|9464|9462|9461.5|9459.5|9464.5|9462.5|9460.5|9458.5|566
1686820800000|2023-06-15 09:20:00|9460.5|9458.5|9461.5|9459.5|9462.5|9460.5|9457.5|9455.5|859
1686821100000|2023-06-15 09:25:00|9462|9460|9462.5|9460.5|9463.5|9461.5|9460.5|9458.5|429
1686821400000|2023-06-15 09:30:00|9463|9461|9456.5|9454.5|9463.5|9461.5|9455.5|9453.5|1186
1686821700000|2023-06-15 09:35:00|9455.5|9453.5|9454.5|9452.5|9456.5|9454.5|9453.5|9451.5|655
1686822000000|2023-06-15 09:40:00|9453.5|9451.5|9458.5|9456.5|9460.5|9458.5|9453.5|9451.5|644
1686822300000|2023-06-15 09:45:00|9458|9456|9453.5|9451.5|9458.5|9456.5|9448.5|9446.5|423
1686822600000|2023-06-15 09:50:00|9453|9451|9456.5|9454.5|9457.5|9455.5|9452.5|9450.5|426
1686822900000|2023-06-15 09:55:00|9457.5|9455.5|9464.5|9462.5|9464.5|9462.5|9456|9454|519
1686823200000|2023-06-15 10:00:00|9465.5|9463.5|9462.5|9460.5|9466.5|9464.5|9459.5|9457.5|785
1686823500000|2023-06-15 10:05:00|9463.5|9461.5|9458.5|9456.5|9463.5|9461.5|9457.5|9455.5|467
1686823800000|2023-06-15 10:10:00|9457.5|9455.5|9454|9452|9459.5|9457.5|9453.5|9451.5|345
1686824100000|2023-06-15 10:15:00|9454.5|9452.5|9452|9450|9455.5|9453.5|9450.5|9448.5|593
1686824400000|2023-06-15 10:20:00|9452.5|9450.5|9447|9445|9452.5|9450.5|9445.5|9443.5|782
1686824700000|2023-06-15 10:25:00|9447.5|9445.5|9446.5|9444.5|9447.5|9445.5|9443.5|9441.5|736
1686825000000|2023-06-15 10:30:00|9447.5|9445.5|9448.5|9446.5|9448.5|9446.5|9442.5|9440.5|612
1686825300000|2023-06-15 10:35:00|9449.5|9447.5|9449.5|9447.5|9451.5|9449.5|9447.5|9445.5|775
1686825600000|2023-06-15 10:40:00|9450.5|9448.5|9447.5|9445.5|9450.5|9448.5|9446.5|9444.5|311
1686825900000|2023-06-15 10:45:00|9448|9446|9453.5|9451.5|9455|9453|9448|9446|281
1686826200000|2023-06-15 10:50:00|9451.5|9449.5|9444.5|9442.5|9451.5|9449.5|9444.5|9442.5|348
1686826500000|2023-06-15 10:55:00|9445.5|9443.5|9446|9444|9447|9445|9440.5|9438.5|901
1686826800000|2023-06-15 11:00:00|9445.5|9443.5|9451.5|9449.5|9451.5|9449.5|9444.5|9442.5|728
1686827100000|2023-06-15 11:05:00|9451|9449|9454.5|9452.5|9454.5|9452.5|9449|9447|407
1686827400000|2023-06-15 11:10:00|9455|9453|9453.5|9451.5|9455|9453|9449.5|9447.5|715
1686827700000|2023-06-15 11:15:00|9454.5|9452.5|9451.5|9449.5|9457.5|9455.5|9450.5|9448.5|502
1686828000000|2023-06-15 11:20:00|9450.5|9448.5|9445.5|9443.5|9451.5|9449.5|9444.5|9442.5|490
1686828300000|2023-06-15 11:25:00|9445|9443|9442.5|9440.5|9445.5|9443.5|9440.5|9438.5|614
1686828600000|2023-06-15 11:30:00|9441.5|9439.5|9439.5|9437.5|9441.5|9439.5|9436.5|9434.5|494
1686828900000|2023-06-15 11:35:00|9440.5|9438.5|9438.5|9436.5|9442.5|9440.5|9437.5|9435.5|474
1686829200000|2023-06-15 11:40:00|9439.5|9437.5|9446.5|9444.5|9447.5|9445.5|9438.5|9436.5|439
1686829500000|2023-06-15 11:45:00|9447|9445|9446.5|9444.5|9448.5|9446.5|9442.5|9440.5|375
1686829800000|2023-06-15 11:50:00|9447|9445|9442|9440|9449.5|9447.5|9440.5|9438.5|732
1686830100000|2023-06-15 11:55:00|9442.5|9440.5|9435.5|9433.5|9442.5|9440.5|9434.5|9432.5|772
1686830400000|2023-06-15 12:00:00|9436.5|9434.5|9434.5|9432.5|9443|9441|9434.5|9432.5|545
1686830700000|2023-06-15 12:05:00|9434|9432|9432.5|9430.5|9436.5|9434.5|9431.5|9429.5|908
1686831000000|2023-06-15 12:10:00|9431.5|9429.5|9436|9433|9439|9437|9431.5|9429.5|901
1686831300000|2023-06-15 12:15:00|9435.5|9432.5|9443.5|9441.5|9444|9442|9427.5|9425.5|1338
1686831600000|2023-06-15 12:20:00|9443|9441|9413.5|9411.5|9444|9442|9411.5|9409.5|1883
1686831900000|2023-06-15 12:25:00|9413|9411|9428.5|9425.5|9429|9426|9409.5|9407.5|1867
1686832200000|2023-06-15 12:30:00|9427.5|9424.5|9432.5|9430.5|9440.5|9438.5|9417|9415|1749
1686832500000|2023-06-15 12:35:00|9433|9431|9434.5|9432.5|9439.5|9437.5|9426.5|9424.5|985
1686832800000|2023-06-15 12:40:00|9434|9432|9447|9445|9451.5|9449.5|9433.5|9431.5|1390
1686833100000|2023-06-15 12:45:00|9447.5|9445.5|9458.5|9456.5|9468|9466|9446.5|9444.5|1396
1686833400000|2023-06-15 12:50:00|9459|9457|9477.5|9475.5|9480.5|9478.5|9459|9457|1040
1686833700000|2023-06-15 12:55:00|9478.5|9476.5|9480.5|9478.5|9486.5|9484.5|9474.5|9472.5|937
1686834000000|2023-06-15 13:00:00|9481.5|9479.5|9479.5|9477.5|9490|9488|9467.5|9465.5|1849
1686834300000|2023-06-15 13:05:00|9480|9478|9499.5|9497.5|9502.5|9500.5|9479.5|9477.5|1583
1686834600000|2023-06-15 13:10:00|9500.5|9498.5|9483.5|9481.5|9500.5|9498.5|9482.5|9480.5|949
1686834900000|2023-06-15 13:15:00|9483|9481|9515.5|9513.5|9515.5|9513.5|9482.5|9480.5|2719
1686835200000|2023-06-15 13:20:00|9514.5|9512.5|9510|9508|9515.5|9513.5|9499.5|9497.5|1755
1686835500000|2023-06-15 13:25:00|9510.5|9508.5|9506.5|9504.5|9521.5|9519.5|9506.5|9504.5|2207
1686835800000|2023-06-15 13:30:00|9507.5|9505.5|9500.5|9498.5|9514|9512|9499.5|9497.5|1265
1686836100000|2023-06-15 13:35:00|9501|9499|9498.5|9496.5|9501.5|9499.5|9487.5|9485.5|1552
1686836400000|2023-06-15 13:40:00|9499.5|9497.5|9503.5|9501.5|9509.5|9507.5|9498.5|9496.5|1058
1686836700000|2023-06-15 13:45:00|9502.5|9500.5|9500.5|9498.5|9510.5|9508.5|9492|9490|1156
1686837000000|2023-06-15 13:50:00|9501|9499|9513.5|9511.5|9514.5|9512.5|9495.5|9493.5|1184
1686837300000|2023-06-15 13:55:00|9513|9511|9502.5|9500.5|9513.5|9511.5|9496.5|9494.5|1026
1686837600000|2023-06-15 14:00:00|9501.5|9499.5|9496|9494|9502.5|9500.5|9489.5|9487.5|1364
1686837900000|2023-06-15 14:05:00|9495.5|9493.5|9492.5|9490.5|9500.5|9498.5|9490.5|9488.5|738
1686838200000|2023-06-15 14:10:00|9492|9490|9492.5|9490.5|9493|9491|9485.5|9483.5|569
1686838500000|2023-06-15 14:15:00|9493|9491|9499|9497|9500.5|9498.5|9492.5|9490.5|500
1686838800000|2023-06-15 14:20:00|9498.5|9496.5|9511|9509|9512.5|9510.5|9498.5|9496.5|696
1686839100000|2023-06-15 14:25:00|9510.5|9508.5|9524.5|9522.5|9525|9523|9508.5|9506.5|691
1686839400000|2023-06-15 14:30:00|9524|9522|9526.5|9524.5|9530.5|9528.5|9523.5|9521.5|1885
1686839700000|2023-06-15 14:35:00|9525.5|9523.5|9518|9516|9528.5|9526.5|9517.5|9515.5|1463
1686840000000|2023-06-15 14:40:00|9517.5|9515.5|9516.5|9514.5|9522.5|9520.5|9514.5|9512.5|590
1686840300000|2023-06-15 14:45:00|9516|9514|9511|9509|9518.5|9516.5|9510.5|9508.5|557
1686840600000|2023-06-15 14:50:00|9510.5|9508.5|9494.5|9492.5|9510.5|9508.5|9494.5|9492.5|1461
1686840900000|2023-06-15 14:55:00|9495|9493|9487.5|9485.5|9495.5|9493.5|9484.5|9482.5|1346
1686841200000|2023-06-15 15:00:00|9488|9486|9475|9473|9491.5|9489.5|9475|9473|1325
1686841500000|2023-06-15 15:05:00|9475.5|9473.5|9485.5|9483.5|9487.5|9485.5|9475|9473|1645
1686841800000|2023-06-15 15:10:00|9486.5|9484.5|9482.5|9480.5|9491.5|9489.5|9482|9480|2562
1686842100000|2023-06-15 15:15:00|9481.5|9479.5|9483.5|9481.5|9487|9485|9476|9474|2136
1686842400000|2023-06-15 15:20:00|9484|9482|9479.5|9477.5|9485.5|9483.5|9475|9473|1173
1686842700000|2023-06-15 15:25:00|9481|9479|9480.5|9478.5|9485.5|9483.5|9478.5|9476.5|525
1686843000000|2023-06-15 15:30:00|9480|9478|9489|9487|9489.5|9487.5|9478.5|9476.5|559
1686843300000|2023-06-15 15:35:00|9488.5|9486.5|9492|9490|9492.5|9490.5|9488|9486|608
1686843600000|2023-06-15 15:40:00|9492.5|9490.5|9501.5|9499.5|9504.5|9502.5|9490.5|9488.5|1034
1686843900000|2023-06-15 15:45:00|9502.5|9500.5|9502.5|9500.5|9504.5|9502.5|9501.5|9499.5|245
1686844200000|2023-06-15 15:50:00|9503.5|9501.5|9498.5|9496.5|9503.5|9501.5|9498.5|9496.5|360
1686844500000|2023-06-15 15:55:00|9499.5|9497.5|9490.5|9488.5|9499.5|9497.5|9490.5|9488.5|388
1686844800000|2023-06-15 16:00:00|9491|9489|9495|9493|9496.5|9494.5|9490.5|9488.5|582
1686845100000|2023-06-15 16:05:00|9494.5|9492.5|9497|9495|9499.5|9497.5|9493.5|9491.5|831
1686845400000|2023-06-15 16:10:00|9497.5|9495.5|9497.5|9495.5|9501|9499|9492.5|9490.5|1229
1686845700000|2023-06-15 16:15:00|9497|9495|9495.5|9493.5|9500.5|9498.5|9495.5|9493.5|292
1686846000000|2023-06-15 16:20:00|9494.5|9492.5|9500.5|9498.5|9500.5|9498.5|9494.5|9492.5|449
1686846300000|2023-06-15 16:25:00|9501|9499|9501.5|9499.5|9503|9501|9500.5|9498.5|130
1686846600000|2023-06-15 16:30:00|9503|9501|9503.5|9501.5|9505.5|9503.5|9502.5|9500.5|205
1686846900000|2023-06-15 16:35:00|9503|9501|9502|9500|9503.5|9501.5|9499.5|9497.5|141
1686847200000|2023-06-15 16:40:00|9501.5|9499.5|9506.5|9504.5|9506.5|9504.5|9500.5|9498.5|124
1686847500000|2023-06-15 16:45:00|9506|9504|9503.5|9501.5|9506.5|9504.5|9501.5|9499.5|121
1686847800000|2023-06-15 16:50:00|9502.5|9500.5|9505.5|9503.5|9506.5|9504.5|9502|9500|293
1686848100000|2023-06-15 16:55:00|9505|9503|9506|9504|9506.5|9504.5|9502.5|9500.5|109
1686898800000|2023-06-16 07:00:00|9473.5|9471.5|9456.5|9454.5|9473.5|9471.5|9455|9453|1449
1686899100000|2023-06-16 07:05:00|9457|9455|9452.5|9450.5|9461.5|9459.5|9452.5|9450.5|881
1686899400000|2023-06-16 07:10:00|9453.5|9451.5|9448.5|9446.5|9456.5|9454.5|9448.5|9446.5|836
1686899700000|2023-06-16 07:15:00|9449|9447|9445.5|9443.5|9449.5|9447.5|9441.5|9439.5|1035
1686900000000|2023-06-16 07:20:00|9444.5|9442.5|9463.5|9461.5|9464.5|9462.5|9442.5|9440.5|2238
1686900300000|2023-06-16 07:25:00|9462.5|9460.5|9467|9465|9468.5|9466.5|9460.5|9458.5|1252
1686900600000|2023-06-16 07:30:00|9466.5|9464.5|9469.5|9467.5|9472.5|9470.5|9466.5|9464.5|1218
1686900900000|2023-06-16 07:35:00|9469|9467|9471.5|9469.5|9477|9475|9467.5|9465.5|1337
1686901200000|2023-06-16 07:40:00|9470|9468|9474.5|9472.5|9479.5|9477.5|9462.5|9460.5|1111
1686901500000|2023-06-16 07:45:00|9474|9472|9468.5|9466.5|9474.5|9472.5|9465.5|9463.5|653
1686901800000|2023-06-16 07:50:00|9467.5|9465.5|9464.5|9462.5|9469.5|9467.5|9464.5|9462.5|623
1686902100000|2023-06-16 07:55:00|9465.5|9463.5|9475.5|9473.5|9476.5|9474.5|9464.5|9462.5|507
1686902400000|2023-06-16 08:00:00|9475|9473|9467.5|9465.5|9479.5|9477.5|9467.5|9465.5|656
1686902700000|2023-06-16 08:05:00|9468.5|9466.5|9466.5|9464.5|9468.5|9466.5|9465|9463|356
1686903000000|2023-06-16 08:10:00|9465.5|9463.5|9476.5|9474.5|9479.5|9477.5|9463.5|9461.5|391
1686903300000|2023-06-16 08:15:00|9475.5|9473.5|9480|9478|9480|9478|9472|9470|405
1686903600000|2023-06-16 08:20:00|9479.5|9477.5|9483|9481|9484|9482|9477|9475|864
1686903900000|2023-06-16 08:25:00|9483.5|9481.5|9479.5|9477.5|9484.5|9482.5|9478.5|9476.5|610
1686904200000|2023-06-16 08:30:00|9479|9477|9493.5|9491.5|9499|9497|9475|9473|2211
1686904500000|2023-06-16 08:35:00|9492.5|9490.5|9503.5|9501.5|9503.5|9501.5|9490.5|9488.5|771
1686904800000|2023-06-16 08:40:00|9504|9502|9500.5|9498.5|9505|9503|9497|9495|733
1686905100000|2023-06-16 08:45:00|9501|9499|9510.5|9508.5|9511.5|9509.5|9501|9499|583
1686905400000|2023-06-16 08:50:00|9511.5|9509.5|9516.5|9514.5|9519.5|9517.5|9510.5|9508.5|807
1686905700000|2023-06-16 08:55:00|9517.5|9515.5|9518.5|9516.5|9521|9519|9515.5|9513.5|567
1686906000000|2023-06-16 09:00:00|9519.5|9517.5|9534.5|9532.5|9535.5|9533.5|9519.5|9517.5|1191
1686906300000|2023-06-16 09:05:00|9535.5|9533.5|9527.5|9525.5|9535.5|9533.5|9526.5|9524.5|702
1686906600000|2023-06-16 09:10:00|9528.5|9526.5|9530|9528|9533.5|9531.5|9527.5|9525.5|1280
1686906900000|2023-06-16 09:15:00|9530.5|9528.5|9529.5|9527.5|9532.5|9530.5|9525.5|9523.5|798
1686907200000|2023-06-16 09:20:00|9530.5|9528.5|9531.5|9529.5|9536.5|9534.5|9528.5|9526.5|884
1686907500000|2023-06-16 09:25:00|9530.5|9528.5|9524.5|9522.5|9530.5|9528.5|9521.5|9519.5|553
1686907800000|2023-06-16 09:30:00|9523.5|9521.5|9527.5|9525.5|9528.5|9526.5|9523|9521|749
1686908100000|2023-06-16 09:35:00|9526.5|9524.5|9527.5|9525.5|9528.5|9526.5|9521.5|9519.5|812
1686908400000|2023-06-16 09:40:00|9527|9525|9528.5|9526.5|9529.5|9527.5|9524.5|9522.5|533
1686908700000|2023-06-16 09:45:00|9529.5|9527.5|9528.5|9526.5|9534.5|9532.5|9527.5|9525.5|588
1686909000000|2023-06-16 09:50:00|9529|9527|9534|9532|9534.5|9532.5|9526.5|9524.5|620
1686909300000|2023-06-16 09:55:00|9534.5|9532.5|9532|9530|9535.5|9533.5|9528.5|9526.5|307
1686909600000|2023-06-16 10:00:00|9531.5|9529.5|9523.5|9521.5|9532.5|9530.5|9523.5|9521.5|318
1686909900000|2023-06-16 10:05:00|9523|9521|9515.5|9513.5|9523.5|9521.5|9514.5|9512.5|902
1686910200000|2023-06-16 10:10:00|9516.5|9514.5|9517|9515|9519.5|9517.5|9516.5|9514.5|500
1686910500000|2023-06-16 10:15:00|9517.5|9515.5|9521.5|9519.5|9521.5|9519.5|9513.5|9511.5|512
1686910800000|2023-06-16 10:20:00|9521|9519|9532.5|9530.5|9533.5|9531.5|9521|9519|571
1686911100000|2023-06-16 10:25:00|9533|9531|9534.5|9532.5|9536.5|9534.5|9530.5|9528.5|823
1686911400000|2023-06-16 10:30:00|9533.5|9531.5|9530|9528|9534.5|9532.5|9529.5|9527.5|786
1686911700000|2023-06-16 10:35:00|9529.5|9527.5|9531.5|9529.5|9535.5|9533.5|9527|9525|1600
1686912000000|2023-06-16 10:40:00|9531|9529|9530.5|9528.5|9533.5|9531.5|9528.5|9526.5|937
1686912300000|2023-06-16 10:45:00|9529.5|9527.5|9523.5|9521.5|9530.5|9528.5|9523|9521|954
1686912600000|2023-06-16 10:50:00|9522.5|9520.5|9521.5|9519.5|9525.5|9523.5|9520.5|9518.5|861
1686912900000|2023-06-16 10:55:00|9520.5|9518.5|9514.5|9512.5|9520.5|9518.5|9513.5|9511.5|731
1686913200000|2023-06-16 11:00:00|9509.5|9507.5|9510.5|9508.5|9513.5|9511.5|9505.5|9503.5|1479
1686913500000|2023-06-16 11:05:00|9510|9508|9507|9505|9512.5|9510.5|9505.5|9503.5|986
1686913800000|2023-06-16 11:10:00|9507.5|9505.5|9505.5|9503.5|9511.5|9509.5|9505|9503|473
1686914100000|2023-06-16 11:15:00|9505|9503|9505.5|9503.5|9506.5|9504.5|9503.5|9501.5|342
1686914400000|2023-06-16 11:20:00|9506.5|9504.5|9505.5|9503.5|9510.5|9508.5|9505.5|9503.5|446
1686914700000|2023-06-16 11:25:00|9504.5|9502.5|9500.5|9498.5|9504.5|9502.5|9497.5|9495.5|842
1686915000000|2023-06-16 11:30:00|9501|9499|9491.5|9489.5|9502.5|9500.5|9491.5|9489.5|711
1686915300000|2023-06-16 11:35:00|9492|9490|9498.5|9496.5|9499.5|9497.5|9491.5|9489.5|833
1686915600000|2023-06-16 11:40:00|9498|9496|9493.5|9491.5|9501.5|9499.5|9491.5|9489.5|483
1686915900000|2023-06-16 11:45:00|9493|9491|9500.5|9498.5|9500.5|9498.5|9492.5|9490.5|458
1686916200000|2023-06-16 11:50:00|9500|9498|9492.5|9490.5|9501.5|9499.5|9492.5|9490.5|570
1686916500000|2023-06-16 11:55:00|9493|9491|9486.5|9484.5|9493.5|9491.5|9486.5|9484.5|653
1686916800000|2023-06-16 12:00:00|9487|9485|9493.5|9491.5|9494.5|9492.5|9486.5|9484.5|403
1686917100000|2023-06-16 12:05:00|9493|9491|9493.5|9491.5|9493.5|9491.5|9488.5|9486.5|379
1686917400000|2023-06-16 12:10:00|9494.5|9492.5|9493.5|9491.5|9495.5|9493.5|9491.5|9489.5|845
1686917700000|2023-06-16 12:15:00|9492.5|9490.5|9490.5|9488.5|9493|9491|9485.5|9483.5|952
1686918000000|2023-06-16 12:20:00|9490|9488|9489.5|9487.5|9491.5|9489.5|9486.5|9484.5|546
1686918300000|2023-06-16 12:25:00|9488.5|9486.5|9497.5|9495.5|9497.5|9495.5|9488.5|9486.5|410
1686918600000|2023-06-16 12:30:00|9497|9495|9506.5|9504.5|9510.5|9508.5|9494.5|9492.5|945
1686918900000|2023-06-16 12:35:00|9506|9504|9500.5|9498.5|9510.5|9508.5|9498.5|9496.5|1097
1686919200000|2023-06-16 12:40:00|9501.5|9499.5|9494.5|9492.5|9501.5|9499.5|9492|9490|986
1686919500000|2023-06-16 12:45:00|9495.5|9493.5|9489.5|9487.5|9498.5|9496.5|9488.5|9486.5|516
1686919800000|2023-06-16 12:50:00|9489|9487|9491.5|9489.5|9492.5|9490.5|9486.5|9484.5|805
1686920100000|2023-06-16 12:55:00|9491|9489|9481.5|9479.5|9491.5|9489.5|9479.5|9477.5|1028
1686920400000|2023-06-16 13:00:00|9482.5|9480.5|9485.5|9483.5|9486.5|9484.5|9481.5|9479.5|747
1686920700000|2023-06-16 13:05:00|9484.5|9482.5|9486.5|9484.5|9487|9485|9481|9479|687
1686921000000|2023-06-16 13:10:00|9485.5|9483.5|9481|9479|9488.5|9486.5|9476.5|9474.5|1043
1686921300000|2023-06-16 13:15:00|9480.5|9478.5|9478.5|9476.5|9482|9480|9471.5|9469.5|937
1686921600000|2023-06-16 13:20:00|9477.5|9475.5|9480|9478|9481.5|9479.5|9476.5|9474.5|669
1686921900000|2023-06-16 13:25:00|9479.5|9477.5|9466.5|9464.5|9481.5|9479.5|9466.5|9464.5|873
1686922200000|2023-06-16 13:30:00|9465.5|9463.5|9462.5|9460.5|9468.5|9466.5|9462.5|9460.5|1092
1686922500000|2023-06-16 13:35:00|9463|9461|9471.5|9469.5|9474.5|9472.5|9462.5|9460.5|1292
1686922800000|2023-06-16 13:40:00|9469.5|9467.5|9476.5|9474.5|9477.5|9475.5|9469.5|9467.5|877
1686923100000|2023-06-16 13:45:00|9477|9475|9478.5|9476.5|9479|9477|9473.5|9471.5|760
1686923400000|2023-06-16 13:50:00|9477.5|9475.5|9481.5|9479.5|9483.5|9481.5|9475.5|9473.5|1239
1686923700000|2023-06-16 13:55:00|9482.5|9480.5|9484|9481|9486.5|9484.5|9482.5|9480.5|749
1686924000000|2023-06-16 14:00:00|9492.5|9489.5|9500|9498|9505.5|9503.5|9491.5|9489.5|2081
1686924300000|2023-06-16 14:05:00|9499.5|9497.5|9482|9480|9499.5|9497.5|9481.5|9479.5|1110
1686924600000|2023-06-16 14:10:00|9482.5|9480.5|9473.5|9471.5|9482.5|9480.5|9468.5|9466.5|862
1686924900000|2023-06-16 14:15:00|9473|9471|9470.5|9468.5|9474.5|9472.5|9466.5|9464.5|676
1686925200000|2023-06-16 14:20:00|9471.5|9469.5|9456.5|9454.5|9471.5|9469.5|9456.5|9454.5|527
1686925500000|2023-06-16 14:25:00|9457.5|9455.5|9453.5|9451.5|9458.5|9456.5|9450.5|9448.5|1081
1686925800000|2023-06-16 14:30:00|9454.5|9452.5|9459.5|9457.5|9462.5|9460.5|9454.5|9452.5|1007
1686926100000|2023-06-16 14:35:00|9458.5|9456.5|9468.5|9466.5|9469.5|9467.5|9458.5|9456.5|748
1686926400000|2023-06-16 14:40:00|9468|9466|9475|9473|9479.5|9477.5|9464.5|9462.5|1063
1686926700000|2023-06-16 14:45:00|9474.5|9472.5|9465.5|9463.5|9475.5|9473.5|9460.5|9458.5|979
1686927000000|2023-06-16 14:50:00|9465|9463|9469|9467|9469|9467|9462.5|9460.5|1046
1686927300000|2023-06-16 14:55:00|9468.5|9466.5|9471.5|9469.5|9471.5|9469.5|9465|9463|673
1686927600000|2023-06-16 15:00:00|9472.5|9470.5|9475.5|9473.5|9476.5|9474.5|9468.5|9466.5|1128
1686927900000|2023-06-16 15:05:00|9475|9473|9478.5|9476.5|9481.5|9479.5|9471.5|9469.5|788
1686928200000|2023-06-16 15:10:00|9479|9477|9473.5|9471.5|9479.5|9477.5|9471.5|9469.5|1767
1686928500000|2023-06-16 15:15:00|9472.5|9470.5|9478.5|9476.5|9478.5|9476.5|9472.5|9470.5|977
1686928800000|2023-06-16 15:20:00|9479|9477|9476|9474|9479|9477|9472.5|9470.5|547
1686929100000|2023-06-16 15:25:00|9476.5|9474.5|9476.5|9474.5|9479|9477|9473.5|9471.5|429
1686929400000|2023-06-16 15:30:00|9477|9475|9480|9478|9482.5|9480.5|9474.5|9472.5|475
1686929700000|2023-06-16 15:35:00|9479.5|9477.5|9476.5|9474.5|9482.5|9480.5|9476.5|9474.5|330
1686930000000|2023-06-16 15:40:00|9475.5|9473.5|9472|9470|9475.5|9473.5|9471.5|9469.5|193
1686930300000|2023-06-16 15:45:00|9472.5|9470.5|9468.5|9466.5|9472.5|9470.5|9468.5|9466.5|183
1686930600000|2023-06-16 15:50:00|9469|9467|9467.5|9465.5|9470.5|9468.5|9467|9465|481
1686930900000|2023-06-16 15:55:00|9468.5|9466.5|9466.5|9464.5|9469.5|9467.5|9466.5|9464.5|175
1686931200000|2023-06-16 16:00:00|9466|9464|9465.5|9463.5|9469.5|9467.5|9465|9463|162
1686931500000|2023-06-16 16:05:00|9465|9463|9472.5|9470.5|9473|9471|9464.5|9462.5|283
1686931800000|2023-06-16 16:10:00|9472|9470|9470.5|9468.5|9473|9471|9469.5|9467.5|86
1686932100000|2023-06-16 16:15:00|9471.5|9469.5|9471|9469|9472.5|9470.5|9469.5|9467.5|98
1686932400000|2023-06-16 16:20:00|9471.5|9469.5|9467.5|9465.5|9471.5|9469.5|9467|9465|145
1686932700000|2023-06-16 16:25:00|9468|9466|9468.5|9466.5|9469.5|9467.5|9467|9465|52
1686933000000|2023-06-16 16:30:00|9469|9467|9472.5|9470.5|9473.5|9471.5|9468.5|9466.5|119
1686933300000|2023-06-16 16:35:00|9473.5|9471.5|9471.5|9469.5|9474.5|9472.5|9471.5|9469.5|65
1686933600000|2023-06-16 16:40:00|9470.5|9468.5|9475.5|9473.5|9475.5|9473.5|9470|9468|166
1686933900000|2023-06-16 16:45:00|9476.5|9474.5|9474|9472|9477|9475|9474|9472|73
1686934200000|2023-06-16 16:50:00|9474.5|9472.5|9478.5|9476.5|9479|9477|9474|9472|108
1686934500000|2023-06-16 16:55:00|9478|9476|9476|9473|9478|9476|9475|9473|113
1687158000000|2023-06-19 07:00:00|9497.5|9495.5|9484|9482|9500.5|9498.5|9484|9482|1306
1687158300000|2023-06-19 07:05:00|9483.5|9481.5|9481.5|9479.5|9491.5|9489.5|9481.5|9479.5|1167
1687158600000|2023-06-19 07:10:00|9482.5|9480.5|9475.5|9473.5|9485.5|9483.5|9475.5|9473.5|577
1687158900000|2023-06-19 07:15:00|9476|9474|9476|9474|9478.5|9476.5|9473.5|9471.5|390
1687159200000|2023-06-19 07:20:00|9475.5|9473.5|9476.5|9474.5|9479.5|9477.5|9471.5|9469.5|504
1687159500000|2023-06-19 07:25:00|9475.5|9473.5|9461|9459|9475.5|9473.5|9460.5|9458.5|690
1687159800000|2023-06-19 07:30:00|9460.5|9458.5|9450.5|9448.5|9460.5|9458.5|9450.5|9448.5|698
1687160100000|2023-06-19 07:35:00|9450|9448|9452|9450|9454.5|9452.5|9444.5|9442.5|1190
1687160400000|2023-06-19 07:40:00|9451.5|9449.5|9437|9435|9454|9452|9437|9435|631
1687160700000|2023-06-19 07:45:00|9436.5|9434.5|9432.5|9430.5|9439.5|9437.5|9430.5|9428.5|524
1687161000000|2023-06-19 07:50:00|9433|9431|9432.5|9430.5|9434.5|9432.5|9428.5|9426.5|538
1687161300000|2023-06-19 07:55:00|9432|9430|9432.5|9430.5|9434.5|9432.5|9431.5|9429.5|354
1687161600000|2023-06-19 08:00:00|9433|9431|9431.5|9429.5|9440.5|9438.5|9431.5|9429.5|714
1687161900000|2023-06-19 08:05:00|9432.5|9430.5|9430|9428|9432.5|9430.5|9425.5|9423.5|491
1687162200000|2023-06-19 08:10:00|9429.5|9427.5|9433.5|9431.5|9437.5|9435.5|9429.5|9427.5|496
1687162500000|2023-06-19 08:15:00|9432.5|9430.5|9434.5|9432.5|9435.5|9433.5|9432.5|9430.5|187
1687162800000|2023-06-19 08:20:00|9433.5|9431.5|9442.5|9440.5|9443|9441|9433.5|9431.5|497
1687163100000|2023-06-19 08:25:00|9441.5|9439.5|9439.5|9437.5|9442.5|9440.5|9436.5|9434.5|381
1687163400000|2023-06-19 08:30:00|9439|9437|9444.5|9442.5|9444.5|9442.5|9436.5|9434.5|285
1687163700000|2023-06-19 08:35:00|9443.5|9441.5|9438.5|9436.5|9444|9442|9438.5|9436.5|354
1687164000000|2023-06-19 08:40:00|9437|9435|9435.5|9433.5|9439.5|9437.5|9433.5|9431.5|254
1687164300000|2023-06-19 08:45:00|9435|9433|9437.5|9435.5|9437.5|9435.5|9432.5|9430.5|268
1687164600000|2023-06-19 08:50:00|9438.5|9436.5|9435.5|9433.5|9439.5|9437.5|9433.5|9431.5|280
1687164900000|2023-06-19 08:55:00|9434.5|9432.5|9429.5|9427.5|9435|9433|9429.5|9427.5|389
1687165200000|2023-06-19 09:00:00|9430|9428|9434.5|9432.5|9434.5|9432.5|9428.5|9426.5|289
1687165500000|2023-06-19 09:05:00|9435.5|9433.5|9430.5|9428.5|9437.5|9435.5|9429.5|9427.5|350
1687165800000|2023-06-19 09:10:00|9431.5|9429.5|9429.5|9427.5|9434.5|9432.5|9429.5|9427.5|223
1687166100000|2023-06-19 09:15:00|9430.5|9428.5|9426.5|9424.5|9430.5|9428.5|9425.5|9423.5|465
1687166400000|2023-06-19 09:20:00|9425.5|9423.5|9427.5|9425.5|9428.5|9426.5|9422.5|9420.5|693
1687166700000|2023-06-19 09:25:00|9428.5|9426.5|9429.5|9427.5|9429.5|9427.5|9425.5|9423.5|316
1687167000000|2023-06-19 09:30:00|9429|9427|9431.5|9429.5|9433.5|9431.5|9428.5|9426.5|347
1687167300000|2023-06-19 09:35:00|9432.5|9430.5|9436.5|9434.5|9436.5|9434.5|9432.5|9430.5|221
1687167600000|2023-06-19 09:40:00|9437.5|9435.5|9435.5|9433.5|9439.5|9437.5|9435|9433|567
1687167900000|2023-06-19 09:45:00|9435|9433|9434.5|9432.5|9437.5|9435.5|9433.5|9431.5|536
1687168200000|2023-06-19 09:50:00|9433.5|9431.5|9431.5|9429.5|9437.5|9435.5|9431|9429|511
1687168500000|2023-06-19 09:55:00|9431|9429|9423.5|9421.5|9431.5|9429.5|9422.5|9420.5|858
1687168800000|2023-06-19 10:00:00|9422.5|9420.5|9421.5|9419.5|9427|9425|9419.5|9417.5|431
1687169100000|2023-06-19 10:05:00|9420.5|9418.5|9426|9424|9429.5|9427.5|9420.5|9418.5|333
1687169400000|2023-06-19 10:10:00|9425.5|9423.5|9421.5|9419.5|9426.5|9424.5|9420.5|9418.5|370
1687169700000|2023-06-19 10:15:00|9418|9416|9415.5|9413.5|9418.5|9416.5|9413.5|9411.5|336
1687170000000|2023-06-19 10:20:00|9416|9414|9422|9420|9422.5|9420.5|9414.5|9412.5|682
1687170300000|2023-06-19 10:25:00|9421.5|9419.5|9415.5|9413.5|9422|9420|9414.5|9412.5|257
1687170600000|2023-06-19 10:30:00|9414.5|9412.5|9413.5|9411.5|9415.5|9413.5|9411.5|9409.5|432
1687170900000|2023-06-19 10:35:00|9412.5|9410.5|9414.5|9412.5|9415.5|9413.5|9412|9410|239
1687171200000|2023-06-19 10:40:00|9415|9413|9414.5|9412.5|9418.5|9416.5|9414.5|9412.5|246
1687171500000|2023-06-19 10:45:00|9413.5|9411.5|9414.5|9412.5|9415.5|9413.5|9412|9410|192
1687171800000|2023-06-19 10:50:00|9415.5|9413.5|9420|9418|9420.5|9418.5|9415.5|9413.5|465
1687172100000|2023-06-19 10:55:00|9420.5|9418.5|9421.5|9419.5|9424.5|9422.5|9420.5|9418.5|354
1687172400000|2023-06-19 11:00:00|9422.5|9420.5|9420.5|9418.5|9425|9423|9420.5|9418.5|635
1687172700000|2023-06-19 11:05:00|9421.5|9419.5|9421.5|9419.5|9423.5|9421.5|9421.5|9419.5|272
1687173000000|2023-06-19 11:10:00|9422|9420|9424.5|9422.5|9427.5|9425.5|9422|9420|757
1687173300000|2023-06-19 11:15:00|9425.5|9423.5|9428.5|9426.5|9428.5|9426.5|9423.5|9421.5|766
1687173600000|2023-06-19 11:20:00|9428|9426|9432.5|9430.5|9432.5|9430.5|9426.5|9424.5|1320
1687173900000|2023-06-19 11:25:00|9432|9430|9428|9426|9432|9430|9426.5|9424.5|1221
1687174200000|2023-06-19 11:30:00|9427.5|9425.5|9433.5|9431.5|9434.5|9432.5|9427.5|9425.5|771
1687174500000|2023-06-19 11:35:00|9434|9432|9433.5|9431.5|9434.5|9432.5|9433.5|9431.5|133
1687174800000|2023-06-19 11:40:00|9431.5|9429.5|9430|9428|9432|9430|9427.5|9425.5|501
1687175100000|2023-06-19 11:45:00|9429.5|9427.5|9427.5|9425.5|9431.5|9429.5|9427.5|9425.5|176
1687175400000|2023-06-19 11:50:00|9428|9426|9428.5|9426.5|9428.5|9426.5|9423.5|9421.5|507
1687175700000|2023-06-19 11:55:00|9427.5|9425.5|9428.5|9426.5|9429.5|9427.5|9425.5|9423.5|209
1687176000000|2023-06-19 12:00:00|9427.5|9425.5|9427.5|9425.5|9429.5|9427.5|9425.5|9423.5|578
1687176300000|2023-06-19 12:05:00|9427|9425|9430.5|9428.5|9433.5|9431.5|9426.5|9424.5|530
1687176600000|2023-06-19 12:10:00|9431|9429|9431|9429|9433.5|9431.5|9430.5|9428.5|394
1687176900000|2023-06-19 12:15:00|9430.5|9428.5|9430|9428|9437.5|9435.5|9429.5|9427.5|719
1687177200000|2023-06-19 12:20:00|9429.5|9427.5|9427.5|9425.5|9430.5|9428.5|9424.5|9422.5|614
1687177500000|2023-06-19 12:25:00|9426.5|9424.5|9421.5|9419.5|9426.5|9424.5|9421.5|9419.5|703
1687177800000|2023-06-19 12:30:00|9421|9419|9426.5|9424.5|9428.5|9426.5|9421|9419|624
1687178100000|2023-06-19 12:35:00|9427|9425|9422.5|9420.5|9430.5|9428.5|9421|9419|325
1687178400000|2023-06-19 12:40:00|9422|9420|9429|9427|9429.5|9427.5|9421|9419|710
1687178700000|2023-06-19 12:45:00|9428.5|9426.5|9428.5|9426.5|9434|9432|9428.5|9426.5|458
1687179000000|2023-06-19 12:50:00|9427.5|9425.5|9425.5|9423.5|9427.5|9425.5|9425|9423|371
1687179300000|2023-06-19 12:55:00|9424.5|9422.5|9427.5|9425.5|9428.5|9426.5|9422.5|9420.5|634
1687179600000|2023-06-19 13:00:00|9426.5|9424.5|9427.5|9425.5|9428.5|9426.5|9426.5|9424.5|365
1687179900000|2023-06-19 13:05:00|9426.5|9424.5|9424.5|9422.5|9427.5|9425.5|9423.5|9421.5|335
1687180200000|2023-06-19 13:10:00|9423.5|9421.5|9426.5|9424.5|9427.5|9425.5|9422.5|9420.5|280
1687180500000|2023-06-19 13:15:00|9426|9424|9421.5|9419.5|9426|9424|9421|9419|216
1687180800000|2023-06-19 13:20:00|9420.5|9418.5|9423.5|9421.5|9423.5|9421.5|9420.5|9418.5|602
1687181100000|2023-06-19 13:25:00|9423|9421|9416.5|9414.5|9423.5|9421.5|9416|9414|571
1687181400000|2023-06-19 13:30:00|9417|9415|9416.5|9414.5|9417|9415|9411.5|9409.5|494
1687181700000|2023-06-19 13:35:00|9417|9415|9419.5|9417.5|9420.5|9418.5|9416.5|9414.5|666
1687182000000|2023-06-19 13:40:00|9420|9418|9419.5|9417.5|9422.5|9420.5|9417.5|9415.5|1790
1687182300000|2023-06-19 13:45:00|9420|9418|9418.5|9416.5|9420.5|9418.5|9413|9411|1792
1687182600000|2023-06-19 13:50:00|9419|9417|9417.5|9415.5|9419.5|9417.5|9416.5|9414.5|701
1687182900000|2023-06-19 13:55:00|9418.5|9416.5|9420|9418|9420.5|9418.5|9416.5|9414.5|1047
1687183200000|2023-06-19 14:00:00|9419.5|9417.5|9416.5|9414.5|9420.5|9418.5|9416.5|9414.5|705
1687183500000|2023-06-19 14:05:00|9417|9415|9420.5|9418.5|9420.5|9418.5|9417|9415|436
1687183800000|2023-06-19 14:10:00|9419.5|9417.5|9424.5|9422.5|9427.5|9425.5|9418.5|9416.5|942
1687184100000|2023-06-19 14:15:00|9425.5|9423.5|9422.5|9420.5|9431.5|9429.5|9422.5|9420.5|1990
1687184400000|2023-06-19 14:20:00|9422|9420|9412.5|9410.5|9422|9420|9411.5|9409.5|1709
1687184700000|2023-06-19 14:25:00|9411.5|9409.5|9411.5|9409.5|9411.5|9409.5|9410.5|9408.5|602
1687185000000|2023-06-19 14:30:00|9410.5|9408.5|9411.5|9409.5|9411.5|9409.5|9407.5|9405.5|414
1687185300000|2023-06-19 14:35:00|9412|9410|9421.5|9419.5|9421.5|9419.5|9411.5|9409.5|798
1687185600000|2023-06-19 14:40:00|9420.5|9418.5|9421.5|9419.5|9422.5|9420.5|9419.5|9417.5|478
1687185900000|2023-06-19 14:45:00|9420.5|9418.5|9409|9407|9420.5|9418.5|9407.5|9405.5|999
1687186200000|2023-06-19 14:50:00|9409.5|9407.5|9413|9411|9413.5|9411.5|9408.5|9406.5|311
1687186500000|2023-06-19 14:55:00|9413.5|9411.5|9409.5|9407.5|9413.5|9411.5|9407.5|9405.5|827
1687186800000|2023-06-19 15:00:00|9409|9407|9402.5|9400.5|9409.5|9407.5|9402.5|9400.5|634
1687187100000|2023-06-19 15:05:00|9403|9401|9401.5|9399.5|9406.5|9404.5|9395.5|9393.5|1075
1687187400000|2023-06-19 15:10:00|9400.5|9398.5|9397.5|9395.5|9400.5|9398.5|9393|9391|1525
1687187700000|2023-06-19 15:15:00|9396.5|9394.5|9404.5|9402.5|9405.5|9403.5|9396.5|9394.5|847
1687188000000|2023-06-19 15:20:00|9405|9403|9406.5|9404.5|9410|9408|9404.5|9402.5|648
1687188300000|2023-06-19 15:25:00|9407.5|9405.5|9403.5|9401.5|9409.5|9407.5|9403.5|9401.5|575
1687188600000|2023-06-19 15:30:00|9404|9402|9399.5|9397.5|9404.5|9402.5|9398.5|9396.5|499
1687188900000|2023-06-19 15:35:00|9400|9398|9397.5|9395.5|9400.5|9398.5|9397.5|9395.5|149
1687189200000|2023-06-19 15:40:00|9397|9395|9399.5|9397.5|9400|9398|9396.5|9394.5|196
1687189500000|2023-06-19 15:45:00|9400.5|9398.5|9399.5|9397.5|9401.5|9399.5|9399.5|9397.5|128
1687189800000|2023-06-19 15:50:00|9398.5|9396.5|9396.5|9394.5|9398.5|9396.5|9396|9394|315
1687190100000|2023-06-19 15:55:00|9396|9394|9393.5|9391.5|9396|9394|9392.5|9390.5|320
1687190400000|2023-06-19 16:00:00|9393|9391|9394.5|9392.5|9395.5|9393.5|9392.5|9390.5|146
1687190700000|2023-06-19 16:05:00|9395.5|9393.5|9393.5|9391.5|9395.5|9393.5|9393.5|9391.5|96
1687191000000|2023-06-19 16:10:00|9394|9392|9392|9390|9394|9392|9392|9390|131
1687191300000|2023-06-19 16:15:00|9392.5|9390.5|9394.5|9392.5|9395.5|9393.5|9392.5|9390.5|64
1687191600000|2023-06-19 16:20:00|9395.5|9393.5|9396.5|9394.5|9396.5|9394.5|9394.5|9392.5|79
1687191900000|2023-06-19 16:25:00|9395.5|9393.5|9394.5|9392.5|9395.5|9393.5|9393.5|9391.5|102
1687192200000|2023-06-19 16:30:00|9395|9393|9395.5|9393.5|9397.5|9395.5|9395|9393|51
1687192500000|2023-06-19 16:35:00|9395|9393|9395|9393|9395.5|9393.5|9394.5|9392.5|58
1687192800000|2023-06-19 16:40:00|9395.5|9393.5|9393.5|9391.5|9395.5|9393.5|9393.5|9391.5|58
1687193100000|2023-06-19 16:45:00|9393|9391|9392.5|9390.5|9393.5|9391.5|9392.5|9390.5|38
1687193400000|2023-06-19 16:50:00|9393|9391|9394.5|9392.5|9394.5|9392.5|9392.5|9390.5|108
1687193700000|2023-06-19 16:55:00|9395|9393|9396.5|9394.5|9396.5|9394.5|9395|9393|58
1687244400000|2023-06-20 07:00:00|9409.5|9407.5|9410.5|9408.5|9422.5|9420.5|9409.5|9407.5|2378
1687244700000|2023-06-20 07:05:00|9410|9408|9403.5|9401.5|9411.5|9409.5|9397.5|9395.5|1468
1687245000000|2023-06-20 07:10:00|9404.5|9402.5|9390.5|9388.5|9408.5|9406.5|9389.5|9387.5|1618
1687245300000|2023-06-20 07:15:00|9392.5|9390.5|9402.5|9400.5|9402.5|9400.5|9391|9389|835
1687245600000|2023-06-20 07:20:00|9402|9400|9406.5|9404.5|9406.5|9404.5|9397.5|9395.5|727
1687245900000|2023-06-20 07:25:00|9406|9404|9418.5|9416.5|9420.5|9418.5|9406|9404|625
1687246200000|2023-06-20 07:30:00|9419.5|9417.5|9421.5|9419.5|9421.5|9419.5|9411.5|9409.5|1087
1687246500000|2023-06-20 07:35:00|9422.5|9420.5|9408.5|9406.5|9424.5|9422.5|9407.5|9405.5|720
1687246800000|2023-06-20 07:40:00|9409.5|9407.5|9413.5|9411.5|9415.5|9413.5|9409.5|9407.5|520
1687247100000|2023-06-20 07:45:00|9414.5|9412.5|9422.5|9420.5|9422.5|9420.5|9412.5|9410.5|908
1687247400000|2023-06-20 07:50:00|9422|9420|9429.5|9427.5|9430|9428|9421.5|9419.5|860
1687247700000|2023-06-20 07:55:00|9430|9428|9429.5|9427.5|9430.5|9428.5|9425.5|9423.5|597
1687248000000|2023-06-20 08:00:00|9430|9428|9434.5|9432.5|9435.5|9433.5|9429.5|9427.5|559
1687248300000|2023-06-20 08:05:00|9435|9433|9434.5|9432.5|9437.5|9435.5|9429.5|9427.5|712
1687248600000|2023-06-20 08:10:00|9435.5|9433.5|9434.5|9432.5|9440.5|9438.5|9434.5|9432.5|912
1687248900000|2023-06-20 08:15:00|9436.5|9434.5|9442.5|9440.5|9443.5|9441.5|9435.5|9433.5|586
1687249200000|2023-06-20 08:20:00|9442|9440|9442|9440|9444.5|9442.5|9439.5|9437.5|766
1687249500000|2023-06-20 08:25:00|9442.5|9440.5|9442.5|9440.5|9448.5|9446.5|9440.5|9438.5|668
1687249800000|2023-06-20 08:30:00|9443.5|9441.5|9443.5|9441.5|9444.5|9442.5|9437.5|9435.5|968
1687250100000|2023-06-20 08:35:00|9444.5|9442.5|9451.5|9449.5|9453.5|9451.5|9444.5|9442.5|1247
1687250400000|2023-06-20 08:40:00|9451|9449|9439|9437|9451.5|9449.5|9436.5|9434.5|911
1687250700000|2023-06-20 08:45:00|9438.5|9436.5|9445.5|9443.5|9448.5|9446.5|9434.5|9432.5|816
1687251000000|2023-06-20 08:50:00|9446.5|9444.5|9443.5|9441.5|9451.5|9449.5|9443|9441|788
1687251300000|2023-06-20 08:55:00|9444|9442|9438.5|9436.5|9447.5|9445.5|9435.5|9433.5|2731
1687251600000|2023-06-20 09:00:00|9437.5|9435.5|9433.5|9431.5|9438.5|9436.5|9431.5|9429.5|1766
1687251900000|2023-06-20 09:05:00|9433|9431|9433.5|9431.5|9435.5|9433.5|9430.5|9428.5|721
1687252200000|2023-06-20 09:10:00|9432.5|9430.5|9431.5|9429.5|9433|9431|9429.5|9427.5|643
1687252500000|2023-06-20 09:15:00|9430.5|9428.5|9426.5|9424.5|9431.5|9429.5|9422.5|9420.5|841
1687252800000|2023-06-20 09:20:00|9427|9425|9427.5|9425.5|9430.5|9428.5|9423|9421|831
1687253100000|2023-06-20 09:25:00|9428|9426|9433|9431|9434.5|9432.5|9426.5|9424.5|1140
1687253400000|2023-06-20 09:30:00|9433.5|9431.5|9440.5|9438.5|9440.5|9438.5|9432.5|9430.5|1151
1687253700000|2023-06-20 09:35:00|9441.5|9439.5|9443.5|9441.5|9446.5|9444.5|9439.5|9437.5|1064
1687254000000|2023-06-20 09:40:00|9442.5|9440.5|9446.5|9444.5|9447.5|9445.5|9439.5|9437.5|537
1687254300000|2023-06-20 09:45:00|9447|9445|9450.5|9448.5|9450.5|9448.5|9443|9441|640
1687254600000|2023-06-20 09:50:00|9451.5|9449.5|9445.5|9443.5|9451.5|9449.5|9444|9442|670
1687254900000|2023-06-20 09:55:00|9446.5|9444.5|9439.5|9437.5|9447.5|9445.5|9437.5|9435.5|1159
1687255200000|2023-06-20 10:00:00|9440.5|9438.5|9444|9442|9445.5|9443.5|9439.5|9437.5|711
1687255500000|2023-06-20 10:05:00|9443.5|9441.5|9456.5|9454.5|9456.5|9454.5|9443.5|9441.5|997
1687255800000|2023-06-20 10:10:00|9455.5|9453.5|9465|9463|9465.5|9463.5|9455.5|9453.5|761
1687256100000|2023-06-20 10:15:00|9465.5|9463.5|9470.5|9468.5|9471.5|9469.5|9464.5|9462.5|1080
1687256400000|2023-06-20 10:20:00|9469.5|9467.5|9478.5|9476.5|9478.5|9476.5|9469.5|9467.5|922
1687256700000|2023-06-20 10:25:00|9479|9477|9480.5|9478.5|9483.5|9481.5|9474.5|9472.5|868
1687257000000|2023-06-20 10:30:00|9481.5|9479.5|9483.5|9481.5|9484.5|9482.5|9479.5|9477.5|849
1687257300000|2023-06-20 10:35:00|9484|9482|9486.5|9484.5|9491.5|9489.5|9482.5|9480.5|919
1687257600000|2023-06-20 10:40:00|9488.5|9486.5|9496.5|9494.5|9499|9497|9487.5|9485.5|939
1687257900000|2023-06-20 10:45:00|9497.5|9495.5|9500.5|9498.5|9501.5|9499.5|9494.5|9492.5|859
1687258200000|2023-06-20 10:50:00|9501.5|9499.5|9508.5|9506.5|9508.5|9506.5|9500.5|9498.5|1387
1687258500000|2023-06-20 10:55:00|9507.5|9505.5|9524.5|9522.5|9525.5|9523.5|9507.5|9505.5|2496
1687258800000|2023-06-20 11:00:00|9524|9522|9525.5|9523.5|9532|9530|9521.5|9519.5|1609
1687259100000|2023-06-20 11:05:00|9524.5|9522.5|9532.5|9530.5|9534.5|9532.5|9521.5|9519.5|1880
1687259400000|2023-06-20 11:10:00|9533.5|9531.5|9534.5|9532.5|9537.5|9535.5|9528|9526|729
1687259700000|2023-06-20 11:15:00|9535|9533|9545.5|9543.5|9546.5|9544.5|9534.5|9532.5|1267
1687260000000|2023-06-20 11:20:00|9545|9543|9537.5|9535.5|9545.5|9543.5|9537.5|9535.5|971
1687260300000|2023-06-20 11:25:00|9536.5|9534.5|9540.5|9538.5|9540.5|9538.5|9531.5|9529.5|1003
1687260600000|2023-06-20 11:30:00|9541.5|9539.5|9549.5|9547.5|9551.5|9549.5|9539.5|9537.5|911
1687260900000|2023-06-20 11:35:00|9549|9547|9549.5|9547.5|9554.5|9552.5|9542.5|9540.5|955
1687261200000|2023-06-20 11:40:00|9548.5|9546.5|9545.5|9543.5|9549.5|9547.5|9543.5|9541.5|788
1687261500000|2023-06-20 11:45:00|9546.5|9544.5|9553.5|9551.5|9553.5|9551.5|9546|9544|335
1687261800000|2023-06-20 11:50:00|9552.5|9550.5|9554.5|9552.5|9556|9554|9546.5|9544.5|693
1687262100000|2023-06-20 11:55:00|9555.5|9553.5|9555.5|9553.5|9559.5|9557.5|9552.5|9550.5|1097
1687262400000|2023-06-20 12:00:00|9555|9553|9546.5|9544.5|9555.5|9553.5|9544.5|9542.5|1924
1687262700000|2023-06-20 12:05:00|9547.5|9545.5|9558.5|9556.5|9559.5|9557.5|9544.5|9542.5|1020
1687263000000|2023-06-20 12:10:00|9559.5|9557.5|9556.5|9554.5|9564.5|9562.5|9551.5|9549.5|1527
1687263300000|2023-06-20 12:15:00|9556|9554|9550.5|9548.5|9559.5|9557.5|9548.5|9546.5|1282
1687263600000|2023-06-20 12:20:00|9549.5|9547.5|9542.5|9540.5|9551.5|9549.5|9541.5|9539.5|1203
1687263900000|2023-06-20 12:25:00|9543.5|9541.5|9540.5|9538.5|9543.5|9541.5|9538.5|9536.5|1037
1687264200000|2023-06-20 12:30:00|9538.5|9536.5|9528.5|9526.5|9539|9537|9528.5|9526.5|1924
1687264500000|2023-06-20 12:35:00|9529|9527|9526.5|9524.5|9532.5|9530.5|9525.5|9523.5|1066
1687264800000|2023-06-20 12:40:00|9527.5|9525.5|9528|9526|9531.5|9529.5|9523|9521|1150
1687265100000|2023-06-20 12:45:00|9527.5|9525.5|9535.5|9533.5|9537.5|9535.5|9526.5|9524.5|1103
1687265400000|2023-06-20 12:50:00|9535|9533|9537.5|9535.5|9537.5|9535.5|9532.5|9530.5|779
1687265700000|2023-06-20 12:55:00|9537|9535|9526|9524|9539.5|9537.5|9526|9524|1114
1687266000000|2023-06-20 13:00:00|9525.5|9523.5|9522.5|9520.5|9527.5|9525.5|9522.5|9520.5|1284
1687266300000|2023-06-20 13:05:00|9521.5|9519.5|9519.5|9517.5|9524.5|9522.5|9518.5|9516.5|869
1687266600000|2023-06-20 13:10:00|9521|9519|9518.5|9516.5|9524.5|9522.5|9516.5|9514.5|698
1687266900000|2023-06-20 13:15:00|9519.5|9517.5|9529|9527|9529.5|9527.5|9519.5|9517.5|661
1687267200000|2023-06-20 13:20:00|9529.5|9527.5|9535|9533|9537.5|9535.5|9528.5|9526.5|828
1687267500000|2023-06-20 13:25:00|9535.5|9533.5|9544|9542|9544.5|9542.5|9535.5|9533.5|1179
1687267800000|2023-06-20 13:30:00|9544.5|9542.5|9558|9556|9563.5|9561.5|9543.5|9541.5|1392
1687268100000|2023-06-20 13:35:00|9558.5|9556.5|9555|9553|9566.5|9564.5|9555|9553|1032
1687268400000|2023-06-20 13:40:00|9555.5|9553.5|9544.5|9542.5|9556.5|9554.5|9544.5|9542.5|1183
1687268700000|2023-06-20 13:45:00|9545.5|9543.5|9554|9552|9554.5|9552.5|9542.5|9540.5|1275
1687269000000|2023-06-20 13:50:00|9554.5|9552.5|9557|9555|9560.5|9558.5|9552|9550|775
1687269300000|2023-06-20 13:55:00|9557.5|9555.5|9555.5|9553.5|9560.5|9558.5|9553|9551|922
1687269600000|2023-06-20 14:00:00|9556|9554|9556.5|9554.5|9563.5|9561.5|9552.5|9550.5|675
1687269900000|2023-06-20 14:05:00|9555.5|9553.5|9559.5|9557.5|9559.5|9557.5|9553.5|9551.5|990
1687270200000|2023-06-20 14:10:00|9560.5|9558.5|9566.5|9564.5|9567.5|9565.5|9557.5|9555.5|962
1687270500000|2023-06-20 14:15:00|9567|9565|9553.5|9551.5|9567.5|9565.5|9553.5|9551.5|1480
1687270800000|2023-06-20 14:20:00|9554|9552|9556.5|9554.5|9560.5|9558.5|9554|9552|709
1687271100000|2023-06-20 14:25:00|9557.5|9555.5|9563|9561|9569.5|9567.5|9557.5|9555.5|880
1687271400000|2023-06-20 14:30:00|9563.5|9561.5|9555.5|9553.5|9563.5|9561.5|9551.5|9549.5|989
1687271700000|2023-06-20 14:35:00|9556.5|9554.5|9562|9560|9562|9560|9552.5|9550.5|845
1687272000000|2023-06-20 14:40:00|9562.5|9560.5|9550.5|9548.5|9562.5|9560.5|9550.5|9548.5|1128
1687272300000|2023-06-20 14:45:00|9550|9548|9553.5|9551.5|9554.5|9552.5|9542.5|9540.5|1247
1687272600000|2023-06-20 14:50:00|9554.5|9552.5|9562.5|9560.5|9567.5|9565.5|9553.5|9551.5|1436
1687272900000|2023-06-20 14:55:00|9563|9561|9570.5|9568.5|9576.5|9574.5|9563|9561|968
1687273200000|2023-06-20 15:00:00|9569|9567|9566.5|9564.5|9570.5|9568.5|9562.5|9560.5|1578
1687273500000|2023-06-20 15:05:00|9567|9565|9567.5|9565.5|9570.5|9568.5|9565.5|9563.5|906
1687273800000|2023-06-20 15:10:00|9568.5|9566.5|9572.5|9570.5|9582.5|9580.5|9567.5|9565.5|4596
1687274100000|2023-06-20 15:15:00|9571.5|9569.5|9574.5|9572.5|9577.5|9575.5|9567.5|9565.5|1632
1687274400000|2023-06-20 15:20:00|9572.5|9570.5|9571.5|9569.5|9574.5|9572.5|9568.5|9566.5|1022
1687274700000|2023-06-20 15:25:00|9572.5|9570.5|9570.5|9568.5|9575.5|9573.5|9569.5|9567.5|615
1687275000000|2023-06-20 15:30:00|9571.5|9569.5|9566.5|9564.5|9572.5|9570.5|9564.5|9562.5|959
1687275300000|2023-06-20 15:35:00|9567.5|9565.5|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|511
1687275600000|2023-06-20 15:40:00|9566.5|9564.5|9565.5|9563.5|9568.5|9566.5|9564.5|9562.5|702
1687275900000|2023-06-20 15:45:00|9566.5|9564.5|9569.5|9567.5|9570.5|9568.5|9566.5|9564.5|778
1687276200000|2023-06-20 15:50:00|9568.5|9566.5|9564.5|9562.5|9568.5|9566.5|9564.5|9562.5|723
1687276500000|2023-06-20 15:55:00|9565|9563|9563|9561|9565|9563|9560|9558|652
1687276800000|2023-06-20 16:00:00|9562.5|9560.5|9566.5|9564.5|9567.5|9565.5|9561.5|9559.5|436
1687277100000|2023-06-20 16:05:00|9567.5|9565.5|9568.5|9566.5|9570.5|9568.5|9567.5|9565.5|176
1687277400000|2023-06-20 16:10:00|9569|9567|9573.5|9571.5|9573.5|9571.5|9569|9567|424
1687277700000|2023-06-20 16:15:00|9572.5|9570.5|9572.5|9570.5|9573.5|9571.5|9571.5|9569.5|246
1687278000000|2023-06-20 16:20:00|9573|9571|9570.5|9568.5|9574.5|9572.5|9570.5|9568.5|383
1687278300000|2023-06-20 16:25:00|9571.5|9569.5|9572.5|9570.5|9573.5|9571.5|9570.5|9568.5|376
1687278600000|2023-06-20 16:30:00|9572|9570|9572.5|9570.5|9574.5|9572.5|9572|9570|261
1687278900000|2023-06-20 16:35:00|9573.5|9571.5|9576.5|9574.5|9578.5|9576.5|9573.5|9571.5|170
1687279200000|2023-06-20 16:40:00|9576|9574|9578.5|9576.5|9578.5|9576.5|9574.5|9572.5|276
1687279500000|2023-06-20 16:45:00|9578|9576|9574.5|9572.5|9578|9576|9574.5|9572.5|328
1687279800000|2023-06-20 16:50:00|9573.5|9571.5|9575.5|9573.5|9575.5|9573.5|9573.5|9571.5|175
1687280100000|2023-06-20 16:55:00|9574.5|9572.5|9573|9571|9576.5|9574.5|9571|9569|347
1687330800000|2023-06-21 07:00:00|9449|9447|9447.5|9445.5|9471.5|9469.5|9445.5|9443.5|2808
1687331100000|2023-06-21 07:05:00|9448.5|9446.5|9472|9470|9472.5|9470.5|9448.5|9446.5|1581
1687331400000|2023-06-21 07:10:00|9473.5|9471.5|9476.5|9474.5|9481.5|9479.5|9466|9464|1518
1687331700000|2023-06-21 07:15:00|9476|9474|9486.5|9484.5|9487.5|9485.5|9467.5|9465.5|1260
1687332000000|2023-06-21 07:20:00|9485.5|9483.5|9492|9490|9492|9490|9477.5|9475.5|1017
1687332300000|2023-06-21 07:25:00|9491.5|9489.5|9496|9494|9498.5|9496.5|9490.5|9488.5|933
1687332600000|2023-06-21 07:30:00|9496.5|9494.5|9487|9485|9497.5|9495.5|9482|9480|1059
1687332900000|2023-06-21 07:35:00|9486.5|9484.5|9489.5|9487.5|9496|9494|9482|9480|1223
1687333200000|2023-06-21 07:40:00|9488|9486|9482|9480|9488|9486|9479.5|9477.5|927
1687333500000|2023-06-21 07:45:00|9481.5|9479.5|9485.5|9483.5|9486.5|9484.5|9473|9471|992
1687333800000|2023-06-21 07:50:00|9484.5|9482.5|9503.5|9501.5|9504.5|9502.5|9484.5|9482.5|1289
1687334100000|2023-06-21 07:55:00|9502.5|9500.5|9503.5|9501.5|9513.5|9511.5|9498.5|9496.5|1066
1687334400000|2023-06-21 08:00:00|9502.5|9500.5|9491.5|9489.5|9505.5|9503.5|9490|9488|861
1687334700000|2023-06-21 08:05:00|9492.5|9490.5|9502|9500|9502.5|9500.5|9484.5|9482.5|881
1687335000000|2023-06-21 08:10:00|9501.5|9499.5|9507.5|9505.5|9510.5|9508.5|9499.5|9497.5|1151
1687335300000|2023-06-21 08:15:00|9507|9505|9510|9508|9513.5|9511.5|9501.5|9499.5|951
1687335600000|2023-06-21 08:20:00|9510.5|9508.5|9494.5|9492.5|9510.5|9508.5|9493|9491|855
1687335900000|2023-06-21 08:25:00|9494|9492|9510.5|9508.5|9511.5|9509.5|9492.5|9490.5|1016
1687336200000|2023-06-21 08:30:00|9511|9509|9511|9509|9514.5|9512.5|9505.5|9503.5|741
1687336500000|2023-06-21 08:35:00|9511.5|9509.5|9516.5|9514.5|9518.5|9516.5|9510.5|9508.5|558
1687336800000|2023-06-21 08:40:00|9515.5|9513.5|9514|9512|9520.5|9518.5|9511.5|9509.5|845
1687337100000|2023-06-21 08:45:00|9514.5|9512.5|9513.5|9511.5|9522.5|9520.5|9512.5|9510.5|781
1687337400000|2023-06-21 08:50:00|9514|9512|9523.5|9521.5|9523.5|9521.5|9513.5|9511.5|354
1687337700000|2023-06-21 08:55:00|9524.5|9522.5|9523.5|9521.5|9526.5|9524.5|9519.5|9517.5|906
1687338000000|2023-06-21 09:00:00|9524|9522|9529.5|9527.5|9532.5|9530.5|9524|9522|718
1687338300000|2023-06-21 09:05:00|9530.5|9528.5|9526.5|9524.5|9530.5|9528.5|9524.5|9522.5|798
1687338600000|2023-06-21 09:10:00|9527.5|9525.5|9521.5|9519.5|9527.5|9525.5|9521.5|9519.5|369
1687338900000|2023-06-21 09:15:00|9520.5|9518.5|9516.5|9514.5|9522.5|9520.5|9515.5|9513.5|967
1687339200000|2023-06-21 09:20:00|9517.5|9515.5|9516.5|9514.5|9519.5|9517.5|9513.5|9511.5|865
1687339500000|2023-06-21 09:25:00|9515.5|9513.5|9518.5|9516.5|9522.5|9520.5|9513.5|9511.5|702
1687339800000|2023-06-21 09:30:00|9519|9517|9521.5|9519.5|9521.5|9519.5|9514.5|9512.5|490
1687340100000|2023-06-21 09:35:00|9520.5|9518.5|9519.5|9517.5|9523.5|9521.5|9519.5|9517.5|1037
1687340400000|2023-06-21 09:40:00|9520.5|9518.5|9516.5|9514.5|9522.5|9520.5|9516.5|9514.5|555
1687340700000|2023-06-21 09:45:00|9517|9515|9520.5|9518.5|9522.5|9520.5|9514.5|9512.5|943
1687341000000|2023-06-21 09:50:00|9520|9518|9516.5|9514.5|9520.5|9518.5|9511.5|9509.5|915
1687341300000|2023-06-21 09:55:00|9517.5|9515.5|9501.5|9499.5|9517.5|9515.5|9501.5|9499.5|1465
1687341600000|2023-06-21 10:00:00|9502.5|9500.5|9486.5|9484.5|9503.5|9501.5|9486.5|9484.5|2109
1687341900000|2023-06-21 10:05:00|9487.5|9485.5|9497.5|9495.5|9500.5|9498.5|9487.5|9485.5|761
1687342200000|2023-06-21 10:10:00|9496.5|9494.5|9493.5|9491.5|9497.5|9495.5|9490.5|9488.5|737
1687342500000|2023-06-21 10:15:00|9494|9492|9488.5|9486.5|9494.5|9492.5|9485.5|9483.5|918
1687342800000|2023-06-21 10:20:00|9489.5|9487.5|9491.5|9489.5|9492.5|9490.5|9482.5|9480.5|1018
1687343100000|2023-06-21 10:25:00|9492|9490|9493.5|9491.5|9497.5|9495.5|9491.5|9489.5|548
1687343400000|2023-06-21 10:30:00|9492.5|9490.5|9486|9484|9496.5|9494.5|9484.5|9482.5|655
1687343700000|2023-06-21 10:35:00|9486.5|9484.5|9486.5|9484.5|9487.5|9485.5|9482|9480|340
1687344000000|2023-06-21 10:40:00|9485.5|9483.5|9489.5|9487.5|9489.5|9487.5|9480.5|9478.5|572
1687344300000|2023-06-21 10:45:00|9490.5|9488.5|9490.5|9488.5|9493.5|9491.5|9485.5|9483.5|656
1687344600000|2023-06-21 10:50:00|9489.5|9487.5|9491.5|9489.5|9494.5|9492.5|9486.5|9484.5|887
1687344900000|2023-06-21 10:55:00|9492.5|9490.5|9484|9482|9494.5|9492.5|9480.5|9478.5|1169
1687345200000|2023-06-21 11:00:00|9484.5|9482.5|9489.5|9487.5|9489.5|9487.5|9477.5|9475.5|1657
1687345500000|2023-06-21 11:05:00|9489|9487|9492.5|9490.5|9493.5|9491.5|9487.5|9485.5|1874
1687345800000|2023-06-21 11:10:00|9493|9491|9492.5|9490.5|9499.5|9497.5|9490.5|9488.5|1090
1687346100000|2023-06-21 11:15:00|9492|9490|9497.5|9495.5|9500.5|9498.5|9490.5|9488.5|886
1687346400000|2023-06-21 11:20:00|9498.5|9496.5|9496.5|9494.5|9500|9498|9495.5|9493.5|602
1687346700000|2023-06-21 11:25:00|9497.5|9495.5|9495.5|9493.5|9498.5|9496.5|9494.5|9492.5|287
1687347000000|2023-06-21 11:30:00|9494.5|9492.5|9498.5|9496.5|9499.5|9497.5|9493.5|9491.5|750
1687347300000|2023-06-21 11:35:00|9497.5|9495.5|9490.5|9488.5|9498|9496|9490.5|9488.5|509
1687347600000|2023-06-21 11:40:00|9491.5|9489.5|9493.5|9491.5|9493.5|9491.5|9483.5|9481.5|492
1687347900000|2023-06-21 11:45:00|9494.5|9492.5|9506.5|9504.5|9508.5|9506.5|9494|9492|1181
1687348200000|2023-06-21 11:50:00|9507|9505|9510.5|9508.5|9514.5|9512.5|9506.5|9504.5|816
1687348500000|2023-06-21 11:55:00|9509.5|9507.5|9498|9496|9509.5|9507.5|9497|9495|519
1687348800000|2023-06-21 12:00:00|9498.5|9496.5|9490|9488|9501.5|9499.5|9488|9486|662
1687349100000|2023-06-21 12:05:00|9489.5|9487.5|9490.5|9488.5|9491.5|9489.5|9487.5|9485.5|762
1687349400000|2023-06-21 12:10:00|9491.5|9489.5|9484.5|9482.5|9493.5|9491.5|9482.5|9480.5|975
1687349700000|2023-06-21 12:15:00|9485.5|9483.5|9482.5|9480.5|9487.5|9485.5|9479.5|9477.5|954
1687350000000|2023-06-21 12:20:00|9481.5|9479.5|9466.5|9464.5|9481.5|9479.5|9466.5|9464.5|1127
1687350300000|2023-06-21 12:25:00|9466|9464|9470.5|9468.5|9471.5|9469.5|9459.5|9457.5|1318
1687350600000|2023-06-21 12:30:00|9468.5|9466.5|9465.5|9463.5|9483.5|9481.5|9462.5|9460.5|1212
1687350900000|2023-06-21 12:35:00|9466|9464|9474|9472|9474.5|9472.5|9466|9464|753
1687351200000|2023-06-21 12:40:00|9473.5|9471.5|9472.5|9470.5|9477.5|9475.5|9466.5|9464.5|788
1687351500000|2023-06-21 12:45:00|9472|9470|9464.5|9462.5|9472.5|9470.5|9464.5|9462.5|626
1687351800000|2023-06-21 12:50:00|9464|9462|9476.5|9474.5|9476.5|9474.5|9462.5|9460.5|702
1687352100000|2023-06-21 12:55:00|9478.5|9476.5|9472.5|9470.5|9481.5|9479.5|9472.5|9470.5|965
1687352400000|2023-06-21 13:00:00|9470.5|9468.5|9468.5|9466.5|9471.5|9469.5|9464.5|9462.5|1266
1687352700000|2023-06-21 13:05:00|9467.5|9465.5|9474.5|9472.5|9477.5|9475.5|9466.5|9464.5|972
1687353000000|2023-06-21 13:10:00|9474|9472|9459.5|9457.5|9474|9472|9456.5|9454.5|1181
1687353300000|2023-06-21 13:15:00|9456.5|9454.5|9465.5|9463.5|9470.5|9468.5|9452.5|9450.5|1532
1687353600000|2023-06-21 13:20:00|9464.5|9462.5|9465.5|9463.5|9473.5|9471.5|9458.5|9456.5|1158
1687353900000|2023-06-21 13:25:00|9465|9463|9459|9457|9470.5|9468.5|9458.5|9456.5|601
1687354200000|2023-06-21 13:30:00|9459.5|9457.5|9461.5|9459.5|9461.5|9459.5|9452.5|9450.5|1023
1687354500000|2023-06-21 13:35:00|9462|9460|9449.5|9447.5|9462|9460|9447.5|9445.5|861
1687354800000|2023-06-21 13:40:00|9449|9447|9446.5|9444.5|9453.5|9451.5|9446.5|9444.5|851
1687355100000|2023-06-21 13:45:00|9447.5|9445.5|9444.5|9442.5|9451.5|9449.5|9444.5|9442.5|909
1687355400000|2023-06-21 13:50:00|9445|9443|9445.5|9443.5|9447.5|9445.5|9441.5|9439.5|581
1687355700000|2023-06-21 13:55:00|9446|9444|9448.5|9446.5|9451.5|9449.5|9443.5|9441.5|718
1687356000000|2023-06-21 14:00:00|9446.5|9444.5|9443|9441|9450.5|9448.5|9442.5|9440.5|827
1687356300000|2023-06-21 14:05:00|9442.5|9440.5|9452.5|9450.5|9453.5|9451.5|9442.5|9440.5|996
1687356600000|2023-06-21 14:10:00|9453.5|9451.5|9455.5|9453.5|9461.5|9459.5|9452.5|9450.5|798
1687356900000|2023-06-21 14:15:00|9456|9454|9464.5|9462.5|9465.5|9463.5|9455.5|9453.5|468
1687357200000|2023-06-21 14:20:00|9464|9462|9461.5|9459.5|9465.5|9463.5|9460.5|9458.5|669
1687357500000|2023-06-21 14:25:00|9462.5|9460.5|9465.5|9463.5|9465.5|9463.5|9455.5|9453.5|687
1687357800000|2023-06-21 14:30:00|9464.5|9462.5|9455|9453|9465|9463|9453.5|9451.5|986
1687358100000|2023-06-21 14:35:00|9454.5|9452.5|9462.5|9460.5|9464.5|9462.5|9452.5|9450.5|1519
1687358400000|2023-06-21 14:40:00|9463.5|9461.5|9474.5|9472.5|9475.5|9473.5|9462.5|9460.5|1073
1687358700000|2023-06-21 14:45:00|9475.5|9473.5|9468.5|9466.5|9477.5|9475.5|9465.5|9463.5|951
1687359000000|2023-06-21 14:50:00|9468|9466|9468.5|9466.5|9469.5|9467.5|9460.5|9458.5|1257
1687359300000|2023-06-21 14:55:00|9469|9467|9465.5|9463.5|9477.5|9475.5|9465.5|9463.5|1091
1687359600000|2023-06-21 15:00:00|9466.5|9464.5|9484.5|9482.5|9485.5|9483.5|9465.5|9463.5|1562
1687359900000|2023-06-21 15:05:00|9482.5|9480.5|9488.5|9486.5|9492.5|9490.5|9482.5|9480.5|1521
1687360200000|2023-06-21 15:10:00|9489.5|9487.5|9492|9490|9499.5|9497.5|9488|9486|2561
1687360500000|2023-06-21 15:15:00|9491.5|9489.5|9498|9496|9499.5|9497.5|9490.5|9488.5|3020
1687360800000|2023-06-21 15:20:00|9498.5|9496.5|9497|9495|9504.5|9502.5|9497|9495|1181
1687361100000|2023-06-21 15:25:00|9497.5|9495.5|9491|9489|9497.5|9495.5|9489.5|9487.5|917
1687361400000|2023-06-21 15:30:00|9491.5|9489.5|9491.5|9489.5|9492|9490|9485.5|9483.5|809
1687361700000|2023-06-21 15:35:00|9493.5|9491.5|9492.5|9490.5|9493.5|9491.5|9489.5|9487.5|834
1687362000000|2023-06-21 15:40:00|9492|9490|9491.5|9489.5|9493.5|9491.5|9490.5|9488.5|548
1687362300000|2023-06-21 15:45:00|9491|9489|9491.5|9489.5|9494.5|9492.5|9490.5|9488.5|287
1687362600000|2023-06-21 15:50:00|9491|9489|9491.5|9489.5|9493.5|9491.5|9490.5|9488.5|319
1687362900000|2023-06-21 15:55:00|9490.5|9488.5|9490|9488|9491|9489|9489.5|9487.5|265
1687363200000|2023-06-21 16:00:00|9490.5|9488.5|9488.5|9486.5|9491.5|9489.5|9485|9483|562
1687363500000|2023-06-21 16:05:00|9489|9487|9486.5|9484.5|9489.5|9487.5|9485.5|9483.5|279
1687363800000|2023-06-21 16:10:00|9487|9485|9490.5|9488.5|9490.5|9488.5|9486.5|9484.5|134
1687364100000|2023-06-21 16:15:00|9491.5|9489.5|9493.5|9491.5|9493.5|9491.5|9490.5|9488.5|399
1687364400000|2023-06-21 16:20:00|9492.5|9490.5|9492.5|9490.5|9492.5|9490.5|9489.5|9487.5|104
1687364700000|2023-06-21 16:25:00|9493.5|9491.5|9496|9494|9496.5|9494.5|9493.5|9491.5|200
1687365000000|2023-06-21 16:30:00|9495.5|9493.5|9496.5|9494.5|9499.5|9497.5|9495.5|9493.5|172
1687365300000|2023-06-21 16:35:00|9497|9495|9494.5|9492.5|9498|9496|9494|9492|127
1687365600000|2023-06-21 16:40:00|9495|9493|9494.5|9492.5|9495.5|9493.5|9493.5|9491.5|105
1687365900000|2023-06-21 16:45:00|9495.5|9493.5|9495.5|9493.5|9496.5|9494.5|9495|9493|153
1687366200000|2023-06-21 16:50:00|9496.5|9494.5|9497|9495|9499.5|9497.5|9496.5|9494.5|95
1687366500000|2023-06-21 16:55:00|9497.5|9495.5|9494|9491|9497.5|9495.5|9493.5|9491|230
1687417200000|2023-06-22 07:00:00|9500|9498|9505.5|9503.5|9511.5|9509.5|9498.5|9496.5|1073
1687417500000|2023-06-22 07:05:00|9506.5|9504.5|9497|9495|9507.5|9505.5|9492.5|9490.5|760
1687417800000|2023-06-22 07:10:00|9497.5|9495.5|9506.5|9504.5|9509.5|9507.5|9497.5|9495.5|644
1687418100000|2023-06-22 07:15:00|9506|9504|9519|9517|9519.5|9517.5|9502.5|9500.5|673
1687418400000|2023-06-22 07:20:00|9518.5|9516.5|9505|9503|9518.5|9516.5|9498|9496|820
1687418700000|2023-06-22 07:25:00|9504.5|9502.5|9496|9494|9505|9503|9489.5|9487.5|823
1687419000000|2023-06-22 07:30:00|9496.5|9494.5|9492|9490|9511|9509|9491.5|9489.5|1253
1687419300000|2023-06-22 07:35:00|9491.5|9489.5|9488|9486|9496.5|9494.5|9486|9484|1138
1687419600000|2023-06-22 07:40:00|9488.5|9486.5|9483.5|9481.5|9491.5|9489.5|9479.5|9477.5|1028
1687419900000|2023-06-22 07:45:00|9483|9481|9479.5|9477.5|9484.5|9482.5|9476.5|9474.5|599
1687420200000|2023-06-22 07:50:00|9479|9477|9480.5|9478.5|9480.5|9478.5|9474.5|9472.5|615
1687420500000|2023-06-22 07:55:00|9479.5|9477.5|9479|9477|9484.5|9482.5|9476.5|9474.5|403
1687420800000|2023-06-22 08:00:00|9478.5|9476.5|9481.5|9479.5|9482.5|9480.5|9470|9468|1033
1687421100000|2023-06-22 08:05:00|9481|9479|9482|9480|9485.5|9483.5|9479.5|9477.5|587
1687421400000|2023-06-22 08:10:00|9481.5|9479.5|9483.5|9481.5|9487.5|9485.5|9481.5|9479.5|543
1687421700000|2023-06-22 08:15:00|9483|9481|9487.5|9485.5|9489.5|9487.5|9480.5|9478.5|522
1687422000000|2023-06-22 08:20:00|9488|9486|9480.5|9478.5|9488.5|9486.5|9479.5|9477.5|695
1687422300000|2023-06-22 08:25:00|9480|9478|9474.5|9472.5|9480.5|9478.5|9474.5|9472.5|675
1687422600000|2023-06-22 08:30:00|9475|9473|9472.5|9470.5|9479|9477|9472.5|9470.5|629
1687422900000|2023-06-22 08:35:00|9473|9471|9471.5|9469.5|9474.5|9472.5|9469|9467|527
1687423200000|2023-06-22 08:40:00|9471|9469|9476.5|9474.5|9476.5|9474.5|9468.5|9466.5|941
1687423500000|2023-06-22 08:45:00|9476|9474|9468|9466|9477.5|9475.5|9467.5|9465.5|568
1687423800000|2023-06-22 08:50:00|9468.5|9466.5|9472.5|9470.5|9473.5|9471.5|9467.5|9465.5|518
1687424100000|2023-06-22 08:55:00|9471.5|9469.5|9468.5|9466.5|9471.5|9469.5|9465|9463|648
1687424400000|2023-06-22 09:00:00|9468|9466|9470.5|9468.5|9472.5|9470.5|9466.5|9464.5|683
1687424700000|2023-06-22 09:05:00|9471.5|9469.5|9469.5|9467.5|9473.5|9471.5|9467.5|9465.5|986
1687425000000|2023-06-22 09:10:00|9470.5|9468.5|9472|9470|9472.5|9470.5|9467.5|9465.5|421
1687425300000|2023-06-22 09:15:00|9471.5|9469.5|9471.5|9469.5|9472.5|9470.5|9469|9467|443
1687425600000|2023-06-22 09:20:00|9472|9470|9471.5|9469.5|9472|9470|9469.5|9467.5|238
1687425900000|2023-06-22 09:25:00|9472.5|9470.5|9476.5|9474.5|9478.5|9476.5|9472.5|9470.5|259
1687426200000|2023-06-22 09:30:00|9477.5|9475.5|9473.5|9471.5|9477.5|9475.5|9472|9470|458
1687426500000|2023-06-22 09:35:00|9472.5|9470.5|9467.5|9465.5|9472.5|9470.5|9465.5|9463.5|401
1687426800000|2023-06-22 09:40:00|9467|9465|9475|9473|9475.5|9473.5|9467|9465|264
1687427100000|2023-06-22 09:45:00|9474.5|9472.5|9471.5|9469.5|9474.5|9472.5|9470.5|9468.5|332
1687427400000|2023-06-22 09:50:00|9471|9469|9466.5|9464.5|9471.5|9469.5|9465.5|9463.5|441
1687427700000|2023-06-22 09:55:00|9467.5|9465.5|9475.5|9473.5|9477.5|9475.5|9467.5|9465.5|757
1687428000000|2023-06-22 10:00:00|9476.5|9474.5|9474.5|9472.5|9477.5|9475.5|9473.5|9471.5|349
1687428300000|2023-06-22 10:05:00|9473.5|9471.5|9472.5|9470.5|9475.5|9473.5|9471.5|9469.5|351
1687428600000|2023-06-22 10:10:00|9471.5|9469.5|9473|9471|9473|9471|9467.5|9465.5|411
1687428900000|2023-06-22 10:15:00|9472.5|9470.5|9477.5|9475.5|9477.5|9475.5|9472.5|9470.5|581
1687429200000|2023-06-22 10:20:00|9476.5|9474.5|9473.5|9471.5|9477.5|9475.5|9473.5|9471.5|374
1687429500000|2023-06-22 10:25:00|9472.5|9470.5|9471.5|9469.5|9473.5|9471.5|9467|9465|585
1687429800000|2023-06-22 10:30:00|9471|9469|9477.5|9475.5|9479.5|9477.5|9470.5|9468.5|605
1687430100000|2023-06-22 10:35:00|9476.5|9474.5|9475.5|9473.5|9478.5|9476.5|9474.5|9472.5|469
1687430400000|2023-06-22 10:40:00|9475|9473|9474.5|9472.5|9481.5|9479.5|9473.5|9471.5|517
1687430700000|2023-06-22 10:45:00|9475|9473|9479.5|9477.5|9480|9478|9472.5|9470.5|494
1687431000000|2023-06-22 10:50:00|9480.5|9478.5|9487|9485|9490|9488|9478.5|9476.5|947
1687431300000|2023-06-22 10:55:00|9486.5|9484.5|9487.5|9484.5|9487.5|9485|9480|9478|690
1687431600000|2023-06-22 11:00:00|9488|9485|9514|9512|9531|9529|9428|9426|3815
1687431900000|2023-06-22 11:05:00|9513|9511|9559|9557|9559.5|9557.5|9508|9506|3166
1687432200000|2023-06-22 11:10:00|9561.5|9559.5|9553|9551|9580.5|9578.5|9546|9544|2252
1687432500000|2023-06-22 11:15:00|9554.5|9552.5|9542|9540|9560.5|9558.5|9538|9536|1940
1687432800000|2023-06-22 11:20:00|9542.5|9540.5|9520|9518|9545|9543|9517|9515|1582
1687433100000|2023-06-22 11:25:00|9520.5|9518.5|9508.5|9506.5|9524|9522|9507.5|9505.5|1430
1687433400000|2023-06-22 11:30:00|9508|9506|9526.5|9524.5|9526.5|9524.5|9506.5|9504.5|1414
1687433700000|2023-06-22 11:35:00|9526|9524|9531|9529|9536|9534|9525.5|9523.5|1215
1687434000000|2023-06-22 11:40:00|9530|9528|9530.5|9528.5|9536.5|9534.5|9528.5|9526.5|1238
1687434300000|2023-06-22 11:45:00|9531.5|9529.5|9529.5|9527.5|9536.5|9534.5|9527.5|9525.5|1154
1687434600000|2023-06-22 11:50:00|9529|9527|9545.5|9543.5|9555|9553|9525.5|9523.5|1488
1687434900000|2023-06-22 11:55:00|9545|9543|9545.5|9543.5|9549|9547|9536|9534|629
1687435200000|2023-06-22 12:00:00|9546.5|9544.5|9546.5|9544.5|9558.5|9556.5|9546.5|9544.5|1179
1687435500000|2023-06-22 12:05:00|9548.5|9546.5|9546.5|9544.5|9556.5|9554.5|9543.5|9541.5|1154
1687435800000|2023-06-22 12:10:00|9547.5|9545.5|9537.5|9535.5|9548.5|9546.5|9534.5|9532.5|1406
1687436100000|2023-06-22 12:15:00|9538.5|9536.5|9538.5|9536.5|9543.5|9541.5|9533.5|9531.5|919
1687436400000|2023-06-22 12:20:00|9539|9537|9542.5|9540.5|9550.5|9548.5|9539|9537|675
1687436700000|2023-06-22 12:25:00|9541.5|9539.5|9540|9538|9542|9540|9536.5|9534.5|508
1687437000000|2023-06-22 12:30:00|9540.5|9538.5|9537.5|9535.5|9561|9559|9537.5|9535.5|1309
1687437300000|2023-06-22 12:35:00|9537|9535|9551.5|9549.5|9552.5|9550.5|9535.5|9533.5|1159
1687437600000|2023-06-22 12:40:00|9550.5|9548.5|9541.5|9539.5|9552.5|9550.5|9541.5|9539.5|1325
1687437900000|2023-06-22 12:45:00|9543.5|9541.5|9537.5|9535.5|9546.5|9544.5|9536.5|9534.5|722
1687438200000|2023-06-22 12:50:00|9536.5|9534.5|9528.5|9526.5|9536.5|9534.5|9523.5|9521.5|1265
1687438500000|2023-06-22 12:55:00|9528|9526|9513.5|9511.5|9528.5|9526.5|9512.5|9510.5|1233
1687438800000|2023-06-22 13:00:00|9514.5|9512.5|9529|9527|9529.5|9527.5|9510.5|9508.5|1398
1687439100000|2023-06-22 13:05:00|9528.5|9526.5|9524|9522|9530.5|9528.5|9517.5|9515.5|877
1687439400000|2023-06-22 13:10:00|9524.5|9522.5|9515.5|9513.5|9532|9530|9515|9513|1111
1687439700000|2023-06-22 13:15:00|9514.5|9512.5|9512.5|9510.5|9517.5|9515.5|9510|9508|727
1687440000000|2023-06-22 13:20:00|9513.5|9511.5|9519.5|9517.5|9524|9522|9513.5|9511.5|759
1687440300000|2023-06-22 13:25:00|9520.5|9518.5|9525|9523|9525|9523|9514|9512|588
1687440600000|2023-06-22 13:30:00|9524.5|9522.5|9528.5|9526.5|9530.5|9528.5|9511|9509|778
1687440900000|2023-06-22 13:35:00|9527.5|9525.5|9533.5|9531.5|9534|9532|9519.5|9517.5|936
1687441200000|2023-06-22 13:40:00|9533|9531|9534.5|9532.5|9537.5|9535.5|9525.5|9523.5|655
1687441500000|2023-06-22 13:45:00|9535|9533|9541.5|9539.5|9548.5|9546.5|9534.5|9532.5|975
1687441800000|2023-06-22 13:50:00|9542.5|9540.5|9529.5|9527.5|9543.5|9541.5|9528.5|9526.5|604
1687442100000|2023-06-22 13:55:00|9530.5|9528.5|9527.5|9525.5|9531.5|9529.5|9527.5|9525.5|521
1687442400000|2023-06-22 14:00:00|9525.5|9523.5|9518.5|9516.5|9526.5|9524.5|9518|9516|671
1687442700000|2023-06-22 14:05:00|9519|9517|9513.5|9511.5|9519.5|9517.5|9511.5|9509.5|605
1687443000000|2023-06-22 14:10:00|9514|9512|9519.5|9517.5|9521.5|9519.5|9513|9511|588
1687443300000|2023-06-22 14:15:00|9518.5|9516.5|9507.5|9505.5|9519.5|9517.5|9507.5|9505.5|756
1687443600000|2023-06-22 14:20:00|9508.5|9506.5|9502.5|9500.5|9509.5|9507.5|9501.5|9499.5|848
1687443900000|2023-06-22 14:25:00|9502|9500|9498.5|9496.5|9503.5|9501.5|9496.5|9494.5|894
1687444200000|2023-06-22 14:30:00|9499|9497|9498.5|9496.5|9499.5|9497.5|9494.5|9492.5|585
1687444500000|2023-06-22 14:35:00|9497.5|9495.5|9508|9506|9508.5|9506.5|9495.5|9493.5|739
1687444800000|2023-06-22 14:40:00|9508.5|9506.5|9508.5|9506.5|9508.5|9506.5|9499.5|9497.5|942
1687445100000|2023-06-22 14:45:00|9508|9506|9516.5|9514.5|9521.5|9519.5|9507.5|9505.5|1530
1687445400000|2023-06-22 14:50:00|9517|9515|9513.5|9511.5|9520.5|9518.5|9508.5|9506.5|1144
1687445700000|2023-06-22 14:55:00|9513|9511|9501.5|9499.5|9513.5|9511.5|9500.5|9498.5|718
1687446000000|2023-06-22 15:00:00|9502.5|9500.5|9512.5|9510.5|9512.5|9510.5|9502.5|9500.5|964
1687446300000|2023-06-22 15:05:00|9513.5|9511.5|9516|9514|9519.5|9517.5|9509.5|9507.5|1447
1687446600000|2023-06-22 15:10:00|9516.5|9514.5|9531.5|9529.5|9533.5|9531.5|9512.5|9510.5|2818
1687446900000|2023-06-22 15:15:00|9532.5|9530.5|9536.5|9534.5|9542|9540|9528.5|9526.5|1638
1687447200000|2023-06-22 15:20:00|9536|9534|9538.5|9536.5|9541|9539|9532.5|9530.5|1453
1687447500000|2023-06-22 15:25:00|9539|9537|9534.5|9532.5|9541.5|9539.5|9532.5|9530.5|730
1687447800000|2023-06-22 15:30:00|9534|9532|9533.5|9531.5|9535.5|9533.5|9532.5|9530.5|303
1687448100000|2023-06-22 15:35:00|9534|9532|9541.5|9539.5|9542|9540|9533.5|9531.5|508
1687448400000|2023-06-22 15:40:00|9541|9539|9544.5|9542.5|9547.5|9545.5|9540.5|9538.5|761
1687448700000|2023-06-22 15:45:00|9543.5|9541.5|9543.5|9541.5|9545.5|9543.5|9540.5|9538.5|755
1687449000000|2023-06-22 15:50:00|9543|9541|9537.5|9535.5|9543.5|9541.5|9536.5|9534.5|539
1687449300000|2023-06-22 15:55:00|9536.5|9534.5|9536.5|9534.5|9537.5|9535.5|9534.5|9532.5|271
1687449600000|2023-06-22 16:00:00|9535.5|9533.5|9532.5|9530.5|9536.5|9534.5|9530.5|9528.5|632
1687449900000|2023-06-22 16:05:00|9531|9529|9532.5|9530.5|9535.5|9533.5|9529.5|9527.5|422
1687450200000|2023-06-22 16:10:00|9533.5|9531.5|9542|9540|9542.5|9540.5|9532.5|9530.5|556
1687450500000|2023-06-22 16:15:00|9541.5|9539.5|9540.5|9538.5|9543.5|9541.5|9539.5|9537.5|146
1687450800000|2023-06-22 16:20:00|9540|9538|9540.5|9538.5|9541.5|9539.5|9539.5|9537.5|293
1687451100000|2023-06-22 16:25:00|9539.5|9537.5|9540.5|9538.5|9541.5|9539.5|9538.5|9536.5|228
1687451400000|2023-06-22 16:30:00|9539.5|9537.5|9539|9537|9540.5|9538.5|9535.5|9533.5|361
1687451700000|2023-06-22 16:35:00|9539.5|9537.5|9538.5|9536.5|9539.5|9537.5|9535.5|9533.5|93
1687452000000|2023-06-22 16:40:00|9539|9537|9539.5|9537.5|9541.5|9539.5|9538.5|9536.5|110
1687452300000|2023-06-22 16:45:00|9540.5|9538.5|9539.5|9537.5|9540.5|9538.5|9538.5|9536.5|78
1687452600000|2023-06-22 16:50:00|9538.5|9536.5|9540.5|9538.5|9541.5|9539.5|9538.5|9536.5|139
1687452900000|2023-06-22 16:55:00|9541.5|9539.5|9541.5|9539.5|9541.5|9539.5|9539.5|9537.5|203
1687503600000|2023-06-23 07:00:00|9538|9536|9552.5|9550.5|9553.5|9551.5|9535|9533|1203
1687503900000|2023-06-23 07:05:00|9553.5|9551.5|9568.5|9566.5|9570.5|9568.5|9549.5|9547.5|1291
1687504200000|2023-06-23 07:10:00|9567.5|9565.5|9565.5|9563.5|9570.5|9568.5|9557.5|9555.5|861
1687504500000|2023-06-23 07:15:00|9575|9572|9606.5|9604.5|9612.5|9610.5|9569.5|9567.5|2531
1687504800000|2023-06-23 07:20:00|9607|9605|9625.5|9623.5|9626|9624|9605.5|9603.5|1671
1687505100000|2023-06-23 07:25:00|9626.5|9624.5|9610.5|9608.5|9632|9630|9610.5|9608.5|1267
1687505400000|2023-06-23 07:30:00|9617.5|9614.5|9633.5|9631.5|9643|9641|9617|9614.5|2096
1687505700000|2023-06-23 07:35:00|9634|9632|9634.5|9632.5|9644.5|9642.5|9632.5|9630.5|1628
1687506000000|2023-06-23 07:40:00|9631.5|9629.5|9631.5|9629.5|9639.5|9637.5|9631.5|9629.5|1189
1687506300000|2023-06-23 07:45:00|9630.5|9628.5|9649.5|9647.5|9653|9651|9629.5|9627.5|1385
1687506600000|2023-06-23 07:50:00|9650.5|9648.5|9662.5|9660.5|9663.5|9661.5|9649.5|9647.5|943
1687506900000|2023-06-23 07:55:00|9663|9661|9673.5|9671.5|9675|9673|9661.5|9659.5|853
1687507200000|2023-06-23 08:00:00|9673|9671|9678.5|9676.5|9680.5|9678.5|9663.5|9661.5|1295
1687507500000|2023-06-23 08:05:00|9677.5|9675.5|9660.5|9658.5|9681.5|9679.5|9658|9656|1184
1687507800000|2023-06-23 08:10:00|9659.5|9657.5|9675.5|9673.5|9681.5|9679.5|9659.5|9657.5|774
1687508100000|2023-06-23 08:15:00|9676.5|9674.5|9685.5|9683.5|9686.5|9684.5|9673|9671|505
1687508400000|2023-06-23 08:20:00|9683.5|9681.5|9691.5|9689.5|9693.5|9691.5|9683.5|9681.5|1266
1687508700000|2023-06-23 08:25:00|9692|9690|9683.5|9680.5|9692|9690|9676|9674|877
1687509000000|2023-06-23 08:30:00|9684.5|9681.5|9677.5|9675.5|9696|9694|9676|9674|1132
1687509300000|2023-06-23 08:35:00|9675.5|9673.5|9676.5|9674.5|9681.5|9679.5|9671|9669|800
1687509600000|2023-06-23 08:40:00|9675.5|9673.5|9680.5|9678.5|9684.5|9682.5|9672.5|9670.5|762
1687509900000|2023-06-23 08:45:00|9681.5|9679.5|9685.5|9683.5|9685.5|9683.5|9674.5|9672.5|384
1687510200000|2023-06-23 08:50:00|9686.5|9684.5|9688.5|9686.5|9689.5|9687.5|9681.5|9679.5|780
1687510500000|2023-06-23 08:55:00|9687.5|9685.5|9681.5|9679.5|9700.5|9698.5|9680.5|9678.5|977
1687510800000|2023-06-23 09:00:00|9680.5|9678.5|9670.5|9668.5|9680.5|9678.5|9668.5|9666.5|844
1687511100000|2023-06-23 09:05:00|9670|9668|9658|9656|9672.5|9670.5|9657|9655|909
1687511400000|2023-06-23 09:10:00|9657.5|9655.5|9650.5|9648.5|9658.5|9656.5|9649|9647|832
1687511700000|2023-06-23 09:15:00|9650|9648|9652|9650|9655.5|9653.5|9646.5|9644.5|922
1687512000000|2023-06-23 09:20:00|9651.5|9649.5|9649.5|9647.5|9659.5|9657.5|9647.5|9645.5|1397
1687512300000|2023-06-23 09:25:00|9650.5|9648.5|9657.5|9655.5|9663.5|9661.5|9650.5|9648.5|569
1687512600000|2023-06-23 09:30:00|9656.5|9654.5|9651|9649|9657.5|9655.5|9645.5|9643.5|758
1687512900000|2023-06-23 09:35:00|9651.5|9649.5|9643.5|9641.5|9652.5|9650.5|9643.5|9641.5|538
1687513200000|2023-06-23 09:40:00|9640.5|9638.5|9635.5|9633.5|9646.5|9644.5|9633.5|9631.5|1157
1687513500000|2023-06-23 09:45:00|9634.5|9632.5|9638.5|9636.5|9641.5|9639.5|9633.5|9631.5|602
1687513800000|2023-06-23 09:50:00|9639.5|9637.5|9648.5|9646.5|9650.5|9648.5|9638.5|9636.5|817
1687514100000|2023-06-23 09:55:00|9647.5|9645.5|9644.5|9642.5|9648.5|9646.5|9638.5|9636.5|591
1687514400000|2023-06-23 10:00:00|9646|9644|9649|9647|9651.5|9649.5|9644.5|9642.5|805
1687514700000|2023-06-23 10:05:00|9648.5|9646.5|9646.5|9644.5|9649.5|9647.5|9642.5|9640.5|400
1687515000000|2023-06-23 10:10:00|9647.5|9645.5|9658.5|9656.5|9661.5|9659.5|9647.5|9645.5|541
1687515300000|2023-06-23 10:15:00|9656|9654|9650.5|9648.5|9658.5|9656.5|9650|9648|547
1687515600000|2023-06-23 10:20:00|9649.5|9647.5|9638.5|9636.5|9649.5|9647.5|9638.5|9636.5|730
1687515900000|2023-06-23 10:25:00|9638|9636|9636.5|9634.5|9642.5|9640.5|9636.5|9634.5|477
1687516200000|2023-06-23 10:30:00|9637|9635|9618.5|9616.5|9637|9635|9618.5|9616.5|1236
1687516500000|2023-06-23 10:35:00|9619.5|9617.5|9630.5|9628.5|9632.5|9630.5|9618.5|9616.5|866
1687516800000|2023-06-23 10:40:00|9631.5|9629.5|9625.5|9623.5|9632.5|9630.5|9621.5|9619.5|870
1687517100000|2023-06-23 10:45:00|9625|9623|9612.5|9610.5|9625.5|9623.5|9612.5|9610.5|717
1687517400000|2023-06-23 10:50:00|9611.5|9609.5|9608.5|9606.5|9613.5|9611.5|9604|9602|795
1687517700000|2023-06-23 10:55:00|9609.5|9607.5|9624|9622|9625|9623|9609.5|9607.5|617
1687518000000|2023-06-23 11:00:00|9623.5|9621.5|9626.5|9624.5|9630.5|9628.5|9623|9621|665
1687518300000|2023-06-23 11:05:00|9626|9624|9630.5|9628.5|9630.5|9628.5|9620.5|9618.5|565
1687518600000|2023-06-23 11:10:00|9629.5|9627.5|9623.5|9621.5|9631.5|9629.5|9623.5|9621.5|616
1687518900000|2023-06-23 11:15:00|9622.5|9620.5|9622|9620|9629.5|9627.5|9620.5|9618.5|444
1687519200000|2023-06-23 11:20:00|9622.5|9620.5|9624|9622|9624.5|9622.5|9616.5|9614.5|392
1687519500000|2023-06-23 11:25:00|9624.5|9622.5|9632|9630|9633.5|9631.5|9623.5|9621.5|395
1687519800000|2023-06-23 11:30:00|9632.5|9630.5|9630.5|9628.5|9637.5|9635.5|9630.5|9628.5|647
1687520100000|2023-06-23 11:35:00|9629.5|9627.5|9616.5|9614.5|9629.5|9627.5|9615.5|9613.5|789
1687520400000|2023-06-23 11:40:00|9616|9614|9612|9610|9621|9619|9609.5|9607.5|1002
1687520700000|2023-06-23 11:45:00|9612.5|9610.5|9605.5|9603.5|9613.5|9611.5|9604.5|9602.5|802
1687521000000|2023-06-23 11:50:00|9606.5|9604.5|9610.5|9608.5|9612.5|9610.5|9602.5|9600.5|637
1687521300000|2023-06-23 11:55:00|9608.5|9606.5|9607.5|9605.5|9610.5|9608.5|9603|9601|402
1687521600000|2023-06-23 12:00:00|9608|9606|9588|9586|9611.5|9609.5|9584.5|9582.5|1656
1687521900000|2023-06-23 12:05:00|9589.5|9587.5|9610.5|9608.5|9611|9609|9589|9587|1095
1687522200000|2023-06-23 12:10:00|9611.5|9609.5|9617.5|9615.5|9618.5|9616.5|9610.5|9608.5|751
1687522500000|2023-06-23 12:15:00|9618|9616|9620.5|9618.5|9623.5|9621.5|9616.5|9614.5|544
1687522800000|2023-06-23 12:20:00|9621.5|9619.5|9622.5|9620.5|9624.5|9622.5|9613.5|9611.5|611
1687523100000|2023-06-23 12:25:00|9622|9620|9621.5|9619.5|9627.5|9625.5|9620|9618|720
1687523400000|2023-06-23 12:30:00|9622|9620|9628.5|9626.5|9629|9627|9621.5|9619.5|895
1687523700000|2023-06-23 12:35:00|9630|9628|9629.5|9627.5|9630|9628|9623.5|9621.5|665
1687524000000|2023-06-23 12:40:00|9630.5|9628.5|9637.5|9635.5|9641.5|9639.5|9624.5|9622.5|1141
1687524300000|2023-06-23 12:45:00|9638|9636|9651.5|9649.5|9653.5|9651.5|9637.5|9635.5|1549
1687524600000|2023-06-23 12:50:00|9652|9650|9653.5|9651.5|9659.5|9657.5|9650|9648|970
1687524900000|2023-06-23 12:55:00|9652.5|9650.5|9657.5|9655.5|9660.5|9658.5|9652.5|9650.5|790
1687525200000|2023-06-23 13:00:00|9656.5|9654.5|9651.5|9649.5|9658.5|9656.5|9650.5|9648.5|867
1687525500000|2023-06-23 13:05:00|9652|9650|9651.5|9649.5|9656.5|9654.5|9651.5|9649.5|748
1687525800000|2023-06-23 13:10:00|9652|9650|9649.5|9647.5|9654.5|9652.5|9648.5|9646.5|1114
1687526100000|2023-06-23 13:15:00|9648.5|9646.5|9653.5|9651.5|9654.5|9652.5|9647|9645|936
1687526400000|2023-06-23 13:20:00|9654|9652|9655.5|9653.5|9661.5|9659.5|9653.5|9651.5|741
1687526700000|2023-06-23 13:25:00|9655|9653|9660.5|9658.5|9663.5|9661.5|9655|9653|901
1687527000000|2023-06-23 13:30:00|9659.5|9657.5|9655.5|9653.5|9666.5|9664.5|9654.5|9652.5|889
1687527300000|2023-06-23 13:35:00|9654.5|9652.5|9653.5|9651.5|9658.5|9656.5|9653.5|9651.5|596
1687527600000|2023-06-23 13:40:00|9652.5|9650.5|9653|9651|9654.5|9652.5|9649.5|9647.5|439
1687527900000|2023-06-23 13:45:00|9674.5|9671.5|9649.5|9647.5|9674.5|9671.5|9646.5|9644.5|1593
1687528200000|2023-06-23 13:50:00|9652.5|9650.5|9638.5|9636.5|9654.5|9652.5|9636.5|9634.5|1270
1687528500000|2023-06-23 13:55:00|9637.5|9635.5|9645.5|9643.5|9651.5|9649.5|9635|9633|755
1687528800000|2023-06-23 14:00:00|9644.5|9642.5|9638.5|9636.5|9647.5|9645.5|9638.5|9636.5|839
1687529100000|2023-06-23 14:05:00|9637.5|9635.5|9639.5|9637.5|9642|9640|9629.5|9627.5|858
1687529400000|2023-06-23 14:10:00|9638.5|9636.5|9646.5|9644.5|9653.5|9651.5|9638.5|9636.5|649
1687529700000|2023-06-23 14:15:00|9645|9643|9635.5|9633.5|9645|9643|9633.5|9631.5|556
1687530000000|2023-06-23 14:20:00|9634.5|9632.5|9631.5|9629.5|9637.5|9635.5|9625.5|9623.5|821
1687530300000|2023-06-23 14:25:00|9632.5|9630.5|9625.5|9623.5|9634.5|9632.5|9625.5|9623.5|773
1687530600000|2023-06-23 14:30:00|9626|9624|9623.5|9621.5|9629.5|9627.5|9623.5|9621.5|613
1687530900000|2023-06-23 14:35:00|9622.5|9620.5|9616.5|9614.5|9623.5|9621.5|9611.5|9609.5|785
1687531200000|2023-06-23 14:40:00|9617.5|9615.5|9610.5|9608.5|9622.5|9620.5|9610.5|9608.5|471
1687531500000|2023-06-23 14:45:00|9611|9609|9604.5|9602.5|9614.5|9612.5|9604.5|9602.5|916
1687531800000|2023-06-23 14:50:00|9603.5|9601.5|9610|9608|9610.5|9608.5|9601.5|9599.5|644
1687532100000|2023-06-23 14:55:00|9610.5|9608.5|9605.5|9603.5|9611.5|9609.5|9605.5|9603.5|893
1687532400000|2023-06-23 15:00:00|9606.5|9604.5|9595.5|9593.5|9607.5|9605.5|9594|9592|711
1687532700000|2023-06-23 15:05:00|9595|9593|9601.5|9599.5|9605.5|9603.5|9591.5|9589.5|825
1687533000000|2023-06-23 15:10:00|9602|9600|9608.5|9606.5|9610|9608|9600.5|9598.5|1648
1687533300000|2023-06-23 15:15:00|9608|9606|9603.5|9601.5|9608.5|9606.5|9600.5|9598.5|1449
1687533600000|2023-06-23 15:20:00|9604|9602|9609.5|9607.5|9610|9608|9602.5|9600.5|519
1687533900000|2023-06-23 15:25:00|9610.5|9608.5|9614|9612|9615.5|9613.5|9609.5|9607.5|647
1687534200000|2023-06-23 15:30:00|9614.5|9612.5|9607.5|9605.5|9624|9622|9605.5|9603.5|931
1687534500000|2023-06-23 15:35:00|9608|9606|9603.5|9601.5|9610.5|9608.5|9601|9599|462
1687534800000|2023-06-23 15:40:00|9604|9602|9602|9600|9605.5|9603.5|9600.5|9598.5|409
1687535100000|2023-06-23 15:45:00|9602.5|9600.5|9594.5|9592.5|9602.5|9600.5|9594.5|9592.5|545
1687535400000|2023-06-23 15:50:00|9595.5|9593.5|9588.5|9586.5|9596|9594|9588.5|9586.5|755
1687535700000|2023-06-23 15:55:00|9589|9587|9592.5|9590.5|9595.5|9593.5|9588.5|9586.5|174
1687536000000|2023-06-23 16:00:00|9593|9591|9594|9592|9597.5|9595.5|9592.5|9590.5|162
1687536300000|2023-06-23 16:05:00|9593.5|9591.5|9588.5|9586.5|9595.5|9593.5|9588.5|9586.5|70
1687536600000|2023-06-23 16:10:00|9589.5|9587.5|9589|9587|9592|9590|9587.5|9585.5|187
1687536900000|2023-06-23 16:15:00|9589.5|9587.5|9589|9587|9590.5|9588.5|9587.5|9585.5|75
1687537200000|2023-06-23 16:20:00|9589.5|9587.5|9590.5|9588.5|9590.5|9588.5|9588.5|9586.5|58
1687537500000|2023-06-23 16:25:00|9590|9588|9590|9588|9590.5|9588.5|9588.5|9586.5|78
1687537800000|2023-06-23 16:30:00|9590.5|9588.5|9584.5|9582.5|9590.5|9588.5|9584.5|9582.5|134
1687538100000|2023-06-23 16:35:00|9585|9583|9586|9584|9588|9586|9584.5|9582.5|176
1687538400000|2023-06-23 16:40:00|9585.5|9583.5|9583.5|9581.5|9586.5|9584.5|9583.5|9581.5|49
1687538700000|2023-06-23 16:45:00|9582|9580|9583|9581|9585|9583|9581.5|9579.5|172
1687539000000|2023-06-23 16:50:00|9583.5|9581.5|9583.5|9581.5|9586.5|9584.5|9582.5|9580.5|250
1687539300000|2023-06-23 16:55:00|9582.5|9580.5|9584.5|9581.5|9584.5|9581.5|9577.5|9575.5|170
1687762800000|2023-06-26 07:00:00|9589.5|9587.5|9590.5|9588.5|9593|9591|9579.5|9577.5|2046
1687763100000|2023-06-26 07:05:00|9592.5|9590.5|9589.5|9587.5|9596.5|9594.5|9580.5|9578.5|1285
1687763400000|2023-06-26 07:10:00|9590.5|9588.5|9595.5|9593.5|9599.5|9597.5|9581|9579|1194
1687763700000|2023-06-26 07:15:00|9596.5|9594.5|9595|9593|9597.5|9595.5|9590.5|9588.5|676
1687764000000|2023-06-26 07:20:00|9594.5|9592.5|9589.5|9587.5|9596.5|9594.5|9583.5|9581.5|736
1687764300000|2023-06-26 07:25:00|9590.5|9588.5|9596.5|9594.5|9603.5|9601.5|9590.5|9588.5|835
1687764600000|2023-06-26 07:30:00|9594.5|9592.5|9614.5|9612.5|9615.5|9613.5|9590.5|9588.5|1408
1687764900000|2023-06-26 07:35:00|9615|9613|9602.5|9600.5|9619.5|9617.5|9602.5|9600.5|1057
1687765200000|2023-06-26 07:40:00|9601.5|9599.5|9588|9586|9601.5|9599.5|9587.5|9585.5|716
1687765500000|2023-06-26 07:45:00|9587.5|9585.5|9578.5|9576.5|9588.5|9586.5|9576.5|9574.5|1085
1687765800000|2023-06-26 07:50:00|9579.5|9577.5|9588.5|9586.5|9591.5|9589.5|9578.5|9576.5|1089
1687766100000|2023-06-26 07:55:00|9587.5|9585.5|9587.5|9585.5|9589|9587|9582.5|9580.5|496
1687766400000|2023-06-26 08:00:00|9587|9585|9596.5|9594.5|9604|9602|9586|9584|824
1687766700000|2023-06-26 08:05:00|9597.5|9595.5|9613.5|9611.5|9614.5|9612.5|9596|9594|796
1687767000000|2023-06-26 08:10:00|9614.5|9612.5|9614.5|9612.5|9616.5|9614.5|9610.5|9608.5|754
1687767300000|2023-06-26 08:15:00|9616|9614|9620.5|9618.5|9627|9625|9614.5|9612.5|1009
1687767600000|2023-06-26 08:20:00|9620|9618|9617.5|9615.5|9630|9628|9615.5|9613.5|853
1687767900000|2023-06-26 08:25:00|9618.5|9616.5|9626|9624|9626|9624|9615|9613|543
1687768200000|2023-06-26 08:30:00|9626.5|9624.5|9621.5|9619.5|9631|9629|9617.5|9615.5|681
1687768500000|2023-06-26 08:35:00|9622|9620|9625.5|9623.5|9628.5|9626.5|9615.5|9613.5|639
1687768800000|2023-06-26 08:40:00|9626|9624|9628.5|9626.5|9628.5|9626.5|9618.5|9616.5|521
1687769100000|2023-06-26 08:45:00|9629|9627|9625|9623|9629.5|9627.5|9617.5|9615.5|460
1687769400000|2023-06-26 08:50:00|9625.5|9623.5|9633|9631|9636.5|9634.5|9625.5|9623.5|448
1687769700000|2023-06-26 08:55:00|9633.5|9631.5|9631.5|9629.5|9638.5|9636.5|9629.5|9627.5|613
1687770000000|2023-06-26 09:00:00|9632.5|9630.5|9629.5|9627.5|9633|9631|9625.5|9623.5|581
1687770300000|2023-06-26 09:05:00|9630.5|9628.5|9623|9621|9630.5|9628.5|9621|9619|734
1687770600000|2023-06-26 09:10:00|9622.5|9620.5|9625.5|9623.5|9626.5|9624.5|9617.5|9615.5|770
1687770900000|2023-06-26 09:15:00|9626.5|9624.5|9628|9626|9631|9629|9626|9624|525
1687771200000|2023-06-26 09:20:00|9628.5|9626.5|9631.5|9629.5|9635.5|9633.5|9627.5|9625.5|598
1687771500000|2023-06-26 09:25:00|9630|9628|9628.5|9626.5|9633|9631|9626.5|9624.5|299
1687771800000|2023-06-26 09:30:00|9627.5|9625.5|9627.5|9625.5|9632.5|9630.5|9627|9625|245
1687772100000|2023-06-26 09:35:00|9628|9626|9626|9624|9629.5|9627.5|9620.5|9618.5|466
1687772400000|2023-06-26 09:40:00|9625.5|9623.5|9623.5|9621.5|9627|9625|9621.5|9619.5|612
1687772700000|2023-06-26 09:45:00|9624|9622|9616.5|9614.5|9624|9622|9613.5|9611.5|641
1687773000000|2023-06-26 09:50:00|9617.5|9615.5|9613.5|9611.5|9619.5|9617.5|9613.5|9611.5|822
1687773300000|2023-06-26 09:55:00|9612.5|9610.5|9619.5|9617.5|9619.5|9617.5|9610.5|9608.5|782
1687773600000|2023-06-26 10:00:00|9618.5|9616.5|9614.5|9612.5|9621.5|9619.5|9614.5|9612.5|586
1687773900000|2023-06-26 10:05:00|9614|9612|9618.5|9616.5|9620|9618|9613.5|9611.5|346
1687774200000|2023-06-26 10:10:00|9619|9617|9613.5|9611.5|9623.5|9621.5|9613.5|9611.5|464
1687774500000|2023-06-26 10:15:00|9614.5|9612.5|9616|9614|9616.5|9614.5|9612|9610|262
1687774800000|2023-06-26 10:20:00|9615.5|9613.5|9611.5|9609.5|9618.5|9616.5|9609.5|9607.5|457
1687775100000|2023-06-26 10:25:00|9612.5|9610.5|9617|9615|9617.5|9615.5|9612.5|9610.5|266
1687775400000|2023-06-26 10:30:00|9617.5|9615.5|9618.5|9616.5|9621.5|9619.5|9615.5|9613.5|637
1687775700000|2023-06-26 10:35:00|9619.5|9617.5|9624.5|9622.5|9625.5|9623.5|9618.5|9616.5|750
1687776000000|2023-06-26 10:40:00|9624|9622|9625.5|9623.5|9629.5|9627.5|9621.5|9619.5|705
1687776300000|2023-06-26 10:45:00|9624.5|9622.5|9629.5|9627.5|9629.5|9627.5|9624.5|9622.5|408
1687776600000|2023-06-26 10:50:00|9628.5|9626.5|9640.5|9638.5|9640.5|9638.5|9627|9625|625
1687776900000|2023-06-26 10:55:00|9639.5|9637.5|9640.5|9638.5|9644.5|9642.5|9638.5|9636.5|729
1687777200000|2023-06-26 11:00:00|9640|9638|9634.5|9632.5|9641.5|9639.5|9632.5|9630.5|884
1687777500000|2023-06-26 11:05:00|9635.5|9633.5|9640.5|9638.5|9640.5|9638.5|9635.5|9633.5|767
1687777800000|2023-06-26 11:10:00|9641.5|9639.5|9641.5|9639.5|9641.5|9639.5|9638.5|9636.5|531
1687778100000|2023-06-26 11:15:00|9641|9639|9639.5|9637.5|9643.5|9641.5|9637.5|9635.5|610
1687778400000|2023-06-26 11:20:00|9639|9637|9643.5|9641.5|9644.5|9642.5|9637.5|9635.5|663
1687778700000|2023-06-26 11:25:00|9645.5|9643.5|9644.5|9642.5|9651.5|9649.5|9644.5|9642.5|929
1687779000000|2023-06-26 11:30:00|9643.5|9641.5|9647.5|9645.5|9648|9646|9641.5|9639.5|511
1687779300000|2023-06-26 11:35:00|9648.5|9646.5|9651.5|9649.5|9652|9650|9648|9646|490
1687779600000|2023-06-26 11:40:00|9652.5|9650.5|9649.5|9647.5|9656.5|9654.5|9649.5|9647.5|809
1687779900000|2023-06-26 11:45:00|9647.5|9645.5|9651.5|9649.5|9651.5|9649.5|9641.5|9639.5|863
1687780200000|2023-06-26 11:50:00|9650.5|9648.5|9646|9644|9652.5|9650.5|9643.5|9641.5|557
1687780500000|2023-06-26 11:55:00|9645.5|9643.5|9644.5|9642.5|9648.5|9646.5|9642.5|9640.5|454
1687780800000|2023-06-26 12:00:00|9645|9643|9642.5|9640.5|9645|9643|9638.5|9636.5|537
1687781100000|2023-06-26 12:05:00|9642|9640|9643.5|9641.5|9643.5|9641.5|9640.5|9638.5|477
1687781400000|2023-06-26 12:10:00|9642.5|9640.5|9640.5|9638.5|9643|9641|9632.5|9630.5|547
1687781700000|2023-06-26 12:15:00|9639.5|9637.5|9643.5|9641.5|9645.5|9643.5|9639|9637|531
1687782000000|2023-06-26 12:20:00|9643|9641|9651.5|9649.5|9652|9650|9639.5|9637.5|672
1687782300000|2023-06-26 12:25:00|9652|9650|9649.5|9647.5|9660.5|9658.5|9646.5|9644.5|1552
1687782600000|2023-06-26 12:30:00|9650.5|9648.5|9656.5|9654.5|9656.5|9654.5|9650.5|9648.5|1006
1687782900000|2023-06-26 12:35:00|9655.5|9653.5|9655|9653|9656.5|9654.5|9647.5|9645.5|1377
1687783200000|2023-06-26 12:40:00|9654.5|9652.5|9653.5|9651.5|9655.5|9653.5|9649.5|9647.5|744
1687783500000|2023-06-26 12:45:00|9652.5|9650.5|9653.5|9651.5|9655|9653|9647.5|9645.5|440
1687783800000|2023-06-26 12:50:00|9654|9652|9653.5|9651.5|9656.5|9654.5|9651.5|9649.5|978
1687784100000|2023-06-26 12:55:00|9653|9651|9648.5|9646.5|9655|9653|9647.5|9645.5|793
1687784400000|2023-06-26 13:00:00|9648|9646|9639.5|9637.5|9649|9647|9639.5|9637.5|985
1687784700000|2023-06-26 13:05:00|9640.5|9638.5|9625.5|9623.5|9640.5|9638.5|9622.5|9620.5|1352
1687785000000|2023-06-26 13:10:00|9626|9624|9621.5|9619.5|9631.5|9629.5|9620.5|9618.5|1279
1687785300000|2023-06-26 13:15:00|9622|9620|9617.5|9615.5|9622.5|9620.5|9615.5|9613.5|652
1687785600000|2023-06-26 13:20:00|9618.5|9616.5|9616.5|9614.5|9620.5|9618.5|9611.5|9609.5|983
1687785900000|2023-06-26 13:25:00|9615.5|9613.5|9619.5|9617.5|9622|9620|9614.5|9612.5|672
1687786200000|2023-06-26 13:30:00|9618.5|9616.5|9613.5|9611.5|9622.5|9620.5|9610.5|9608.5|1028
1687786500000|2023-06-26 13:35:00|9612.5|9610.5|9623|9621|9624.5|9622.5|9611.5|9609.5|1143
1687786800000|2023-06-26 13:40:00|9622.5|9620.5|9614.5|9612.5|9629.5|9627.5|9613.5|9611.5|2469
1687787100000|2023-06-26 13:45:00|9613.5|9611.5|9614.5|9612.5|9614.5|9612.5|9602|9600|1450
1687787400000|2023-06-26 13:50:00|9615.5|9613.5|9614.5|9612.5|9617.5|9615.5|9606.5|9604.5|1891
1687787700000|2023-06-26 13:55:00|9616|9614|9620.5|9618.5|9622.5|9620.5|9614.5|9612.5|1043
1687788000000|2023-06-26 14:00:00|9619.5|9617.5|9622.5|9620.5|9624.5|9622.5|9618.5|9616.5|579
1687788300000|2023-06-26 14:05:00|9622|9620|9619.5|9617.5|9622.5|9620.5|9610.5|9608.5|700
1687788600000|2023-06-26 14:10:00|9620.5|9618.5|9615.5|9613.5|9624|9622|9614.5|9612.5|570
1687788900000|2023-06-26 14:15:00|9615|9613|9616.5|9614.5|9617.5|9615.5|9609|9607|741
1687789200000|2023-06-26 14:20:00|9617.5|9615.5|9617.5|9615.5|9619.5|9617.5|9612.5|9610.5|509
1687789500000|2023-06-26 14:25:00|9616.5|9614.5|9625.5|9623.5|9629.5|9627.5|9615.5|9613.5|884
1687789800000|2023-06-26 14:30:00|9624.5|9622.5|9618.5|9616.5|9628.5|9626.5|9615.5|9613.5|843
1687790100000|2023-06-26 14:35:00|9618|9616|9622.5|9620.5|9624.5|9622.5|9618|9616|391
1687790400000|2023-06-26 14:40:00|9623.5|9621.5|9617|9615|9625.5|9623.5|9615.5|9613.5|1036
1687790700000|2023-06-26 14:45:00|9616.5|9614.5|9620.5|9618.5|9621|9619|9614.5|9612.5|1023
1687791000000|2023-06-26 14:50:00|9619.5|9617.5|9620|9618|9623.5|9621.5|9614.5|9612.5|953
1687791300000|2023-06-26 14:55:00|9620.5|9618.5|9629.5|9627.5|9629.5|9627.5|9618.5|9616.5|885
1687791600000|2023-06-26 15:00:00|9630.5|9628.5|9641.5|9639.5|9641.5|9639.5|9630.5|9628.5|1261
1687791900000|2023-06-26 15:05:00|9642.5|9640.5|9631.5|9629.5|9644.5|9642.5|9631.5|9629.5|1372
1687792200000|2023-06-26 15:10:00|9632|9630|9637.5|9635.5|9638|9636|9619|9617|3589
1687792500000|2023-06-26 15:15:00|9636.5|9634.5|9628.5|9626.5|9636.5|9634.5|9620.5|9618.5|2163
1687792800000|2023-06-26 15:20:00|9629|9627|9632.5|9630.5|9633.5|9631.5|9626.5|9624.5|598
1687793100000|2023-06-26 15:25:00|9633.5|9631.5|9625|9623|9633.5|9631.5|9623.5|9621.5|881
1687793400000|2023-06-26 15:30:00|9624.5|9622.5|9617.5|9615.5|9628|9626|9617.5|9615.5|535
1687793700000|2023-06-26 15:35:00|9617|9615|9619.5|9617.5|9622.5|9620.5|9616.5|9614.5|273
1687794000000|2023-06-26 15:40:00|9617.5|9615.5|9622.5|9620.5|9623.5|9621.5|9617.5|9615.5|323
1687794300000|2023-06-26 15:45:00|9621.5|9619.5|9622.5|9620.5|9626|9624|9618.5|9616.5|594
1687794600000|2023-06-26 15:50:00|9622|9620|9619|9617|9624.5|9622.5|9619|9617|420
1687794900000|2023-06-26 15:55:00|9618.5|9616.5|9620.5|9618.5|9624.5|9622.5|9617.5|9615.5|601
1687795200000|2023-06-26 16:00:00|9620|9618|9622.5|9620.5|9623|9621|9617.5|9615.5|457
1687795500000|2023-06-26 16:05:00|9623.5|9621.5|9630.5|9628.5|9630.5|9628.5|9622.5|9620.5|404
1687795800000|2023-06-26 16:10:00|9630|9628|9627|9625|9631|9629|9625.5|9623.5|177
1687796100000|2023-06-26 16:15:00|9626.5|9624.5|9626|9624|9629.5|9627.5|9623.5|9621.5|324
1687796400000|2023-06-26 16:20:00|9626.5|9624.5|9628|9626|9629.5|9627.5|9625.5|9623.5|131
1687796700000|2023-06-26 16:25:00|9627.5|9625.5|9624.5|9622.5|9628.5|9626.5|9624.5|9622.5|319
1687797000000|2023-06-26 16:30:00|9623.5|9621.5|9620.5|9618.5|9625|9623|9620|9618|163
1687797300000|2023-06-26 16:35:00|9621|9619|9621.5|9619.5|9624|9622|9621|9619|215
1687797600000|2023-06-26 16:40:00|9621|9619|9625.5|9623.5|9627.5|9625.5|9621|9619|81
1687797900000|2023-06-26 16:45:00|9626.5|9624.5|9624.5|9622.5|9626.5|9624.5|9623.5|9621.5|32
1687798200000|2023-06-26 16:50:00|9624|9622|9630.5|9628.5|9630.5|9628.5|9624|9622|124
1687798500000|2023-06-26 16:55:00|9631|9629|9630|9627|9631.5|9629.5|9629|9627|138
1687849200000|2023-06-27 07:00:00|9621.5|9619.5|9615|9613|9623.5|9621.5|9613.5|9611.5|906
1687849500000|2023-06-27 07:05:00|9614.5|9612.5|9604.5|9602.5|9616|9614|9595.5|9593.5|1076
1687849800000|2023-06-27 07:10:00|9605.5|9603.5|9607|9605|9618|9616|9604.5|9602.5|561
1687850100000|2023-06-27 07:15:00|9606.5|9604.5|9602.5|9600.5|9612.5|9610.5|9598|9596|550
1687850400000|2023-06-27 07:20:00|9603.5|9601.5|9605|9603|9612.5|9610.5|9598|9596|923
1687850700000|2023-06-27 07:25:00|9605.5|9603.5|9602.5|9600.5|9609.5|9607.5|9601.5|9599.5|536
1687851000000|2023-06-27 07:30:00|9602|9600|9609.5|9607.5|9613.5|9611.5|9602|9600|901
1687851300000|2023-06-27 07:35:00|9610|9608|9608|9606|9611.5|9609.5|9604.5|9602.5|617
1687851600000|2023-06-27 07:40:00|9608.5|9606.5|9613|9611|9613.5|9611.5|9606.5|9604.5|971
1687851900000|2023-06-27 07:45:00|9612.5|9610.5|9618|9616|9623.5|9621.5|9611.5|9609.5|756
1687852200000|2023-06-27 07:50:00|9618.5|9616.5|9625.5|9623.5|9625.5|9623.5|9612.5|9610.5|726
1687852500000|2023-06-27 07:55:00|9627.5|9625.5|9609.5|9607.5|9627.5|9625.5|9609|9607|602
1687852800000|2023-06-27 08:00:00|9609|9607|9603.5|9601.5|9614.5|9612.5|9598.5|9596.5|947
1687853100000|2023-06-27 08:05:00|9603|9601|9607|9605|9610.5|9608.5|9602.5|9600.5|560
1687853400000|2023-06-27 08:10:00|9607.5|9605.5|9598.5|9596.5|9609|9607|9596.5|9594.5|556
1687853700000|2023-06-27 08:15:00|9599|9597|9601.5|9599.5|9603.5|9601.5|9598.5|9596.5|565
1687854000000|2023-06-27 08:20:00|9602.5|9600.5|9602.5|9600.5|9602.5|9600.5|9597|9595|699
1687854300000|2023-06-27 08:25:00|9601.5|9599.5|9598.5|9596.5|9602|9600|9597.5|9595.5|640
1687854600000|2023-06-27 08:30:00|9599|9597|9601.5|9599.5|9606.5|9604.5|9598.5|9596.5|773
1687854900000|2023-06-27 08:35:00|9600.5|9598.5|9592|9590|9602.5|9600.5|9592|9590|1026
1687855200000|2023-06-27 08:40:00|9592.5|9590.5|9591.5|9589.5|9594.5|9592.5|9590.5|9588.5|752
1687855500000|2023-06-27 08:45:00|9592|9590|9598.5|9596.5|9599.5|9597.5|9587.5|9585.5|956
1687855800000|2023-06-27 08:50:00|9599|9597|9603.5|9601.5|9608.5|9606.5|9597.5|9595.5|960
1687856100000|2023-06-27 08:55:00|9602.5|9600.5|9599.5|9597.5|9607.5|9605.5|9596|9594|2269
1687856400000|2023-06-27 09:00:00|9600.5|9598.5|9586.5|9584.5|9601.5|9599.5|9585.5|9583.5|1620
1687856700000|2023-06-27 09:05:00|9587.5|9585.5|9588.5|9586.5|9590.5|9588.5|9586|9584|859
1687857000000|2023-06-27 09:10:00|9589|9587|9596.5|9594.5|9598.5|9596.5|9588.5|9586.5|1101
1687857300000|2023-06-27 09:15:00|9597|9595|9588.5|9586.5|9598.5|9596.5|9588.5|9586.5|639
1687857600000|2023-06-27 09:20:00|9589|9587|9587|9585|9592.5|9590.5|9586|9584|180
1687857900000|2023-06-27 09:25:00|9587.5|9585.5|9574.5|9572.5|9588.5|9586.5|9573.5|9571.5|951
1687858200000|2023-06-27 09:30:00|9575.5|9573.5|9573.5|9571.5|9580.5|9578.5|9570.5|9568.5|625
1687858500000|2023-06-27 09:35:00|9574.5|9572.5|9571.5|9569.5|9579.5|9577.5|9571.5|9569.5|680
1687858800000|2023-06-27 09:40:00|9571|9569|9573.5|9571.5|9573.5|9571.5|9565.5|9563.5|1107
1687859100000|2023-06-27 09:45:00|9572.5|9570.5|9584|9582|9584|9582|9572.5|9570.5|1095
1687859400000|2023-06-27 09:50:00|9583.5|9581.5|9581.5|9579.5|9583.5|9581.5|9575.5|9573.5|651
1687859700000|2023-06-27 09:55:00|9582.5|9580.5|9584.5|9582.5|9588|9586|9582.5|9580.5|525
1687860000000|2023-06-27 10:00:00|9584|9582|9585.5|9583.5|9587.5|9585.5|9578.5|9576.5|713
1687860300000|2023-06-27 10:05:00|9584.5|9582.5|9581.5|9579.5|9585.5|9583.5|9578.5|9576.5|396
1687860600000|2023-06-27 10:10:00|9580.5|9578.5|9585.5|9583.5|9587.5|9585.5|9580.5|9578.5|734
1687860900000|2023-06-27 10:15:00|9586.5|9584.5|9589.5|9587.5|9589.5|9587.5|9585.5|9583.5|267
1687861200000|2023-06-27 10:20:00|9590|9588|9588.5|9586.5|9596|9594|9586|9584|730
1687861500000|2023-06-27 10:25:00|9587.5|9585.5|9594|9592|9597.5|9595.5|9587.5|9585.5|869
1687861800000|2023-06-27 10:30:00|9593.5|9591.5|9594.5|9592.5|9597|9595|9589.5|9587.5|645
1687862100000|2023-06-27 10:35:00|9594|9592|9595.5|9593.5|9597.5|9595.5|9592.5|9590.5|275
1687862400000|2023-06-27 10:40:00|9595|9593|9592.5|9590.5|9599.5|9597.5|9592.5|9590.5|357
1687862700000|2023-06-27 10:45:00|9594|9592|9597.5|9595.5|9600.5|9598.5|9591.5|9589.5|235
1687863000000|2023-06-27 10:50:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|220
1687863300000|2023-06-27 10:55:00|9598|9596|9597.5|9595.5|9600|9598|9596.5|9594.5|178
1687863600000|2023-06-27 11:00:00|9598|9596|9595.5|9593.5|9599.5|9597.5|9592.5|9590.5|345
1687863900000|2023-06-27 11:05:00|9594.5|9592.5|9596.5|9594.5|9598.5|9596.5|9592.5|9590.5|334
1687864200000|2023-06-27 11:10:00|9597.5|9595.5|9600.5|9598.5|9600.5|9598.5|9595.5|9593.5|250
1687864500000|2023-06-27 11:15:00|9602|9600|9608.5|9606.5|9609|9607|9601.5|9599.5|650
1687864800000|2023-06-27 11:20:00|9609.5|9607.5|9615.5|9613.5|9616.5|9614.5|9609.5|9607.5|775
1687865100000|2023-06-27 11:25:00|9616|9614|9608.5|9606.5|9617.5|9615.5|9606.5|9604.5|780
1687865400000|2023-06-27 11:30:00|9609|9607|9605.5|9603.5|9615.5|9613.5|9604.5|9602.5|340
1687865700000|2023-06-27 11:35:00|9604.5|9602.5|9611|9609|9611.5|9609.5|9604.5|9602.5|224
1687866000000|2023-06-27 11:40:00|9611.5|9609.5|9610.5|9608.5|9612.5|9610.5|9607.5|9605.5|206
1687866300000|2023-06-27 11:45:00|9611.5|9609.5|9615|9613|9615.5|9613.5|9610|9608|353
1687866600000|2023-06-27 11:50:00|9615.5|9613.5|9617.5|9615.5|9619.5|9617.5|9611.5|9609.5|573
1687866900000|2023-06-27 11:55:00|9616.5|9614.5|9615.5|9613.5|9622.5|9620.5|9615|9613|696
1687867200000|2023-06-27 12:00:00|9616|9614|9607.5|9605.5|9616.5|9614.5|9604.5|9602.5|748
1687867500000|2023-06-27 12:05:00|9606.5|9604.5|9607.5|9605.5|9612.5|9610.5|9605.5|9603.5|544
1687867800000|2023-06-27 12:10:00|9606.5|9604.5|9620.5|9618.5|9623.5|9621.5|9606.5|9604.5|595
1687868100000|2023-06-27 12:15:00|9621|9619|9618.5|9616.5|9624.5|9622.5|9616|9614|1012
1687868400000|2023-06-27 12:20:00|9619.5|9617.5|9612.5|9610.5|9626.5|9624.5|9612.5|9610.5|677
1687868700000|2023-06-27 12:25:00|9613|9611|9612|9610|9615.5|9613.5|9610|9608|670
1687869000000|2023-06-27 12:30:00|9609|9607|9608.5|9606.5|9615|9613|9601.5|9599.5|1018
1687869300000|2023-06-27 12:35:00|9609|9607|9610|9608|9611|9609|9603.5|9601.5|527
1687869600000|2023-06-27 12:40:00|9609.5|9607.5|9613.5|9611.5|9616.5|9614.5|9606.5|9604.5|461
1687869900000|2023-06-27 12:45:00|9614.5|9612.5|9599.5|9597.5|9617.5|9615.5|9599.5|9597.5|440
1687870200000|2023-06-27 12:50:00|9598.5|9596.5|9605.5|9603.5|9605.5|9603.5|9597.5|9595.5|600
1687870500000|2023-06-27 12:55:00|9606.5|9604.5|9602|9600|9608.5|9606.5|9601.5|9599.5|652
1687870800000|2023-06-27 13:00:00|9601.5|9599.5|9599.5|9597.5|9601.5|9599.5|9593.5|9591.5|1210
1687871100000|2023-06-27 13:05:00|9598.5|9596.5|9594.5|9592.5|9602.5|9600.5|9593|9591|670
1687871400000|2023-06-27 13:10:00|9594|9592|9593.5|9591.5|9601.5|9599.5|9593.5|9591.5|692
1687871700000|2023-06-27 13:15:00|9594|9592|9604.5|9602.5|9607.5|9605.5|9594|9592|874
1687872000000|2023-06-27 13:20:00|9603.5|9601.5|9604|9602|9610.5|9608.5|9602.5|9600.5|917
1687872300000|2023-06-27 13:25:00|9604.5|9602.5|9605.5|9603.5|9608.5|9606.5|9601.5|9599.5|857
1687872600000|2023-06-27 13:30:00|9606.5|9604.5|9624.5|9622.5|9624.5|9622.5|9606.5|9604.5|1663
1687872900000|2023-06-27 13:35:00|9625.5|9623.5|9617.5|9615.5|9634.5|9632.5|9614.5|9612.5|1270
1687873200000|2023-06-27 13:40:00|9618.5|9616.5|9610.5|9608.5|9621.5|9619.5|9609.5|9607.5|891
1687873500000|2023-06-27 13:45:00|9611|9609|9604.5|9602.5|9612.5|9610.5|9604|9602|984
1687873800000|2023-06-27 13:50:00|9606|9604|9594.5|9592.5|9607.5|9605.5|9593.5|9591.5|1288
1687874100000|2023-06-27 13:55:00|9595.5|9593.5|9590.5|9588.5|9598.5|9596.5|9588.5|9586.5|1708
1687874400000|2023-06-27 14:00:00|9591.5|9589.5|9576.5|9574.5|9592|9590|9576.5|9574.5|1795
1687874700000|2023-06-27 14:05:00|9577|9575|9580.5|9578.5|9586|9584|9574|9572|1293
1687875000000|2023-06-27 14:10:00|9579.5|9577.5|9580.5|9578.5|9582|9580|9570.5|9568.5|1388
1687875300000|2023-06-27 14:15:00|9579.5|9577.5|9578.5|9576.5|9583.5|9581.5|9577.5|9575.5|1079
1687875600000|2023-06-27 14:20:00|9579.5|9577.5|9571.5|9569.5|9582.5|9580.5|9569.5|9567.5|823
1687875900000|2023-06-27 14:25:00|9572|9570|9564.5|9562.5|9572|9570|9559|9557|1427
1687876200000|2023-06-27 14:30:00|9565.5|9563.5|9568.5|9566.5|9570.5|9568.5|9563|9561|1154
1687876500000|2023-06-27 14:35:00|9569|9567|9552.5|9550.5|9574|9572|9551.5|9549.5|1712
1687876800000|2023-06-27 14:40:00|9551.5|9549.5|9543.5|9541.5|9554.5|9552.5|9543.5|9541.5|939
1687877100000|2023-06-27 14:45:00|9544.5|9542.5|9554.5|9552.5|9556.5|9554.5|9543.5|9541.5|1643
1687877400000|2023-06-27 14:50:00|9556.5|9554.5|9554.5|9552.5|9561.5|9559.5|9551.5|9549.5|1431
1687877700000|2023-06-27 14:55:00|9553.5|9551.5|9558.5|9556.5|9566.5|9564.5|9553.5|9551.5|1367
1687878000000|2023-06-27 15:00:00|9559.5|9557.5|9559.5|9557.5|9560.5|9558.5|9550.5|9548.5|1488
1687878300000|2023-06-27 15:05:00|9560.5|9558.5|9547.5|9545.5|9561.5|9559.5|9547.5|9545.5|967
1687878600000|2023-06-27 15:10:00|9548.5|9546.5|9544|9542|9550.5|9548.5|9539.5|9537.5|3039
1687878900000|2023-06-27 15:15:00|9543.5|9541.5|9537|9535|9544.5|9542.5|9535|9533|2043
1687879200000|2023-06-27 15:20:00|9536.5|9534.5|9539.5|9537.5|9542.5|9540.5|9535.5|9533.5|977
1687879500000|2023-06-27 15:25:00|9538.5|9536.5|9536.5|9534.5|9539.5|9537.5|9534|9532|739
1687879800000|2023-06-27 15:30:00|9535.5|9533.5|9541.5|9539.5|9542.5|9540.5|9534.5|9532.5|541
1687880100000|2023-06-27 15:35:00|9542.5|9540.5|9546|9544|9546.5|9544.5|9541.5|9539.5|749
1687880400000|2023-06-27 15:40:00|9545.5|9543.5|9549.5|9547.5|9549.5|9547.5|9543.5|9541.5|875
1687880700000|2023-06-27 15:45:00|9550.5|9548.5|9549|9547|9552.5|9550.5|9548.5|9546.5|813
1687881000000|2023-06-27 15:50:00|9548.5|9546.5|9551.5|9549.5|9552.5|9550.5|9546.5|9544.5|220
1687881300000|2023-06-27 15:55:00|9552|9550|9551|9549|9554.5|9552.5|9550.5|9548.5|363
1687881600000|2023-06-27 16:00:00|9550.5|9548.5|9550|9548|9553.5|9551.5|9548.5|9546.5|443
1687881900000|2023-06-27 16:05:00|9550.5|9548.5|9555|9553|9555|9553|9549.5|9547.5|730
1687882200000|2023-06-27 16:10:00|9555.5|9553.5|9557|9555|9557.5|9555.5|9548.5|9546.5|378
1687882500000|2023-06-27 16:15:00|9557.5|9555.5|9555.5|9553.5|9558.5|9556.5|9553.5|9551.5|189
1687882800000|2023-06-27 16:20:00|9556|9554|9556|9554|9558.5|9556.5|9553.5|9551.5|368
1687883100000|2023-06-27 16:25:00|9555.5|9553.5|9556.5|9554.5|9557.5|9555.5|9552.5|9550.5|237
1687883400000|2023-06-27 16:30:00|9556|9554|9555|9553|9556.5|9554.5|9554|9552|169
1687883700000|2023-06-27 16:35:00|9555.5|9553.5|9553.5|9551.5|9555.5|9553.5|9553.5|9551.5|164
1687884000000|2023-06-27 16:40:00|9554.5|9552.5|9552.5|9550.5|9557.5|9555.5|9552|9550|141
1687884300000|2023-06-27 16:45:00|9555.5|9553.5|9558.5|9556.5|9560.5|9558.5|9555.5|9553.5|233
1687884600000|2023-06-27 16:50:00|9558|9556|9560.5|9558.5|9561.5|9559.5|9557.5|9555.5|226
1687884900000|2023-06-27 16:55:00|9560|9558|9552.5|9550.5|9560.5|9558.5|9552.5|9550.5|183
1687935600000|2023-06-28 07:00:00|9552|9550|9560.5|9558.5|9571.5|9569.5|9552|9550|1405
1687935900000|2023-06-28 07:05:00|9561.5|9559.5|9553.5|9551.5|9566|9564|9550.5|9548.5|1103
1687936200000|2023-06-28 07:10:00|9554|9552|9554.5|9552.5|9563.5|9561.5|9549.5|9547.5|804
1687936500000|2023-06-28 07:15:00|9554|9552|9557|9555|9558.5|9556.5|9548.5|9546.5|779
1687936800000|2023-06-28 07:20:00|9557.5|9555.5|9558|9556|9564.5|9562.5|9557|9555|727
1687937100000|2023-06-28 07:25:00|9557.5|9555.5|9547.5|9545.5|9558.5|9556.5|9546.5|9544.5|859
1687937400000|2023-06-28 07:30:00|9548.5|9546.5|9545.5|9543.5|9550.5|9548.5|9540.5|9538.5|825
1687937700000|2023-06-28 07:35:00|9544.5|9542.5|9542.5|9540.5|9550.5|9548.5|9539.5|9537.5|876
1687938000000|2023-06-28 07:40:00|9541.5|9539.5|9528.5|9526.5|9542.5|9540.5|9526.5|9524.5|971
1687938300000|2023-06-28 07:45:00|9529.5|9527.5|9543.5|9541.5|9543.5|9541.5|9527.5|9525.5|764
1687938600000|2023-06-28 07:50:00|9542.5|9540.5|9539.5|9537.5|9547.5|9545.5|9535.5|9533.5|786
1687938900000|2023-06-28 07:55:00|9538.5|9536.5|9553.5|9551.5|9554.5|9552.5|9535|9533|1323
1687939200000|2023-06-28 08:00:00|9552.5|9550.5|9565.5|9563.5|9565.5|9563.5|9551.5|9549.5|980
1687939500000|2023-06-28 08:05:00|9566|9564|9553.5|9551.5|9568.5|9566.5|9553.5|9551.5|1189
1687939800000|2023-06-28 08:10:00|9554.5|9552.5|9552.5|9550.5|9555|9553|9547.5|9545.5|1019
1687940100000|2023-06-28 08:15:00|9553|9551|9554.5|9552.5|9554.5|9552.5|9546.5|9544.5|1614
1687940400000|2023-06-28 08:20:00|9553.5|9551.5|9549|9547|9556|9554|9548.5|9546.5|1266
1687940700000|2023-06-28 08:25:00|9549.5|9547.5|9552|9550|9555.5|9553.5|9545.5|9543.5|1101
1687941000000|2023-06-28 08:30:00|9552.5|9550.5|9562.5|9560.5|9565.5|9563.5|9552.5|9550.5|885
1687941300000|2023-06-28 08:35:00|9563.5|9561.5|9567.5|9565.5|9567.5|9565.5|9556|9554|1393
1687941600000|2023-06-28 08:40:00|9568.5|9566.5|9564.5|9562.5|9575.5|9573.5|9564.5|9562.5|1326
1687941900000|2023-06-28 08:45:00|9566.5|9564.5|9573.5|9571.5|9574.5|9572.5|9565.5|9563.5|1062
1687942200000|2023-06-28 08:50:00|9572.5|9570.5|9584|9582|9584|9582|9565.5|9563.5|2421
1687942500000|2023-06-28 08:55:00|9584.5|9582.5|9578.5|9576.5|9584.5|9582.5|9571.5|9569.5|5110
1687942800000|2023-06-28 09:00:00|9579.5|9577.5|9586.5|9584.5|9591.5|9589.5|9579.5|9577.5|2030
1687943100000|2023-06-28 09:05:00|9587.5|9585.5|9591.5|9589.5|9594|9592|9583.5|9581.5|1342
1687943400000|2023-06-28 09:10:00|9590.5|9588.5|9590.5|9588.5|9592.5|9590.5|9586.5|9584.5|792
1687943700000|2023-06-28 09:15:00|9591|9589|9591.5|9589.5|9594.5|9592.5|9587.5|9585.5|876
1687944000000|2023-06-28 09:20:00|9589.5|9587.5|9590.5|9588.5|9591.5|9589.5|9585.5|9583.5|832
1687944300000|2023-06-28 09:25:00|9591.5|9589.5|9598.5|9596.5|9598.5|9596.5|9590.5|9588.5|871
1687944600000|2023-06-28 09:30:00|9599.5|9597.5|9601.5|9599.5|9607.5|9605.5|9598|9596|1334
1687944900000|2023-06-28 09:35:00|9600.5|9598.5|9597.5|9595.5|9606.5|9604.5|9596.5|9594.5|785
1687945200000|2023-06-28 09:40:00|9596.5|9594.5|9593.5|9591.5|9598.5|9596.5|9587|9585|1207
1687945500000|2023-06-28 09:45:00|9591.5|9589.5|9597.5|9595.5|9597.5|9595.5|9589.5|9587.5|927
1687945800000|2023-06-28 09:50:00|9598.5|9596.5|9605.5|9603.5|9605.5|9603.5|9596.5|9594.5|631
1687946100000|2023-06-28 09:55:00|9604.5|9602.5|9597.5|9595.5|9606.5|9604.5|9596.5|9594.5|730
1687946400000|2023-06-28 10:00:00|9598.5|9596.5|9592.5|9590.5|9600.5|9598.5|9592.5|9590.5|821
1687946700000|2023-06-28 10:05:00|9592|9590|9597|9595|9597.5|9595.5|9592|9590|654
1687947000000|2023-06-28 10:10:00|9596.5|9594.5|9595.5|9593.5|9597.5|9595.5|9588.5|9586.5|892
1687947300000|2023-06-28 10:15:00|9596.5|9594.5|9590.5|9588.5|9600.5|9598.5|9588.5|9586.5|1371
1687947600000|2023-06-28 10:20:00|9590|9588|9577.5|9575.5|9591.5|9589.5|9577.5|9575.5|1248
1687947900000|2023-06-28 10:25:00|9576.5|9574.5|9582.5|9580.5|9587|9585|9576.5|9574.5|1059
1687948200000|2023-06-28 10:30:00|9583|9581|9581.5|9579.5|9591.5|9589.5|9580.5|9578.5|1435
1687948500000|2023-06-28 10:35:00|9582|9580|9584.5|9582.5|9590.5|9588.5|9580.5|9578.5|908
1687948800000|2023-06-28 10:40:00|9584|9582|9585|9583|9588.5|9586.5|9583.5|9581.5|824
1687949100000|2023-06-28 10:45:00|9585.5|9583.5|9592.5|9590.5|9592.5|9590.5|9584.5|9582.5|672
1687949400000|2023-06-28 10:50:00|9594|9592|9593|9591|9595.5|9593.5|9591.5|9589.5|537
1687949700000|2023-06-28 10:55:00|9594|9592|9587.5|9585.5|9594.5|9592.5|9587.5|9585.5|1282
1687950000000|2023-06-28 11:00:00|9588.5|9586.5|9597|9595|9597.5|9595.5|9587.5|9585.5|1267
1687950300000|2023-06-28 11:05:00|9597.5|9595.5|9601|9599|9606|9604|9597.5|9595.5|788
1687950600000|2023-06-28 11:10:00|9601.5|9599.5|9610|9608|9610.5|9608.5|9600.5|9598.5|1112
1687950900000|2023-06-28 11:15:00|9610.5|9608.5|9609.5|9607.5|9610.5|9608.5|9604.5|9602.5|568
1687951200000|2023-06-28 11:20:00|9610.5|9608.5|9604.5|9602.5|9612.5|9610.5|9603.5|9601.5|530
1687951500000|2023-06-28 11:25:00|9605.5|9603.5|9598|9596|9605.5|9603.5|9598|9596|830
1687951800000|2023-06-28 11:30:00|9598.5|9596.5|9605.5|9603.5|9607.5|9605.5|9598.5|9596.5|483
1687952100000|2023-06-28 11:35:00|9604.5|9602.5|9603.5|9601.5|9607|9605|9600|9598|454
1687952400000|2023-06-28 11:40:00|9604.5|9602.5|9600.5|9598.5|9605.5|9603.5|9597.5|9595.5|982
1687952700000|2023-06-28 11:45:00|9602|9600|9606.5|9604.5|9607.5|9605.5|9602|9600|847
1687953000000|2023-06-28 11:50:00|9608|9606|9610.5|9608.5|9612.5|9610.5|9603.5|9601.5|912
1687953300000|2023-06-28 11:55:00|9611.5|9609.5|9618.5|9616.5|9619.5|9617.5|9610.5|9608.5|1257
1687953600000|2023-06-28 12:00:00|9617.5|9615.5|9625|9623|9631|9629|9617.5|9615.5|1107
1687953900000|2023-06-28 12:05:00|9625.5|9623.5|9620.5|9618.5|9627.5|9625.5|9617|9615|749
1687954200000|2023-06-28 12:10:00|9621.5|9619.5|9612.5|9610.5|9622.5|9620.5|9610.5|9608.5|1011
1687954500000|2023-06-28 12:15:00|9613|9611|9614.5|9612.5|9615.5|9613.5|9609.5|9607.5|917
1687954800000|2023-06-28 12:20:00|9615|9613|9619.5|9617.5|9626|9624|9614.5|9612.5|702
1687955100000|2023-06-28 12:25:00|9620|9618|9626.5|9624.5|9628.5|9626.5|9616.5|9614.5|1008
1687955400000|2023-06-28 12:30:00|9627|9625|9617.5|9615.5|9629.5|9627.5|9616.5|9614.5|1275
1687955700000|2023-06-28 12:35:00|9617|9615|9619.5|9617.5|9622.5|9620.5|9614.5|9612.5|858
1687956000000|2023-06-28 12:40:00|9619|9617|9623.5|9621.5|9626.5|9624.5|9616.5|9614.5|906
1687956300000|2023-06-28 12:45:00|9623|9621|9616.5|9614.5|9624.5|9622.5|9614.5|9612.5|714
1687956600000|2023-06-28 12:50:00|9615.5|9613.5|9609.5|9607.5|9617.5|9615.5|9608.5|9606.5|1006
1687956900000|2023-06-28 12:55:00|9609|9607|9607.5|9605.5|9612.5|9610.5|9605.5|9603.5|656
1687957200000|2023-06-28 13:00:00|9607|9605|9599.5|9597.5|9609.5|9607.5|9599|9597|1004
1687957500000|2023-06-28 13:05:00|9599|9597|9605.5|9603.5|9607|9605|9598.5|9596.5|550
1687957800000|2023-06-28 13:10:00|9604.5|9602.5|9600.5|9598.5|9607.5|9605.5|9599.5|9597.5|739
1687958100000|2023-06-28 13:15:00|9598.5|9596.5|9590.5|9588.5|9600|9598|9588|9586|1388
1687958400000|2023-06-28 13:20:00|9590|9588|9581.5|9579.5|9590|9588|9580.5|9578.5|1054
1687958700000|2023-06-28 13:25:00|9580.5|9578.5|9592.5|9590.5|9593.5|9591.5|9580.5|9578.5|1388
1687959000000|2023-06-28 13:30:00|9593.5|9591.5|9594|9592|9598.5|9596.5|9589.5|9587.5|902
1687959300000|2023-06-28 13:35:00|9594.5|9592.5|9597|9595|9603.5|9601.5|9594|9592|436
1687959600000|2023-06-28 13:40:00|9596.5|9594.5|9585.5|9583.5|9597.5|9595.5|9579.5|9577.5|1660
1687959900000|2023-06-28 13:45:00|9584.5|9582.5|9584.5|9582.5|9596.5|9594.5|9569.5|9567.5|1890
1687960200000|2023-06-28 13:50:00|9584|9582|9587.5|9585.5|9592.5|9590.5|9582.5|9580.5|948
1687960500000|2023-06-28 13:55:00|9586.5|9584.5|9589.5|9587.5|9591.5|9589.5|9580.5|9578.5|952
1687960800000|2023-06-28 14:00:00|9591.5|9589.5|9596.5|9594.5|9602.5|9600.5|9591.5|9589.5|1120
1687961100000|2023-06-28 14:05:00|9597.5|9595.5|9590.5|9588.5|9602.5|9600.5|9589.5|9587.5|961
1687961400000|2023-06-28 14:10:00|9591.5|9589.5|9588.5|9586.5|9594.5|9592.5|9583|9581|766
1687961700000|2023-06-28 14:15:00|9588|9586|9581.5|9579.5|9590.5|9588.5|9579.5|9577.5|854
1687962000000|2023-06-28 14:20:00|9580.5|9578.5|9585|9583|9586.5|9584.5|9574.5|9572.5|1569
1687962300000|2023-06-28 14:25:00|9585.5|9583.5|9576|9574|9586.5|9584.5|9574.5|9572.5|700
1687962600000|2023-06-28 14:30:00|9576.5|9574.5|9580.5|9578.5|9580.5|9578.5|9570.5|9568.5|760
1687962900000|2023-06-28 14:35:00|9581.5|9579.5|9582.5|9580.5|9585.5|9583.5|9578.5|9576.5|691
1687963200000|2023-06-28 14:40:00|9583.5|9581.5|9589.5|9587.5|9589.5|9587.5|9580.5|9578.5|918
1687963500000|2023-06-28 14:45:00|9590|9588|9589.5|9587.5|9591.5|9589.5|9585.5|9583.5|778
1687963800000|2023-06-28 14:50:00|9588.5|9586.5|9583.5|9581.5|9592.5|9590.5|9583.5|9581.5|978
1687964100000|2023-06-28 14:55:00|9584|9582|9591|9589|9591.5|9589.5|9581|9579|1181
1687964400000|2023-06-28 15:00:00|9590.5|9588.5|9579.5|9577.5|9591.5|9589.5|9578.5|9576.5|778
1687964700000|2023-06-28 15:05:00|9579|9577|9584.5|9582.5|9586.5|9584.5|9578|9576|796
1687965000000|2023-06-28 15:10:00|9584|9582|9598.5|9596.5|9600.5|9598.5|9578.5|9576.5|1711
1687965300000|2023-06-28 15:15:00|9599|9597|9607.5|9605.5|9609.5|9607.5|9598.5|9596.5|2250
1687965600000|2023-06-28 15:20:00|9608|9606|9608|9606|9612.5|9610.5|9605|9603|898
1687965900000|2023-06-28 15:25:00|9607.5|9605.5|9616|9614|9617|9615|9607.5|9605.5|532
1687966200000|2023-06-28 15:30:00|9616.5|9614.5|9607|9605|9616.5|9614.5|9604.5|9602.5|647
1687966500000|2023-06-28 15:35:00|9607.5|9605.5|9613.5|9611.5|9613.5|9611.5|9604.5|9602.5|335
1687966800000|2023-06-28 15:40:00|9614.5|9612.5|9619|9617|9619.5|9617.5|9612|9610|652
1687967100000|2023-06-28 15:45:00|9619.5|9617.5|9624.5|9622.5|9624.5|9622.5|9615.5|9613.5|945
1687967400000|2023-06-28 15:50:00|9625|9623|9621|9619|9626.5|9624.5|9620.5|9618.5|449
1687967700000|2023-06-28 15:55:00|9621.5|9619.5|9612|9610|9621.5|9619.5|9611.5|9609.5|553
1687968000000|2023-06-28 16:00:00|9611.5|9609.5|9612.5|9610.5|9617.5|9615.5|9610.5|9608.5|265
1687968300000|2023-06-28 16:05:00|9613|9611|9620.5|9618.5|9621|9619|9613|9611|429
1687968600000|2023-06-28 16:10:00|9621|9619|9620|9618|9622.5|9620.5|9619|9617|105
1687968900000|2023-06-28 16:15:00|9619.5|9617.5|9622.5|9620.5|9625|9623|9618.5|9616.5|115
1687969200000|2023-06-28 16:20:00|9623|9621|9622.5|9620.5|9627|9625|9622.5|9620.5|299
1687969500000|2023-06-28 16:25:00|9623|9621|9622|9620|9623.5|9621.5|9620|9618|118
1687969800000|2023-06-28 16:30:00|9622.5|9620.5|9618.5|9616.5|9623.5|9621.5|9618.5|9616.5|153
1687970100000|2023-06-28 16:35:00|9619|9617|9617.5|9615.5|9620|9618|9617.5|9615.5|103
1687970400000|2023-06-28 16:40:00|9618.5|9616.5|9627.5|9625.5|9627.5|9625.5|9618|9616|159
1687970700000|2023-06-28 16:45:00|9626|9624|9624|9622|9628.5|9626.5|9623|9621|92
1687971000000|2023-06-28 16:50:00|9624.5|9622.5|9627|9625|9629|9627|9624.5|9622.5|235
1687971300000|2023-06-28 16:55:00|9627.5|9625.5|9622.5|9620.5|9627.5|9625.5|9622|9620|101
1688022000000|2023-06-29 07:00:00|9587|9585|9585.5|9583.5|9591|9589|9575.5|9573.5|1149
1688022300000|2023-06-29 07:05:00|9587|9585|9595.5|9593.5|9596.5|9594.5|9585.5|9583.5|977
1688022600000|2023-06-29 07:10:00|9596.5|9594.5|9590.5|9588.5|9597.5|9595.5|9588.5|9586.5|1020
1688022900000|2023-06-29 07:15:00|9591.5|9589.5|9593.5|9591.5|9597.5|9595.5|9589|9587|744
1688023200000|2023-06-29 07:20:00|9592.5|9590.5|9587.5|9585.5|9594.5|9592.5|9585.5|9583.5|534
1688023500000|2023-06-29 07:25:00|9586.5|9584.5|9574.5|9572.5|9586.5|9584.5|9572.5|9570.5|643
1688023800000|2023-06-29 07:30:00|9574|9572|9590.5|9588.5|9591.5|9589.5|9573.5|9571.5|878
1688024100000|2023-06-29 07:35:00|9591|9589|9589.5|9587.5|9591.5|9589.5|9584.5|9582.5|526
1688024400000|2023-06-29 07:40:00|9589|9587|9584.5|9582.5|9594.5|9592.5|9583.5|9581.5|614
1688024700000|2023-06-29 07:45:00|9584|9582|9579.5|9577.5|9586.5|9584.5|9576.5|9574.5|503
1688025000000|2023-06-29 07:50:00|9578.5|9576.5|9574.5|9572.5|9578.5|9576.5|9574|9572|371
1688025300000|2023-06-29 07:55:00|9576.5|9574.5|9574|9572|9578.5|9576.5|9572|9570|562
1688025600000|2023-06-29 08:00:00|9577.5|9575.5|9574.5|9572.5|9579.5|9577.5|9570.5|9568.5|841
1688025900000|2023-06-29 08:05:00|9573.5|9571.5|9567.5|9565.5|9575.5|9573.5|9565.5|9563.5|633
1688026200000|2023-06-29 08:10:00|9568.5|9566.5|9583.5|9581.5|9584.5|9582.5|9567.5|9565.5|638
1688026500000|2023-06-29 08:15:00|9584.5|9582.5|9604.5|9602.5|9609.5|9607.5|9584.5|9582.5|1001
1688026800000|2023-06-29 08:20:00|9603.5|9601.5|9594.5|9592.5|9604.5|9602.5|9592.5|9590.5|974
1688027100000|2023-06-29 08:25:00|9596.5|9594.5|9588.5|9586.5|9596.5|9594.5|9588|9586|724
1688027400000|2023-06-29 08:30:00|9588|9586|9585|9583|9596.5|9594.5|9583.5|9581.5|855
1688027700000|2023-06-29 08:35:00|9584.5|9582.5|9576.5|9574.5|9585|9583|9575.5|9573.5|653
1688028000000|2023-06-29 08:40:00|9575.5|9573.5|9571.5|9569.5|9579|9577|9571.5|9569.5|459
1688028300000|2023-06-29 08:45:00|9570.5|9568.5|9573.5|9571.5|9580.5|9578.5|9569.5|9567.5|752
1688028600000|2023-06-29 08:50:00|9572.5|9570.5|9571.5|9569.5|9574.5|9572.5|9568|9566|327
1688028900000|2023-06-29 08:55:00|9571|9569|9571.5|9569.5|9573.5|9571.5|9567.5|9565.5|318
1688029200000|2023-06-29 09:00:00|9570.5|9568.5|9565|9563|9574.5|9572.5|9564.5|9562.5|447
1688029500000|2023-06-29 09:05:00|9564.5|9562.5|9573|9571|9573.5|9571.5|9562.5|9560.5|768
1688029800000|2023-06-29 09:10:00|9573.5|9571.5|9572.5|9570.5|9575.5|9573.5|9568.5|9566.5|566
1688030100000|2023-06-29 09:15:00|9575.5|9573.5|9570.5|9568.5|9578.5|9576.5|9570.5|9568.5|606
1688030400000|2023-06-29 09:20:00|9569.5|9567.5|9571|9569|9572.5|9570.5|9567.5|9565.5|299
1688030700000|2023-06-29 09:25:00|9571.5|9569.5|9572.5|9570.5|9574.5|9572.5|9566.5|9564.5|507
1688031000000|2023-06-29 09:30:00|9573|9571|9570|9568|9574.5|9572.5|9568.5|9566.5|409
1688031300000|2023-06-29 09:35:00|9569.5|9567.5|9571.5|9569.5|9573.5|9571.5|9568.5|9566.5|270
1688031600000|2023-06-29 09:40:00|9571|9569|9576.5|9574.5|9578.5|9576.5|9569.5|9567.5|522
1688031900000|2023-06-29 09:45:00|9576|9574|9571|9569|9576.5|9574.5|9569.5|9567.5|306
1688032200000|2023-06-29 09:50:00|9570.5|9568.5|9569.5|9567.5|9576.5|9574.5|9569.5|9567.5|502
1688032500000|2023-06-29 09:55:00|9568.5|9566.5|9574.5|9572.5|9574.5|9572.5|9566|9564|712
1688032800000|2023-06-29 10:00:00|9573.5|9571.5|9572.5|9570.5|9576.5|9574.5|9570.5|9568.5|582
1688033100000|2023-06-29 10:05:00|9573.5|9571.5|9575.5|9573.5|9578.5|9576.5|9571.5|9569.5|420
1688033400000|2023-06-29 10:10:00|9576|9574|9579.5|9577.5|9582|9580|9575.5|9573.5|408
1688033700000|2023-06-29 10:15:00|9579|9577|9579.5|9577.5|9582.5|9580.5|9577.5|9575.5|351
1688034000000|2023-06-29 10:20:00|9579|9577|9583.5|9581.5|9583.5|9581.5|9577.5|9575.5|437
1688034300000|2023-06-29 10:25:00|9584.5|9582.5|9591.5|9589.5|9592.5|9590.5|9584|9582|794
1688034600000|2023-06-29 10:30:00|9590.5|9588.5|9598.5|9596.5|9598.5|9596.5|9588.5|9586.5|794
1688034900000|2023-06-29 10:35:00|9597.5|9595.5|9592|9590|9599.5|9597.5|9591.5|9589.5|434
1688035200000|2023-06-29 10:40:00|9592.5|9590.5|9589.5|9587.5|9593.5|9591.5|9589.5|9587.5|369
1688035500000|2023-06-29 10:45:00|9590|9588|9592|9590|9594|9592|9589.5|9587.5|403
1688035800000|2023-06-29 10:50:00|9591.5|9589.5|9593.5|9591.5|9594.5|9592.5|9588.5|9586.5|793
1688036100000|2023-06-29 10:55:00|9594.5|9592.5|9598.5|9596.5|9600.5|9598.5|9591.5|9589.5|522
1688036400000|2023-06-29 11:00:00|9599|9597|9602.5|9600.5|9604.5|9602.5|9598.5|9596.5|443
1688036700000|2023-06-29 11:05:00|9603.5|9601.5|9604|9602|9610.5|9608.5|9601.5|9599.5|753
1688037000000|2023-06-29 11:10:00|9604.5|9602.5|9607.5|9605.5|9611|9609|9603.5|9601.5|322
1688037300000|2023-06-29 11:15:00|9608.5|9606.5|9605.5|9603.5|9609.5|9607.5|9603.5|9601.5|394
1688037600000|2023-06-29 11:20:00|9604.5|9602.5|9604.5|9602.5|9605.5|9603.5|9602.5|9600.5|376
1688037900000|2023-06-29 11:25:00|9605|9603|9610.5|9608.5|9611.5|9609.5|9602.5|9600.5|626
1688038200000|2023-06-29 11:30:00|9611.5|9609.5|9607.5|9605.5|9611.5|9609.5|9606|9604|792
1688038500000|2023-06-29 11:35:00|9608.5|9606.5|9619|9617|9619.5|9617.5|9607.5|9605.5|1153
1688038800000|2023-06-29 11:40:00|9619.5|9617.5|9607.5|9605.5|9619.5|9617.5|9606.5|9604.5|734
1688039100000|2023-06-29 11:45:00|9608.5|9606.5|9607.5|9605.5|9611.5|9609.5|9607|9605|199
1688039400000|2023-06-29 11:50:00|9606.5|9604.5|9599.5|9597.5|9606.5|9604.5|9597.5|9595.5|719
1688039700000|2023-06-29 11:55:00|9599|9597|9600.5|9598.5|9602|9600|9593.5|9591.5|703
1688040000000|2023-06-29 12:00:00|9597.5|9595.5|9603.5|9601.5|9608.5|9606.5|9597.5|9595.5|533
1688040300000|2023-06-29 12:05:00|9603|9601|9599.5|9597.5|9603|9601|9598.5|9596.5|397
1688040600000|2023-06-29 12:10:00|9599|9597|9598.5|9596.5|9604.5|9602.5|9596|9594|465
1688040900000|2023-06-29 12:15:00|9599|9597|9600.5|9598.5|9601.5|9599.5|9595|9593|513
1688041200000|2023-06-29 12:20:00|9600|9598|9583.5|9581.5|9600.5|9598.5|9581.5|9579.5|891
1688041500000|2023-06-29 12:25:00|9584|9582|9590.5|9587.5|9593|9591|9583|9581|363
1688041800000|2023-06-29 12:30:00|9589.5|9586.5|9563.5|9561.5|9589.5|9586.5|9553.5|9551.5|2744
1688042100000|2023-06-29 12:35:00|9563|9561|9571.5|9569.5|9572.5|9570.5|9556.5|9554.5|1602
1688042400000|2023-06-29 12:40:00|9572.5|9570.5|9581.5|9579.5|9581.5|9579.5|9569.5|9567.5|1215
1688042700000|2023-06-29 12:45:00|9580.5|9578.5|9571.5|9569.5|9582.5|9580.5|9570.5|9568.5|1293
1688043000000|2023-06-29 12:50:00|9570.5|9568.5|9564|9562|9573.5|9571.5|9562.5|9560.5|1074
1688043300000|2023-06-29 12:55:00|9563.5|9561.5|9559.5|9557.5|9565.5|9563.5|9552.5|9550.5|1175
1688043600000|2023-06-29 13:00:00|9558.5|9556.5|9556.5|9554.5|9559.5|9557.5|9545.5|9543.5|1689
1688043900000|2023-06-29 13:05:00|9557|9555|9548.5|9546.5|9561|9559|9547.5|9545.5|1058
1688044200000|2023-06-29 13:10:00|9548|9546|9547|9545|9549.5|9547.5|9542.5|9540.5|1008
1688044500000|2023-06-29 13:15:00|9546.5|9544.5|9549.5|9547.5|9552|9550|9540.5|9538.5|1289
1688044800000|2023-06-29 13:20:00|9549|9547|9557.5|9555.5|9558.5|9556.5|9548.5|9546.5|711
1688045100000|2023-06-29 13:25:00|9556.5|9554.5|9545.5|9543.5|9557|9555|9543|9541|1168
1688045400000|2023-06-29 13:30:00|9544.5|9542.5|9557.5|9555.5|9558.5|9556.5|9539|9537|1335
1688045700000|2023-06-29 13:35:00|9557|9555|9558.5|9556.5|9559|9557|9550.5|9548.5|876
1688046000000|2023-06-29 13:40:00|9555.5|9553.5|9544.5|9542.5|9557|9555|9544.5|9542.5|1026
1688046300000|2023-06-29 13:45:00|9543.5|9541.5|9547.5|9545.5|9549.5|9547.5|9541.5|9539.5|1028
1688046600000|2023-06-29 13:50:00|9548|9546|9540.5|9538.5|9549.5|9547.5|9537.5|9535.5|968
1688046900000|2023-06-29 13:55:00|9542|9540|9526.5|9524.5|9542|9540|9526.5|9524.5|790
1688047200000|2023-06-29 14:00:00|9525.5|9523.5|9526.5|9524.5|9536.5|9534.5|9519.5|9517.5|1842
1688047500000|2023-06-29 14:05:00|9527|9525|9516.5|9514.5|9528.5|9526.5|9508.5|9506.5|1431
1688047800000|2023-06-29 14:10:00|9517.5|9515.5|9540.5|9538.5|9540.5|9538.5|9516.5|9514.5|1963
1688048100000|2023-06-29 14:15:00|9539.5|9537.5|9534.5|9532.5|9542|9540|9530.5|9528.5|1210
1688048400000|2023-06-29 14:20:00|9533.5|9531.5|9541.5|9539.5|9541.5|9539.5|9528.5|9526.5|1204
1688048700000|2023-06-29 14:25:00|9542.5|9540.5|9538.5|9536.5|9546.5|9544.5|9536.5|9534.5|1081
1688049000000|2023-06-29 14:30:00|9539.5|9537.5|9525.5|9523.5|9539.5|9537.5|9523|9521|1023
1688049300000|2023-06-29 14:35:00|9525|9523|9529|9527|9529.5|9527.5|9519.5|9517.5|938
1688049600000|2023-06-29 14:40:00|9528.5|9526.5|9539.5|9537.5|9542.5|9540.5|9526.5|9524.5|1082
1688049900000|2023-06-29 14:45:00|9538.5|9536.5|9549.5|9547.5|9549.5|9547.5|9535.5|9533.5|956
1688050200000|2023-06-29 14:50:00|9550.5|9548.5|9555.5|9553.5|9555.5|9553.5|9544.5|9542.5|1165
1688050500000|2023-06-29 14:55:00|9556|9554|9557.5|9555.5|9560.5|9558.5|9548.5|9546.5|1449
1688050800000|2023-06-29 15:00:00|9558|9556|9557.5|9555.5|9560.5|9558.5|9554|9552|1519
1688051100000|2023-06-29 15:05:00|9558|9556|9556.5|9554.5|9560.5|9558.5|9555.5|9553.5|918
1688051400000|2023-06-29 15:10:00|9557.5|9555.5|9565.5|9563.5|9569.5|9567.5|9557.5|9555.5|2438
1688051700000|2023-06-29 15:15:00|9565|9563|9564.5|9562.5|9565|9563|9556.5|9554.5|2073
1688052000000|2023-06-29 15:20:00|9564|9562|9565.5|9563.5|9566.5|9564.5|9557.5|9555.5|539
1688052300000|2023-06-29 15:25:00|9566|9564|9561|9559|9569|9567|9560|9558|667
1688052600000|2023-06-29 15:30:00|9560.5|9558.5|9557|9555|9560.5|9558.5|9556.5|9554.5|550
1688052900000|2023-06-29 15:35:00|9556.5|9554.5|9557.5|9555.5|9562|9560|9556.5|9554.5|943
1688053200000|2023-06-29 15:40:00|9558|9556|9554.5|9552.5|9559|9557|9553|9551|989
1688053500000|2023-06-29 15:45:00|9554|9552|9548.5|9546.5|9554|9552|9548.5|9546.5|439
1688053800000|2023-06-29 15:50:00|9547.5|9545.5|9551.5|9549.5|9551.5|9549.5|9546.5|9544.5|295
1688054100000|2023-06-29 15:55:00|9552|9550|9545.5|9543.5|9552.5|9550.5|9544.5|9542.5|211
1688054400000|2023-06-29 16:00:00|9544.5|9542.5|9546.5|9544.5|9546.5|9544.5|9541.5|9539.5|346
1688054700000|2023-06-29 16:05:00|9545.5|9543.5|9542|9540|9545.5|9543.5|9539.5|9537.5|289
1688055000000|2023-06-29 16:10:00|9541.5|9539.5|9539.5|9537.5|9542|9540|9538.5|9536.5|155
1688055300000|2023-06-29 16:15:00|9539|9537|9542.5|9540.5|9542.5|9540.5|9539|9537|154
1688055600000|2023-06-29 16:20:00|9543.5|9541.5|9547|9545|9547.5|9545.5|9543.5|9541.5|146
1688055900000|2023-06-29 16:25:00|9547.5|9545.5|9547|9545|9547.5|9545.5|9544.5|9542.5|147
1688056200000|2023-06-29 16:30:00|9547.5|9545.5|9547|9545|9550.5|9548.5|9546.5|9544.5|107
1688056500000|2023-06-29 16:35:00|9546.5|9544.5|9546.5|9544.5|9548.5|9546.5|9546|9544|143
1688056800000|2023-06-29 16:40:00|9545.5|9543.5|9541.5|9539.5|9546.5|9544.5|9541.5|9539.5|194
1688057100000|2023-06-29 16:45:00|9542|9540|9543.5|9541.5|9544|9542|9541.5|9539.5|112
1688057400000|2023-06-29 16:50:00|9543|9541|9539.5|9537.5|9544|9542|9538.5|9536.5|159
1688057700000|2023-06-29 16:55:00|9540|9538|9539.5|9537.5|9541.5|9539.5|9538|9536|228
1688108400000|2023-06-30 07:00:00|9535.5|9533.5|9508.5|9506.5|9535.5|9533.5|9507.5|9505.5|2034
1688108700000|2023-06-30 07:05:00|9509.5|9507.5|9512.5|9510.5|9513.5|9511.5|9504.5|9502.5|1275
1688109000000|2023-06-30 07:10:00|9513|9511|9510.5|9508.5|9513.5|9511.5|9506.5|9504.5|960
1688109300000|2023-06-30 07:15:00|9509.5|9507.5|9504.5|9502.5|9510.5|9508.5|9499.5|9497.5|1425
1688109600000|2023-06-30 07:20:00|9505.5|9503.5|9495.5|9493.5|9505.5|9503.5|9494.5|9492.5|868
1688109900000|2023-06-30 07:25:00|9496.5|9494.5|9506|9504|9507.5|9505.5|9495.5|9493.5|801
1688110200000|2023-06-30 07:30:00|9506.5|9504.5|9490.5|9488.5|9507|9505|9485.5|9483.5|1331
1688110500000|2023-06-30 07:35:00|9490|9488|9493.5|9491.5|9498|9496|9487.5|9485.5|904
1688110800000|2023-06-30 07:40:00|9492.5|9490.5|9481|9479|9493.5|9491.5|9479.5|9477.5|961
1688111100000|2023-06-30 07:45:00|9480.5|9478.5|9476|9474|9487.5|9485.5|9474.5|9472.5|880
1688111400000|2023-06-30 07:50:00|9475.5|9473.5|9476.5|9474.5|9480.5|9478.5|9471.5|9469.5|738
1688111700000|2023-06-30 07:55:00|9477|9475|9480|9478|9484.5|9482.5|9476|9474|1225
1688112000000|2023-06-30 08:00:00|9479.5|9477.5|9476.5|9474.5|9485.5|9483.5|9476.5|9474.5|695
1688112300000|2023-06-30 08:05:00|9475.5|9473.5|9481.5|9479.5|9485|9483|9472.5|9470.5|693
1688112600000|2023-06-30 08:10:00|9481|9479|9479|9477|9485|9483|9476.5|9474.5|873
1688112900000|2023-06-30 08:15:00|9479.5|9477.5|9476.5|9474.5|9482|9480|9472.5|9470.5|762
1688113200000|2023-06-30 08:20:00|9476|9474|9482|9480|9484.5|9482.5|9476|9474|1020
1688113500000|2023-06-30 08:25:00|9481.5|9479.5|9483.5|9481.5|9485.5|9483.5|9480.5|9478.5|1537
1688113800000|2023-06-30 08:30:00|9482.5|9480.5|9485.5|9483.5|9486.5|9484.5|9480.5|9478.5|529
1688114100000|2023-06-30 08:35:00|9486.5|9484.5|9488.5|9486.5|9488.5|9486.5|9485.5|9483.5|878
1688114400000|2023-06-30 08:40:00|9489.5|9487.5|9491.5|9489.5|9495.5|9493.5|9489.5|9487.5|1171
1688114700000|2023-06-30 08:45:00|9491|9489|9488.5|9486.5|9495|9493|9488|9486|578
1688115000000|2023-06-30 08:50:00|9488|9486|9485.5|9483.5|9488.5|9486.5|9482.5|9480.5|400
1688115300000|2023-06-30 08:55:00|9486.5|9484.5|9480.5|9478.5|9486.5|9484.5|9479.5|9477.5|593
1688115600000|2023-06-30 09:00:00|9481|9479|9483.5|9481.5|9491.5|9489.5|9481|9479|785
1688115900000|2023-06-30 09:05:00|9484.5|9482.5|9493.5|9491.5|9499|9497|9482.5|9480.5|992
1688116200000|2023-06-30 09:10:00|9494|9492|9486.5|9484.5|9494.5|9492.5|9486.5|9484.5|577
1688116500000|2023-06-30 09:15:00|9485.5|9483.5|9492|9490|9492.5|9490.5|9480.5|9478.5|563
1688116800000|2023-06-30 09:20:00|9492.5|9490.5|9497.5|9495.5|9498|9496|9486.5|9484.5|533
1688117100000|2023-06-30 09:25:00|9498.5|9496.5|9490.5|9488.5|9499.5|9497.5|9490.5|9488.5|633
1688117400000|2023-06-30 09:30:00|9491|9489|9492.5|9490.5|9495.5|9493.5|9489.5|9487.5|546
1688117700000|2023-06-30 09:35:00|9492|9490|9483.5|9481.5|9494|9492|9483|9481|780
1688118000000|2023-06-30 09:40:00|9483|9481|9484.5|9482.5|9485.5|9483.5|9481.5|9479.5|841
1688118300000|2023-06-30 09:45:00|9483.5|9481.5|9484.5|9482.5|9486.5|9484.5|9476.5|9474.5|780
1688118600000|2023-06-30 09:50:00|9484|9482|9478|9476|9487.5|9485.5|9477.5|9475.5|880
1688118900000|2023-06-30 09:55:00|9478.5|9476.5|9475|9473|9483.5|9481.5|9475|9473|1172
1688119200000|2023-06-30 10:00:00|9474.5|9472.5|9479.5|9477.5|9480.5|9478.5|9472|9470|1188
1688119500000|2023-06-30 10:05:00|9478.5|9476.5|9487.5|9485.5|9487.5|9485.5|9477.5|9475.5|889
1688119800000|2023-06-30 10:10:00|9487|9485|9493.5|9491.5|9494.5|9492.5|9485.5|9483.5|648
1688120100000|2023-06-30 10:15:00|9494.5|9492.5|9494.5|9492.5|9503.5|9501.5|9493.5|9491.5|1078
1688120400000|2023-06-30 10:20:00|9494|9492|9492.5|9490.5|9499.5|9497.5|9490.5|9488.5|700
1688120700000|2023-06-30 10:25:00|9493.5|9491.5|9490.5|9488.5|9494|9492|9490|9488|647
1688121000000|2023-06-30 10:30:00|9489.5|9487.5|9490.5|9488.5|9494|9492|9484.5|9482.5|648
1688121300000|2023-06-30 10:35:00|9490|9488|9486.5|9484.5|9491.5|9489.5|9485|9483|767
1688121600000|2023-06-30 10:40:00|9487.5|9485.5|9491.5|9489.5|9491.5|9489.5|9481.5|9479.5|672
1688121900000|2023-06-30 10:45:00|9491|9489|9490.5|9488.5|9495|9493|9488.5|9486.5|594
1688122200000|2023-06-30 10:50:00|9491|9489|9493.5|9491.5|9498|9496|9489.5|9487.5|656
1688122500000|2023-06-30 10:55:00|9494.5|9492.5|9488.5|9486.5|9499.5|9497.5|9487.5|9485.5|1064
1688122800000|2023-06-30 11:00:00|9490|9488|9485.5|9483.5|9492.5|9490.5|9483.5|9481.5|605
1688123100000|2023-06-30 11:05:00|9486.5|9484.5|9489|9487|9491.5|9489.5|9486|9484|601
1688123400000|2023-06-30 11:10:00|9488.5|9486.5|9477.5|9475.5|9489.5|9487.5|9477.5|9475.5|548
1688123700000|2023-06-30 11:15:00|9478|9476|9478|9476|9481.5|9479.5|9476.5|9474.5|347
1688124000000|2023-06-30 11:20:00|9478.5|9476.5|9482.5|9480.5|9482.5|9480.5|9476.5|9474.5|296
1688124300000|2023-06-30 11:25:00|9482|9480|9488.5|9486.5|9488.5|9486.5|9479.5|9477.5|306
1688124600000|2023-06-30 11:30:00|9488|9486|9487|9485|9488.5|9486.5|9480.5|9478.5|353
1688124900000|2023-06-30 11:35:00|9486.5|9484.5|9481|9479|9486.5|9484.5|9480.5|9478.5|271
1688125200000|2023-06-30 11:40:00|9481.5|9479.5|9469.5|9467.5|9482.5|9480.5|9468|9466|867
1688125500000|2023-06-30 11:45:00|9468.5|9466.5|9462.5|9460.5|9468.5|9466.5|9462|9460|600
1688125800000|2023-06-30 11:50:00|9463.5|9461.5|9469.5|9467.5|9469.5|9467.5|9460|9458|812
1688126100000|2023-06-30 11:55:00|9469|9467|9473.5|9471.5|9477.5|9475.5|9468.5|9466.5|980
1688126400000|2023-06-30 12:00:00|9474.5|9472.5|9472.5|9470.5|9477.5|9475.5|9472.5|9470.5|697
1688126700000|2023-06-30 12:05:00|9474|9472|9480.5|9478.5|9481.5|9479.5|9471|9469|894
1688127000000|2023-06-30 12:10:00|9481|9479|9493.5|9491.5|9496.5|9494.5|9480.5|9478.5|1128
1688127300000|2023-06-30 12:15:00|9492.5|9490.5|9500.5|9498.5|9500.5|9498.5|9491.5|9489.5|994
1688127600000|2023-06-30 12:20:00|9499.5|9497.5|9487.5|9485.5|9499.5|9497.5|9484.5|9482.5|1112
1688127900000|2023-06-30 12:25:00|9486.5|9484.5|9489|9487|9489.5|9487.5|9483.5|9481.5|696
1688128200000|2023-06-30 12:30:00|9488.5|9486.5|9498.5|9496.5|9509|9507|9487.5|9485.5|1582
1688128500000|2023-06-30 12:35:00|9497.5|9495.5|9501.5|9499.5|9502.5|9500.5|9486|9484|863
1688128800000|2023-06-30 12:40:00|9501|9499|9514|9512|9514.5|9512.5|9500.5|9498.5|1115
1688129100000|2023-06-30 12:45:00|9514.5|9512.5|9519.5|9517.5|9527.5|9525.5|9511|9509|1579
1688129400000|2023-06-30 12:50:00|9520|9518|9515.5|9513.5|9526.5|9524.5|9514.5|9512.5|1264
1688129700000|2023-06-30 12:55:00|9516.5|9514.5|9521.5|9519.5|9527.5|9525.5|9515|9513|906
1688130000000|2023-06-30 13:00:00|9520.5|9518.5|9531.5|9529.5|9532.5|9530.5|9519.5|9517.5|1067
1688130300000|2023-06-30 13:05:00|9531|9529|9513.5|9511.5|9532|9530|9510.5|9508.5|1294
1688130600000|2023-06-30 13:10:00|9514.5|9512.5|9517.5|9515.5|9520.5|9518.5|9507.5|9505.5|2050
1688130900000|2023-06-30 13:15:00|9517|9515|9503.5|9501.5|9517|9515|9503.5|9501.5|874
1688131200000|2023-06-30 13:20:00|9504.5|9502.5|9498|9496|9509.5|9507.5|9497.5|9495.5|825
1688131500000|2023-06-30 13:25:00|9497.5|9495.5|9493.5|9491.5|9498.5|9496.5|9491.5|9489.5|957
1688131800000|2023-06-30 13:30:00|9492.5|9490.5|9481.5|9479.5|9493.5|9491.5|9477|9475|1476
1688132100000|2023-06-30 13:35:00|9482|9480|9480|9478|9486.5|9484.5|9476.5|9474.5|1132
1688132400000|2023-06-30 13:40:00|9480.5|9478.5|9488.5|9486.5|9492|9490|9479.5|9477.5|1283
1688132700000|2023-06-30 13:45:00|9489|9487|9493|9491|9500|9498|9489|9487|817
1688133000000|2023-06-30 13:50:00|9493.5|9491.5|9497.5|9495.5|9497.5|9495.5|9487.5|9485.5|643
1688133300000|2023-06-30 13:55:00|9497|9495|9503.5|9500.5|9505|9503|9495.5|9493.5|729
1688133600000|2023-06-30 14:00:00|9504|9501|9503.5|9501.5|9507|9505|9494.5|9492.5|1175
1688133900000|2023-06-30 14:05:00|9504.5|9502.5|9507.5|9505.5|9513.5|9511.5|9501.5|9499.5|1372
1688134200000|2023-06-30 14:10:00|9506.5|9504.5|9519|9517|9521|9519|9504.5|9502.5|1490
1688134500000|2023-06-30 14:15:00|9519.5|9517.5|9514.5|9512.5|9519.5|9517.5|9511.5|9509.5|1221
1688134800000|2023-06-30 14:20:00|9515|9513|9510.5|9508.5|9518.5|9516.5|9506.5|9504.5|1020
1688135100000|2023-06-30 14:25:00|9509.5|9507.5|9511.5|9509.5|9512.5|9510.5|9508|9506|544
1688135400000|2023-06-30 14:30:00|9512|9510|9511.5|9509.5|9512.5|9510.5|9508.5|9506.5|656
1688135700000|2023-06-30 14:35:00|9511|9509|9515.5|9513.5|9515.5|9513.5|9493.5|9491.5|1617
1688136000000|2023-06-30 14:40:00|9516.5|9514.5|9523.5|9521.5|9526.5|9524.5|9515.5|9513.5|1562
1688136300000|2023-06-30 14:45:00|9524.5|9522.5|9529.5|9527.5|9533.5|9531.5|9521|9519|1737
1688136600000|2023-06-30 14:50:00|9528.5|9526.5|9530|9528|9532.5|9530.5|9521.5|9519.5|1544
1688136900000|2023-06-30 14:55:00|9530.5|9528.5|9525.5|9523.5|9530.5|9528.5|9516.5|9514.5|1937
1688137200000|2023-06-30 15:00:00|9526.5|9524.5|9519|9517|9528.5|9526.5|9518.5|9516.5|1857
1688137500000|2023-06-30 15:05:00|9519.5|9517.5|9537.5|9535.5|9537.5|9535.5|9519|9517|2639
1688137800000|2023-06-30 15:10:00|9536.5|9534.5|9534.5|9532.5|9542|9540|9526.5|9524.5|5958
1688138100000|2023-06-30 15:15:00|9535|9533|9542.5|9540.5|9548.5|9546.5|9534.5|9532.5|4424
1688138400000|2023-06-30 15:20:00|9543|9541|9537|9535|9543.5|9541.5|9534.5|9532.5|1115
1688138700000|2023-06-30 15:25:00|9537.5|9535.5|9539.5|9537.5|9542.5|9540.5|9534.5|9532.5|1103
1688139000000|2023-06-30 15:30:00|9540|9538|9539.5|9537.5|9543.5|9541.5|9537.5|9535.5|662
1688139300000|2023-06-30 15:35:00|9540|9538|9538.5|9536.5|9543.5|9541.5|9536.5|9534.5|623
1688139600000|2023-06-30 15:40:00|9538|9536|9538.5|9536.5|9539.5|9537.5|9535.5|9533.5|548
1688139900000|2023-06-30 15:45:00|9539.5|9537.5|9537|9535|9540|9538|9530.5|9528.5|1400
1688140200000|2023-06-30 15:50:00|9537.5|9535.5|9539.5|9537.5|9540.5|9538.5|9534.5|9532.5|405
1688140500000|2023-06-30 15:55:00|9540.5|9538.5|9537.5|9535.5|9540.5|9538.5|9532|9530|599
1688140800000|2023-06-30 16:00:00|9538|9536|9536.5|9534.5|9541.5|9539.5|9535.5|9533.5|373
1688141100000|2023-06-30 16:05:00|9537.5|9535.5|9532.5|9530.5|9537.5|9535.5|9530.5|9528.5|309
1688141400000|2023-06-30 16:10:00|9532|9530|9532.5|9530.5|9534.5|9532.5|9531|9529|477
1688141700000|2023-06-30 16:15:00|9533.5|9531.5|9534|9532|9534.5|9532.5|9533.5|9531.5|242
1688142000000|2023-06-30 16:20:00|9534.5|9532.5|9533.5|9531.5|9535.5|9533.5|9530.5|9528.5|129
1688142300000|2023-06-30 16:25:00|9534|9532|9535.5|9533.5|9537.5|9535.5|9532.5|9530.5|143
1688142600000|2023-06-30 16:30:00|9536.5|9534.5|9535.5|9533.5|9538|9536|9535.5|9533.5|137
1688142900000|2023-06-30 16:35:00|9536.5|9534.5|9534.5|9532.5|9539.5|9537.5|9534.5|9532.5|181
1688143200000|2023-06-30 16:40:00|9535.5|9533.5|9538.5|9536.5|9538.5|9536.5|9535|9533|151
1688143500000|2023-06-30 16:45:00|9539|9537|9540.5|9538.5|9542|9540|9538|9536|180
1688143800000|2023-06-30 16:50:00|9541|9539|9538.5|9536.5|9541|9539|9538.5|9536.5|85
1688144100000|2023-06-30 16:55:00|9539.5|9537.5|9540.5|9537.5|9543.5|9541.5|9536.5|9534.5|242
1688367600000|2023-07-03 07:00:00|9542.5|9540.5|9553.5|9551.5|9556.5|9554.5|9542|9540|1457
1688367900000|2023-07-03 07:05:00|9553|9551|9534.5|9532.5|9554.5|9552.5|9534.5|9532.5|971
1688368200000|2023-07-03 07:10:00|9535.5|9533.5|9544.5|9542.5|9550.5|9548.5|9535.5|9533.5|973
1688368500000|2023-07-03 07:15:00|9542.5|9540.5|9533|9531|9544.5|9542.5|9528.5|9526.5|693
1688368800000|2023-07-03 07:20:00|9532.5|9530.5|9528.5|9526.5|9534.5|9532.5|9525.5|9523.5|782
1688369100000|2023-07-03 07:25:00|9529.5|9527.5|9542|9540|9546.5|9544.5|9529.5|9527.5|668
1688369400000|2023-07-03 07:30:00|9542.5|9540.5|9542.5|9540.5|9548.5|9546.5|9537.5|9535.5|1422
1688369700000|2023-07-03 07:35:00|9543.5|9541.5|9525.5|9523.5|9544.5|9542.5|9522.5|9520.5|959
1688370000000|2023-07-03 07:40:00|9524.5|9522.5|9530.5|9528.5|9532.5|9530.5|9520.5|9518.5|846
1688370300000|2023-07-03 07:45:00|9531.5|9529.5|9538|9536|9541|9539|9530.5|9528.5|541
1688370600000|2023-07-03 07:50:00|9537.5|9535.5|9534|9532|9537.5|9535.5|9530.5|9528.5|452
1688370900000|2023-07-03 07:55:00|9536|9534|9539.5|9537.5|9542|9540|9535|9533|351
1688371200000|2023-07-03 08:00:00|9540.5|9538.5|9543.5|9541.5|9546.5|9544.5|9534.5|9532.5|894
1688371500000|2023-07-03 08:05:00|9544|9542|9536.5|9534.5|9545|9543|9533.5|9531.5|565
1688371800000|2023-07-03 08:10:00|9538.5|9536.5|9526.5|9524.5|9543.5|9541.5|9526.5|9524.5|718
1688372100000|2023-07-03 08:15:00|9525.5|9523.5|9521|9519|9531.5|9529.5|9519|9517|646
1688372400000|2023-07-03 08:20:00|9520.5|9518.5|9518.5|9516.5|9524.5|9522.5|9516.5|9514.5|584
1688372700000|2023-07-03 08:25:00|9519|9517|9522|9520|9524.5|9522.5|9518|9516|522
1688373000000|2023-07-03 08:30:00|9521.5|9519.5|9525.5|9523.5|9527|9525|9518.5|9516.5|375
1688373300000|2023-07-03 08:35:00|9526.5|9524.5|9526.5|9524.5|9530|9528|9524.5|9522.5|375
1688373600000|2023-07-03 08:40:00|9527|9525|9523|9521|9531.5|9529.5|9522.5|9520.5|428
1688373900000|2023-07-03 08:45:00|9522.5|9520.5|9521.5|9519.5|9527.5|9525.5|9520.5|9518.5|366
1688374200000|2023-07-03 08:50:00|9520.5|9518.5|9526.5|9524.5|9528.5|9526.5|9518.5|9516.5|450
1688374500000|2023-07-03 08:55:00|9525.5|9523.5|9531|9529|9533|9531|9524.5|9522.5|489
1688374800000|2023-07-03 09:00:00|9530.5|9528.5|9523.5|9521.5|9531.5|9529.5|9520.5|9518.5|642
1688375100000|2023-07-03 09:05:00|9523|9521|9514.5|9512.5|9523.5|9521.5|9512.5|9510.5|370
1688375400000|2023-07-03 09:10:00|9514|9512|9524|9522|9525.5|9523.5|9510.5|9508.5|485
1688375700000|2023-07-03 09:15:00|9523.5|9521.5|9534.5|9532.5|9534.5|9532.5|9522.5|9520.5|817
1688376000000|2023-07-03 09:20:00|9535|9533|9536.5|9534.5|9538.5|9536.5|9534.5|9532.5|397
1688376300000|2023-07-03 09:25:00|9537|9535|9538.5|9536.5|9538.5|9536.5|9532|9530|477
1688376600000|2023-07-03 09:30:00|9538|9536|9534|9532|9538.5|9536.5|9531.5|9529.5|559
1688376900000|2023-07-03 09:35:00|9533.5|9531.5|9537.5|9535.5|9537.5|9535.5|9531.5|9529.5|427
1688377200000|2023-07-03 09:40:00|9537|9535|9536.5|9534.5|9538|9536|9533|9531|410
1688377500000|2023-07-03 09:45:00|9536|9534|9538.5|9536.5|9539.5|9537.5|9533.5|9531.5|270
1688377800000|2023-07-03 09:50:00|9539|9537|9532.5|9530.5|9539.5|9537.5|9532.5|9530.5|405
1688378100000|2023-07-03 09:55:00|9532|9530|9523.5|9521.5|9532.5|9530.5|9522.5|9520.5|739
1688378400000|2023-07-03 10:00:00|9523|9521|9523|9521|9527.5|9525.5|9519.5|9517.5|470
1688378700000|2023-07-03 10:05:00|9522.5|9520.5|9521.5|9519.5|9527.5|9525.5|9521|9519|377
1688379000000|2023-07-03 10:10:00|9520.5|9518.5|9522.5|9520.5|9524.5|9522.5|9518.5|9516.5|352
1688379300000|2023-07-03 10:15:00|9523.5|9521.5|9518.5|9516.5|9523.5|9521.5|9517.5|9515.5|475
1688379600000|2023-07-03 10:20:00|9518|9516|9517.5|9515.5|9523.5|9521.5|9516|9514|397
1688379900000|2023-07-03 10:25:00|9517|9515|9522.5|9520.5|9523.5|9521.5|9516.5|9514.5|290
1688380200000|2023-07-03 10:30:00|9522|9520|9525.5|9523.5|9526.5|9524.5|9520|9518|433
1688380500000|2023-07-03 10:35:00|9524.5|9522.5|9512.5|9510.5|9524.5|9522.5|9511.5|9509.5|541
1688380800000|2023-07-03 10:40:00|9513.5|9511.5|9506.5|9504.5|9513.5|9511.5|9504.5|9502.5|883
1688381100000|2023-07-03 10:45:00|9505.5|9503.5|9511.5|9509.5|9514.5|9512.5|9504.5|9502.5|322
1688381400000|2023-07-03 10:50:00|9512|9510|9519.5|9517.5|9520.5|9518.5|9511.5|9509.5|446
1688381700000|2023-07-03 10:55:00|9517.5|9515.5|9518.5|9516.5|9520.5|9518.5|9516.5|9514.5|442
1688382000000|2023-07-03 11:00:00|9517.5|9515.5|9520|9518|9521.5|9519.5|9515|9513|603
1688382300000|2023-07-03 11:05:00|9520.5|9518.5|9504.5|9502.5|9521.5|9519.5|9501.5|9499.5|1440
1688382600000|2023-07-03 11:10:00|9504|9502|9501.5|9499.5|9511.5|9509.5|9501.5|9499.5|499
1688382900000|2023-07-03 11:15:00|9501|9499|9500|9498|9504.5|9502.5|9499.5|9497.5|722
1688383200000|2023-07-03 11:20:00|9499.5|9497.5|9500.5|9498.5|9505.5|9503.5|9495.5|9493.5|612
1688383500000|2023-07-03 11:25:00|9500|9498|9504.5|9502.5|9505.5|9503.5|9499|9497|341
1688383800000|2023-07-03 11:30:00|9503.5|9501.5|9503.5|9501.5|9505.5|9503.5|9500.5|9498.5|358
1688384100000|2023-07-03 11:35:00|9503|9501|9499.5|9497.5|9503|9501|9497.5|9495.5|316
1688384400000|2023-07-03 11:40:00|9498.5|9496.5|9496.5|9494.5|9503.5|9501.5|9495.5|9493.5|557
1688384700000|2023-07-03 11:45:00|9497|9495|9496|9494|9501.5|9499.5|9494.5|9492.5|717
1688385000000|2023-07-03 11:50:00|9496.5|9494.5|9493.5|9491.5|9496.5|9494.5|9490|9488|558
1688385300000|2023-07-03 11:55:00|9493|9491|9487.5|9485.5|9493.5|9491.5|9487.5|9485.5|352
1688385600000|2023-07-03 12:00:00|9488.5|9486.5|9496.5|9494.5|9496.5|9494.5|9482.5|9480.5|980
1688385900000|2023-07-03 12:05:00|9496|9494|9500.5|9498.5|9500.5|9498.5|9492.5|9490.5|761
1688386200000|2023-07-03 12:10:00|9500|9498|9493.5|9491.5|9500.5|9498.5|9489.5|9487.5|470
1688386500000|2023-07-03 12:15:00|9492.5|9490.5|9489|9487|9495.5|9493.5|9487.5|9485.5|467
1688386800000|2023-07-03 12:20:00|9488.5|9486.5|9494.5|9492.5|9496.5|9494.5|9484.5|9482.5|1233
1688387100000|2023-07-03 12:25:00|9494|9492|9494.5|9492.5|9498.5|9496.5|9489.5|9487.5|573
1688387400000|2023-07-03 12:30:00|9494|9492|9491.5|9489.5|9495|9493|9483|9481|880
1688387700000|2023-07-03 12:35:00|9492.5|9490.5|9492|9490|9493.5|9491.5|9487.5|9485.5|702
1688388000000|2023-07-03 12:40:00|9492.5|9490.5|9498.5|9496.5|9498.5|9496.5|9488.5|9486.5|821
1688388300000|2023-07-03 12:45:00|9497.5|9495.5|9489.5|9487.5|9498|9496|9488.5|9486.5|705
1688388600000|2023-07-03 12:50:00|9488.5|9486.5|9490.5|9488.5|9493.5|9491.5|9485.5|9483.5|769
1688388900000|2023-07-03 12:55:00|9490|9488|9488.5|9486.5|9492.5|9490.5|9487.5|9485.5|638
1688389200000|2023-07-03 13:00:00|9489.5|9487.5|9492.5|9490.5|9495.5|9493.5|9484.5|9482.5|829
1688389500000|2023-07-03 13:05:00|9491.5|9489.5|9491.5|9489.5|9494.5|9492.5|9488.5|9486.5|443
1688389800000|2023-07-03 13:10:00|9490.5|9488.5|9501.5|9499.5|9502.5|9500.5|9488.5|9486.5|698
1688390100000|2023-07-03 13:15:00|9502|9500|9502.5|9500.5|9504.5|9502.5|9498|9496|746
1688390400000|2023-07-03 13:20:00|9503|9501|9500.5|9498.5|9505.5|9503.5|9497.5|9495.5|676
1688390700000|2023-07-03 13:25:00|9499.5|9497.5|9493.5|9491.5|9500.5|9498.5|9490.5|9488.5|1313
1688391000000|2023-07-03 13:30:00|9494.5|9492.5|9483.5|9481.5|9496.5|9494.5|9482.5|9480.5|1337
1688391300000|2023-07-03 13:35:00|9482.5|9480.5|9482|9480|9487.5|9485.5|9478.5|9476.5|1249
1688391600000|2023-07-03 13:40:00|9482.5|9480.5|9480.5|9478.5|9485.5|9483.5|9479|9477|1204
1688391900000|2023-07-03 13:45:00|9479.5|9477.5|9495|9493|9495.5|9493.5|9478.5|9476.5|1637
1688392200000|2023-07-03 13:50:00|9495.5|9493.5|9494.5|9492.5|9501.5|9499.5|9493.5|9491.5|1099
1688392500000|2023-07-03 13:55:00|9495.5|9493.5|9492|9490|9499.5|9497.5|9492|9490|496
1688392800000|2023-07-03 14:00:00|9502.5|9499.5|9528.5|9526.5|9531.5|9529.5|9502.5|9499.5|2247
1688393100000|2023-07-03 14:05:00|9529.5|9527.5|9519.5|9517.5|9530.5|9528.5|9514.5|9512.5|1591
1688393400000|2023-07-03 14:10:00|9518.5|9516.5|9511|9509|9520.5|9518.5|9507.5|9505.5|759
1688393700000|2023-07-03 14:15:00|9510.5|9508.5|9519|9517|9520.5|9518.5|9506.5|9504.5|893
1688394000000|2023-07-03 14:20:00|9518.5|9516.5|9515.5|9513.5|9521|9519|9513.5|9511.5|756
1688394300000|2023-07-03 14:25:00|9514.5|9512.5|9505|9503|9515.5|9513.5|9502.5|9500.5|1079
1688394600000|2023-07-03 14:30:00|9504.5|9502.5|9504.5|9502.5|9506.5|9504.5|9499|9497|734
1688394900000|2023-07-03 14:35:00|9505|9503|9495.5|9493.5|9505.5|9503.5|9494.5|9492.5|551
1688395200000|2023-07-03 14:40:00|9496.5|9494.5|9500.5|9498.5|9500.5|9498.5|9489.5|9487.5|744
1688395500000|2023-07-03 14:45:00|9500|9498|9502.5|9500.5|9504|9502|9497.5|9495.5|789
1688395800000|2023-07-03 14:50:00|9501.5|9499.5|9497.5|9495.5|9504.5|9502.5|9497.5|9495.5|578
1688396100000|2023-07-03 14:55:00|9497|9495|9495|9493|9503|9501|9494|9492|934
1688396400000|2023-07-03 15:00:00|9494.5|9492.5|9487.5|9485.5|9499.5|9497.5|9485|9483|1338
1688396700000|2023-07-03 15:05:00|9488|9486|9474|9472|9488.5|9486.5|9470|9468|1814
1688397000000|2023-07-03 15:10:00|9473.5|9471.5|9486.5|9484.5|9487.5|9485.5|9473.5|9471.5|2276
1688397300000|2023-07-03 15:15:00|9485.5|9483.5|9486.5|9484.5|9490.5|9488.5|9482|9480|1609
1688397600000|2023-07-03 15:20:00|9487|9485|9488|9486|9492.5|9490.5|9484.5|9482.5|525
1688397900000|2023-07-03 15:25:00|9487.5|9485.5|9485|9483|9488.5|9486.5|9484.5|9482.5|636
1688398200000|2023-07-03 15:30:00|9485.5|9483.5|9486.5|9484.5|9489.5|9487.5|9482.5|9480.5|508
1688398500000|2023-07-03 15:35:00|9486|9484|9484|9482|9487.5|9485.5|9482.5|9480.5|444
1688398800000|2023-07-03 15:40:00|9484.5|9482.5|9482.5|9480.5|9485.5|9483.5|9481.5|9479.5|306
1688399100000|2023-07-03 15:45:00|9481.5|9479.5|9483.5|9481.5|9485.5|9483.5|9481.5|9479.5|650
1688399400000|2023-07-03 15:50:00|9484.5|9482.5|9482.5|9480.5|9485.5|9483.5|9481.5|9479.5|437
1688399700000|2023-07-03 15:55:00|9483|9481|9482.5|9480.5|9485.5|9483.5|9482.5|9480.5|379
1688400000000|2023-07-03 16:00:00|9481.5|9479.5|9480|9478|9482.5|9480.5|9479.5|9477.5|271
1688400300000|2023-07-03 16:05:00|9480.5|9478.5|9481|9479|9481.5|9479.5|9479.5|9477.5|66
1688400600000|2023-07-03 16:10:00|9481.5|9479.5|9479.5|9477.5|9482.5|9480.5|9479.5|9477.5|59
1688400900000|2023-07-03 16:15:00|9478.5|9476.5|9479.5|9477.5|9480.5|9478.5|9477.5|9475.5|85
1688401200000|2023-07-03 16:20:00|9479|9477|9477.5|9475.5|9479|9477|9477.5|9475.5|44
1688401500000|2023-07-03 16:25:00|9478.5|9476.5|9477.5|9475.5|9479|9477|9474.5|9472.5|313
1688401800000|2023-07-03 16:30:00|9476.5|9474.5|9477|9475|9478|9476|9475.5|9473.5|53
1688402100000|2023-07-03 16:35:00|9477.5|9475.5|9476.5|9474.5|9477.5|9475.5|9473|9471|122
1688402400000|2023-07-03 16:40:00|9476|9474|9476.5|9474.5|9477.5|9475.5|9475.5|9473.5|77
1688402700000|2023-07-03 16:45:00|9477|9475|9475|9473|9477.5|9475.5|9473|9471|186
1688403000000|2023-07-03 16:50:00|9474.5|9472.5|9477.5|9475.5|9477.5|9475.5|9474|9472|118
1688403300000|2023-07-03 16:55:00|9477|9475|9471.5|9469.5|9477.5|9475.5|9471.5|9469.5|163
1688454000000|2023-07-04 07:00:00|9479.5|9477.5|9459.5|9457.5|9479.5|9477.5|9455.5|9453.5|1153
1688454300000|2023-07-04 07:05:00|9460.5|9458.5|9448.5|9446.5|9460.5|9458.5|9445.5|9443.5|829
1688454600000|2023-07-04 07:10:00|9448|9446|9443|9441|9450|9448|9441.5|9439.5|901
1688454900000|2023-07-04 07:15:00|9442.5|9440.5|9447.5|9445.5|9450.5|9448.5|9440.5|9438.5|772
1688455200000|2023-07-04 07:20:00|9448.5|9446.5|9443.5|9441.5|9449.5|9447.5|9439.5|9437.5|633
1688455500000|2023-07-04 07:25:00|9443|9441|9446.5|9444.5|9447.5|9445.5|9439|9437|647
1688455800000|2023-07-04 07:30:00|9445.5|9443.5|9456.5|9454.5|9457.5|9455.5|9441.5|9439.5|975
1688456100000|2023-07-04 07:35:00|9455.5|9453.5|9454.5|9452.5|9458|9456|9451.5|9449.5|643
1688456400000|2023-07-04 07:40:00|9455.5|9453.5|9460|9458|9464.5|9462.5|9455.5|9453.5|683
1688456700000|2023-07-04 07:45:00|9459.5|9457.5|9464.5|9462.5|9465.5|9463.5|9459.5|9457.5|473
1688457000000|2023-07-04 07:50:00|9465|9463|9463.5|9461.5|9467.5|9465.5|9461.5|9459.5|626
1688457300000|2023-07-04 07:55:00|9464|9462|9458.5|9456.5|9464.5|9462.5|9458.5|9456.5|489
1688457600000|2023-07-04 08:00:00|9459.5|9457.5|9463|9461|9465.5|9463.5|9455.5|9453.5|539
1688457900000|2023-07-04 08:05:00|9462.5|9460.5|9463.5|9461.5|9465.5|9463.5|9459|9457|386
1688458200000|2023-07-04 08:10:00|9464|9462|9464|9462|9464.5|9462.5|9460.5|9458.5|471
1688458500000|2023-07-04 08:15:00|9464.5|9462.5|9455.5|9453.5|9464.5|9462.5|9453.5|9451.5|530
1688458800000|2023-07-04 08:20:00|9454.5|9452.5|9454.5|9452.5|9460|9458|9452.5|9450.5|634
1688459100000|2023-07-04 08:25:00|9455.5|9453.5|9456.5|9454.5|9457.5|9455.5|9454.5|9452.5|458
1688459400000|2023-07-04 08:30:00|9457.5|9455.5|9467.5|9465.5|9468.5|9466.5|9455|9453|1111
1688459700000|2023-07-04 08:35:00|9467|9465|9467.5|9465.5|9470.5|9468.5|9462.5|9460.5|698
1688460000000|2023-07-04 08:40:00|9468|9466|9471|9469|9473.5|9471.5|9465.5|9463.5|1018
1688460300000|2023-07-04 08:45:00|9470.5|9468.5|9473.5|9471.5|9476.5|9474.5|9469.5|9467.5|1099
1688460600000|2023-07-04 08:50:00|9474.5|9472.5|9484.5|9482.5|9485|9483|9471|9469|2439
1688460900000|2023-07-04 08:55:00|9485.5|9483.5|9474.5|9472.5|9487.5|9485.5|9471.5|9469.5|4437
1688461200000|2023-07-04 09:00:00|9475.5|9473.5|9491.5|9489.5|9493.5|9491.5|9473.5|9471.5|1891
1688461500000|2023-07-04 09:05:00|9491|9489|9487|9485|9493.5|9491.5|9485.5|9483.5|1130
1688461800000|2023-07-04 09:10:00|9486.5|9484.5|9489.5|9487.5|9489.5|9487.5|9485.5|9483.5|750
1688462100000|2023-07-04 09:15:00|9489|9487|9496.5|9494.5|9501.5|9499.5|9489|9487|761
1688462400000|2023-07-04 09:20:00|9495.5|9493.5|9503|9501|9505.5|9503.5|9495.5|9493.5|501
1688462700000|2023-07-04 09:25:00|9503.5|9501.5|9500|9498|9508.5|9506.5|9499.5|9497.5|735
1688463000000|2023-07-04 09:30:00|9499.5|9497.5|9504.5|9502.5|9504.5|9502.5|9497.5|9495.5|547
1688463300000|2023-07-04 09:35:00|9503.5|9501.5|9511.5|9509.5|9512.5|9510.5|9503.5|9501.5|620
1688463600000|2023-07-04 09:40:00|9511|9509|9508.5|9506.5|9514.5|9512.5|9508.5|9506.5|561
1688463900000|2023-07-04 09:45:00|9509.5|9507.5|9512.5|9510.5|9512.5|9510.5|9504.5|9502.5|435
1688464200000|2023-07-04 09:50:00|9512|9510|9507.5|9505.5|9513.5|9511.5|9506.5|9504.5|510
1688464500000|2023-07-04 09:55:00|9507|9505|9502.5|9500.5|9507.5|9505.5|9501.5|9499.5|538
1688464800000|2023-07-04 10:00:00|9501.5|9499.5|9502|9500|9505.5|9503.5|9499.5|9497.5|757
1688465100000|2023-07-04 10:05:00|9502.5|9500.5|9490.5|9488.5|9502.5|9500.5|9490.5|9488.5|744
1688465400000|2023-07-04 10:10:00|9491|9489|9490.5|9488.5|9494.5|9492.5|9488|9486|653
1688465700000|2023-07-04 10:15:00|9490|9488|9489.5|9487.5|9492.5|9490.5|9488.5|9486.5|425
1688466000000|2023-07-04 10:20:00|9488.5|9486.5|9486.5|9484.5|9488.5|9486.5|9483.5|9481.5|537
1688466300000|2023-07-04 10:25:00|9485.5|9483.5|9488|9486|9488|9486|9482.5|9480.5|635
1688466600000|2023-07-04 10:30:00|9488.5|9486.5|9481.5|9479.5|9488.5|9486.5|9480.5|9478.5|535
1688466900000|2023-07-04 10:35:00|9482|9480|9484.5|9482.5|9486|9484|9482|9480|267
1688467200000|2023-07-04 10:40:00|9483.5|9481.5|9485.5|9483.5|9486.5|9484.5|9481.5|9479.5|879
1688467500000|2023-07-04 10:45:00|9484.5|9482.5|9481.5|9479.5|9486.5|9484.5|9480.5|9478.5|297
1688467800000|2023-07-04 10:50:00|9482|9480|9486|9484|9486.5|9484.5|9481|9479|260
1688468100000|2023-07-04 10:55:00|9486.5|9484.5|9489.5|9487.5|9490.5|9488.5|9486|9484|205
1688468400000|2023-07-04 11:00:00|9488.5|9486.5|9489|9487|9493.5|9491.5|9487.5|9485.5|274
1688468700000|2023-07-04 11:05:00|9488.5|9486.5|9484|9482|9488.5|9486.5|9482.5|9480.5|366
1688469000000|2023-07-04 11:10:00|9483.5|9481.5|9482.5|9480.5|9486|9484|9482.5|9480.5|295
1688469300000|2023-07-04 11:15:00|9483|9481|9485.5|9483.5|9485.5|9483.5|9481.5|9479.5|299
1688469600000|2023-07-04 11:20:00|9486|9484|9490|9488|9490|9488|9483.5|9481.5|227
1688469900000|2023-07-04 11:25:00|9490.5|9488.5|9486|9484|9490.5|9488.5|9485.5|9483.5|192
1688470200000|2023-07-04 11:30:00|9486.5|9484.5|9486.5|9484.5|9486.5|9484.5|9483.5|9481.5|195
1688470500000|2023-07-04 11:35:00|9487|9485|9486.5|9484.5|9488.5|9486.5|9485|9483|127
1688470800000|2023-07-04 11:40:00|9487.5|9485.5|9490|9488|9491.5|9489.5|9487.5|9485.5|172
1688471100000|2023-07-04 11:45:00|9490.5|9488.5|9495.5|9493.5|9497.5|9495.5|9490.5|9488.5|547
1688471400000|2023-07-04 11:50:00|9496|9494|9494.5|9492.5|9497.5|9495.5|9493.5|9491.5|140
1688471700000|2023-07-04 11:55:00|9495.5|9493.5|9495|9493|9495.5|9493.5|9490.5|9488.5|303
1688472000000|2023-07-04 12:00:00|9495.5|9493.5|9496|9494|9499.5|9497.5|9493|9491|327
1688472300000|2023-07-04 12:05:00|9496.5|9494.5|9492.5|9490.5|9496.5|9494.5|9490.5|9488.5|353
1688472600000|2023-07-04 12:10:00|9491.5|9489.5|9492|9490|9492.5|9490.5|9489.5|9487.5|268
1688472900000|2023-07-04 12:15:00|9492.5|9490.5|9494.5|9492.5|9495.5|9493.5|9492|9490|229
1688473200000|2023-07-04 12:20:00|9495|9493|9499.5|9497.5|9499.5|9497.5|9495|9493|407
1688473500000|2023-07-04 12:25:00|9499|9497|9494.5|9492.5|9499.5|9497.5|9494.5|9492.5|371
1688473800000|2023-07-04 12:30:00|9493.5|9491.5|9502.5|9500.5|9502.5|9500.5|9493.5|9491.5|432
1688474100000|2023-07-04 12:35:00|9503.5|9501.5|9502.5|9500.5|9506.5|9504.5|9502|9500|338
1688474400000|2023-07-04 12:40:00|9502|9500|9501.5|9499.5|9505.5|9503.5|9500.5|9498.5|387
1688474700000|2023-07-04 12:45:00|9501|9499|9501|9499|9503|9501|9496.5|9494.5|429
1688475000000|2023-07-04 12:50:00|9501.5|9499.5|9502.5|9500.5|9502.5|9500.5|9498.5|9496.5|224
1688475300000|2023-07-04 12:55:00|9501.5|9499.5|9498.5|9496.5|9502.5|9500.5|9498.5|9496.5|178
1688475600000|2023-07-04 13:00:00|9499.5|9497.5|9499.5|9497.5|9500.5|9498.5|9495.5|9493.5|354
1688475900000|2023-07-04 13:05:00|9499|9497|9500|9498|9500.5|9498.5|9498.5|9496.5|145
1688476200000|2023-07-04 13:10:00|9499.5|9497.5|9503.5|9501.5|9505.5|9503.5|9499|9497|189
1688476500000|2023-07-04 13:15:00|9504.5|9502.5|9510.5|9508.5|9511|9509|9504.5|9502.5|343
1688476800000|2023-07-04 13:20:00|9511.5|9509.5|9517.5|9515.5|9517.5|9515.5|9509.5|9507.5|503
1688477100000|2023-07-04 13:25:00|9516.5|9514.5|9521.5|9519.5|9522.5|9520.5|9515.5|9513.5|524
1688477400000|2023-07-04 13:30:00|9520.5|9518.5|9523.5|9521.5|9523.5|9521.5|9519.5|9517.5|326
1688477700000|2023-07-04 13:35:00|9524.5|9522.5|9526.5|9524.5|9527.5|9525.5|9523.5|9521.5|408
1688478000000|2023-07-04 13:40:00|9527.5|9525.5|9530.5|9528.5|9530.5|9528.5|9526.5|9524.5|614
1688478300000|2023-07-04 13:45:00|9531.5|9529.5|9527.5|9525.5|9533|9531|9526.5|9524.5|577
1688478600000|2023-07-04 13:50:00|9527|9525|9536.5|9534.5|9539|9537|9527|9525|955
1688478900000|2023-07-04 13:55:00|9535.5|9533.5|9536.5|9534.5|9539.5|9537.5|9535.5|9533.5|680
1688479200000|2023-07-04 14:00:00|9537|9535|9535|9533|9539.5|9537.5|9531.5|9529.5|463
1688479500000|2023-07-04 14:05:00|9535.5|9533.5|9537.5|9535.5|9537.5|9535.5|9533.5|9531.5|433
1688479800000|2023-07-04 14:10:00|9536.5|9534.5|9538.5|9536.5|9541|9539|9536.5|9534.5|358
1688480100000|2023-07-04 14:15:00|9539|9537|9527.5|9525.5|9539.5|9537.5|9526.5|9524.5|903
1688480400000|2023-07-04 14:20:00|9528|9526|9529.5|9527.5|9530.5|9528.5|9527|9525|212
1688480700000|2023-07-04 14:25:00|9529|9527|9527|9525|9529.5|9527.5|9526.5|9524.5|294
1688481000000|2023-07-04 14:30:00|9527.5|9525.5|9531.5|9529.5|9532.5|9530.5|9527|9525|402
1688481300000|2023-07-04 14:35:00|9530.5|9528.5|9528.5|9526.5|9534.5|9532.5|9527.5|9525.5|366
1688481600000|2023-07-04 14:40:00|9527.5|9525.5|9521.5|9519.5|9527.5|9525.5|9521|9519|523
1688481900000|2023-07-04 14:45:00|9522|9520|9518.5|9516.5|9522.5|9520.5|9517.5|9515.5|395
1688482200000|2023-07-04 14:50:00|9518|9516|9519.5|9517.5|9522.5|9520.5|9517.5|9515.5|574
1688482500000|2023-07-04 14:55:00|9518.5|9516.5|9515.5|9513.5|9518.5|9516.5|9513.5|9511.5|706
1688482800000|2023-07-04 15:00:00|9514.5|9512.5|9512|9510|9515.5|9513.5|9509.5|9507.5|676
1688483100000|2023-07-04 15:05:00|9512.5|9510.5|9506|9504|9513.5|9511.5|9504.5|9502.5|817
1688483400000|2023-07-04 15:10:00|9506.5|9504.5|9504.5|9502.5|9506.5|9504.5|9501|9499|1751
1688483700000|2023-07-04 15:15:00|9505|9503|9508.5|9506.5|9509.5|9507.5|9505|9503|843
1688484000000|2023-07-04 15:20:00|9507.5|9505.5|9510|9508|9513.5|9511.5|9507|9505|473
1688484300000|2023-07-04 15:25:00|9509.5|9507.5|9508.5|9506.5|9512.5|9510.5|9507.5|9505.5|372
1688484600000|2023-07-04 15:30:00|9508|9506|9508.5|9506.5|9509|9507|9506.5|9504.5|283
1688484900000|2023-07-04 15:35:00|9509.5|9507.5|9509.5|9507.5|9510.5|9508.5|9509.5|9507.5|111
1688485200000|2023-07-04 15:40:00|9510|9508|9510.5|9508.5|9510.5|9508.5|9508.5|9506.5|271
1688485500000|2023-07-04 15:45:00|9510|9508|9508.5|9506.5|9510.5|9508.5|9507.5|9505.5|154
1688485800000|2023-07-04 15:50:00|9508|9506|9507.5|9505.5|9508|9506|9505.5|9503.5|206
1688486100000|2023-07-04 15:55:00|9507|9505|9510.5|9508.5|9510.5|9508.5|9506.5|9504.5|147
1688486400000|2023-07-04 16:00:00|9510|9508|9509.5|9507.5|9510.5|9508.5|9509.5|9507.5|101
1688486700000|2023-07-04 16:05:00|9509|9507|9509|9507|9509.5|9507.5|9508.5|9506.5|72
1688487000000|2023-07-04 16:10:00|9508.5|9506.5|9508|9506|9509.5|9507.5|9507.5|9505.5|253
1688487300000|2023-07-04 16:15:00|9507.5|9505.5|9506|9504|9507.5|9505.5|9505|9503|72
1688487600000|2023-07-04 16:20:00|9506.5|9504.5|9506.5|9504.5|9508.5|9506.5|9505.5|9503.5|141
1688487900000|2023-07-04 16:25:00|9506|9504|9507|9505|9507.5|9505.5|9506|9504|23
1688488200000|2023-07-04 16:30:00|9506.5|9504.5|9505.5|9503.5|9507|9505|9505|9503|22
1688488500000|2023-07-04 16:35:00|9506|9504|9507.5|9505.5|9508|9506|9506|9504|73
1688488800000|2023-07-04 16:40:00|9506.5|9504.5|9507|9505|9508.5|9506.5|9506.5|9504.5|37
1688489100000|2023-07-04 16:45:00|9506.5|9504.5|9505|9503|9506.5|9504.5|9503.5|9501.5|43
1688489400000|2023-07-04 16:50:00|9505.5|9503.5|9507|9505|9507.5|9505.5|9505.5|9503.5|42
1688489700000|2023-07-04 16:55:00|9507.5|9505.5|9508|9506|9508|9506|9506.5|9504.5|70
1688540400000|2023-07-05 07:00:00|9497.5|9495.5|9485.5|9483.5|9497.5|9495.5|9481|9479|1414
1688540700000|2023-07-05 07:05:00|9486.5|9484.5|9487.5|9485.5|9491|9489|9482.5|9480.5|882
1688541000000|2023-07-05 07:10:00|9488.5|9486.5|9485.5|9483.5|9496.5|9494.5|9484.5|9482.5|805
1688541300000|2023-07-05 07:15:00|9484.5|9482.5|9494|9492|9494|9492|9484.5|9482.5|451
1688541600000|2023-07-05 07:20:00|9494.5|9492.5|9489|9487|9497.5|9495.5|9487.5|9485.5|517
1688541900000|2023-07-05 07:25:00|9488.5|9486.5|9490.5|9488.5|9494.5|9492.5|9487.5|9485.5|480
1688542200000|2023-07-05 07:30:00|9491.5|9489.5|9484.5|9482.5|9494.5|9492.5|9482.5|9480.5|662
1688542500000|2023-07-05 07:35:00|9483.5|9481.5|9481.5|9479.5|9484|9482|9476.5|9474.5|673
1688542800000|2023-07-05 07:40:00|9482|9480|9474.5|9472.5|9483.5|9481.5|9473.5|9471.5|730
1688543100000|2023-07-05 07:45:00|9475.5|9473.5|9481.5|9479.5|9485.5|9483.5|9475.5|9473.5|819
1688543400000|2023-07-05 07:50:00|9482|9480|9482|9480|9483.5|9481.5|9476|9474|485
1688543700000|2023-07-05 07:55:00|9481.5|9479.5|9493.5|9491.5|9493.5|9491.5|9481.5|9479.5|875
1688544000000|2023-07-05 08:00:00|9493|9491|9510.5|9508.5|9514.5|9512.5|9493|9491|1684
1688544300000|2023-07-05 08:05:00|9511.5|9509.5|9515.5|9513.5|9521.5|9519.5|9510.5|9508.5|1221
1688544600000|2023-07-05 08:10:00|9516.5|9514.5|9516.5|9514.5|9520.5|9518.5|9513.5|9511.5|839
1688544900000|2023-07-05 08:15:00|9516|9514|9513.5|9511.5|9519.5|9517.5|9511.5|9509.5|956
1688545200000|2023-07-05 08:20:00|9512.5|9510.5|9505.5|9503.5|9515|9513|9505|9503|731
1688545500000|2023-07-05 08:25:00|9506|9504|9498|9496|9506.5|9504.5|9493.5|9491.5|1053
1688545800000|2023-07-05 08:30:00|9497.5|9495.5|9496.5|9494.5|9499.5|9497.5|9493.5|9491.5|642
1688546100000|2023-07-05 08:35:00|9497.5|9495.5|9500|9498|9500.5|9498.5|9494|9492|414
1688546400000|2023-07-05 08:40:00|9499.5|9497.5|9502.5|9500.5|9504.5|9502.5|9497.5|9495.5|703
1688546700000|2023-07-05 08:45:00|9501.5|9499.5|9511.5|9509.5|9512.5|9510.5|9501.5|9499.5|738
1688547000000|2023-07-05 08:50:00|9512|9510|9510.5|9508.5|9516.5|9514.5|9510.5|9508.5|661
1688547300000|2023-07-05 08:55:00|9509.5|9507.5|9505.5|9503.5|9510.5|9508.5|9501.5|9499.5|1388
1688547600000|2023-07-05 09:00:00|9505|9503|9514.5|9512.5|9516.5|9514.5|9500.5|9498.5|1330
1688547900000|2023-07-05 09:05:00|9515.5|9513.5|9529.5|9527.5|9533|9531|9514.5|9512.5|1455
1688548200000|2023-07-05 09:10:00|9529|9527|9530.5|9528.5|9536|9534|9528|9526|1170
1688548500000|2023-07-05 09:15:00|9531.5|9529.5|9523.5|9521.5|9535.5|9533.5|9523.5|9521.5|1224
1688548800000|2023-07-05 09:20:00|9524.5|9522.5|9529.5|9527.5|9530|9528|9522.5|9520.5|645
1688549100000|2023-07-05 09:25:00|9530.5|9528.5|9539.5|9537.5|9541.5|9539.5|9529.5|9527.5|938
1688549400000|2023-07-05 09:30:00|9540.5|9538.5|9535.5|9533.5|9549|9547|9535.5|9533.5|1191
1688549700000|2023-07-05 09:35:00|9534.5|9532.5|9534.5|9532.5|9539|9537|9534.5|9532.5|886
1688550000000|2023-07-05 09:40:00|9536|9534|9530.5|9528.5|9539|9537|9529.5|9527.5|509
1688550300000|2023-07-05 09:45:00|9531.5|9529.5|9530.5|9528.5|9533.5|9531.5|9525|9523|404
1688550600000|2023-07-05 09:50:00|9530|9528|9530.5|9528.5|9534.5|9532.5|9528.5|9526.5|627
1688550900000|2023-07-05 09:55:00|9529.5|9527.5|9524|9522|9531.5|9529.5|9523.5|9521.5|540
1688551200000|2023-07-05 10:00:00|9524.5|9522.5|9524.5|9522.5|9529.5|9527.5|9523.5|9521.5|408
1688551500000|2023-07-05 10:05:00|9525|9523|9527.5|9525.5|9530.5|9528.5|9524.5|9522.5|452
1688551800000|2023-07-05 10:10:00|9528.5|9526.5|9526|9524|9532.5|9530.5|9523.5|9521.5|396
1688552100000|2023-07-05 10:15:00|9526.5|9524.5|9521.5|9519.5|9527|9525|9521|9519|266
1688552400000|2023-07-05 10:20:00|9522|9520|9521|9519|9525.5|9523.5|9520|9518|151
1688552700000|2023-07-05 10:25:00|9520.5|9518.5|9520.5|9518.5|9525|9523|9519.5|9517.5|515
1688553000000|2023-07-05 10:30:00|9521|9519|9524.5|9522.5|9526|9524|9520.5|9518.5|515
1688553300000|2023-07-05 10:35:00|9525|9523|9518.5|9516.5|9525.5|9523.5|9518.5|9516.5|339
1688553600000|2023-07-05 10:40:00|9519.5|9517.5|9512.5|9510.5|9519.5|9517.5|9511.5|9509.5|522
1688553900000|2023-07-05 10:45:00|9511.5|9509.5|9522|9520|9522.5|9520.5|9511.5|9509.5|573
1688554200000|2023-07-05 10:50:00|9521.5|9519.5|9516.5|9514.5|9521.5|9519.5|9514|9512|687
1688554500000|2023-07-05 10:55:00|9517|9515|9511.5|9509.5|9518.5|9516.5|9511.5|9509.5|334
1688554800000|2023-07-05 11:00:00|9512|9510|9503.5|9501.5|9513.5|9511.5|9501.5|9499.5|913
1688555100000|2023-07-05 11:05:00|9504|9502|9495.5|9493.5|9505.5|9503.5|9495.5|9493.5|1066
1688555400000|2023-07-05 11:10:00|9496|9494|9496.5|9494.5|9501.5|9499.5|9495.5|9493.5|573
1688555700000|2023-07-05 11:15:00|9497|9495|9496.5|9494.5|9498.5|9496.5|9491.5|9489.5|565
1688556000000|2023-07-05 11:20:00|9496|9494|9493.5|9491.5|9499|9497|9493.5|9491.5|541
1688556300000|2023-07-05 11:25:00|9492.5|9490.5|9488.5|9486.5|9493.5|9491.5|9486.5|9484.5|477
1688556600000|2023-07-05 11:30:00|9487.5|9485.5|9489.5|9487.5|9490.5|9488.5|9482.5|9480.5|519
1688556900000|2023-07-05 11:35:00|9490.5|9488.5|9496|9494|9498.5|9496.5|9490|9488|567
1688557200000|2023-07-05 11:40:00|9495.5|9493.5|9491.5|9489.5|9496.5|9494.5|9490.5|9488.5|265
1688557500000|2023-07-05 11:45:00|9490.5|9488.5|9493.5|9491.5|9494.5|9492.5|9489.5|9487.5|281
1688557800000|2023-07-05 11:50:00|9493|9491|9494.5|9492.5|9495.5|9493.5|9491.5|9489.5|488
1688558100000|2023-07-05 11:55:00|9495.5|9493.5|9490.5|9488.5|9495.5|9493.5|9488|9486|863
1688558400000|2023-07-05 12:00:00|9489.5|9487.5|9479.5|9477.5|9489.5|9487.5|9477.5|9475.5|949
1688558700000|2023-07-05 12:05:00|9478.5|9476.5|9488.5|9486.5|9490.5|9488.5|9476.5|9474.5|914
1688559000000|2023-07-05 12:10:00|9489|9487|9487.5|9485.5|9489|9487|9482.5|9480.5|549
1688559300000|2023-07-05 12:15:00|9486.5|9484.5|9490.5|9488.5|9494.5|9492.5|9482.5|9480.5|577
1688559600000|2023-07-05 12:20:00|9489.5|9487.5|9477.5|9475.5|9489.5|9487.5|9477|9475|794
1688559900000|2023-07-05 12:25:00|9476.5|9474.5|9479|9477|9480.5|9478.5|9474.5|9472.5|905
1688560200000|2023-07-05 12:30:00|9478.5|9476.5|9479|9477|9479.5|9477.5|9473.5|9471.5|647
1688560500000|2023-07-05 12:35:00|9478.5|9476.5|9469|9467|9482.5|9480.5|9468.5|9466.5|1078
1688560800000|2023-07-05 12:40:00|9468.5|9466.5|9477.5|9475.5|9478.5|9476.5|9467.5|9465.5|1136
1688561100000|2023-07-05 12:45:00|9478.5|9476.5|9470.5|9468.5|9478.5|9476.5|9469.5|9467.5|841
1688561400000|2023-07-05 12:50:00|9469.5|9467.5|9478.5|9476.5|9480.5|9478.5|9468.5|9466.5|636
1688561700000|2023-07-05 12:55:00|9479.5|9477.5|9483.5|9481.5|9490.5|9488.5|9479.5|9477.5|967
1688562000000|2023-07-05 13:00:00|9485.5|9483.5|9485|9483|9490.5|9488.5|9481.5|9479.5|619
1688562300000|2023-07-05 13:05:00|9485.5|9483.5|9486.5|9484.5|9494.5|9492.5|9485.5|9483.5|907
1688562600000|2023-07-05 13:10:00|9487|9485|9486.5|9484.5|9499.5|9497.5|9485.5|9483.5|1943
1688562900000|2023-07-05 13:15:00|9485.5|9483.5|9478.5|9476.5|9486.5|9484.5|9477.5|9475.5|1031
1688563200000|2023-07-05 13:20:00|9479.5|9477.5|9481|9479|9483|9481|9470.5|9468.5|846
1688563500000|2023-07-05 13:25:00|9480.5|9478.5|9480.5|9478.5|9484.5|9482.5|9477.5|9475.5|467
1688563800000|2023-07-05 13:30:00|9480|9478|9475.5|9473.5|9483.5|9481.5|9474|9472|805
1688564100000|2023-07-05 13:35:00|9476.5|9474.5|9471.5|9469.5|9481.5|9479.5|9471.5|9469.5|537
1688564400000|2023-07-05 13:40:00|9472|9470|9480.5|9478.5|9484|9482|9471.5|9469.5|890
1688564700000|2023-07-05 13:45:00|9480|9478|9474.5|9472.5|9482.5|9480.5|9474.5|9472.5|624
1688565000000|2023-07-05 13:50:00|9475|9473|9484.5|9482.5|9485.5|9483.5|9473.5|9471.5|897
1688565300000|2023-07-05 13:55:00|9484|9482|9479|9477|9484.5|9482.5|9476|9474|926
1688565600000|2023-07-05 14:00:00|9482.5|9480.5|9470.5|9468.5|9484|9482|9468|9466|894
1688565900000|2023-07-05 14:05:00|9471.5|9469.5|9466|9464|9473.5|9471.5|9460.5|9458.5|705
1688566200000|2023-07-05 14:10:00|9467.5|9465.5|9454.5|9452.5|9467.5|9465.5|9453.5|9451.5|1073
1688566500000|2023-07-05 14:15:00|9453.5|9451.5|9463.5|9461.5|9468.5|9466.5|9453.5|9451.5|842
1688566800000|2023-07-05 14:20:00|9462.5|9460.5|9460.5|9458.5|9463.5|9461.5|9455.5|9453.5|580
1688567100000|2023-07-05 14:25:00|9461.5|9459.5|9458|9456|9463.5|9461.5|9456.5|9454.5|456
1688567400000|2023-07-05 14:30:00|9457.5|9455.5|9463|9461|9464.5|9462.5|9456.5|9454.5|452
1688567700000|2023-07-05 14:35:00|9463.5|9461.5|9465.5|9463.5|9467.5|9465.5|9461.5|9459.5|469
1688568000000|2023-07-05 14:40:00|9464.5|9462.5|9465|9463|9469.5|9467.5|9461.5|9459.5|658
1688568300000|2023-07-05 14:45:00|9465.5|9463.5|9462.5|9460.5|9470|9468|9462.5|9460.5|1019
1688568600000|2023-07-05 14:50:00|9462|9460|9455|9453|9462.5|9460.5|9453.5|9451.5|769
1688568900000|2023-07-05 14:55:00|9455.5|9453.5|9453.5|9451.5|9457.5|9455.5|9453.5|9451.5|582
1688569200000|2023-07-05 15:00:00|9452.5|9450.5|9456|9454|9457.5|9455.5|9451.5|9449.5|858
1688569500000|2023-07-05 15:05:00|9456.5|9454.5|9437|9435|9457.5|9455.5|9436|9434|1618
1688569800000|2023-07-05 15:10:00|9436.5|9434.5|9433.5|9431.5|9437.5|9435.5|9427.5|9425.5|2513
1688570100000|2023-07-05 15:15:00|9434.5|9432.5|9442.5|9440.5|9442.5|9440.5|9429.5|9427.5|1720
1688570400000|2023-07-05 15:20:00|9443.5|9441.5|9434|9432|9443.5|9441.5|9433|9431|881
1688570700000|2023-07-05 15:25:00|9433.5|9431.5|9432|9430|9434.5|9432.5|9428.5|9426.5|480
1688571000000|2023-07-05 15:30:00|9431.5|9429.5|9430.5|9428.5|9432.5|9430.5|9427.5|9425.5|406
1688571300000|2023-07-05 15:35:00|9431|9429|9429.5|9427.5|9433.5|9431.5|9427.5|9425.5|751
1688571600000|2023-07-05 15:40:00|9430.5|9428.5|9426.5|9424.5|9431.5|9429.5|9425|9423|373
1688571900000|2023-07-05 15:45:00|9427|9425|9423.5|9421.5|9427.5|9425.5|9423.5|9421.5|400
1688572200000|2023-07-05 15:50:00|9423|9421|9423.5|9421.5|9424.5|9422.5|9423|9421|293
1688572500000|2023-07-05 15:55:00|9422.5|9420.5|9425.5|9423.5|9429|9427|9422.5|9420.5|800
1688572800000|2023-07-05 16:00:00|9426|9424|9422.5|9420.5|9426|9424|9420.5|9418.5|336
1688573100000|2023-07-05 16:05:00|9422|9420|9418|9416|9422|9420|9417.5|9415.5|363
1688573400000|2023-07-05 16:10:00|9417.5|9415.5|9420.5|9418.5|9421.5|9419.5|9416.5|9414.5|274
1688573700000|2023-07-05 16:15:00|9419.5|9417.5|9419.5|9417.5|9420.5|9418.5|9418.5|9416.5|295
1688574000000|2023-07-05 16:20:00|9420|9418|9417.5|9415.5|9421.5|9419.5|9417.5|9415.5|179
1688574300000|2023-07-05 16:25:00|9417|9415|9419.5|9417.5|9419.5|9417.5|9416.5|9414.5|195
1688574600000|2023-07-05 16:30:00|9420.5|9418.5|9417.5|9415.5|9420.5|9418.5|9417.5|9415.5|192
1688574900000|2023-07-05 16:35:00|9418|9416|9419|9417|9419.5|9417.5|9416.5|9414.5|141
1688575200000|2023-07-05 16:40:00|9418.5|9416.5|9418.5|9416.5|9419.5|9417.5|9417.5|9415.5|150
1688575500000|2023-07-05 16:45:00|9418|9416|9416.5|9414.5|9418.5|9416.5|9415.5|9413.5|179
1688575800000|2023-07-05 16:50:00|9415.5|9413.5|9413.5|9411.5|9415.5|9413.5|9413|9411|369
1688576100000|2023-07-05 16:55:00|9413|9411|9413|9411|9414|9412|9411.5|9409.5|140
1688626800000|2023-07-06 07:00:00|9398.5|9396.5|9392.5|9390.5|9403.5|9401.5|9389|9387|2407
1688627100000|2023-07-06 07:05:00|9391.5|9389.5|9388.5|9386.5|9398.5|9396.5|9382.5|9380.5|2226
1688627400000|2023-07-06 07:10:00|9387.5|9385.5|9392.5|9390.5|9393|9391|9383.5|9381.5|1092
1688627700000|2023-07-06 07:15:00|9393|9391|9375|9373|9393.5|9391.5|9375|9373|1260
1688628000000|2023-07-06 07:20:00|9375.5|9373.5|9362|9360|9378.5|9376.5|9357.5|9355.5|1993
1688628300000|2023-07-06 07:25:00|9362.5|9360.5|9372.5|9370.5|9372.5|9370.5|9354.5|9352.5|1631
1688628600000|2023-07-06 07:30:00|9372|9370|9350.5|9348.5|9374.5|9372.5|9347|9345|2151
1688628900000|2023-07-06 07:35:00|9351|9349|9343|9341|9360.5|9358.5|9343|9341|2264
1688629200000|2023-07-06 07:40:00|9342.5|9340.5|9338.5|9336.5|9344.5|9342.5|9332|9330|1792
1688629500000|2023-07-06 07:45:00|9337.5|9335.5|9349.5|9347.5|9354.5|9352.5|9335.5|9333.5|1681
1688629800000|2023-07-06 07:50:00|9349|9347|9350.5|9348.5|9353.5|9351.5|9342.5|9340.5|1098
1688630100000|2023-07-06 07:55:00|9351|9349|9352|9350|9352.5|9350.5|9347.5|9345.5|1155
1688630400000|2023-07-06 08:00:00|9352.5|9350.5|9357|9355|9357.5|9355.5|9349.5|9347.5|1401
1688630700000|2023-07-06 08:05:00|9356.5|9354.5|9350.5|9348.5|9356.5|9354.5|9347.5|9345.5|1137
1688631000000|2023-07-06 08:10:00|9351.5|9349.5|9353|9351|9354|9352|9346.5|9344.5|745
1688631300000|2023-07-06 08:15:00|9353.5|9351.5|9346|9344|9353.5|9351.5|9341|9339|795
1688631600000|2023-07-06 08:20:00|9345.5|9343.5|9343.5|9341.5|9345.5|9343.5|9340.5|9338.5|602
1688631900000|2023-07-06 08:25:00|9344.5|9342.5|9343|9341|9348.5|9346.5|9343|9341|995
1688632200000|2023-07-06 08:30:00|9343.5|9341.5|9348.5|9346.5|9363|9361|9343.5|9341.5|2248
1688632500000|2023-07-06 08:35:00|9347.5|9345.5|9349.5|9347.5|9351.5|9349.5|9343.5|9341.5|1099
1688632800000|2023-07-06 08:40:00|9350.5|9348.5|9353|9351|9357.5|9355.5|9346.5|9344.5|1377
1688633100000|2023-07-06 08:45:00|9353.5|9351.5|9353.5|9351.5|9360.5|9358.5|9349.5|9347.5|1125
1688633400000|2023-07-06 08:50:00|9354|9352|9350.5|9348.5|9357.5|9355.5|9349.5|9347.5|962
1688633700000|2023-07-06 08:55:00|9351.5|9349.5|9344.5|9342.5|9352|9350|9343.5|9341.5|642
1688634000000|2023-07-06 09:00:00|9343.5|9341.5|9346.5|9344.5|9350.5|9348.5|9343.5|9341.5|620
1688634300000|2023-07-06 09:05:00|9347|9345|9344.5|9342.5|9350.5|9348.5|9343|9341|634
1688634600000|2023-07-06 09:10:00|9345|9343|9338|9336|9346.5|9344.5|9337.5|9335.5|733
1688634900000|2023-07-06 09:15:00|9338.5|9336.5|9338.5|9336.5|9342|9340|9333.5|9331.5|636
1688635200000|2023-07-06 09:20:00|9339.5|9337.5|9330.5|9328.5|9340.5|9338.5|9329.5|9327.5|1078
1688635500000|2023-07-06 09:25:00|9331|9329|9342.5|9340.5|9342.5|9340.5|9328.5|9326.5|966
1688635800000|2023-07-06 09:30:00|9343.5|9341.5|9337.5|9335.5|9345.5|9343.5|9336.5|9334.5|822
1688636100000|2023-07-06 09:35:00|9336.5|9334.5|9326.5|9324.5|9336.5|9334.5|9322.5|9320.5|1093
1688636400000|2023-07-06 09:40:00|9326|9324|9319.5|9317.5|9332.5|9330.5|9315.5|9313.5|1192
1688636700000|2023-07-06 09:45:00|9320.5|9318.5|9327|9325|9327.5|9325.5|9320.5|9318.5|814
1688637000000|2023-07-06 09:50:00|9326.5|9324.5|9329.5|9327.5|9333|9331|9322.5|9320.5|1037
1688637300000|2023-07-06 09:55:00|9330|9328|9332.5|9330.5|9333.5|9331.5|9326|9324|819
1688637600000|2023-07-06 10:00:00|9333.5|9331.5|9329|9327|9334|9332|9325.5|9323.5|1004
1688637900000|2023-07-06 10:05:00|9329.5|9327.5|9330.5|9328.5|9333.5|9331.5|9322.5|9320.5|1309
1688638200000|2023-07-06 10:10:00|9331.5|9329.5|9332|9330|9338|9336|9331.5|9329.5|1198
1688638500000|2023-07-06 10:15:00|9332.5|9330.5|9337.5|9335.5|9339.5|9337.5|9330.5|9328.5|784
1688638800000|2023-07-06 10:20:00|9338|9336|9330.5|9328.5|9339|9337|9329|9327|859
1688639100000|2023-07-06 10:25:00|9331|9329|9325.5|9323.5|9331.5|9329.5|9322.5|9320.5|653
1688639400000|2023-07-06 10:30:00|9325|9323|9323|9321|9328.5|9326.5|9321.5|9319.5|487
1688639700000|2023-07-06 10:35:00|9322.5|9320.5|9323.5|9321.5|9326.5|9324.5|9322.5|9320.5|687
1688640000000|2023-07-06 10:40:00|9324|9322|9323.5|9321.5|9326|9324|9322.5|9320.5|748
1688640300000|2023-07-06 10:45:00|9324.5|9322.5|9324.5|9322.5|9326.5|9324.5|9322.5|9320.5|576
1688640600000|2023-07-06 10:50:00|9324|9322|9324.5|9322.5|9328|9326|9323.5|9321.5|486
1688640900000|2023-07-06 10:55:00|9323.5|9321.5|9330.5|9328.5|9331|9329|9322.5|9320.5|546
1688641200000|2023-07-06 11:00:00|9330|9328|9325|9323|9331.5|9329.5|9324.5|9322.5|459
1688641500000|2023-07-06 11:05:00|9324.5|9322.5|9326.5|9324.5|9327.5|9325.5|9323.5|9321.5|645
1688641800000|2023-07-06 11:10:00|9326|9324|9336.5|9334.5|9336.5|9334.5|9326|9324|925
1688642100000|2023-07-06 11:15:00|9337|9335|9338.5|9336.5|9339|9337|9335|9333|583
1688642400000|2023-07-06 11:20:00|9338|9336|9334.5|9332.5|9340.5|9338.5|9329.5|9327.5|881
1688642700000|2023-07-06 11:25:00|9335.5|9333.5|9330.5|9328.5|9336.5|9334.5|9328.5|9326.5|568
1688643000000|2023-07-06 11:30:00|9329.5|9327.5|9330|9328|9334.5|9332.5|9325.5|9323.5|594
1688643300000|2023-07-06 11:35:00|9330.5|9328.5|9329|9327|9332|9330|9327.5|9325.5|501
1688643600000|2023-07-06 11:40:00|9328.5|9326.5|9336|9334|9336.5|9334.5|9328.5|9326.5|1058
1688643900000|2023-07-06 11:45:00|9336.5|9334.5|9327.5|9325.5|9336.5|9334.5|9327.5|9325.5|793
1688644200000|2023-07-06 11:50:00|9328.5|9326.5|9328|9326|9330.5|9328.5|9327.5|9325.5|388
1688644500000|2023-07-06 11:55:00|9328.5|9326.5|9328.5|9326.5|9330.5|9328.5|9327.5|9325.5|613
1688644800000|2023-07-06 12:00:00|9329.5|9327.5|9333.5|9331.5|9337.5|9335.5|9328.5|9326.5|644
1688645100000|2023-07-06 12:05:00|9334|9332|9344.5|9342.5|9347.5|9345.5|9334|9332|1707
1688645400000|2023-07-06 12:10:00|9344|9342|9336|9334|9346.5|9344.5|9333.5|9331.5|937
1688645700000|2023-07-06 12:15:00|9335.5|9333.5|9316.5|9314.5|9335.5|9333.5|9306|9304|2349
1688646000000|2023-07-06 12:20:00|9316|9314|9297|9295|9316|9314|9292|9290|2507
1688646300000|2023-07-06 12:25:00|9297.5|9295.5|9305|9303|9305|9303|9296.5|9294.5|1361
1688646600000|2023-07-06 12:30:00|9306|9304|9282.5|9280.5|9310|9308|9278.5|9276.5|1751
1688646900000|2023-07-06 12:35:00|9283|9281|9280.5|9278.5|9293|9291|9276|9274|1651
1688647200000|2023-07-06 12:40:00|9279|9277|9277.5|9275.5|9279|9277|9268.5|9266.5|1603
1688647500000|2023-07-06 12:45:00|9278|9276|9260.5|9258.5|9280|9278|9260.5|9258.5|1968
1688647800000|2023-07-06 12:50:00|9259.5|9257.5|9273.5|9271.5|9273.5|9271.5|9258.5|9256.5|1219
1688648100000|2023-07-06 12:55:00|9273|9271|9280.5|9278.5|9284|9282|9270.5|9268.5|1099
1688648400000|2023-07-06 13:00:00|9281.5|9279.5|9281.5|9279.5|9292.5|9290.5|9281|9279|1807
1688648700000|2023-07-06 13:05:00|9281|9279|9283.5|9281.5|9285.5|9283.5|9270.5|9268.5|1300
1688649000000|2023-07-06 13:10:00|9282.5|9280.5|9279.5|9277.5|9284.5|9282.5|9273.5|9271.5|1059
1688649300000|2023-07-06 13:15:00|9278.5|9276.5|9278.5|9276.5|9284.5|9282.5|9272|9270|1270
1688649600000|2023-07-06 13:20:00|9279|9277|9281|9279|9282.5|9280.5|9272.5|9270.5|1689
1688649900000|2023-07-06 13:25:00|9281.5|9279.5|9293|9291|9293.5|9291.5|9278.5|9276.5|945
1688650200000|2023-07-06 13:30:00|9292.5|9290.5|9292|9290|9301|9299|9287.5|9285.5|1318
1688650500000|2023-07-06 13:35:00|9292.5|9290.5|9288|9286|9298|9296|9287.5|9285.5|1654
1688650800000|2023-07-06 13:40:00|9288.5|9286.5|9284|9282|9290|9288|9282.5|9280.5|751
1688651100000|2023-07-06 13:45:00|9284.5|9282.5|9269.5|9267.5|9284.5|9282.5|9269.5|9267.5|1342
1688651400000|2023-07-06 13:50:00|9270|9268|9277.5|9275.5|9284|9282|9270|9268|935
1688651700000|2023-07-06 13:55:00|9279|9277|9275.5|9272.5|9282.5|9280.5|9272.5|9270.5|1054
1688652000000|2023-07-06 14:00:00|9258|9255|9269|9267|9271.5|9269.5|9247|9245|2327
1688652300000|2023-07-06 14:05:00|9268.5|9266.5|9267|9265|9270.5|9268.5|9262|9260|1488
1688652600000|2023-07-06 14:10:00|9268.5|9266.5|9251|9249|9269|9267|9251|9249|1462
1688652900000|2023-07-06 14:15:00|9251.5|9249.5|9243.5|9241.5|9259.5|9257.5|9242.5|9240.5|1559
1688653200000|2023-07-06 14:20:00|9243|9241|9240|9238|9251.5|9249.5|9237.5|9235.5|1555
1688653500000|2023-07-06 14:25:00|9239.5|9237.5|9250|9248|9252.5|9250.5|9235.5|9233.5|1528
1688653800000|2023-07-06 14:30:00|9249.5|9247.5|9229.5|9227.5|9250.5|9248.5|9229|9227|1195
1688654100000|2023-07-06 14:35:00|9230.5|9228.5|9222.5|9220.5|9233|9231|9219.5|9217.5|1418
1688654400000|2023-07-06 14:40:00|9222|9220|9234.5|9232.5|9234.5|9232.5|9219.5|9217.5|1401
1688654700000|2023-07-06 14:45:00|9235.5|9233.5|9256.5|9254.5|9257.5|9255.5|9235.5|9233.5|1380
1688655000000|2023-07-06 14:50:00|9257.5|9255.5|9251.5|9249.5|9260.5|9258.5|9251|9249|1550
1688655300000|2023-07-06 14:55:00|9252.5|9250.5|9259.5|9257.5|9260.5|9258.5|9250.5|9248.5|1868
1688655600000|2023-07-06 15:00:00|9257.5|9255.5|9259.5|9257.5|9264.5|9262.5|9255.5|9253.5|2007
1688655900000|2023-07-06 15:05:00|9260|9258|9263.5|9261.5|9264|9262|9256.5|9254.5|1472
1688656200000|2023-07-06 15:10:00|9264|9262|9272.5|9270.5|9275.5|9273.5|9263.5|9261.5|3051
1688656500000|2023-07-06 15:15:00|9273|9271|9275.5|9273.5|9279.5|9277.5|9270.5|9268.5|1641
1688656800000|2023-07-06 15:20:00|9275|9273|9272.5|9270.5|9280.5|9278.5|9271.5|9269.5|818
1688657100000|2023-07-06 15:25:00|9273|9271|9272|9270|9273|9271|9263.5|9261.5|738
1688657400000|2023-07-06 15:30:00|9272.5|9270.5|9271.5|9269.5|9273|9271|9264.5|9262.5|835
1688657700000|2023-07-06 15:35:00|9271|9269|9269.5|9267.5|9272|9270|9267.5|9265.5|558
1688658000000|2023-07-06 15:40:00|9270|9268|9268.5|9266.5|9271|9269|9267.5|9265.5|514
1688658300000|2023-07-06 15:45:00|9268|9266|9272|9270|9275|9273|9267.5|9265.5|581
1688658600000|2023-07-06 15:50:00|9272.5|9270.5|9267|9265|9275.5|9273.5|9266|9264|449
1688658900000|2023-07-06 15:55:00|9266.5|9264.5|9261.5|9259.5|9266.5|9264.5|9257.5|9255.5|834
1688659200000|2023-07-06 16:00:00|9261|9259|9261.5|9259.5|9262.5|9260.5|9256.5|9254.5|533
1688659500000|2023-07-06 16:05:00|9262.5|9260.5|9262.5|9260.5|9263.5|9261.5|9258.5|9256.5|468
1688659800000|2023-07-06 16:10:00|9263.5|9261.5|9257.5|9255.5|9265|9263|9256.5|9254.5|585
1688660100000|2023-07-06 16:15:00|9258|9256|9257|9255|9261.5|9259.5|9256.5|9254.5|194
1688660400000|2023-07-06 16:20:00|9257.5|9255.5|9258.5|9256.5|9259.5|9257.5|9256.5|9254.5|196
1688660700000|2023-07-06 16:25:00|9258|9256|9256|9254|9258|9256|9255.5|9253.5|134
1688661000000|2023-07-06 16:30:00|9256.5|9254.5|9257|9255|9257.5|9255.5|9254.5|9252.5|132
1688661300000|2023-07-06 16:35:00|9256.5|9254.5|9257|9255|9259|9257|9253.5|9251.5|208
1688661600000|2023-07-06 16:40:00|9256.5|9254.5|9263|9261|9264.5|9262.5|9256.5|9254.5|237
1688661900000|2023-07-06 16:45:00|9263.5|9261.5|9265.5|9263.5|9265.5|9263.5|9262.5|9260.5|273
1688662200000|2023-07-06 16:50:00|9264.5|9262.5|9266|9264|9268.5|9266.5|9264.5|9262.5|241
1688662500000|2023-07-06 16:55:00|9266.5|9264.5|9269|9267|9269|9267|9260.5|9258.5|197
1688713200000|2023-07-07 07:00:00|9286.5|9284.5|9277.5|9275.5|9292|9290|9277.5|9275.5|1271
1688713500000|2023-07-07 07:05:00|9277|9275|9260.5|9258.5|9277|9275|9256.5|9254.5|1737
1688713800000|2023-07-07 07:10:00|9261|9259|9258.5|9256.5|9261.5|9259.5|9250|9248|2210
1688714100000|2023-07-07 07:15:00|9259.5|9257.5|9275.5|9273.5|9278.5|9276.5|9258.5|9256.5|1733
1688714400000|2023-07-07 07:20:00|9276|9274|9287.5|9285.5|9290.5|9288.5|9274.5|9272.5|1294
1688714700000|2023-07-07 07:25:00|9286.5|9284.5|9292.5|9290.5|9294|9292|9283|9281|1379
1688715000000|2023-07-07 07:30:00|9292|9290|9290|9288|9295.5|9293.5|9285.5|9283.5|1147
1688715300000|2023-07-07 07:35:00|9290.5|9288.5|9280.5|9278.5|9292|9290|9279.5|9277.5|1245
1688715600000|2023-07-07 07:40:00|9281.5|9279.5|9266.5|9264.5|9282.5|9280.5|9265.5|9263.5|974
1688715900000|2023-07-07 07:45:00|9267|9265|9263.5|9261.5|9272.5|9270.5|9263.5|9261.5|816
1688716200000|2023-07-07 07:50:00|9263|9261|9266.5|9264.5|9268.5|9266.5|9259|9257|645
1688716500000|2023-07-07 07:55:00|9267|9265|9268.5|9266.5|9273.5|9271.5|9266.5|9264.5|801
1688716800000|2023-07-07 08:00:00|9269.5|9267.5|9261.5|9259.5|9274.5|9272.5|9258.5|9256.5|831
1688717100000|2023-07-07 08:05:00|9260.5|9258.5|9274.5|9272.5|9274.5|9272.5|9260.5|9258.5|708
1688717400000|2023-07-07 08:10:00|9274|9272|9270.5|9268.5|9275.5|9273.5|9269.5|9267.5|615
1688717700000|2023-07-07 08:15:00|9271|9269|9260.5|9258.5|9271|9269|9260|9258|834
1688718000000|2023-07-07 08:20:00|9259.5|9257.5|9256.5|9254.5|9262|9260|9250.5|9248.5|717
1688718300000|2023-07-07 08:25:00|9256|9254|9262|9260|9264.5|9262.5|9254.5|9252.5|747
1688718600000|2023-07-07 08:30:00|9261.5|9259.5|9261.5|9259.5|9265.5|9263.5|9256.5|9254.5|328
1688718900000|2023-07-07 08:35:00|9261|9259|9260.5|9258.5|9262|9260|9255|9253|272
1688719200000|2023-07-07 08:40:00|9260|9258|9271.5|9269.5|9271.5|9269.5|9258.5|9256.5|647
1688719500000|2023-07-07 08:45:00|9271|9269|9271.5|9269.5|9274.5|9272.5|9269.5|9267.5|356
1688719800000|2023-07-07 08:50:00|9271|9269|9271.5|9269.5|9274.5|9272.5|9262.5|9260.5|547
1688720100000|2023-07-07 08:55:00|9272|9270|9272.5|9270.5|9274.5|9272.5|9269.5|9267.5|550
1688720400000|2023-07-07 09:00:00|9271.5|9269.5|9266.5|9264.5|9271.5|9269.5|9264.5|9262.5|462
1688720700000|2023-07-07 09:05:00|9266|9264|9262.5|9260.5|9272.5|9270.5|9261.5|9259.5|575
1688721000000|2023-07-07 09:10:00|9263.5|9261.5|9256.5|9254.5|9266.5|9264.5|9256.5|9254.5|351
1688721300000|2023-07-07 09:15:00|9255.5|9253.5|9254|9252|9263.5|9261.5|9253.5|9251.5|534
1688721600000|2023-07-07 09:20:00|9254.5|9252.5|9245.5|9243.5|9256.5|9254.5|9242.5|9240.5|882
1688721900000|2023-07-07 09:25:00|9246.5|9244.5|9247.5|9245.5|9248|9246|9240.5|9238.5|1318
1688722200000|2023-07-07 09:30:00|9248|9246|9253.5|9251.5|9254.5|9252.5|9245.5|9243.5|593
1688722500000|2023-07-07 09:35:00|9254.5|9252.5|9240.5|9238.5|9254.5|9252.5|9240.5|9238.5|838
1688722800000|2023-07-07 09:40:00|9240|9238|9234|9232|9243.5|9241.5|9234|9232|1381
1688723100000|2023-07-07 09:45:00|9234.5|9232.5|9234|9232|9239|9237|9230.5|9228.5|972
1688723400000|2023-07-07 09:50:00|9233.5|9231.5|9232.5|9230.5|9236.5|9234.5|9230.5|9228.5|813
1688723700000|2023-07-07 09:55:00|9233|9231|9232.5|9230.5|9236.5|9234.5|9228.5|9226.5|700
1688724000000|2023-07-07 10:00:00|9232|9230|9229|9227|9235.5|9233.5|9228.5|9226.5|621
1688724300000|2023-07-07 10:05:00|9229.5|9227.5|9224.5|9222.5|9234|9232|9224.5|9222.5|537
1688724600000|2023-07-07 10:10:00|9224|9222|9231.5|9229.5|9233.5|9231.5|9224|9222|683
1688724900000|2023-07-07 10:15:00|9232|9230|9228.5|9226.5|9232.5|9230.5|9225.5|9223.5|567
1688725200000|2023-07-07 10:20:00|9228|9226|9224|9222|9228.5|9226.5|9220.5|9218.5|677
1688725500000|2023-07-07 10:25:00|9224.5|9222.5|9226.5|9224.5|9227.5|9225.5|9222.5|9220.5|458
1688725800000|2023-07-07 10:30:00|9226|9224|9230.5|9228.5|9233|9231|9225.5|9223.5|752
1688726100000|2023-07-07 10:35:00|9231.5|9229.5|9238.5|9236.5|9239.5|9237.5|9229.5|9227.5|473
1688726400000|2023-07-07 10:40:00|9239|9237|9240.5|9238.5|9243.5|9241.5|9238.5|9236.5|873
1688726700000|2023-07-07 10:45:00|9239.5|9237.5|9233.5|9231.5|9239.5|9237.5|9233.5|9231.5|262
1688727000000|2023-07-07 10:50:00|9234.5|9232.5|9230.5|9228.5|9235.5|9233.5|9229.5|9227.5|581
1688727300000|2023-07-07 10:55:00|9231|9229|9235.5|9233.5|9237|9235|9230|9228|441
1688727600000|2023-07-07 11:00:00|9236.5|9234.5|9239.5|9237.5|9243.5|9241.5|9235|9233|675
1688727900000|2023-07-07 11:05:00|9239|9237|9239|9237|9244.5|9242.5|9238|9236|351
1688728200000|2023-07-07 11:10:00|9239.5|9237.5|9234.5|9232.5|9243.5|9241.5|9233.5|9231.5|553
1688728500000|2023-07-07 11:15:00|9235|9233|9236.5|9234.5|9243.5|9241.5|9234.5|9232.5|622
1688728800000|2023-07-07 11:20:00|9237|9235|9237|9235|9239.5|9237.5|9235.5|9233.5|345
1688729100000|2023-07-07 11:25:00|9236.5|9234.5|9239.5|9237.5|9240.5|9238.5|9232.5|9230.5|1219
1688729400000|2023-07-07 11:30:00|9240.5|9238.5|9236.5|9234.5|9245.5|9243.5|9235.5|9233.5|932
1688729700000|2023-07-07 11:35:00|9237|9235|9242.5|9240.5|9243|9241|9235|9233|623
1688730000000|2023-07-07 11:40:00|9243|9241|9238|9236|9243.5|9241.5|9235.5|9233.5|403
1688730300000|2023-07-07 11:45:00|9238.5|9236.5|9244.5|9242.5|9245|9243|9237.5|9235.5|815
1688730600000|2023-07-07 11:50:00|9245.5|9243.5|9243.5|9241.5|9246.5|9244.5|9239.5|9237.5|233
1688730900000|2023-07-07 11:55:00|9242.5|9240.5|9246.5|9244.5|9248|9246|9242.5|9240.5|321
1688731200000|2023-07-07 12:00:00|9246|9244|9243.5|9241.5|9251.5|9249.5|9243.5|9241.5|508
1688731500000|2023-07-07 12:05:00|9244.5|9242.5|9243.5|9241.5|9244.5|9242.5|9240.5|9238.5|414
1688731800000|2023-07-07 12:10:00|9244|9242|9242.5|9240.5|9247.5|9245.5|9240.5|9238.5|353
1688732100000|2023-07-07 12:15:00|9241.5|9239.5|9234.5|9232.5|9242.5|9240.5|9234.5|9232.5|576
1688732400000|2023-07-07 12:20:00|9233.5|9231.5|9236.5|9234.5|9239.5|9237.5|9232.5|9230.5|491
1688732700000|2023-07-07 12:25:00|9236|9234|9233.5|9230.5|9240.5|9238.5|9232|9229|691
1688733000000|2023-07-07 12:30:00|9235|9232|9288|9286|9288.5|9286.5|9235|9232|1979
1688733300000|2023-07-07 12:35:00|9287.5|9285.5|9259.5|9257.5|9290.5|9288.5|9258|9256|1500
1688733600000|2023-07-07 12:40:00|9260|9258|9245.5|9243.5|9264.5|9262.5|9237.5|9235.5|1723
1688733900000|2023-07-07 12:45:00|9246|9244|9231.5|9229.5|9246.5|9244.5|9226.5|9224.5|1434
1688734200000|2023-07-07 12:50:00|9231|9229|9242|9240|9250.5|9248.5|9231|9229|1649
1688734500000|2023-07-07 12:55:00|9242.5|9240.5|9225.5|9223.5|9242.5|9240.5|9225.5|9223.5|1283
1688734800000|2023-07-07 13:00:00|9225|9223|9216|9214|9226.5|9224.5|9210.5|9208.5|2458
1688735100000|2023-07-07 13:05:00|9217|9215|9225|9223|9225.5|9223.5|9210.5|9208.5|1663
1688735400000|2023-07-07 13:10:00|9225.5|9223.5|9236.5|9234.5|9240.5|9238.5|9220|9218|1176
1688735700000|2023-07-07 13:15:00|9237.5|9235.5|9225.5|9223.5|9239.5|9237.5|9224.5|9222.5|1204
1688736000000|2023-07-07 13:20:00|9226|9224|9233.5|9231.5|9241|9239|9226|9224|1461
1688736300000|2023-07-07 13:25:00|9232.5|9230.5|9249.5|9247.5|9249.5|9247.5|9229.5|9227.5|1510
1688736600000|2023-07-07 13:30:00|9250.5|9248.5|9252.5|9250.5|9263.5|9261.5|9248.5|9246.5|1892
1688736900000|2023-07-07 13:35:00|9252|9250|9259.5|9257.5|9262.5|9260.5|9241.5|9239.5|1332
1688737200000|2023-07-07 13:40:00|9258.5|9256.5|9263.5|9261.5|9270.5|9268.5|9257.5|9255.5|1394
1688737500000|2023-07-07 13:45:00|9262.5|9260.5|9282.5|9280.5|9289|9287|9261|9259|2146
1688737800000|2023-07-07 13:50:00|9281.5|9279.5|9276|9274|9285.5|9283.5|9274.5|9272.5|1050
1688738100000|2023-07-07 13:55:00|9275.5|9273.5|9270.5|9268.5|9284.5|9282.5|9270|9268|1313
1688738400000|2023-07-07 14:00:00|9271|9269|9261.5|9259.5|9271.5|9269.5|9257.5|9255.5|1346
1688738700000|2023-07-07 14:05:00|9260|9258|9264.5|9262.5|9268.5|9266.5|9258.5|9256.5|1522
1688739000000|2023-07-07 14:10:00|9265|9263|9286.5|9284.5|9286.5|9284.5|9262.5|9260.5|1218
1688739300000|2023-07-07 14:15:00|9285.5|9283.5|9292.5|9290.5|9292.5|9290.5|9283|9281|2275
1688739600000|2023-07-07 14:20:00|9292|9290|9292|9290|9299.5|9297.5|9290.5|9288.5|2263
1688739900000|2023-07-07 14:25:00|9291.5|9289.5|9276.5|9274.5|9292|9290|9276.5|9274.5|891
1688740200000|2023-07-07 14:30:00|9276|9274|9279.5|9277.5|9284.5|9282.5|9274.5|9272.5|1104
1688740500000|2023-07-07 14:35:00|9278.5|9276.5|9275.5|9273.5|9280|9278|9270.5|9268.5|1179
1688740800000|2023-07-07 14:40:00|9276.5|9274.5|9292.5|9290.5|9292.5|9290.5|9276.5|9274.5|758
1688741100000|2023-07-07 14:45:00|9291.5|9289.5|9288.5|9286.5|9296.5|9294.5|9288.5|9286.5|812
1688741400000|2023-07-07 14:50:00|9289|9287|9288.5|9286.5|9291.5|9289.5|9286|9284|794
1688741700000|2023-07-07 14:55:00|9289.5|9287.5|9282.5|9280.5|9290.5|9288.5|9279.5|9277.5|1415
1688742000000|2023-07-07 15:00:00|9281.5|9279.5|9288.5|9286.5|9288.5|9286.5|9277.5|9275.5|1098
1688742300000|2023-07-07 15:05:00|9287.5|9285.5|9277.5|9275.5|9288.5|9286.5|9275.5|9273.5|936
1688742600000|2023-07-07 15:10:00|9278.5|9276.5|9275.5|9273.5|9279.5|9277.5|9271.5|9269.5|1585
1688742900000|2023-07-07 15:15:00|9276.5|9274.5|9275.5|9273.5|9279.5|9277.5|9269.5|9267.5|1950
1688743200000|2023-07-07 15:20:00|9274.5|9272.5|9276.5|9274.5|9280.5|9278.5|9274.5|9272.5|675
1688743500000|2023-07-07 15:25:00|9276|9274|9271|9269|9277|9275|9269.5|9267.5|305
1688743800000|2023-07-07 15:30:00|9271.5|9269.5|9272.5|9270.5|9273.5|9271.5|9268.5|9266.5|390
1688744100000|2023-07-07 15:35:00|9272|9270|9271|9269|9278.5|9276.5|9270.5|9268.5|380
1688744400000|2023-07-07 15:40:00|9271.5|9269.5|9274.5|9272.5|9276.5|9274.5|9270.5|9268.5|211
1688744700000|2023-07-07 15:45:00|9274|9272|9271|9269|9275|9273|9270.5|9268.5|276
1688745000000|2023-07-07 15:50:00|9271.5|9269.5|9269.5|9267.5|9272|9270|9268.5|9266.5|316
1688745300000|2023-07-07 15:55:00|9270.5|9268.5|9273|9271|9274.5|9272.5|9269.5|9267.5|326
1688745600000|2023-07-07 16:00:00|9273.5|9271.5|9279.5|9277.5|9279.5|9277.5|9273.5|9271.5|318
1688745900000|2023-07-07 16:05:00|9279|9277|9282.5|9280.5|9284|9282|9278.5|9276.5|329
1688746200000|2023-07-07 16:10:00|9282|9280|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|135
1688746500000|2023-07-07 16:15:00|9282|9280|9285.5|9283.5|9287|9285|9280.5|9278.5|171
1688746800000|2023-07-07 16:20:00|9284.5|9282.5|9285.5|9283.5|9286|9284|9283.5|9281.5|147
1688747100000|2023-07-07 16:25:00|9286|9284|9285.5|9283.5|9287.5|9285.5|9284.5|9282.5|124
1688747400000|2023-07-07 16:30:00|9285|9283|9287|9285|9289.5|9287.5|9284|9282|157
1688747700000|2023-07-07 16:35:00|9287.5|9285.5|9286.5|9284.5|9288|9286|9285.5|9283.5|179
1688748000000|2023-07-07 16:40:00|9286|9284|9281.5|9279.5|9287|9285|9281.5|9279.5|97
1688748300000|2023-07-07 16:45:00|9281|9279|9286|9284|9287|9285|9279.5|9277.5|198
1688748600000|2023-07-07 16:50:00|9287|9285|9281.5|9279.5|9287.5|9285.5|9281.5|9279.5|103
1688748900000|2023-07-07 16:55:00|9280.5|9278.5|9279.5|9276.5|9282.5|9280.5|9278|9276|74
1688972400000|2023-07-10 07:00:00|9266|9264|9250|9248|9266|9264|9247.5|9245.5|899
1688972700000|2023-07-10 07:05:00|9249|9247|9244.5|9242.5|9252.5|9250.5|9244|9242|700
1688973000000|2023-07-10 07:10:00|9245|9243|9255.5|9253.5|9256.5|9254.5|9242.5|9240.5|858
1688973300000|2023-07-10 07:15:00|9256|9254|9265|9263|9266|9264|9254|9252|756
1688973600000|2023-07-10 07:20:00|9265.5|9263.5|9273.5|9271.5|9277|9275|9263.5|9261.5|866
1688973900000|2023-07-10 07:25:00|9274|9272|9257.5|9255.5|9275.5|9273.5|9256.5|9254.5|792
1688974200000|2023-07-10 07:30:00|9256.5|9254.5|9255.5|9253.5|9258.5|9256.5|9249|9247|886
1688974500000|2023-07-10 07:35:00|9254.5|9252.5|9260.5|9258.5|9260.5|9258.5|9253.5|9251.5|417
1688974800000|2023-07-10 07:40:00|9260|9258|9254.5|9252.5|9260.5|9258.5|9253|9251|764
1688975100000|2023-07-10 07:45:00|9255.5|9253.5|9253.5|9251.5|9259.5|9257.5|9252.5|9250.5|801
1688975400000|2023-07-10 07:50:00|9252.5|9250.5|9254.5|9252.5|9256.5|9254.5|9249|9247|781
1688975700000|2023-07-10 07:55:00|9254|9252|9249.5|9247.5|9256.5|9254.5|9246.5|9244.5|498
1688976000000|2023-07-10 08:00:00|9248.5|9246.5|9242.5|9240.5|9249|9247|9241.5|9239.5|606
1688976300000|2023-07-10 08:05:00|9243|9241|9239.5|9237.5|9247.5|9245.5|9239.5|9237.5|528
1688976600000|2023-07-10 08:10:00|9240|9238|9243.5|9241.5|9244.5|9242.5|9238.5|9236.5|489
1688976900000|2023-07-10 08:15:00|9242.5|9240.5|9238|9236|9243|9241|9236.5|9234.5|372
1688977200000|2023-07-10 08:20:00|9237.5|9235.5|9242.5|9240.5|9244.5|9242.5|9237|9235|603
1688977500000|2023-07-10 08:25:00|9243.5|9241.5|9240|9238|9246.5|9244.5|9237.5|9235.5|269
1688977800000|2023-07-10 08:30:00|9239.5|9237.5|9237.5|9235.5|9240.5|9238.5|9235.5|9233.5|1086
1688978100000|2023-07-10 08:35:00|9238|9236|9235.5|9233.5|9244|9242|9233.5|9231.5|510
1688978400000|2023-07-10 08:40:00|9236|9234|9238.5|9236.5|9239.5|9237.5|9234|9232|310
1688978700000|2023-07-10 08:45:00|9237.5|9235.5|9239|9237|9241.5|9239.5|9237|9235|347
1688979000000|2023-07-10 08:50:00|9238.5|9236.5|9239.5|9237.5|9241|9239|9234.5|9232.5|447
1688979300000|2023-07-10 08:55:00|9240.5|9238.5|9243.5|9241.5|9245|9243|9240.5|9238.5|751
1688979600000|2023-07-10 09:00:00|9242.5|9240.5|9244|9242|9244.5|9242.5|9239.5|9237.5|557
1688979900000|2023-07-10 09:05:00|9244.5|9242.5|9246.5|9244.5|9249.5|9247.5|9243.5|9241.5|682
1688980200000|2023-07-10 09:10:00|9247|9245|9250.5|9248.5|9255.5|9253.5|9247|9245|779
1688980500000|2023-07-10 09:15:00|9249.5|9247.5|9245|9243|9250.5|9248.5|9245|9243|552
1688980800000|2023-07-10 09:20:00|9244.5|9242.5|9251.5|9249.5|9252.5|9250.5|9242.5|9240.5|622
1688981100000|2023-07-10 09:25:00|9251|9249|9249.5|9247.5|9253.5|9251.5|9248.5|9246.5|531
1688981400000|2023-07-10 09:30:00|9248.5|9246.5|9244.5|9242.5|9249.5|9247.5|9242.5|9240.5|720
1688981700000|2023-07-10 09:35:00|9245.5|9243.5|9248.5|9246.5|9248.5|9246.5|9243.5|9241.5|664
1688982000000|2023-07-10 09:40:00|9247.5|9245.5|9250.5|9248.5|9251.5|9249.5|9246.5|9244.5|617
1688982300000|2023-07-10 09:45:00|9251.5|9249.5|9246.5|9244.5|9253.5|9251.5|9246.5|9244.5|368
1688982600000|2023-07-10 09:50:00|9247|9245|9251.5|9249.5|9251.5|9249.5|9243.5|9241.5|565
1688982900000|2023-07-10 09:55:00|9252|9250|9247.5|9245.5|9253.5|9251.5|9247.5|9245.5|305
1688983200000|2023-07-10 10:00:00|9248.5|9246.5|9248.5|9246.5|9251.5|9249.5|9246.5|9244.5|446
1688983500000|2023-07-10 10:05:00|9249|9247|9249.5|9247.5|9252.5|9250.5|9247.5|9245.5|422
1688983800000|2023-07-10 10:10:00|9249|9247|9249|9247|9251.5|9249.5|9247.5|9245.5|415
1688984100000|2023-07-10 10:15:00|9248.5|9246.5|9243.5|9241.5|9252.5|9250.5|9243.5|9241.5|780
1688984400000|2023-07-10 10:20:00|9244|9242|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|391
1688984700000|2023-07-10 10:25:00|9244|9242|9252.5|9250.5|9254|9252|9243.5|9241.5|595
1688985000000|2023-07-10 10:30:00|9253|9251|9254|9252|9255.5|9253.5|9251.5|9249.5|279
1688985300000|2023-07-10 10:35:00|9254.5|9252.5|9251.5|9249.5|9254.5|9252.5|9250.5|9248.5|634
1688985600000|2023-07-10 10:40:00|9252|9250|9261.5|9259.5|9261.5|9259.5|9251.5|9249.5|631
1688985900000|2023-07-10 10:45:00|9260.5|9258.5|9265.5|9263.5|9265.5|9263.5|9257.5|9255.5|1106
1688986200000|2023-07-10 10:50:00|9264.5|9262.5|9266|9264|9266.5|9264.5|9261.5|9259.5|438
1688986500000|2023-07-10 10:55:00|9265.5|9263.5|9268.5|9266.5|9268.5|9266.5|9264.5|9262.5|513
1688986800000|2023-07-10 11:00:00|9269.5|9267.5|9274.5|9272.5|9275.5|9273.5|9269.5|9267.5|605
1688987100000|2023-07-10 11:05:00|9275.5|9273.5|9274.5|9272.5|9278.5|9276.5|9273.5|9271.5|505
1688987400000|2023-07-10 11:10:00|9275|9273|9278.5|9276.5|9280.5|9278.5|9274.5|9272.5|424
1688987700000|2023-07-10 11:15:00|9278|9276|9279.5|9277.5|9282.5|9280.5|9274.5|9272.5|691
1688988000000|2023-07-10 11:20:00|9280.5|9278.5|9281|9279|9281.5|9279.5|9277.5|9275.5|465
1688988300000|2023-07-10 11:25:00|9281.5|9279.5|9289|9287|9291.5|9289.5|9281.5|9279.5|1377
1688988600000|2023-07-10 11:30:00|9289.5|9287.5|9290.5|9288.5|9290.5|9288.5|9284.5|9282.5|704
1688988900000|2023-07-10 11:35:00|9291.5|9289.5|9292.5|9290.5|9294.5|9292.5|9288.5|9286.5|492
1688989200000|2023-07-10 11:40:00|9293.5|9291.5|9288|9286|9294.5|9292.5|9286.5|9284.5|661
1688989500000|2023-07-10 11:45:00|9287.5|9285.5|9284.5|9282.5|9291.5|9289.5|9282.5|9280.5|626
1688989800000|2023-07-10 11:50:00|9285|9283|9286.5|9284.5|9289|9287|9281|9279|396
1688990100000|2023-07-10 11:55:00|9287|9285|9291.5|9289.5|9291.5|9289.5|9281.5|9279.5|495
1688990400000|2023-07-10 12:00:00|9292.5|9290.5|9296.5|9294.5|9296.5|9294.5|9291.5|9289.5|477
1688990700000|2023-07-10 12:05:00|9297.5|9295.5|9282.5|9280.5|9297.5|9295.5|9281.5|9279.5|648
1688991000000|2023-07-10 12:10:00|9283.5|9281.5|9289.5|9287.5|9290.5|9288.5|9282.5|9280.5|956
1688991300000|2023-07-10 12:15:00|9290|9288|9282.5|9280.5|9295|9293|9282.5|9280.5|513
1688991600000|2023-07-10 12:20:00|9283.5|9281.5|9280.5|9278.5|9283.5|9281.5|9274.5|9272.5|1169
1688991900000|2023-07-10 12:25:00|9279.5|9277.5|9273.5|9271.5|9281.5|9279.5|9272.5|9270.5|693
1688992200000|2023-07-10 12:30:00|9272.5|9270.5|9269.5|9267.5|9274.5|9272.5|9263.5|9261.5|969
1688992500000|2023-07-10 12:35:00|9268.5|9266.5|9264|9262|9269.5|9267.5|9258.5|9256.5|1147
1688992800000|2023-07-10 12:40:00|9264.5|9262.5|9259.5|9257.5|9264.5|9262.5|9258.5|9256.5|637
1688993100000|2023-07-10 12:45:00|9258.5|9256.5|9259.5|9257.5|9259.5|9257.5|9252.5|9250.5|861
1688993400000|2023-07-10 12:50:00|9260|9258|9261.5|9259.5|9262.5|9260.5|9254.5|9252.5|955
1688993700000|2023-07-10 12:55:00|9262.5|9260.5|9264.5|9262.5|9264.5|9262.5|9259.5|9257.5|427
1688994000000|2023-07-10 13:00:00|9265|9263|9273.5|9271.5|9274.5|9272.5|9265|9263|938
1688994300000|2023-07-10 13:05:00|9273|9271|9273.5|9271.5|9277.5|9275.5|9271.5|9269.5|653
1688994600000|2023-07-10 13:10:00|9274.5|9272.5|9282.5|9280.5|9284.5|9282.5|9272.5|9270.5|913
1688994900000|2023-07-10 13:15:00|9281.5|9279.5|9287.5|9285.5|9289|9287|9279.5|9277.5|603
1688995200000|2023-07-10 13:20:00|9288.5|9286.5|9287.5|9285.5|9293.5|9291.5|9286.5|9284.5|904
1688995500000|2023-07-10 13:25:00|9288.5|9286.5|9276|9274|9289.5|9287.5|9275.5|9273.5|1379
1688995800000|2023-07-10 13:30:00|9276.5|9274.5|9276|9274|9284.5|9282.5|9274.5|9272.5|1296
1688996100000|2023-07-10 13:35:00|9275.5|9273.5|9274.5|9272.5|9280.5|9278.5|9272.5|9270.5|772
1688996400000|2023-07-10 13:40:00|9273.5|9271.5|9269.5|9267.5|9278.5|9276.5|9269.5|9267.5|915
1688996700000|2023-07-10 13:45:00|9270|9268|9280.5|9278.5|9280.5|9278.5|9269.5|9267.5|572
1688997000000|2023-07-10 13:50:00|9280|9278|9266|9264|9280.5|9278.5|9261.5|9259.5|1258
1688997300000|2023-07-10 13:55:00|9266.5|9264.5|9266.5|9264.5|9270.5|9268.5|9261.5|9259.5|724
1688997600000|2023-07-10 14:00:00|9265.5|9263.5|9276|9274|9278.5|9276.5|9262.5|9260.5|617
1688997900000|2023-07-10 14:05:00|9276.5|9274.5|9267.5|9265.5|9278.5|9276.5|9267.5|9265.5|658
1688998200000|2023-07-10 14:10:00|9268.5|9266.5|9269.5|9267.5|9272|9270|9266|9264|946
1688998500000|2023-07-10 14:15:00|9270.5|9268.5|9275.5|9273.5|9278.5|9276.5|9269|9267|669
1688998800000|2023-07-10 14:20:00|9276|9274|9275.5|9273.5|9281.5|9279.5|9275.5|9273.5|541
1688999100000|2023-07-10 14:25:00|9276|9274|9270.5|9268.5|9276.5|9274.5|9267.5|9265.5|473
1688999400000|2023-07-10 14:30:00|9269.5|9267.5|9263.5|9261.5|9272.5|9270.5|9262.5|9260.5|596
1688999700000|2023-07-10 14:35:00|9262.5|9260.5|9260.5|9258.5|9264.5|9262.5|9257.5|9255.5|613
1689000000000|2023-07-10 14:40:00|9261.5|9259.5|9256.5|9254.5|9261.5|9259.5|9252.5|9250.5|940
1689000300000|2023-07-10 14:45:00|9257.5|9255.5|9253.5|9251.5|9259.5|9257.5|9252.5|9250.5|635
1689000600000|2023-07-10 14:50:00|9254.5|9252.5|9251.5|9249.5|9258.5|9256.5|9251|9249|878
1689000900000|2023-07-10 14:55:00|9252.5|9250.5|9256.5|9254.5|9261.5|9259.5|9251|9249|820
1689001200000|2023-07-10 15:00:00|9256|9254|9262.5|9260.5|9263.5|9261.5|9251.5|9249.5|1156
1689001500000|2023-07-10 15:05:00|9261.5|9259.5|9266.5|9264.5|9269|9267|9257.5|9255.5|667
1689001800000|2023-07-10 15:10:00|9267.5|9265.5|9278.5|9276.5|9280.5|9278.5|9267.5|9265.5|2786
1689002100000|2023-07-10 15:15:00|9279.5|9277.5|9271.5|9269.5|9282.5|9280.5|9270.5|9268.5|2544
1689002400000|2023-07-10 15:20:00|9272|9270|9274.5|9272.5|9277.5|9275.5|9270.5|9268.5|411
1689002700000|2023-07-10 15:25:00|9275.5|9273.5|9284|9282|9285.5|9283.5|9275.5|9273.5|640
1689003000000|2023-07-10 15:30:00|9284.5|9282.5|9277.5|9275.5|9284.5|9282.5|9277|9275|381
1689003300000|2023-07-10 15:35:00|9277|9275|9274.5|9272.5|9277.5|9275.5|9273.5|9271.5|192
1689003600000|2023-07-10 15:40:00|9274|9272|9269.5|9267.5|9275|9273|9269.5|9267.5|247
1689003900000|2023-07-10 15:45:00|9268.5|9266.5|9272.5|9270.5|9274.5|9272.5|9266|9264|372
1689004200000|2023-07-10 15:50:00|9273|9271|9278|9276|9279|9277|9272|9270|308
1689004500000|2023-07-10 15:55:00|9278.5|9276.5|9277.5|9275.5|9280.5|9278.5|9277.5|9275.5|309
1689004800000|2023-07-10 16:00:00|9277|9275|9278|9276|9278.5|9276.5|9274.5|9272.5|282
1689005100000|2023-07-10 16:05:00|9277.5|9275.5|9274|9272|9278.5|9276.5|9272.5|9270.5|266
1689005400000|2023-07-10 16:10:00|9274.5|9272.5|9273.5|9271.5|9274.5|9272.5|9269.5|9267.5|220
1689005700000|2023-07-10 16:15:00|9274.5|9272.5|9274.5|9272.5|9275.5|9273.5|9270|9268|210
1689006000000|2023-07-10 16:20:00|9275|9273|9275.5|9273.5|9277|9275|9273.5|9271.5|95
1689006300000|2023-07-10 16:25:00|9276.5|9274.5|9273.5|9271.5|9278|9276|9272.5|9270.5|269
1689006600000|2023-07-10 16:30:00|9274|9272|9279|9277|9279|9277|9273.5|9271.5|173
1689006900000|2023-07-10 16:35:00|9279.5|9277.5|9278.5|9276.5|9281.5|9279.5|9278.5|9276.5|187
1689007200000|2023-07-10 16:40:00|9279|9277|9284.5|9282.5|9284.5|9282.5|9277.5|9275.5|383
1689007500000|2023-07-10 16:45:00|9284|9282|9282|9280|9284.5|9282.5|9280|9278|213
1689007800000|2023-07-10 16:50:00|9282.5|9280.5|9280|9278|9284.5|9282.5|9279.5|9277.5|276
1689008100000|2023-07-10 16:55:00|9279.5|9277.5|9278.5|9276.5|9280.5|9278.5|9276.5|9274.5|328
1689058800000|2023-07-11 07:00:00|9326.5|9324.5|9306|9304|9332|9330|9305.5|9303.5|1542
1689059100000|2023-07-11 07:05:00|9306.5|9304.5|9300.5|9298.5|9310|9308|9299.5|9297.5|1127
1689059400000|2023-07-11 07:10:00|9301.5|9299.5|9291.5|9289.5|9301.5|9299.5|9289.5|9287.5|1313
1689059700000|2023-07-11 07:15:00|9292|9290|9288.5|9286.5|9297.5|9295.5|9286.5|9284.5|843
1689060000000|2023-07-11 07:20:00|9289.5|9287.5|9280.5|9278.5|9289.5|9287.5|9279|9277|1100
1689060300000|2023-07-11 07:25:00|9281.5|9279.5|9288.5|9286.5|9291.5|9289.5|9280|9278|551
1689060600000|2023-07-11 07:30:00|9289.5|9287.5|9294.5|9292.5|9295.5|9293.5|9285.5|9283.5|856
1689060900000|2023-07-11 07:35:00|9295|9293|9307|9305|9310.5|9308.5|9293.5|9291.5|875
1689061200000|2023-07-11 07:40:00|9307.5|9305.5|9314.5|9312.5|9315|9313|9305|9303|1008
1689061500000|2023-07-11 07:45:00|9313.5|9311.5|9315.5|9313.5|9322.5|9320.5|9309.5|9307.5|1161
1689061800000|2023-07-11 07:50:00|9316.5|9314.5|9315.5|9313.5|9322.5|9320.5|9315.5|9313.5|1345
1689062100000|2023-07-11 07:55:00|9314.5|9312.5|9304.5|9302.5|9314.5|9312.5|9302.5|9300.5|778
1689062400000|2023-07-11 08:00:00|9303.5|9301.5|9308|9306|9310.5|9308.5|9301.5|9299.5|754
1689062700000|2023-07-11 08:05:00|9308.5|9306.5|9312.5|9310.5|9312.5|9310.5|9302|9300|472
1689063000000|2023-07-11 08:10:00|9313|9311|9316.5|9314.5|9319.5|9317.5|9313|9311|468
1689063300000|2023-07-11 08:15:00|9317|9315|9313|9311|9319.5|9317.5|9312.5|9310.5|412
1689063600000|2023-07-11 08:20:00|9313.5|9311.5|9316.5|9314.5|9318.5|9316.5|9313.5|9311.5|517
1689063900000|2023-07-11 08:25:00|9316|9314|9313.5|9311.5|9317.5|9315.5|9313.5|9311.5|491
1689064200000|2023-07-11 08:30:00|9312.5|9310.5|9308.5|9306.5|9313.5|9311.5|9303.5|9301.5|592
1689064500000|2023-07-11 08:35:00|9309|9307|9302.5|9300.5|9309.5|9307.5|9301.5|9299.5|398
1689064800000|2023-07-11 08:40:00|9303|9301|9302.5|9300.5|9306.5|9304.5|9298|9296|762
1689065100000|2023-07-11 08:45:00|9303|9301|9301|9299|9306.5|9304.5|9298.5|9296.5|533
1689065400000|2023-07-11 08:50:00|9301.5|9299.5|9294.5|9292.5|9302.5|9300.5|9293.5|9291.5|350
1689065700000|2023-07-11 08:55:00|9295|9293|9298.5|9296.5|9304.5|9302.5|9295|9293|371
1689066000000|2023-07-11 09:00:00|9299|9297|9301.5|9299.5|9302.5|9300.5|9295.5|9293.5|556
1689066300000|2023-07-11 09:05:00|9300.5|9298.5|9306.5|9304.5|9308.5|9306.5|9298.5|9296.5|574
1689066600000|2023-07-11 09:10:00|9306|9304|9311.5|9309.5|9313.5|9311.5|9305|9303|621
1689066900000|2023-07-11 09:15:00|9312.5|9310.5|9311|9309|9316.5|9314.5|9310.5|9308.5|772
1689067200000|2023-07-11 09:20:00|9311.5|9309.5|9310.5|9308.5|9312.5|9310.5|9306.5|9304.5|421
1689067500000|2023-07-11 09:25:00|9311|9309|9306|9304|9313|9311|9305.5|9303.5|785
1689067800000|2023-07-11 09:30:00|9305.5|9303.5|9304.5|9302.5|9307|9305|9299.5|9297.5|457
1689068100000|2023-07-11 09:35:00|9304|9302|9302.5|9300.5|9305.5|9303.5|9300|9298|336
1689068400000|2023-07-11 09:40:00|9303|9301|9303|9301|9306.5|9304.5|9301.5|9299.5|576
1689068700000|2023-07-11 09:45:00|9302.5|9300.5|9310|9308|9310.5|9308.5|9299.5|9297.5|585
1689069000000|2023-07-11 09:50:00|9309.5|9307.5|9312|9310|9312.5|9310.5|9306.5|9304.5|353
1689069300000|2023-07-11 09:55:00|9311.5|9309.5|9309.5|9307.5|9315.5|9313.5|9309|9307|472
1689069600000|2023-07-11 10:00:00|9309|9307|9308.5|9306.5|9310|9308|9303.5|9301.5|581
1689069900000|2023-07-11 10:05:00|9309.5|9307.5|9298.5|9296.5|9309.5|9307.5|9296.5|9294.5|588
1689070200000|2023-07-11 10:10:00|9299|9297|9302.5|9300.5|9304.5|9302.5|9296.5|9294.5|380
1689070500000|2023-07-11 10:15:00|9303|9301|9298.5|9296.5|9304|9302|9295.5|9293.5|304
1689070800000|2023-07-11 10:20:00|9298|9296|9298.5|9296.5|9300.5|9298.5|9293.5|9291.5|902
1689071100000|2023-07-11 10:25:00|9298|9296|9298.5|9296.5|9301.5|9299.5|9295.5|9293.5|372
1689071400000|2023-07-11 10:30:00|9298|9296|9295.5|9293.5|9299|9297|9294.5|9292.5|415
1689071700000|2023-07-11 10:35:00|9296.5|9294.5|9298.5|9296.5|9298.5|9296.5|9295.5|9293.5|314
1689072000000|2023-07-11 10:40:00|9299.5|9297.5|9292.5|9290.5|9299.5|9297.5|9291.5|9289.5|325
1689072300000|2023-07-11 10:45:00|9293|9291|9294|9292|9298|9296|9291.5|9289.5|398
1689072600000|2023-07-11 10:50:00|9293.5|9291.5|9293.5|9291.5|9295.5|9293.5|9291.5|9289.5|366
1689072900000|2023-07-11 10:55:00|9294|9292|9291.5|9289.5|9295|9293|9289.5|9287.5|477
1689073200000|2023-07-11 11:00:00|9290.5|9288.5|9287.5|9285.5|9290.5|9288.5|9285.5|9283.5|694
1689073500000|2023-07-11 11:05:00|9286.5|9284.5|9281.5|9279.5|9286.5|9284.5|9281.5|9279.5|360
1689073800000|2023-07-11 11:10:00|9282|9280|9281.5|9279.5|9282.5|9280.5|9279.5|9277.5|698
1689074100000|2023-07-11 11:15:00|9281|9279|9286.5|9284.5|9286.5|9284.5|9281|9279|547
1689074400000|2023-07-11 11:20:00|9287.5|9285.5|9281.5|9279.5|9287.5|9285.5|9281.5|9279.5|572
1689074700000|2023-07-11 11:25:00|9282.5|9280.5|9283.5|9281.5|9288.5|9286.5|9281.5|9279.5|811
1689075000000|2023-07-11 11:30:00|9284.5|9282.5|9287|9285|9288.5|9286.5|9283.5|9281.5|222
1689075300000|2023-07-11 11:35:00|9286.5|9284.5|9282|9280|9289.5|9287.5|9282|9280|639
1689075600000|2023-07-11 11:40:00|9281.5|9279.5|9279.5|9277.5|9281.5|9279.5|9274.5|9272.5|732
1689075900000|2023-07-11 11:45:00|9278.5|9276.5|9276.5|9274.5|9280.5|9278.5|9276.5|9274.5|229
1689076200000|2023-07-11 11:50:00|9276|9274|9273.5|9271.5|9280.5|9278.5|9272.5|9270.5|614
1689076500000|2023-07-11 11:55:00|9272.5|9270.5|9281.5|9279.5|9281.5|9279.5|9272.5|9270.5|411
1689076800000|2023-07-11 12:00:00|9281|9279|9285.5|9283.5|9285.5|9283.5|9279.5|9277.5|467
1689077100000|2023-07-11 12:05:00|9286.5|9284.5|9281.5|9279.5|9286.5|9284.5|9276.5|9274.5|459
1689077400000|2023-07-11 12:10:00|9282|9280|9277.5|9275.5|9284.5|9282.5|9276.5|9274.5|462
1689077700000|2023-07-11 12:15:00|9277|9275|9274.5|9272.5|9278.5|9276.5|9273.5|9271.5|415
1689078000000|2023-07-11 12:20:00|9275|9273|9274.5|9272.5|9275.5|9273.5|9270.5|9268.5|1212
1689078300000|2023-07-11 12:25:00|9275.5|9273.5|9279.5|9277.5|9282.5|9280.5|9275.5|9273.5|551
1689078600000|2023-07-11 12:30:00|9280.5|9278.5|9289.5|9287.5|9292.5|9290.5|9279.5|9277.5|575
1689078900000|2023-07-11 12:35:00|9289|9287|9279.5|9277.5|9289.5|9287.5|9279.5|9277.5|540
1689079200000|2023-07-11 12:40:00|9280.5|9278.5|9289|9287|9289.5|9287.5|9277.5|9275.5|419
1689079500000|2023-07-11 12:45:00|9288.5|9286.5|9295.5|9293.5|9298.5|9296.5|9285|9283|1154
1689079800000|2023-07-11 12:50:00|9295|9293|9290.5|9288.5|9298.5|9296.5|9290|9288|641
1689080100000|2023-07-11 12:55:00|9291|9289|9295.5|9293.5|9295.5|9293.5|9287.5|9285.5|632
1689080400000|2023-07-11 13:00:00|9296|9294|9298.5|9296.5|9300.5|9298.5|9294|9292|500
1689080700000|2023-07-11 13:05:00|9299|9297|9296.5|9294.5|9300.5|9298.5|9292.5|9290.5|751
1689081000000|2023-07-11 13:10:00|9296|9294|9288|9286|9296.5|9294.5|9287.5|9285.5|695
1689081300000|2023-07-11 13:15:00|9288.5|9286.5|9283.5|9281.5|9289.5|9287.5|9282.5|9280.5|476
1689081600000|2023-07-11 13:20:00|9282.5|9280.5|9276.5|9274.5|9283.5|9281.5|9275.5|9273.5|849
1689081900000|2023-07-11 13:25:00|9275.5|9273.5|9275.5|9273.5|9278.5|9276.5|9270.5|9268.5|711
1689082200000|2023-07-11 13:30:00|9276.5|9274.5|9275|9273|9279|9277|9272.5|9270.5|857
1689082500000|2023-07-11 13:35:00|9274.5|9272.5|9262.5|9260.5|9278.5|9276.5|9260.5|9258.5|1253
1689082800000|2023-07-11 13:40:00|9262|9260|9254.5|9252.5|9266.5|9264.5|9253.5|9251.5|1356
1689083100000|2023-07-11 13:45:00|9253.5|9251.5|9258.5|9256.5|9261.5|9259.5|9249.5|9247.5|1834
1689083400000|2023-07-11 13:50:00|9259.5|9257.5|9253.5|9251.5|9261.5|9259.5|9251.5|9249.5|1135
1689083700000|2023-07-11 13:55:00|9254.5|9252.5|9252.5|9250.5|9258.5|9256.5|9252.5|9250.5|538
1689084000000|2023-07-11 14:00:00|9253|9251|9254.5|9252.5|9258.5|9256.5|9251.5|9249.5|737
1689084300000|2023-07-11 14:05:00|9253.5|9251.5|9254.5|9252.5|9257|9255|9252.5|9250.5|592
1689084600000|2023-07-11 14:10:00|9253.5|9251.5|9259.5|9257.5|9262.5|9260.5|9252.5|9250.5|722
1689084900000|2023-07-11 14:15:00|9258.5|9256.5|9264.5|9262.5|9265.5|9263.5|9258.5|9256.5|726
1689085200000|2023-07-11 14:20:00|9265|9263|9272|9270|9272.5|9270.5|9265|9263|520
1689085500000|2023-07-11 14:25:00|9272.5|9270.5|9267|9265|9272.5|9270.5|9266.5|9264.5|534
1689085800000|2023-07-11 14:30:00|9267.5|9265.5|9271.5|9269.5|9271.5|9269.5|9263.5|9261.5|463
1689086100000|2023-07-11 14:35:00|9271|9269|9270.5|9268.5|9273.5|9271.5|9268.5|9266.5|540
1689086400000|2023-07-11 14:40:00|9270|9268|9269.5|9267.5|9270.5|9268.5|9265.5|9263.5|302
1689086700000|2023-07-11 14:45:00|9270.5|9268.5|9270.5|9268.5|9272.5|9270.5|9267.5|9265.5|279
1689087000000|2023-07-11 14:50:00|9270|9268|9266.5|9264.5|9273|9271|9266.5|9264.5|433
1689087300000|2023-07-11 14:55:00|9268.5|9266.5|9263.5|9261.5|9272.5|9270.5|9262.5|9260.5|652
1689087600000|2023-07-11 15:00:00|9262.5|9260.5|9263.5|9261.5|9267.5|9265.5|9260.5|9258.5|771
1689087900000|2023-07-11 15:05:00|9264|9262|9260|9258|9266.5|9264.5|9258|9256|1078
1689088200000|2023-07-11 15:10:00|9259.5|9257.5|9266.5|9264.5|9267.5|9265.5|9258|9256|994
1689088500000|2023-07-11 15:15:00|9265.5|9263.5|9266.5|9264.5|9268.5|9266.5|9263.5|9261.5|787
1689088800000|2023-07-11 15:20:00|9267|9265|9257.5|9255.5|9267.5|9265.5|9257.5|9255.5|580
1689089100000|2023-07-11 15:25:00|9258|9256|9258.5|9256.5|9260.5|9258.5|9255.5|9253.5|489
1689089400000|2023-07-11 15:30:00|9257.5|9255.5|9254|9252|9257.5|9255.5|9253.5|9251.5|453
1689089700000|2023-07-11 15:35:00|9254.5|9252.5|9258|9256|9260.5|9258.5|9253.5|9251.5|400
1689090000000|2023-07-11 15:40:00|9258.5|9256.5|9257.5|9255.5|9263.5|9261.5|9257.5|9255.5|401
1689090300000|2023-07-11 15:45:00|9257|9255|9253|9251|9257|9255|9250.5|9248.5|355
1689090600000|2023-07-11 15:50:00|9252.5|9250.5|9256|9254|9257.5|9255.5|9251.5|9249.5|238
1689090900000|2023-07-11 15:55:00|9255.5|9253.5|9255|9253|9256|9254|9253|9251|154
1689091200000|2023-07-11 16:00:00|9254.5|9252.5|9256.5|9254.5|9256.5|9254.5|9253.5|9251.5|232
1689091500000|2023-07-11 16:05:00|9255.5|9253.5|9258.5|9256.5|9259.5|9257.5|9255.5|9253.5|310
1689091800000|2023-07-11 16:10:00|9259|9257|9257.5|9255.5|9259|9257|9256.5|9254.5|339
1689092100000|2023-07-11 16:15:00|9256.5|9254.5|9254.5|9252.5|9257.5|9255.5|9253.5|9251.5|236
1689092400000|2023-07-11 16:20:00|9255.5|9253.5|9255.5|9253.5|9256.5|9254.5|9254.5|9252.5|156
1689092700000|2023-07-11 16:25:00|9256.5|9254.5|9260.5|9258.5|9261.5|9259.5|9256.5|9254.5|338
1689093000000|2023-07-11 16:30:00|9261|9259|9260.5|9258.5|9261.5|9259.5|9258.5|9256.5|180
1689093300000|2023-07-11 16:35:00|9261.5|9259.5|9264|9262|9264.5|9262.5|9261.5|9259.5|116
1689093600000|2023-07-11 16:40:00|9263.5|9261.5|9269|9267|9269.5|9267.5|9263.5|9261.5|121
1689093900000|2023-07-11 16:45:00|9269.5|9267.5|9268.5|9266.5|9270.5|9268.5|9267.5|9265.5|325
1689094200000|2023-07-11 16:50:00|9269|9267|9270.5|9268.5|9271.5|9269.5|9268|9266|183
1689094500000|2023-07-11 16:55:00|9269.5|9267.5|9266.5|9264.5|9270|9268|9266.5|9264.5|155
1689145200000|2023-07-12 07:00:00|9296.5|9294.5|9312.5|9310.5|9312.5|9310.5|9296.5|9294.5|1108
1689145500000|2023-07-12 07:05:00|9311.5|9309.5|9299|9297|9312|9310|9297.5|9295.5|922
1689145800000|2023-07-12 07:10:00|9299.5|9297.5|9290.5|9288.5|9299.5|9297.5|9288.5|9286.5|906
1689146100000|2023-07-12 07:15:00|9290|9288|9288|9286|9290.5|9288.5|9283.5|9281.5|921
1689146400000|2023-07-12 07:20:00|9287.5|9285.5|9288.5|9286.5|9292.5|9290.5|9287|9285|606
1689146700000|2023-07-12 07:25:00|9288|9286|9292|9290|9292.5|9290.5|9285.5|9283.5|622
1689147000000|2023-07-12 07:30:00|9292.5|9290.5|9292|9290|9292.5|9290.5|9286.5|9284.5|561
1689147300000|2023-07-12 07:35:00|9291.5|9289.5|9291|9289|9292.5|9290.5|9285.5|9283.5|471
1689147600000|2023-07-12 07:40:00|9290.5|9288.5|9289|9287|9292.5|9290.5|9287.5|9285.5|782
1689147900000|2023-07-12 07:45:00|9288.5|9286.5|9291.5|9289.5|9293.5|9291.5|9288.5|9286.5|830
1689148200000|2023-07-12 07:50:00|9290.5|9288.5|9284.5|9282.5|9290.5|9288.5|9283.5|9281.5|433
1689148500000|2023-07-12 07:55:00|9285.5|9283.5|9294.5|9292.5|9294.5|9292.5|9285.5|9283.5|640
1689148800000|2023-07-12 08:00:00|9295.5|9293.5|9303|9301|9304.5|9302.5|9294.5|9292.5|931
1689149100000|2023-07-12 08:05:00|9302.5|9300.5|9306.5|9304.5|9306.5|9304.5|9298.5|9296.5|724
1689149400000|2023-07-12 08:10:00|9306|9304|9311.5|9309.5|9311.5|9309.5|9303.5|9301.5|887
1689149700000|2023-07-12 08:15:00|9310.5|9308.5|9310.5|9308.5|9312.5|9310.5|9307.5|9305.5|695
1689150000000|2023-07-12 08:20:00|9311.5|9309.5|9307.5|9305.5|9312.5|9310.5|9306.5|9304.5|385
1689150300000|2023-07-12 08:25:00|9308|9306|9315.5|9313.5|9317.5|9315.5|9307.5|9305.5|703
1689150600000|2023-07-12 08:30:00|9314|9312|9310.5|9308.5|9315.5|9313.5|9310.5|9308.5|557
1689150900000|2023-07-12 08:35:00|9309|9307|9304|9302|9310.5|9308.5|9303.5|9301.5|667
1689151200000|2023-07-12 08:40:00|9304.5|9302.5|9307.5|9305.5|9307.5|9305.5|9298.5|9296.5|769
1689151500000|2023-07-12 08:45:00|9308.5|9306.5|9317.5|9315.5|9317.5|9315.5|9307.5|9305.5|1808
1689151800000|2023-07-12 08:50:00|9318.5|9316.5|9315.5|9313.5|9320.5|9318.5|9313.5|9311.5|3187
1689152100000|2023-07-12 08:55:00|9316|9314|9315.5|9313.5|9318|9316|9311.5|9309.5|6427
1689152400000|2023-07-12 09:00:00|9314.5|9312.5|9322.5|9320.5|9326.5|9324.5|9310.5|9308.5|2999
1689152700000|2023-07-12 09:05:00|9321.5|9319.5|9320.5|9318.5|9322.5|9320.5|9315.5|9313.5|1352
1689153000000|2023-07-12 09:10:00|9321.5|9319.5|9316.5|9314.5|9321.5|9319.5|9315.5|9313.5|660
1689153300000|2023-07-12 09:15:00|9317|9315|9318.5|9316.5|9321.5|9319.5|9316.5|9314.5|972
1689153600000|2023-07-12 09:20:00|9319|9317|9323|9321|9325.5|9323.5|9317.5|9315.5|1286
1689153900000|2023-07-12 09:25:00|9322.5|9320.5|9318.5|9316.5|9323|9321|9317.5|9315.5|586
1689154200000|2023-07-12 09:30:00|9319|9317|9324.5|9322.5|9325.5|9323.5|9317.5|9315.5|537
1689154500000|2023-07-12 09:35:00|9325|9323|9326.5|9324.5|9326.5|9324.5|9323.5|9321.5|526
1689154800000|2023-07-12 09:40:00|9325.5|9323.5|9324.5|9322.5|9326.5|9324.5|9323.5|9321.5|570
1689155100000|2023-07-12 09:45:00|9325|9323|9320.5|9318.5|9325.5|9323.5|9317.5|9315.5|1064
1689155400000|2023-07-12 09:50:00|9319.5|9317.5|9317|9315|9320.5|9318.5|9316.5|9314.5|492
1689155700000|2023-07-12 09:55:00|9317.5|9315.5|9314.5|9312.5|9318|9316|9312.5|9310.5|816
1689156000000|2023-07-12 10:00:00|9314|9312|9313.5|9311.5|9317.5|9315.5|9311.5|9309.5|828
1689156300000|2023-07-12 10:05:00|9314|9312|9310.5|9308.5|9315|9313|9309.5|9307.5|909
1689156600000|2023-07-12 10:10:00|9311|9309|9309.5|9307.5|9313.5|9311.5|9309.5|9307.5|507
1689156900000|2023-07-12 10:15:00|9310|9308|9309.5|9307.5|9310.5|9308.5|9309.5|9307.5|468
1689157200000|2023-07-12 10:20:00|9310.5|9308.5|9302.5|9300.5|9310.5|9308.5|9302.5|9300.5|1180
1689157500000|2023-07-12 10:25:00|9303.5|9301.5|9305.5|9303.5|9306.5|9304.5|9298|9296|884
1689157800000|2023-07-12 10:30:00|9306.5|9304.5|9300.5|9298.5|9307.5|9305.5|9298.5|9296.5|560
1689158100000|2023-07-12 10:35:00|9299.5|9297.5|9291.5|9289.5|9300.5|9298.5|9290|9288|1535
1689158400000|2023-07-12 10:40:00|9292.5|9290.5|9290.5|9288.5|9292.5|9290.5|9289.5|9287.5|749
1689158700000|2023-07-12 10:45:00|9290|9288|9290|9288|9292.5|9290.5|9287.5|9285.5|834
1689159000000|2023-07-12 10:50:00|9290.5|9288.5|9294.5|9292.5|9294.5|9292.5|9288.5|9286.5|532
1689159300000|2023-07-12 10:55:00|9295.5|9293.5|9293.5|9291.5|9297.5|9295.5|9293.5|9291.5|382
1689159600000|2023-07-12 11:00:00|9294.5|9292.5|9293.5|9291.5|9297.5|9295.5|9293.5|9291.5|306
1689159900000|2023-07-12 11:05:00|9294|9292|9294.5|9292.5|9294.5|9292.5|9291.5|9289.5|498
1689160200000|2023-07-12 11:10:00|9295.5|9293.5|9291|9289|9295.5|9293.5|9287|9285|256
1689160500000|2023-07-12 11:15:00|9290.5|9288.5|9288|9286|9292.5|9290.5|9287.5|9285.5|380
1689160800000|2023-07-12 11:20:00|9287.5|9285.5|9291.5|9289.5|9291.5|9289.5|9287|9285|148
1689161100000|2023-07-12 11:25:00|9292|9290|9296|9294|9297|9295|9291.5|9289.5|285
1689161400000|2023-07-12 11:30:00|9295.5|9293.5|9298.5|9296.5|9298.5|9296.5|9294.5|9292.5|243
1689161700000|2023-07-12 11:35:00|9299|9297|9300|9298|9301.5|9299.5|9297.5|9295.5|269
1689162000000|2023-07-12 11:40:00|9299.5|9297.5|9299.5|9297.5|9301.5|9299.5|9298|9296|394
1689162300000|2023-07-12 11:45:00|9299|9297|9305.5|9303.5|9307.5|9305.5|9298.5|9296.5|687
1689162600000|2023-07-12 11:50:00|9304.5|9302.5|9305.5|9303.5|9306.5|9304.5|9301.5|9299.5|418
1689162900000|2023-07-12 11:55:00|9306|9304|9305.5|9303.5|9307|9305|9302.5|9300.5|294
1689163200000|2023-07-12 12:00:00|9306.5|9304.5|9307.5|9305.5|9309.5|9307.5|9305.5|9303.5|444
1689163500000|2023-07-12 12:05:00|9306.5|9304.5|9306.5|9304.5|9312.5|9310.5|9304.5|9302.5|660
1689163800000|2023-07-12 12:10:00|9305.5|9303.5|9297.5|9295.5|9305.5|9303.5|9296.5|9294.5|592
1689164100000|2023-07-12 12:15:00|9298|9296|9303.5|9301.5|9305.5|9303.5|9296.5|9294.5|370
1689164400000|2023-07-12 12:20:00|9302.5|9300.5|9301.5|9299.5|9306.5|9304.5|9299.5|9297.5|876
1689164700000|2023-07-12 12:25:00|9302|9300|9304|9302|9306|9303.5|9299.5|9297.5|595
1689165000000|2023-07-12 12:30:00|9303.5|9300.5|9338.5|9336.5|9350|9348|9303.5|9300.5|2530
1689165300000|2023-07-12 12:35:00|9339|9337|9349.5|9347.5|9353.5|9351.5|9337.5|9335.5|1991
1689165600000|2023-07-12 12:40:00|9350|9348|9335.5|9333.5|9350.5|9348.5|9330.5|9328.5|1814
1689165900000|2023-07-12 12:45:00|9334.5|9332.5|9332.5|9330.5|9337|9335|9324.5|9322.5|2135
1689166200000|2023-07-12 12:50:00|9331.5|9329.5|9327.5|9325.5|9336|9334|9320.5|9318.5|951
1689166500000|2023-07-12 12:55:00|9328|9326|9350.5|9348.5|9352.5|9350.5|9325.5|9323.5|1357
1689166800000|2023-07-12 13:00:00|9349.5|9347.5|9356.5|9354.5|9359.5|9357.5|9345.5|9343.5|1526
1689167100000|2023-07-12 13:05:00|9356|9354|9363|9361|9364|9362|9353.5|9351.5|961
1689167400000|2023-07-12 13:10:00|9362.5|9360.5|9366.5|9364.5|9366.5|9364.5|9349|9347|783
1689167700000|2023-07-12 13:15:00|9366|9364|9356.5|9354.5|9366.5|9364.5|9350.5|9348.5|893
1689168000000|2023-07-12 13:20:00|9356|9354|9355|9353|9362.5|9360.5|9352.5|9350.5|782
1689168300000|2023-07-12 13:25:00|9354.5|9352.5|9359.5|9357.5|9359.5|9357.5|9344|9342|1477
1689168600000|2023-07-12 13:30:00|9360.5|9358.5|9362.5|9360.5|9371.5|9369.5|9358.5|9356.5|787
1689168900000|2023-07-12 13:35:00|9363.5|9361.5|9351|9349|9364.5|9362.5|9347.5|9345.5|971
1689169200000|2023-07-12 13:40:00|9350.5|9348.5|9339.5|9337.5|9355.5|9353.5|9338.5|9336.5|799
1689169500000|2023-07-12 13:45:00|9340.5|9338.5|9345.5|9343.5|9348.5|9346.5|9340.5|9338.5|755
1689169800000|2023-07-12 13:50:00|9346|9344|9361.5|9359.5|9362|9360|9344.5|9342.5|723
1689170100000|2023-07-12 13:55:00|9361|9359|9369.5|9367.5|9370|9368|9358.5|9356.5|745
1689170400000|2023-07-12 14:00:00|9370.5|9368.5|9381|9379|9381.5|9379.5|9359.5|9357.5|1505
1689170700000|2023-07-12 14:05:00|9380.5|9378.5|9382|9380|9388.5|9386.5|9377.5|9375.5|871
1689171000000|2023-07-12 14:10:00|9381.5|9379.5|9389|9387|9390.5|9388.5|9380.5|9378.5|1169
1689171300000|2023-07-12 14:15:00|9388.5|9386.5|9400.5|9398.5|9403.5|9401.5|9387.5|9385.5|995
1689171600000|2023-07-12 14:20:00|9399.5|9397.5|9394.5|9392.5|9406.5|9404.5|9394.5|9392.5|1981
1689171900000|2023-07-12 14:25:00|9393.5|9391.5|9387|9385|9395|9393|9386.5|9384.5|1001
1689172200000|2023-07-12 14:30:00|9386.5|9384.5|9381.5|9379.5|9391.5|9389.5|9380.5|9378.5|1735
1689172500000|2023-07-12 14:35:00|9381|9379|9388.5|9386.5|9389|9387|9378.5|9376.5|816
1689172800000|2023-07-12 14:40:00|9389|9387|9388|9386|9392.5|9390.5|9385.5|9383.5|853
1689173100000|2023-07-12 14:45:00|9387.5|9385.5|9381.5|9379.5|9390.5|9388.5|9380.5|9378.5|765
1689173400000|2023-07-12 14:50:00|9382|9380|9388.5|9386.5|9388.5|9386.5|9380.5|9378.5|1000
1689173700000|2023-07-12 14:55:00|9388|9386|9389.5|9387.5|9392.5|9390.5|9387.5|9385.5|641
1689174000000|2023-07-12 15:00:00|9389|9387|9396.5|9394.5|9399.5|9397.5|9388.5|9386.5|1480
1689174300000|2023-07-12 15:05:00|9396|9394|9396.5|9394.5|9401.5|9399.5|9392.5|9390.5|926
1689174600000|2023-07-12 15:10:00|9397|9395|9398|9396|9405|9403|9394.5|9392.5|1983
1689174900000|2023-07-12 15:15:00|9397.5|9395.5|9400.5|9398.5|9402.5|9400.5|9397|9395|1225
1689175200000|2023-07-12 15:20:00|9400|9398|9404.5|9402.5|9404.5|9402.5|9399.5|9397.5|562
1689175500000|2023-07-12 15:25:00|9405.5|9403.5|9411|9409|9412.5|9410.5|9405.5|9403.5|895
1689175800000|2023-07-12 15:30:00|9410.5|9408.5|9406|9404|9410.5|9408.5|9404|9402|763
1689176100000|2023-07-12 15:35:00|9406.5|9404.5|9408.5|9406.5|9408.5|9406.5|9405|9403|246
1689176400000|2023-07-12 15:40:00|9407.5|9405.5|9406.5|9404.5|9408.5|9406.5|9405.5|9403.5|390
1689176700000|2023-07-12 15:45:00|9407|9405|9412.5|9410.5|9412.5|9410.5|9406.5|9404.5|713
1689177000000|2023-07-12 15:50:00|9411.5|9409.5|9412.5|9410.5|9412.5|9410.5|9409.5|9407.5|540
1689177300000|2023-07-12 15:55:00|9412|9410|9408.5|9406.5|9412.5|9410.5|9407|9405|409
1689177600000|2023-07-12 16:00:00|9409.5|9407.5|9408.5|9406.5|9412.5|9410.5|9407|9405|190
1689177900000|2023-07-12 16:05:00|9409|9407|9411.5|9409.5|9412.5|9410.5|9409|9407|477
1689178200000|2023-07-12 16:10:00|9412|9410|9411|9409|9412.5|9410.5|9410.5|9408.5|208
1689178500000|2023-07-12 16:15:00|9410.5|9408.5|9411.5|9409.5|9412.5|9410.5|9410.5|9408.5|102
1689178800000|2023-07-12 16:20:00|9412|9410|9412.5|9410.5|9412.5|9410.5|9411.5|9409.5|159
1689179100000|2023-07-12 16:25:00|9411.5|9409.5|9411.5|9409.5|9412.5|9410.5|9410.5|9408.5|248
1689179400000|2023-07-12 16:30:00|9412.5|9410.5|9411.5|9409.5|9412.5|9410.5|9410.5|9408.5|125
1689179700000|2023-07-12 16:35:00|9412|9410|9409.5|9407.5|9412.5|9410.5|9409.5|9407.5|324
1689180000000|2023-07-12 16:40:00|9410|9408|9410|9408|9412.5|9410.5|9409.5|9407.5|151
1689180300000|2023-07-12 16:45:00|9410.5|9408.5|9410.5|9408.5|9412.5|9410.5|9409.5|9407.5|664
1689180600000|2023-07-12 16:50:00|9411|9409|9405.5|9403.5|9411.5|9409.5|9404.5|9402.5|291
1689180900000|2023-07-12 16:55:00|9406|9404|9412|9410|9412|9410|9405|9403|253
1689231600000|2023-07-13 07:00:00|9447.5|9445.5|9444.5|9442.5|9449|9447|9434.5|9432.5|1281
1689231900000|2023-07-13 07:05:00|9445|9443|9449.5|9447.5|9453.5|9451.5|9439.5|9437.5|1011
1689232200000|2023-07-13 07:10:00|9450|9448|9453.5|9451.5|9456.5|9454.5|9448.5|9446.5|1053
1689232500000|2023-07-13 07:15:00|9454|9452|9457.5|9455.5|9460.5|9458.5|9450.5|9448.5|1015
1689232800000|2023-07-13 07:20:00|9457|9455|9451|9449|9457.5|9455.5|9448.5|9446.5|1027
1689233100000|2023-07-13 07:25:00|9451.5|9449.5|9464.5|9462.5|9465.5|9463.5|9451.5|9449.5|803
1689233400000|2023-07-13 07:30:00|9465|9463|9463.5|9461.5|9470.5|9468.5|9462|9460|992
1689233700000|2023-07-13 07:35:00|9464|9462|9469.5|9467.5|9478.5|9476.5|9464|9462|1228
1689234000000|2023-07-13 07:40:00|9470|9468|9464.5|9462.5|9470|9468|9463.5|9461.5|829
1689234300000|2023-07-13 07:45:00|9463.5|9461.5|9459.5|9457.5|9463.5|9461.5|9453.5|9451.5|877
1689234600000|2023-07-13 07:50:00|9460.5|9458.5|9461|9459|9463.5|9461.5|9453.5|9451.5|1037
1689234900000|2023-07-13 07:55:00|9460.5|9458.5|9455.5|9453.5|9460.5|9458.5|9451.5|9449.5|1299
1689235200000|2023-07-13 08:00:00|9456.5|9454.5|9460.5|9458.5|9460.5|9458.5|9454.5|9452.5|598
1689235500000|2023-07-13 08:05:00|9461.5|9459.5|9460.5|9458.5|9463.5|9461.5|9458.5|9456.5|563
1689235800000|2023-07-13 08:10:00|9461.5|9459.5|9466|9464|9466.5|9464.5|9461.5|9459.5|624
1689236100000|2023-07-13 08:15:00|9465.5|9463.5|9473|9471|9474.5|9472.5|9465.5|9463.5|489
1689236400000|2023-07-13 08:20:00|9472.5|9470.5|9476.5|9474.5|9481.5|9479.5|9472.5|9470.5|541
1689236700000|2023-07-13 08:25:00|9477|9475|9469.5|9467.5|9477.5|9475.5|9469.5|9467.5|589
1689237000000|2023-07-13 08:30:00|9470|9468|9480.5|9478.5|9480.5|9478.5|9469.5|9467.5|551
1689237300000|2023-07-13 08:35:00|9481.5|9479.5|9487.5|9485.5|9487.5|9485.5|9477.5|9475.5|517
1689237600000|2023-07-13 08:40:00|9487|9485|9486.5|9484.5|9490.5|9488.5|9483.5|9481.5|723
1689237900000|2023-07-13 08:45:00|9487|9485|9488|9486|9492.5|9490.5|9484|9482|779
1689238200000|2023-07-13 08:50:00|9488.5|9486.5|9476.5|9474.5|9489|9487|9476.5|9474.5|939
1689238500000|2023-07-13 08:55:00|9475.5|9473.5|9473|9471|9480.5|9478.5|9472.5|9470.5|1234
1689238800000|2023-07-13 09:00:00|9472.5|9470.5|9472.5|9470.5|9478.5|9476.5|9472.5|9470.5|846
1689239100000|2023-07-13 09:05:00|9473.5|9471.5|9467.5|9465.5|9474.5|9472.5|9467.5|9465.5|816
1689239400000|2023-07-13 09:10:00|9468|9466|9462.5|9460.5|9468.5|9466.5|9458|9456|1167
1689239700000|2023-07-13 09:15:00|9462|9460|9466.5|9464.5|9469.5|9467.5|9458.5|9456.5|742
1689240000000|2023-07-13 09:20:00|9467|9465|9458.5|9456.5|9467.5|9465.5|9458.5|9456.5|596
1689240300000|2023-07-13 09:25:00|9459.5|9457.5|9458.5|9456.5|9462.5|9460.5|9455.5|9453.5|919
1689240600000|2023-07-13 09:30:00|9459.5|9457.5|9463.5|9461.5|9467|9465|9457.5|9455.5|708
1689240900000|2023-07-13 09:35:00|9463|9461|9463.5|9461.5|9466.5|9464.5|9461.5|9459.5|854
1689241200000|2023-07-13 09:40:00|9464|9462|9469.5|9467.5|9472.5|9470.5|9459.5|9457.5|761
1689241500000|2023-07-13 09:45:00|9468.5|9466.5|9470|9468|9472|9470|9468.5|9466.5|444
1689241800000|2023-07-13 09:50:00|9469.5|9467.5|9469.5|9467.5|9475.5|9473.5|9469.5|9467.5|888
1689242100000|2023-07-13 09:55:00|9470.5|9468.5|9468.5|9466.5|9471.5|9469.5|9463.5|9461.5|759
1689242400000|2023-07-13 10:00:00|9468|9466|9470.5|9468.5|9471.5|9469.5|9464.5|9462.5|714
1689242700000|2023-07-13 10:05:00|9470|9468|9473.5|9471.5|9479.5|9477.5|9469|9467|653
1689243000000|2023-07-13 10:10:00|9474.5|9472.5|9467.5|9465.5|9479.5|9477.5|9466.5|9464.5|717
1689243300000|2023-07-13 10:15:00|9466.5|9464.5|9474.5|9472.5|9474.5|9472.5|9466.5|9464.5|682
1689243600000|2023-07-13 10:20:00|9475|9473|9478.5|9476.5|9478.5|9476.5|9473.5|9471.5|578
1689243900000|2023-07-13 10:25:00|9479.5|9477.5|9478.5|9476.5|9479.5|9477.5|9473.5|9471.5|355
1689244200000|2023-07-13 10:30:00|9479|9477|9482.5|9480.5|9482.5|9480.5|9476|9474|638
1689244500000|2023-07-13 10:35:00|9483.5|9481.5|9482.5|9480.5|9489.5|9487.5|9481.5|9479.5|893
1689244800000|2023-07-13 10:40:00|9483.5|9481.5|9492|9490|9492.5|9490.5|9482.5|9480.5|586
1689245100000|2023-07-13 10:45:00|9492.5|9490.5|9487.5|9485.5|9494|9492|9485.5|9483.5|1456
1689245400000|2023-07-13 10:50:00|9488.5|9486.5|9482.5|9480.5|9490.5|9488.5|9480.5|9478.5|462
1689245700000|2023-07-13 10:55:00|9483.5|9481.5|9474.5|9472.5|9483.5|9481.5|9473.5|9471.5|1171
1689246000000|2023-07-13 11:00:00|9475|9473|9478.5|9476.5|9479.5|9477.5|9469.5|9467.5|1062
1689246300000|2023-07-13 11:05:00|9479|9477|9477.5|9475.5|9481.5|9479.5|9476.5|9474.5|385
1689246600000|2023-07-13 11:10:00|9476.5|9474.5|9472.5|9470.5|9476.5|9474.5|9472.5|9470.5|787
1689246900000|2023-07-13 11:15:00|9471.5|9469.5|9463.5|9461.5|9472|9470|9461.5|9459.5|1397
1689247200000|2023-07-13 11:20:00|9464.5|9462.5|9470.5|9468.5|9473.5|9471.5|9460.5|9458.5|863
1689247500000|2023-07-13 11:25:00|9470|9468|9456|9454|9470|9468|9456|9454|623
1689247800000|2023-07-13 11:30:00|9456.5|9454.5|9460|9458|9465.5|9463.5|9455.5|9453.5|1673
1689248100000|2023-07-13 11:35:00|9459.5|9457.5|9460.5|9458.5|9461.5|9459.5|9456.5|9454.5|746
1689248400000|2023-07-13 11:40:00|9461.5|9459.5|9462.5|9460.5|9465.5|9463.5|9458.5|9456.5|1328
1689248700000|2023-07-13 11:45:00|9461.5|9459.5|9453.5|9451.5|9462.5|9460.5|9452.5|9450.5|670
1689249000000|2023-07-13 11:50:00|9452.5|9450.5|9459.5|9457.5|9460.5|9458.5|9451.5|9449.5|954
1689249300000|2023-07-13 11:55:00|9458.5|9456.5|9461.5|9459.5|9463.5|9461.5|9458.5|9456.5|743
1689249600000|2023-07-13 12:00:00|9461|9459|9454.5|9452.5|9461|9459|9450.5|9448.5|1083
1689249900000|2023-07-13 12:05:00|9453.5|9451.5|9452.5|9450.5|9454.5|9452.5|9450.5|9448.5|1181
1689250200000|2023-07-13 12:10:00|9453.5|9451.5|9449.5|9447.5|9456.5|9454.5|9449.5|9447.5|1000
1689250500000|2023-07-13 12:15:00|9448.5|9446.5|9452.5|9450.5|9456.5|9454.5|9446.5|9444.5|3113
1689250800000|2023-07-13 12:20:00|9453|9451|9449.5|9447.5|9458.5|9456.5|9438.5|9436.5|2162
1689251100000|2023-07-13 12:25:00|9448.5|9446.5|9442.5|9439.5|9450|9448|9441|9439|1367
1689251400000|2023-07-13 12:30:00|9442|9439|9434|9432|9461.5|9459.5|9424.5|9422.5|1959
1689251700000|2023-07-13 12:35:00|9433.5|9431.5|9435.5|9433.5|9440|9438|9422.5|9420.5|1861
1689252000000|2023-07-13 12:40:00|9436|9434|9440.5|9438.5|9444.5|9442.5|9432.5|9430.5|1111
1689252300000|2023-07-13 12:45:00|9441|9439|9433.5|9431.5|9443.5|9441.5|9432.5|9430.5|790
1689252600000|2023-07-13 12:50:00|9432.5|9430.5|9429.5|9427.5|9433.5|9431.5|9421|9419|1250
1689252900000|2023-07-13 12:55:00|9431.5|9429.5|9441|9439|9441.5|9439.5|9427.5|9425.5|1457
1689253200000|2023-07-13 13:00:00|9440.5|9438.5|9442.5|9440.5|9449.5|9447.5|9437.5|9435.5|824
1689253500000|2023-07-13 13:05:00|9443|9441|9434.5|9432.5|9446.5|9444.5|9432.5|9430.5|466
1689253800000|2023-07-13 13:10:00|9434|9432|9445.5|9443.5|9447|9445|9430.5|9428.5|923
1689254100000|2023-07-13 13:15:00|9446.5|9444.5|9443.5|9441.5|9447.5|9445.5|9437.5|9435.5|671
1689254400000|2023-07-13 13:20:00|9444.5|9442.5|9445.5|9443.5|9447.5|9445.5|9440.5|9438.5|603
1689254700000|2023-07-13 13:25:00|9446.5|9444.5|9450|9448|9450.5|9448.5|9445|9443|845
1689255000000|2023-07-13 13:30:00|9450.5|9448.5|9449.5|9447.5|9451|9449|9443.5|9441.5|1032
1689255300000|2023-07-13 13:35:00|9450.5|9448.5|9451.5|9449.5|9453.5|9451.5|9448.5|9446.5|771
1689255600000|2023-07-13 13:40:00|9451|9449|9461.5|9459.5|9463.5|9461.5|9450.5|9448.5|869
1689255900000|2023-07-13 13:45:00|9462|9460|9454.5|9452.5|9463.5|9461.5|9453.5|9451.5|628
1689256200000|2023-07-13 13:50:00|9454|9452|9456|9454|9456.5|9454.5|9446.5|9444.5|903
1689256500000|2023-07-13 13:55:00|9456.5|9454.5|9459.5|9457.5|9460.5|9458.5|9454.5|9452.5|778
1689256800000|2023-07-13 14:00:00|9459|9457|9462.5|9460.5|9466.5|9464.5|9456.5|9454.5|1246
1689257100000|2023-07-13 14:05:00|9462|9460|9476.5|9474.5|9476.5|9474.5|9462|9460|1261
1689257400000|2023-07-13 14:10:00|9475.5|9473.5|9465.5|9463.5|9479.5|9477.5|9463.5|9461.5|1250
1689257700000|2023-07-13 14:15:00|9466|9464|9462.5|9460.5|9466.5|9464.5|9457.5|9455.5|790
1689258000000|2023-07-13 14:20:00|9463.5|9461.5|9457.5|9455.5|9467.5|9465.5|9457.5|9455.5|771
1689258300000|2023-07-13 14:25:00|9457|9455|9458.5|9456.5|9461|9459|9455.5|9453.5|982
1689258600000|2023-07-13 14:30:00|9459.5|9457.5|9470.5|9468.5|9472.5|9470.5|9459.5|9457.5|1009
1689258900000|2023-07-13 14:35:00|9471.5|9469.5|9478.5|9476.5|9482.5|9480.5|9471.5|9469.5|1488
1689259200000|2023-07-13 14:40:00|9479.5|9477.5|9474.5|9472.5|9481.5|9479.5|9473.5|9471.5|960
1689259500000|2023-07-13 14:45:00|9474|9472|9465.5|9463.5|9474|9472|9461|9459|641
1689259800000|2023-07-13 14:50:00|9466|9464|9471.5|9469.5|9472|9470|9463.5|9461.5|550
1689260100000|2023-07-13 14:55:00|9470.5|9468.5|9468.5|9466.5|9471.5|9469.5|9464.5|9462.5|906
1689260400000|2023-07-13 15:00:00|9468|9466|9472.5|9470.5|9472.5|9470.5|9461.5|9459.5|989
1689260700000|2023-07-13 15:05:00|9473|9471|9466|9464|9474.5|9472.5|9465.5|9463.5|1277
1689261000000|2023-07-13 15:10:00|9466.5|9464.5|9472.5|9470.5|9475|9473|9465.5|9463.5|2574
1689261300000|2023-07-13 15:15:00|9473|9471|9476.5|9474.5|9478.5|9476.5|9472.5|9470.5|2007
1689261600000|2023-07-13 15:20:00|9477.5|9475.5|9482.5|9480.5|9482.5|9480.5|9476.5|9474.5|641
1689261900000|2023-07-13 15:25:00|9483|9481|9483.5|9481.5|9484.5|9482.5|9478|9476|369
1689262200000|2023-07-13 15:30:00|9483|9481|9486.5|9484.5|9486.5|9484.5|9481.5|9479.5|400
1689262500000|2023-07-13 15:35:00|9486|9484|9488.5|9486.5|9491.5|9489.5|9485.5|9483.5|773
1689262800000|2023-07-13 15:40:00|9489|9487|9491.5|9489.5|9491.5|9489.5|9485.5|9483.5|495
1689263100000|2023-07-13 15:45:00|9492|9490|9495.5|9493.5|9496.5|9494.5|9491|9489|625
1689263400000|2023-07-13 15:50:00|9496|9494|9498|9496|9500|9498|9494.5|9492.5|568
1689263700000|2023-07-13 15:55:00|9497.5|9495.5|9499|9497|9504.5|9502.5|9497.5|9495.5|502
1689264000000|2023-07-13 16:00:00|9498.5|9496.5|9501|9499|9502.5|9500.5|9495.5|9493.5|381
1689264300000|2023-07-13 16:05:00|9501.5|9499.5|9506|9504|9507.5|9505.5|9501.5|9499.5|447
1689264600000|2023-07-13 16:10:00|9506.5|9504.5|9510.5|9508.5|9510.5|9508.5|9504.5|9502.5|575
1689264900000|2023-07-13 16:15:00|9510|9508|9508.5|9506.5|9512|9510|9507.5|9505.5|174
1689265200000|2023-07-13 16:20:00|9508|9506|9513.5|9511.5|9514.5|9512.5|9507.5|9505.5|261
1689265500000|2023-07-13 16:25:00|9514|9512|9516.5|9514.5|9518|9516|9513.5|9511.5|241
1689265800000|2023-07-13 16:30:00|9516|9514|9509.5|9507.5|9521|9519|9508.5|9506.5|432
1689266100000|2023-07-13 16:35:00|9508.5|9506.5|9505.5|9503.5|9510.5|9508.5|9504.5|9502.5|220
1689266400000|2023-07-13 16:40:00|9506|9504|9509.5|9507.5|9510|9508|9504|9502|229
1689266700000|2023-07-13 16:45:00|9510|9508|9509.5|9507.5|9511.5|9509.5|9508.5|9506.5|137
1689267000000|2023-07-13 16:50:00|9510|9508|9511.5|9509.5|9511.5|9509.5|9508.5|9506.5|71
1689267300000|2023-07-13 16:55:00|9510.5|9508.5|9516.5|9514.5|9516.5|9514.5|9510.5|9508.5|92
1689318000000|2023-07-14 07:00:00|9463.5|9461.5|9462.5|9460.5|9464|9462|9454.5|9452.5|2076
1689318300000|2023-07-14 07:05:00|9463|9461|9470.5|9468.5|9470.5|9468.5|9460.5|9458.5|712
1689318600000|2023-07-14 07:10:00|9469.5|9467.5|9468.5|9466.5|9475.5|9473.5|9464|9462|989
1689318900000|2023-07-14 07:15:00|9466.5|9464.5|9474|9472|9475.5|9473.5|9462.5|9460.5|695
1689319200000|2023-07-14 07:20:00|9473.5|9471.5|9470.5|9468.5|9476.5|9474.5|9467.5|9465.5|659
1689319500000|2023-07-14 07:25:00|9471.5|9469.5|9465|9463|9471.5|9469.5|9465|9463|480
1689319800000|2023-07-14 07:30:00|9465.5|9463.5|9460.5|9458.5|9472|9470|9456.5|9454.5|1191
1689320100000|2023-07-14 07:35:00|9459.5|9457.5|9468.5|9466.5|9470.5|9468.5|9457|9455|1036
1689320400000|2023-07-14 07:40:00|9469|9467|9468.5|9466.5|9476.5|9474.5|9465.5|9463.5|729
1689320700000|2023-07-14 07:45:00|9468|9466|9466|9464|9473.5|9471.5|9464|9462|344
1689321000000|2023-07-14 07:50:00|9465.5|9463.5|9473|9471|9473.5|9471.5|9465.5|9463.5|275
1689321300000|2023-07-14 07:55:00|9473.5|9471.5|9473|9471|9474.5|9472.5|9468|9466|308
1689321600000|2023-07-14 08:00:00|9472.5|9470.5|9481.5|9479.5|9482|9480|9472.5|9470.5|794
1689321900000|2023-07-14 08:05:00|9482|9480|9484.5|9482.5|9488.5|9486.5|9480.5|9478.5|536
1689322200000|2023-07-14 08:10:00|9483.5|9481.5|9482.5|9480.5|9489.5|9487.5|9482.5|9480.5|385
1689322500000|2023-07-14 08:15:00|9483|9481|9485.5|9483.5|9487|9485|9481.5|9479.5|404
1689322800000|2023-07-14 08:20:00|9484.5|9482.5|9481.5|9479.5|9487.5|9485.5|9479.5|9477.5|411
1689323100000|2023-07-14 08:25:00|9481|9479|9487.5|9485.5|9488|9486|9479.5|9477.5|316
1689323400000|2023-07-14 08:30:00|9487|9485|9484.5|9482.5|9489|9487|9482.5|9480.5|869
1689323700000|2023-07-14 08:35:00|9485.5|9483.5|9486.5|9484.5|9488.5|9486.5|9484.5|9482.5|565
1689324000000|2023-07-14 08:40:00|9487.5|9485.5|9489.5|9487.5|9489.5|9487.5|9484.5|9482.5|719
1689324300000|2023-07-14 08:45:00|9490.5|9488.5|9490.5|9488.5|9491.5|9489.5|9488.5|9486.5|440
1689324600000|2023-07-14 08:50:00|9491.5|9489.5|9493|9491|9498.5|9496.5|9491.5|9489.5|689
1689324900000|2023-07-14 08:55:00|9492.5|9490.5|9493.5|9491.5|9495.5|9493.5|9489.5|9487.5|617
1689325200000|2023-07-14 09:00:00|9494|9492|9498|9496|9498.5|9496.5|9492.5|9490.5|653
1689325500000|2023-07-14 09:05:00|9498.5|9496.5|9493.5|9491.5|9503.5|9501.5|9493.5|9491.5|948
1689325800000|2023-07-14 09:10:00|9493|9491|9494|9492|9495.5|9493.5|9486.5|9484.5|628
1689326100000|2023-07-14 09:15:00|9494.5|9492.5|9491|9489|9495.5|9493.5|9488.5|9486.5|426
1689326400000|2023-07-14 09:20:00|9490.5|9488.5|9491|9489|9492|9490|9486.5|9484.5|502
1689326700000|2023-07-14 09:25:00|9490.5|9488.5|9497.5|9495.5|9497.5|9495.5|9489.5|9487.5|460
1689327000000|2023-07-14 09:30:00|9497|9495|9498.5|9496.5|9501.5|9499.5|9492.5|9490.5|725
1689327300000|2023-07-14 09:35:00|9499|9497|9499.5|9497.5|9502.5|9500.5|9498.5|9496.5|572
1689327600000|2023-07-14 09:40:00|9500.5|9498.5|9505.5|9503.5|9506.5|9504.5|9500|9498|457
1689327900000|2023-07-14 09:45:00|9506.5|9504.5|9502.5|9500.5|9507.5|9505.5|9501.5|9499.5|564
1689328200000|2023-07-14 09:50:00|9501.5|9499.5|9507.5|9505.5|9508.5|9506.5|9501.5|9499.5|372
1689328500000|2023-07-14 09:55:00|9508.5|9506.5|9502.5|9500.5|9508.5|9506.5|9501.5|9499.5|342
1689328800000|2023-07-14 10:00:00|9503|9501|9498.5|9496.5|9503.5|9501.5|9497.5|9495.5|440
1689329100000|2023-07-14 10:05:00|9499|9497|9501.5|9499.5|9502.5|9500.5|9498.5|9496.5|522
1689329400000|2023-07-14 10:10:00|9502|9500|9507.5|9505.5|9509.5|9507.5|9501|9499|343
1689329700000|2023-07-14 10:15:00|9506.5|9504.5|9497.5|9495.5|9506.5|9504.5|9496.5|9494.5|642
1689330000000|2023-07-14 10:20:00|9499|9497|9507.5|9505.5|9512.5|9510.5|9499|9497|916
1689330300000|2023-07-14 10:25:00|9507|9505|9514|9512|9514.5|9512.5|9506.5|9504.5|462
1689330600000|2023-07-14 10:30:00|9514.5|9512.5|9520.5|9518.5|9520.5|9518.5|9513.5|9511.5|978
1689330900000|2023-07-14 10:35:00|9520|9518|9524.5|9522.5|9528.5|9526.5|9519.5|9517.5|822
1689331200000|2023-07-14 10:40:00|9525|9523|9528|9526|9528.5|9526.5|9523|9521|348
1689331500000|2023-07-14 10:45:00|9527.5|9525.5|9521.5|9519.5|9529|9527|9521.5|9519.5|290
1689331800000|2023-07-14 10:50:00|9522|9520|9528.5|9526.5|9530.5|9528.5|9521.5|9519.5|734
1689332100000|2023-07-14 10:55:00|9529.5|9527.5|9534|9532|9535.5|9533.5|9527.5|9525.5|541
1689332400000|2023-07-14 11:00:00|9534.5|9532.5|9539.5|9537.5|9544.5|9542.5|9533.5|9531.5|1076
1689332700000|2023-07-14 11:05:00|9540.5|9538.5|9538.5|9536.5|9540.5|9538.5|9535.5|9533.5|585
1689333000000|2023-07-14 11:10:00|9537.5|9535.5|9539.5|9537.5|9544|9542|9537.5|9535.5|657
1689333300000|2023-07-14 11:15:00|9538.5|9536.5|9531.5|9529.5|9539.5|9537.5|9531.5|9529.5|915
1689333600000|2023-07-14 11:20:00|9532.5|9530.5|9534.5|9532.5|9537|9535|9531.5|9529.5|448
1689333900000|2023-07-14 11:25:00|9535.5|9533.5|9542.5|9540.5|9542.5|9540.5|9534|9532|754
1689334200000|2023-07-14 11:30:00|9542|9540|9547.5|9545.5|9549.5|9547.5|9541.5|9539.5|561
1689334500000|2023-07-14 11:35:00|9546.5|9544.5|9544.5|9542.5|9549.5|9547.5|9544|9542|486
1689334800000|2023-07-14 11:40:00|9544|9542|9544.5|9542.5|9547.5|9545.5|9543.5|9541.5|479
1689335100000|2023-07-14 11:45:00|9543.5|9541.5|9538.5|9536.5|9545.5|9543.5|9537.5|9535.5|990
1689335400000|2023-07-14 11:50:00|9539|9537|9532.5|9530.5|9542.5|9540.5|9532.5|9530.5|556
1689335700000|2023-07-14 11:55:00|9531.5|9529.5|9528.5|9526.5|9533|9531|9528.5|9526.5|657
1689336000000|2023-07-14 12:00:00|9529.5|9527.5|9530.5|9528.5|9533.5|9531.5|9528.5|9526.5|649
1689336300000|2023-07-14 12:05:00|9529.5|9527.5|9534.5|9532.5|9537.5|9535.5|9528.5|9526.5|531
1689336600000|2023-07-14 12:10:00|9536.5|9534.5|9537.5|9535.5|9541.5|9539.5|9533|9531|697
1689336900000|2023-07-14 12:15:00|9537|9535|9530.5|9528.5|9538.5|9536.5|9528.5|9526.5|683
1689337200000|2023-07-14 12:20:00|9531.5|9529.5|9536.5|9534.5|9539.5|9537.5|9531.5|9529.5|694
1689337500000|2023-07-14 12:25:00|9535.5|9533.5|9543.5|9541.5|9546.5|9544.5|9535.5|9533.5|1006
1689337800000|2023-07-14 12:30:00|9544.5|9542.5|9539.5|9537.5|9550|9548|9539.5|9537.5|688
1689338100000|2023-07-14 12:35:00|9538.5|9536.5|9523.5|9521.5|9539.5|9537.5|9523.5|9521.5|1024
1689338400000|2023-07-14 12:40:00|9523|9521|9523.5|9521.5|9527.5|9525.5|9519.5|9517.5|1168
1689338700000|2023-07-14 12:45:00|9524.5|9522.5|9524.5|9522.5|9530.5|9528.5|9524.5|9522.5|776
1689339000000|2023-07-14 12:50:00|9523.5|9521.5|9514.5|9512.5|9524.5|9522.5|9513.5|9511.5|1568
1689339300000|2023-07-14 12:55:00|9513.5|9511.5|9510.5|9508.5|9517.5|9515.5|9509.5|9507.5|1949
1689339600000|2023-07-14 13:00:00|9511.5|9509.5|9499.5|9497.5|9513|9511|9499|9497|2975
1689339900000|2023-07-14 13:05:00|9499|9497|9497.5|9495.5|9499.5|9497.5|9491.5|9489.5|2304
1689340200000|2023-07-14 13:10:00|9496.5|9494.5|9511.5|9509.5|9512.5|9510.5|9489.5|9487.5|2660
1689340500000|2023-07-14 13:15:00|9512.5|9510.5|9512.5|9510.5|9517.5|9515.5|9508.5|9506.5|1171
1689340800000|2023-07-14 13:20:00|9512|9510|9512|9510|9513.5|9511.5|9509.5|9507.5|730
1689341100000|2023-07-14 13:25:00|9511.5|9509.5|9513.5|9511.5|9515.5|9513.5|9508.5|9506.5|745
1689341400000|2023-07-14 13:30:00|9514.5|9512.5|9521.5|9519.5|9524.5|9522.5|9512.5|9510.5|873
1689341700000|2023-07-14 13:35:00|9520.5|9518.5|9519.5|9517.5|9520.5|9518.5|9512|9510|491
1689342000000|2023-07-14 13:40:00|9518.5|9516.5|9518.5|9516.5|9520.5|9518.5|9514.5|9512.5|621
1689342300000|2023-07-14 13:45:00|9519|9517|9517.5|9515.5|9523|9521|9513|9511|422
1689342600000|2023-07-14 13:50:00|9515.5|9513.5|9517.5|9515.5|9520.5|9518.5|9514.5|9512.5|422
1689342900000|2023-07-14 13:55:00|9519.5|9517.5|9516.5|9514.5|9519.5|9517.5|9513.5|9511.5|371
1689343200000|2023-07-14 14:00:00|9506|9503|9490.5|9488.5|9506|9504|9482.5|9480.5|1906
1689343500000|2023-07-14 14:05:00|9490|9488|9495.5|9493.5|9498.5|9496.5|9488.5|9486.5|860
1689343800000|2023-07-14 14:10:00|9496|9494|9497|9495|9497.5|9495.5|9487|9485|619
1689344100000|2023-07-14 14:15:00|9497.5|9495.5|9501.5|9499.5|9504.5|9502.5|9496|9494|971
1689344400000|2023-07-14 14:20:00|9502|9500|9484|9482|9502.5|9500.5|9483.5|9481.5|844
1689344700000|2023-07-14 14:25:00|9484.5|9482.5|9487.5|9485.5|9495|9493|9483.5|9481.5|665
1689345000000|2023-07-14 14:30:00|9488.5|9486.5|9504.5|9502.5|9504.5|9502.5|9487.5|9485.5|690
1689345300000|2023-07-14 14:35:00|9503.5|9501.5|9504.5|9502.5|9509|9507|9499.5|9497.5|626
1689345600000|2023-07-14 14:40:00|9504|9502|9510.5|9508.5|9510.5|9508.5|9501|9499|379
1689345900000|2023-07-14 14:45:00|9511|9509|9508.5|9506.5|9515.5|9513.5|9508.5|9506.5|830
1689346200000|2023-07-14 14:50:00|9509.5|9507.5|9502.5|9500.5|9510.5|9508.5|9500.5|9498.5|882
1689346500000|2023-07-14 14:55:00|9503|9501|9504|9502|9506.5|9504.5|9498|9496|719
1689346800000|2023-07-14 15:00:00|9504.5|9502.5|9506.5|9504.5|9515.5|9513.5|9504.5|9502.5|851
1689347100000|2023-07-14 15:05:00|9507.5|9505.5|9500|9498|9507.5|9505.5|9497.5|9495.5|754
1689347400000|2023-07-14 15:10:00|9500.5|9498.5|9497.5|9495.5|9502.5|9500.5|9495|9493|1842
1689347700000|2023-07-14 15:15:00|9498.5|9496.5|9496|9494|9501.5|9499.5|9494.5|9492.5|1425
1689348000000|2023-07-14 15:20:00|9496.5|9494.5|9491.5|9489.5|9497|9495|9489.5|9487.5|619
1689348300000|2023-07-14 15:25:00|9492.5|9490.5|9491|9489|9495.5|9493.5|9490.5|9488.5|507
1689348600000|2023-07-14 15:30:00|9490.5|9488.5|9484.5|9482.5|9490.5|9488.5|9483.5|9481.5|591
1689348900000|2023-07-14 15:35:00|9485|9483|9485|9483|9489.5|9487.5|9484.5|9482.5|257
1689349200000|2023-07-14 15:40:00|9484.5|9482.5|9480.5|9478.5|9486.5|9484.5|9480|9478|338
1689349500000|2023-07-14 15:45:00|9481.5|9479.5|9480.5|9478.5|9487|9485|9479|9477|522
1689349800000|2023-07-14 15:50:00|9481|9479|9477.5|9475.5|9482.5|9480.5|9476|9474|577
1689350100000|2023-07-14 15:55:00|9476.5|9474.5|9475|9473|9479.5|9477.5|9475|9473|186
1689350400000|2023-07-14 16:00:00|9474.5|9472.5|9474.5|9472.5|9477|9475|9473.5|9471.5|232
1689350700000|2023-07-14 16:05:00|9474|9472|9473.5|9471.5|9474.5|9472.5|9470.5|9468.5|163
1689351000000|2023-07-14 16:10:00|9473|9471|9474.5|9472.5|9474.5|9472.5|9472|9470|58
1689351300000|2023-07-14 16:15:00|9475|9473|9470.5|9468.5|9475|9473|9470|9468|112
1689351600000|2023-07-14 16:20:00|9469.5|9467.5|9473|9471|9473.5|9471.5|9469.5|9467.5|295
1689351900000|2023-07-14 16:25:00|9472.5|9470.5|9474.5|9472.5|9474.5|9472.5|9472.5|9470.5|104
1689352200000|2023-07-14 16:30:00|9474|9472|9469|9467|9474.5|9472.5|9468|9466|152
1689352500000|2023-07-14 16:35:00|9469.5|9467.5|9473.5|9471.5|9473.5|9471.5|9469|9467|100
1689352800000|2023-07-14 16:40:00|9472.5|9470.5|9474.5|9472.5|9477|9475|9472.5|9470.5|99
1689353100000|2023-07-14 16:45:00|9473.5|9471.5|9477|9475|9477|9475|9472|9470|264
1689353400000|2023-07-14 16:50:00|9476.5|9474.5|9476.5|9474.5|9478|9476|9475.5|9473.5|90
1689353700000|2023-07-14 16:55:00|9476|9474|9478|9476|9479|9477|9474.5|9472.5|73
1689577200000|2023-07-17 07:00:00|9483.5|9481.5|9477.5|9475.5|9487.5|9485.5|9477|9475|1193
1689577500000|2023-07-17 07:05:00|9478.5|9476.5|9485.5|9483.5|9489|9487|9478.5|9476.5|597
1689577800000|2023-07-17 07:10:00|9486|9484|9477.5|9475.5|9486.5|9484.5|9475.5|9473.5|730
1689578100000|2023-07-17 07:15:00|9476.5|9474.5|9465.5|9463.5|9477.5|9475.5|9464|9462|756
1689578400000|2023-07-17 07:20:00|9464.5|9462.5|9475.5|9473.5|9475.5|9473.5|9463.5|9461.5|667
1689578700000|2023-07-17 07:25:00|9476.5|9474.5|9474.5|9472.5|9482.5|9480.5|9474|9472|436
1689579000000|2023-07-17 07:30:00|9475|9473|9468|9466|9477|9475|9467.5|9465.5|602
1689579300000|2023-07-17 07:35:00|9467.5|9465.5|9459.5|9457.5|9467.5|9465.5|9459.5|9457.5|1077
1689579600000|2023-07-17 07:40:00|9460.5|9458.5|9467|9465|9470.5|9468.5|9459|9457|605
1689579900000|2023-07-17 07:45:00|9467.5|9465.5|9463.5|9461.5|9468.5|9466.5|9462.5|9460.5|285
1689580200000|2023-07-17 07:50:00|9462.5|9460.5|9466.5|9464.5|9468.5|9466.5|9460.5|9458.5|465
1689580500000|2023-07-17 07:55:00|9466|9464|9470.5|9468.5|9472.5|9470.5|9464.5|9462.5|487
1689580800000|2023-07-17 08:00:00|9470|9468|9474.5|9472.5|9476.5|9474.5|9468.5|9466.5|562
1689581100000|2023-07-17 08:05:00|9474|9472|9476.5|9474.5|9477.5|9475.5|9469.5|9467.5|786
1689581400000|2023-07-17 08:10:00|9475.5|9473.5|9490.5|9488.5|9491.5|9489.5|9475.5|9473.5|605
1689581700000|2023-07-17 08:15:00|9491|9489|9499.5|9497.5|9500.5|9498.5|9489.5|9487.5|916
1689582000000|2023-07-17 08:20:00|9498.5|9496.5|9501.5|9499.5|9505.5|9503.5|9498.5|9496.5|511
1689582300000|2023-07-17 08:25:00|9502.5|9500.5|9501.5|9499.5|9502.5|9500.5|9499.5|9497.5|403
1689582600000|2023-07-17 08:30:00|9502.5|9500.5|9507|9505|9511.5|9509.5|9502.5|9500.5|823
1689582900000|2023-07-17 08:35:00|9507.5|9505.5|9516.5|9514.5|9516.5|9514.5|9505.5|9503.5|773
1689583200000|2023-07-17 08:40:00|9517|9515|9513.5|9511.5|9520.5|9518.5|9513.5|9511.5|852
1689583500000|2023-07-17 08:45:00|9512.5|9510.5|9508.5|9506.5|9518.5|9516.5|9508.5|9506.5|731
1689583800000|2023-07-17 08:50:00|9507.5|9505.5|9506.5|9504.5|9509.5|9507.5|9505.5|9503.5|365
1689584100000|2023-07-17 08:55:00|9505.5|9503.5|9506.5|9504.5|9511.5|9509.5|9505.5|9503.5|355
1689584400000|2023-07-17 09:00:00|9506|9504|9504.5|9502.5|9510.5|9508.5|9503.5|9501.5|344
1689584700000|2023-07-17 09:05:00|9504|9502|9497.5|9495.5|9504|9502|9495.5|9493.5|716
1689585000000|2023-07-17 09:10:00|9496.5|9494.5|9493.5|9491.5|9496.5|9494.5|9491.5|9489.5|457
1689585300000|2023-07-17 09:15:00|9494|9492|9498.5|9496.5|9502.5|9500.5|9493.5|9491.5|578
1689585600000|2023-07-17 09:20:00|9499|9497|9499.5|9497.5|9504.5|9502.5|9498.5|9496.5|340
1689585900000|2023-07-17 09:25:00|9500.5|9498.5|9504.5|9502.5|9505.5|9503.5|9500|9498|185
1689586200000|2023-07-17 09:30:00|9504|9502|9504.5|9502.5|9510.5|9508.5|9503.5|9501.5|425
1689586500000|2023-07-17 09:35:00|9503.5|9501.5|9515|9513|9515.5|9513.5|9502.5|9500.5|477
1689586800000|2023-07-17 09:40:00|9515.5|9513.5|9526.5|9524.5|9526.5|9524.5|9515.5|9513.5|585
1689587100000|2023-07-17 09:45:00|9527.5|9525.5|9531.5|9529.5|9535.5|9533.5|9525|9523|644
1689587400000|2023-07-17 09:50:00|9532.5|9530.5|9530.5|9528.5|9535.5|9533.5|9528|9526|890
1689587700000|2023-07-17 09:55:00|9531.5|9529.5|9529.5|9527.5|9535.5|9533.5|9528|9526|632
1689588000000|2023-07-17 10:00:00|9528.5|9526.5|9530.5|9528.5|9531.5|9529.5|9526.5|9524.5|561
1689588300000|2023-07-17 10:05:00|9530|9528|9532.5|9530.5|9533.5|9531.5|9526.5|9524.5|603
1689588600000|2023-07-17 10:10:00|9531.5|9529.5|9534.5|9532.5|9535.5|9533.5|9530|9528|513
1689588900000|2023-07-17 10:15:00|9533.5|9531.5|9535.5|9533.5|9540.5|9538.5|9533.5|9531.5|753
1689589200000|2023-07-17 10:20:00|9536|9534|9538.5|9536.5|9539.5|9537.5|9535.5|9533.5|439
1689589500000|2023-07-17 10:25:00|9537.5|9535.5|9535.5|9533.5|9544.5|9542.5|9535.5|9533.5|781
1689589800000|2023-07-17 10:30:00|9536.5|9534.5|9529.5|9527.5|9537|9535|9529.5|9527.5|856
1689590100000|2023-07-17 10:35:00|9529|9527|9532.5|9530.5|9532.5|9530.5|9528.5|9526.5|713
1689590400000|2023-07-17 10:40:00|9533.5|9531.5|9532.5|9530.5|9537.5|9535.5|9531|9529|497
1689590700000|2023-07-17 10:45:00|9532|9530|9537.5|9535.5|9540.5|9538.5|9530.5|9528.5|398
1689591000000|2023-07-17 10:50:00|9538|9536|9534.5|9532.5|9541.5|9539.5|9534.5|9532.5|464
1689591300000|2023-07-17 10:55:00|9533.5|9531.5|9533.5|9531.5|9539|9537|9533.5|9531.5|279
1689591600000|2023-07-17 11:00:00|9532.5|9530.5|9527.5|9525.5|9534.5|9532.5|9527.5|9525.5|380
1689591900000|2023-07-17 11:05:00|9527|9525|9536.5|9534.5|9536.5|9534.5|9523.5|9521.5|637
1689592200000|2023-07-17 11:10:00|9536|9534|9533.5|9531.5|9537.5|9535.5|9533.5|9531.5|227
1689592500000|2023-07-17 11:15:00|9532.5|9530.5|9530.5|9528.5|9534.5|9532.5|9530.5|9528.5|212
1689592800000|2023-07-17 11:20:00|9529.5|9527.5|9525.5|9523.5|9531|9529|9521.5|9519.5|591
1689593100000|2023-07-17 11:25:00|9525|9523|9523.5|9521.5|9525|9523|9519|9517|407
1689593400000|2023-07-17 11:30:00|9524.5|9522.5|9522.5|9520.5|9525.5|9523.5|9521.5|9519.5|336
1689593700000|2023-07-17 11:35:00|9523.5|9521.5|9525.5|9523.5|9526.5|9524.5|9521.5|9519.5|557
1689594000000|2023-07-17 11:40:00|9524.5|9522.5|9527.5|9525.5|9528.5|9526.5|9523.5|9521.5|643
1689594300000|2023-07-17 11:45:00|9528|9526|9524.5|9522.5|9529.5|9527.5|9520.5|9518.5|548
1689594600000|2023-07-17 11:50:00|9521.5|9519.5|9520.5|9518.5|9524.5|9522.5|9519.5|9517.5|568
1689594900000|2023-07-17 11:55:00|9521.5|9519.5|9523.5|9521.5|9524.5|9522.5|9520.5|9518.5|214
1689595200000|2023-07-17 12:00:00|9524.5|9522.5|9528|9526|9528.5|9526.5|9522|9520|449
1689595500000|2023-07-17 12:05:00|9527.5|9525.5|9534.5|9532.5|9534.5|9532.5|9527.5|9525.5|451
1689595800000|2023-07-17 12:10:00|9533.5|9531.5|9531.5|9529.5|9534.5|9532.5|9531.5|9529.5|553
1689596100000|2023-07-17 12:15:00|9531|9529|9531|9529|9534.5|9532.5|9523.5|9521.5|889
1689596400000|2023-07-17 12:20:00|9531.5|9529.5|9513.5|9511.5|9533.5|9531.5|9510.5|9508.5|861
1689596700000|2023-07-17 12:25:00|9514.5|9512.5|9516|9514|9516|9514|9505|9503|1158
1689597000000|2023-07-17 12:30:00|9506|9504|9503.5|9501.5|9516|9514|9503.5|9501.5|855
1689597300000|2023-07-17 12:35:00|9502.5|9500.5|9498.5|9496.5|9503.5|9501.5|9498.5|9496.5|572
1689597600000|2023-07-17 12:40:00|9498|9496|9495.5|9493.5|9501.5|9499.5|9495.5|9493.5|467
1689597900000|2023-07-17 12:45:00|9496.5|9494.5|9491.5|9489.5|9497.5|9495.5|9490.5|9488.5|598
1689598200000|2023-07-17 12:50:00|9490.5|9488.5|9493.5|9491.5|9496.5|9494.5|9486.5|9484.5|1008
1689598500000|2023-07-17 12:55:00|9492.5|9490.5|9504|9502|9504|9502|9491.5|9489.5|475
1689598800000|2023-07-17 13:00:00|9503.5|9501.5|9504.5|9502.5|9506.5|9504.5|9501.5|9499.5|503
1689599100000|2023-07-17 13:05:00|9505.5|9503.5|9497.5|9495.5|9506.5|9504.5|9494.5|9492.5|1194
1689599400000|2023-07-17 13:10:00|9498|9496|9490.5|9488.5|9499|9497|9488.5|9486.5|962
1689599700000|2023-07-17 13:15:00|9490|9488|9494.5|9492.5|9497.5|9495.5|9488.5|9486.5|567
1689600000000|2023-07-17 13:20:00|9493.5|9491.5|9485.5|9483.5|9493.5|9491.5|9484.5|9482.5|537
1689600300000|2023-07-17 13:25:00|9485|9483|9485.5|9483.5|9487.5|9485.5|9479.5|9477.5|926
1689600600000|2023-07-17 13:30:00|9483.5|9481.5|9473.5|9471.5|9489.5|9487.5|9473.5|9471.5|1731
1689600900000|2023-07-17 13:35:00|9474|9472|9476.5|9474.5|9476.5|9474.5|9470.5|9468.5|1423
1689601200000|2023-07-17 13:40:00|9476|9474|9477.5|9475.5|9481|9479|9474.5|9472.5|1760
1689601500000|2023-07-17 13:45:00|9475.5|9473.5|9480|9478|9482.5|9480.5|9474.5|9472.5|1194
1689601800000|2023-07-17 13:50:00|9480.5|9478.5|9479|9477|9483.5|9481.5|9477|9475|630
1689602100000|2023-07-17 13:55:00|9479.5|9477.5|9485.5|9483.5|9488.5|9486.5|9477|9475|920
1689602400000|2023-07-17 14:00:00|9486.5|9484.5|9487.5|9485.5|9489.5|9487.5|9480.5|9478.5|762
1689602700000|2023-07-17 14:05:00|9488.5|9486.5|9485.5|9483.5|9489.5|9487.5|9483.5|9481.5|444
1689603000000|2023-07-17 14:10:00|9484.5|9482.5|9489.5|9487.5|9490.5|9488.5|9483.5|9481.5|856
1689603300000|2023-07-17 14:15:00|9489|9487|9487.5|9485.5|9491.5|9489.5|9485.5|9483.5|481
1689603600000|2023-07-17 14:20:00|9488.5|9486.5|9482.5|9480.5|9488.5|9486.5|9481.5|9479.5|516
1689603900000|2023-07-17 14:25:00|9483.5|9481.5|9482.5|9480.5|9485|9483|9481.5|9479.5|354
1689604200000|2023-07-17 14:30:00|9483.5|9481.5|9487|9485|9488.5|9486.5|9482.5|9480.5|353
1689604500000|2023-07-17 14:35:00|9487.5|9485.5|9483.5|9481.5|9489.5|9487.5|9483.5|9481.5|165
1689604800000|2023-07-17 14:40:00|9484|9482|9482.5|9480.5|9484.5|9482.5|9481.5|9479.5|299
1689605100000|2023-07-17 14:45:00|9481.5|9479.5|9473.5|9471.5|9483.5|9481.5|9473.5|9471.5|557
1689605400000|2023-07-17 14:50:00|9472.5|9470.5|9476.5|9474.5|9479.5|9477.5|9472.5|9470.5|990
1689605700000|2023-07-17 14:55:00|9477.5|9475.5|9482.5|9480.5|9487.5|9485.5|9477.5|9475.5|559
1689606000000|2023-07-17 15:00:00|9482|9480|9470.5|9468.5|9482|9480|9469.5|9467.5|514
1689606300000|2023-07-17 15:05:00|9471|9469|9479.5|9477.5|9480.5|9478.5|9470|9468|524
1689606600000|2023-07-17 15:10:00|9479|9477|9475.5|9473.5|9480.5|9478.5|9472.5|9470.5|2781
1689606900000|2023-07-17 15:15:00|9474.5|9472.5|9472.5|9470.5|9474.5|9472.5|9466.5|9464.5|2836
1689607200000|2023-07-17 15:20:00|9472|9470|9477.5|9475.5|9482.5|9480.5|9471.5|9469.5|688
1689607500000|2023-07-17 15:25:00|9478.5|9476.5|9477.5|9475.5|9480|9478|9475.5|9473.5|456
1689607800000|2023-07-17 15:30:00|9478.5|9476.5|9482|9480|9484.5|9482.5|9477.5|9475.5|729
1689608100000|2023-07-17 15:35:00|9482.5|9480.5|9484.5|9482.5|9485.5|9483.5|9477.5|9475.5|665
1689608400000|2023-07-17 15:40:00|9485.5|9483.5|9487.5|9485.5|9488.5|9486.5|9484.5|9482.5|315
1689608700000|2023-07-17 15:45:00|9488.5|9486.5|9482.5|9480.5|9488.5|9486.5|9482.5|9480.5|138
1689609000000|2023-07-17 15:50:00|9483.5|9481.5|9483.5|9481.5|9485.5|9483.5|9481.5|9479.5|156
1689609300000|2023-07-17 15:55:00|9484|9482|9489|9487|9490.5|9488.5|9484|9482|248
1689609600000|2023-07-17 16:00:00|9488.5|9486.5|9487.5|9485.5|9490.5|9488.5|9485.5|9483.5|126
1689609900000|2023-07-17 16:05:00|9488|9486|9487.5|9485.5|9489.5|9487.5|9487.5|9485.5|153
1689610200000|2023-07-17 16:10:00|9486.5|9484.5|9487.5|9485.5|9488.5|9486.5|9484.5|9482.5|237
1689610500000|2023-07-17 16:15:00|9487|9485|9483.5|9481.5|9488|9486|9483.5|9481.5|136
1689610800000|2023-07-17 16:20:00|9484.5|9482.5|9488.5|9486.5|9488.5|9486.5|9483.5|9481.5|162
1689611100000|2023-07-17 16:25:00|9489.5|9487.5|9488.5|9486.5|9489.5|9487.5|9487|9485|140
1689611400000|2023-07-17 16:30:00|9487.5|9485.5|9492.5|9490.5|9492.5|9490.5|9487.5|9485.5|127
1689611700000|2023-07-17 16:35:00|9492|9490|9494|9492|9495.5|9493.5|9490.5|9488.5|188
1689612000000|2023-07-17 16:40:00|9493.5|9491.5|9493.5|9491.5|9495.5|9493.5|9493|9491|140
1689612300000|2023-07-17 16:45:00|9494|9492|9497|9495|9497.5|9495.5|9494|9492|148
1689612600000|2023-07-17 16:50:00|9496.5|9494.5|9497.5|9495.5|9497.5|9495.5|9493.5|9491.5|73
1689612900000|2023-07-17 16:55:00|9497|9495|9495|9493|9497.5|9495.5|9495|9493|87
1689663600000|2023-07-18 07:00:00|9525.5|9523.5|9532.5|9530.5|9535.5|9533.5|9524.5|9522.5|1342
1689663900000|2023-07-18 07:05:00|9531.5|9529.5|9528|9526|9532.5|9530.5|9524.5|9522.5|1376
1689664200000|2023-07-18 07:10:00|9528.5|9526.5|9527.5|9525.5|9531.5|9529.5|9524.5|9522.5|821
1689664500000|2023-07-18 07:15:00|9528.5|9526.5|9532.5|9530.5|9532.5|9530.5|9521.5|9519.5|1056
1689664800000|2023-07-18 07:20:00|9534.5|9532.5|9528.5|9526.5|9534.5|9532.5|9523.5|9521.5|748
1689665100000|2023-07-18 07:25:00|9529|9527|9534.5|9532.5|9537.5|9535.5|9526.5|9524.5|765
1689665400000|2023-07-18 07:30:00|9535|9533|9533.5|9531.5|9538.5|9536.5|9531.5|9529.5|790
1689665700000|2023-07-18 07:35:00|9534|9532|9539.5|9537.5|9540.5|9538.5|9533.5|9531.5|987
1689666000000|2023-07-18 07:40:00|9540.5|9538.5|9546.5|9544.5|9546.5|9544.5|9537.5|9535.5|778
1689666300000|2023-07-18 07:45:00|9545.5|9543.5|9546.5|9544.5|9547.5|9545.5|9541.5|9539.5|876
1689666600000|2023-07-18 07:50:00|9547.5|9545.5|9551.5|9549.5|9551.5|9549.5|9541.5|9539.5|1908
1689666900000|2023-07-18 07:55:00|9550.5|9548.5|9551.5|9549.5|9553.5|9551.5|9544.5|9542.5|1795
1689667200000|2023-07-18 08:00:00|9552|9550|9557.5|9555.5|9557.5|9555.5|9548.5|9546.5|1369
1689667500000|2023-07-18 08:05:00|9558|9556|9555.5|9553.5|9560.5|9558.5|9552.5|9550.5|987
1689667800000|2023-07-18 08:10:00|9556|9554|9558.5|9556.5|9562.5|9560.5|9556|9554|576
1689668100000|2023-07-18 08:15:00|9557.5|9555.5|9564.5|9562.5|9566|9564|9557.5|9555.5|963
1689668400000|2023-07-18 08:20:00|9565.5|9563.5|9559.5|9557.5|9567.5|9565.5|9559.5|9557.5|792
1689668700000|2023-07-18 08:25:00|9560|9558|9555|9553|9560.5|9558.5|9554.5|9552.5|1008
1689669000000|2023-07-18 08:30:00|9554.5|9552.5|9559.5|9557.5|9565.5|9563.5|9554.5|9552.5|684
1689669300000|2023-07-18 08:35:00|9560|9558|9556|9554|9560.5|9558.5|9551.5|9549.5|815
1689669600000|2023-07-18 08:40:00|9555.5|9553.5|9558.5|9556.5|9558.5|9556.5|9550.5|9548.5|629
1689669900000|2023-07-18 08:45:00|9556.5|9554.5|9563.5|9561.5|9563.5|9561.5|9552.5|9550.5|1286
1689670200000|2023-07-18 08:50:00|9564|9562|9559.5|9557.5|9567|9565|9558.5|9556.5|1725
1689670500000|2023-07-18 08:55:00|9559|9557|9558|9556|9560.5|9558.5|9554.5|9552.5|4049
1689670800000|2023-07-18 09:00:00|9557.5|9555.5|9550.5|9548.5|9558.5|9556.5|9539.5|9537.5|3589
1689671100000|2023-07-18 09:05:00|9551.5|9549.5|9560.5|9558.5|9562.5|9560.5|9550.5|9548.5|1334
1689671400000|2023-07-18 09:10:00|9560|9558|9564.5|9562.5|9564.5|9562.5|9555.5|9553.5|949
1689671700000|2023-07-18 09:15:00|9563.5|9561.5|9563.5|9561.5|9566.5|9564.5|9558.5|9556.5|614
1689672000000|2023-07-18 09:20:00|9564.5|9562.5|9567.5|9565.5|9567.5|9565.5|9559.5|9557.5|891
1689672300000|2023-07-18 09:25:00|9566.5|9564.5|9567.5|9565.5|9570.5|9568.5|9564.5|9562.5|857
1689672600000|2023-07-18 09:30:00|9566.5|9564.5|9566.5|9564.5|9572.5|9570.5|9565.5|9563.5|724
1689672900000|2023-07-18 09:35:00|9567|9565|9564.5|9562.5|9567.5|9565.5|9562.5|9560.5|671
1689673200000|2023-07-18 09:40:00|9565|9563|9564.5|9562.5|9567.5|9565.5|9561.5|9559.5|560
1689673500000|2023-07-18 09:45:00|9563.5|9561.5|9559.5|9557.5|9564|9562|9559.5|9557.5|688
1689673800000|2023-07-18 09:50:00|9560.5|9558.5|9563.5|9561.5|9565.5|9563.5|9557.5|9555.5|801
1689674100000|2023-07-18 09:55:00|9562.5|9560.5|9555.5|9553.5|9564.5|9562.5|9555.5|9553.5|744
1689674400000|2023-07-18 10:00:00|9556.5|9554.5|9552.5|9550.5|9560.5|9558.5|9551.5|9549.5|1073
1689674700000|2023-07-18 10:05:00|9552|9550|9549.5|9547.5|9553.5|9551.5|9546.5|9544.5|1130
1689675000000|2023-07-18 10:10:00|9550.5|9548.5|9551.5|9549.5|9555.5|9553.5|9549.5|9547.5|549
1689675300000|2023-07-18 10:15:00|9552|9550|9548.5|9546.5|9552.5|9550.5|9548.5|9546.5|534
1689675600000|2023-07-18 10:20:00|9549.5|9547.5|9543.5|9541.5|9550.5|9548.5|9543.5|9541.5|569
1689675900000|2023-07-18 10:25:00|9542.5|9540.5|9540|9538|9543.5|9541.5|9538.5|9536.5|611
1689676200000|2023-07-18 10:30:00|9539.5|9537.5|9539.5|9537.5|9544.5|9542.5|9539.5|9537.5|963
1689676500000|2023-07-18 10:35:00|9538.5|9536.5|9536.5|9534.5|9540.5|9538.5|9533.5|9531.5|931
1689676800000|2023-07-18 10:40:00|9537.5|9535.5|9538.5|9536.5|9540.5|9538.5|9536.5|9534.5|484
1689677100000|2023-07-18 10:45:00|9538|9536|9540.5|9538.5|9546.5|9544.5|9537.5|9535.5|577
1689677400000|2023-07-18 10:50:00|9541.5|9539.5|9541.5|9539.5|9543.5|9541.5|9538|9536|684
1689677700000|2023-07-18 10:55:00|9542|9540|9537.5|9535.5|9545|9543|9535.5|9533.5|637
1689678000000|2023-07-18 11:00:00|9537|9535|9548.5|9546.5|9550.5|9548.5|9536.5|9534.5|1152
1689678300000|2023-07-18 11:05:00|9549.5|9547.5|9550|9548|9553.5|9551.5|9545.5|9543.5|640
1689678600000|2023-07-18 11:10:00|9550.5|9548.5|9546.5|9544.5|9550.5|9548.5|9542.5|9540.5|297
1689678900000|2023-07-18 11:15:00|9545.5|9543.5|9549.5|9547.5|9553.5|9551.5|9544.5|9542.5|297
1689679200000|2023-07-18 11:20:00|9550|9548|9551|9549|9553.5|9551.5|9545.5|9543.5|560
1689679500000|2023-07-18 11:25:00|9550.5|9548.5|9552|9550|9552.5|9550.5|9547.5|9545.5|182
1689679800000|2023-07-18 11:30:00|9552.5|9550.5|9551.5|9549.5|9554.5|9552.5|9547.5|9545.5|304
1689680100000|2023-07-18 11:35:00|9552.5|9550.5|9549.5|9547.5|9553.5|9551.5|9548.5|9546.5|335
1689680400000|2023-07-18 11:40:00|9550.5|9548.5|9550.5|9548.5|9553.5|9551.5|9550.5|9548.5|385
1689680700000|2023-07-18 11:45:00|9551.5|9549.5|9552.5|9550.5|9554.5|9552.5|9551.5|9549.5|305
1689681000000|2023-07-18 11:50:00|9553|9551|9555.5|9553.5|9555.5|9553.5|9552.5|9550.5|343
1689681300000|2023-07-18 11:55:00|9556.5|9554.5|9552.5|9550.5|9556.5|9554.5|9552.5|9550.5|452
1689681600000|2023-07-18 12:00:00|9553.5|9551.5|9558|9556|9560.5|9558.5|9553.5|9551.5|315
1689681900000|2023-07-18 12:05:00|9558.5|9556.5|9571|9569|9572|9570|9558.5|9556.5|671
1689682200000|2023-07-18 12:10:00|9571.5|9569.5|9566.5|9564.5|9572.5|9570.5|9566.5|9564.5|704
1689682500000|2023-07-18 12:15:00|9565.5|9563.5|9565|9563|9566.5|9564.5|9561.5|9559.5|459
1689682800000|2023-07-18 12:20:00|9564.5|9562.5|9560.5|9558.5|9567.5|9565.5|9558.5|9556.5|733
1689683100000|2023-07-18 12:25:00|9561.5|9559.5|9565|9562|9565.5|9563.5|9560.5|9558.5|525
1689683400000|2023-07-18 12:30:00|9564|9564|9564|9562|9587|9585|9560.5|9558.5|1650
1689683700000|2023-07-18 12:35:00|9563.5|9561.5|9559.5|9557.5|9570.5|9568.5|9559.5|9557.5|757
1689684000000|2023-07-18 12:40:00|9558.5|9556.5|9553.5|9551.5|9564.5|9562.5|9552.5|9550.5|1222
1689684300000|2023-07-18 12:45:00|9554|9552|9569|9567|9571.5|9569.5|9554|9552|655
1689684600000|2023-07-18 12:50:00|9569.5|9567.5|9574.5|9572.5|9580.5|9578.5|9569|9567|624
1689684900000|2023-07-18 12:55:00|9575|9573|9587|9585|9587.5|9585.5|9574.5|9572.5|1155
1689685200000|2023-07-18 13:00:00|9587.5|9585.5|9566.5|9564.5|9590.5|9588.5|9565.5|9563.5|1052
1689685500000|2023-07-18 13:05:00|9567|9565|9568.5|9566.5|9568.5|9566.5|9558.5|9556.5|889
1689685800000|2023-07-18 13:10:00|9569.5|9567.5|9573.5|9571.5|9574.5|9572.5|9565.5|9563.5|735
1689686100000|2023-07-18 13:15:00|9581.5|9579.5|9579.5|9577.5|9583.5|9581.5|9575.5|9573.5|966
1689686400000|2023-07-18 13:20:00|9579|9577|9575.5|9573.5|9582|9580|9573.5|9571.5|1117
1689686700000|2023-07-18 13:25:00|9575|9573|9566.5|9564.5|9578|9576|9562.5|9560.5|831
1689687000000|2023-07-18 13:30:00|9567.5|9565.5|9568.5|9566.5|9570.5|9568.5|9561.5|9559.5|842
1689687300000|2023-07-18 13:35:00|9567.5|9565.5|9583.5|9581.5|9586|9584|9567.5|9565.5|798
1689687600000|2023-07-18 13:40:00|9583|9581|9576.5|9574.5|9587.5|9585.5|9572.5|9570.5|891
1689687900000|2023-07-18 13:45:00|9576|9574|9578|9576|9580.5|9578.5|9573.5|9571.5|551
1689688200000|2023-07-18 13:50:00|9577.5|9575.5|9575.5|9573.5|9579.5|9577.5|9571.5|9569.5|624
1689688500000|2023-07-18 13:55:00|9576.5|9574.5|9574.5|9572.5|9581.5|9579.5|9573.5|9571.5|595
1689688800000|2023-07-18 14:00:00|9573.5|9571.5|9574.5|9572.5|9581.5|9579.5|9569.5|9567.5|807
1689689100000|2023-07-18 14:05:00|9574|9572|9571.5|9569.5|9583|9581|9571.5|9569.5|1158
1689689400000|2023-07-18 14:10:00|9572.5|9570.5|9567.5|9565.5|9575.5|9573.5|9567.5|9565.5|1039
1689689700000|2023-07-18 14:15:00|9568.5|9566.5|9570.5|9568.5|9573.5|9571.5|9567.5|9565.5|737
1689690000000|2023-07-18 14:20:00|9569.5|9567.5|9562.5|9560.5|9570.5|9568.5|9560|9558|936
1689690300000|2023-07-18 14:25:00|9561.5|9559.5|9562.5|9560.5|9567.5|9565.5|9561|9559|800
1689690600000|2023-07-18 14:30:00|9561.5|9559.5|9565|9563|9567.5|9565.5|9561.5|9559.5|603
1689690900000|2023-07-18 14:35:00|9565.5|9563.5|9572|9570|9576.5|9574.5|9565.5|9563.5|835
1689691200000|2023-07-18 14:40:00|9572.5|9570.5|9568.5|9566.5|9574.5|9572.5|9566.5|9564.5|908
1689691500000|2023-07-18 14:45:00|9569.5|9567.5|9571.5|9569.5|9571.5|9569.5|9567.5|9565.5|328
1689691800000|2023-07-18 14:50:00|9572.5|9570.5|9577.5|9575.5|9578.5|9576.5|9568.5|9566.5|937
1689692100000|2023-07-18 14:55:00|9578.5|9576.5|9578.5|9576.5|9580.5|9578.5|9572.5|9570.5|618
1689692400000|2023-07-18 15:00:00|9578|9576|9585|9583|9588.5|9586.5|9577|9575|927
1689692700000|2023-07-18 15:05:00|9584.5|9582.5|9590.5|9588.5|9593.5|9591.5|9584.5|9582.5|699
1689693000000|2023-07-18 15:10:00|9588.5|9586.5|9584.5|9582.5|9591.5|9589.5|9583.5|9581.5|1640
1689693300000|2023-07-18 15:15:00|9585|9583|9583.5|9581.5|9586.5|9584.5|9581|9579|1723
1689693600000|2023-07-18 15:20:00|9582.5|9580.5|9579.5|9577.5|9583.5|9581.5|9578.5|9576.5|809
1689693900000|2023-07-18 15:25:00|9580.5|9578.5|9583.5|9581.5|9584.5|9582.5|9580|9578|481
1689694200000|2023-07-18 15:30:00|9582.5|9580.5|9584.5|9582.5|9584.5|9582.5|9581.5|9579.5|497
1689694500000|2023-07-18 15:35:00|9585|9583|9582.5|9580.5|9586.5|9584.5|9580.5|9578.5|569
1689694800000|2023-07-18 15:40:00|9582|9580|9583|9581|9583.5|9581.5|9580.5|9578.5|351
1689695100000|2023-07-18 15:45:00|9582.5|9580.5|9585.5|9583.5|9585.5|9583.5|9581.5|9579.5|145
1689695400000|2023-07-18 15:50:00|9584.5|9582.5|9586.5|9584.5|9589.5|9587.5|9583.5|9581.5|750
1689695700000|2023-07-18 15:55:00|9585.5|9583.5|9586.5|9584.5|9588|9586|9584.5|9582.5|422
1689696000000|2023-07-18 16:00:00|9585.5|9583.5|9579.5|9577.5|9586.5|9584.5|9577.5|9575.5|533
1689696300000|2023-07-18 16:05:00|9579|9577|9586.5|9584.5|9587|9585|9578.5|9576.5|456
1689696600000|2023-07-18 16:10:00|9586|9584|9585.5|9583.5|9587.5|9585.5|9582.5|9580.5|336
1689696900000|2023-07-18 16:15:00|9586.5|9584.5|9583.5|9581.5|9588.5|9586.5|9581.5|9579.5|393
1689697200000|2023-07-18 16:20:00|9583|9581|9584.5|9582.5|9585.5|9583.5|9580|9578|310
1689697500000|2023-07-18 16:25:00|9585|9583|9586.5|9584.5|9588.5|9586.5|9584|9582|419
1689697800000|2023-07-18 16:30:00|9586|9584|9586.5|9584.5|9590.5|9588.5|9585.5|9583.5|538
1689698100000|2023-07-18 16:35:00|9587|9585|9580.5|9578.5|9588.5|9586.5|9580.5|9578.5|102
1689698400000|2023-07-18 16:40:00|9581|9579|9577|9575|9581.5|9579.5|9576.5|9574.5|349
1689698700000|2023-07-18 16:45:00|9576.5|9574.5|9572.5|9570.5|9577.5|9575.5|9571.5|9569.5|267
1689699000000|2023-07-18 16:50:00|9571.5|9569.5|9570.5|9568.5|9574.5|9572.5|9570|9568|270
1689699300000|2023-07-18 16:55:00|9571.5|9569.5|9569.5|9567.5|9573.5|9571.5|9569.5|9567.5|175
1689750000000|2023-07-19 07:00:00|9666|9664|9696.5|9694.5|9698.5|9696.5|9666|9664|3200
1689750300000|2023-07-19 07:05:00|9694.5|9692.5|9716.5|9714.5|9717.5|9715.5|9692.5|9690.5|2612
1689750600000|2023-07-19 07:10:00|9717.5|9715.5|9727.5|9725.5|9739|9737|9712.5|9710.5|2393
1689750900000|2023-07-19 07:15:00|9728|9726|9723.5|9721.5|9737.5|9735.5|9722.5|9720.5|1942
1689751200000|2023-07-19 07:20:00|9724.5|9722.5|9712|9710|9724.5|9722.5|9707.5|9705.5|1408
1689751500000|2023-07-19 07:25:00|9712.5|9710.5|9715.5|9713.5|9720.5|9718.5|9709.5|9707.5|1523
1689751800000|2023-07-19 07:30:00|9716.5|9714.5|9723.5|9721.5|9723.5|9721.5|9713|9711|1622
1689752100000|2023-07-19 07:35:00|9724|9722|9723.5|9721.5|9730|9728|9721.5|9719.5|1242
1689752400000|2023-07-19 07:40:00|9721.5|9719.5|9722.5|9720.5|9723.5|9721.5|9717|9715|1236
1689752700000|2023-07-19 07:45:00|9721.5|9719.5|9727|9725|9733.5|9731.5|9721.5|9719.5|1398
1689753000000|2023-07-19 07:50:00|9726.5|9724.5|9732.5|9730.5|9735.5|9733.5|9726.5|9724.5|1152
1689753300000|2023-07-19 07:55:00|9731.5|9729.5|9725.5|9723.5|9731.5|9729.5|9722.5|9720.5|1300
1689753600000|2023-07-19 08:00:00|9726.5|9724.5|9737.5|9735.5|9738.5|9736.5|9724.5|9722.5|1110
1689753900000|2023-07-19 08:05:00|9736.5|9734.5|9744|9742|9745.5|9743.5|9735.5|9733.5|964
1689754200000|2023-07-19 08:10:00|9744.5|9742.5|9737|9735|9745.5|9743.5|9736.5|9734.5|878
1689754500000|2023-07-19 08:15:00|9737.5|9735.5|9739.5|9737.5|9741.5|9739.5|9733.5|9731.5|910
1689754800000|2023-07-19 08:20:00|9740|9738|9740.5|9738.5|9740.5|9738.5|9735.5|9733.5|534
1689755100000|2023-07-19 08:25:00|9739.5|9737.5|9745.5|9743.5|9747.5|9745.5|9739.5|9737.5|1006
1689755400000|2023-07-19 08:30:00|9744.5|9742.5|9746.5|9744.5|9751|9749|9743|9741|900
1689755700000|2023-07-19 08:35:00|9745.5|9743.5|9756.5|9754.5|9756.5|9754.5|9744.5|9742.5|793
1689756000000|2023-07-19 08:40:00|9756|9754|9762.5|9760.5|9762.5|9760.5|9753.5|9751.5|1664
1689756300000|2023-07-19 08:45:00|9763.5|9761.5|9758.5|9756.5|9764.5|9762.5|9755|9753|1151
1689756600000|2023-07-19 08:50:00|9759|9757|9753.5|9751.5|9760.5|9758.5|9746.5|9744.5|1170
1689756900000|2023-07-19 08:55:00|9752.5|9750.5|9759.5|9757.5|9765.5|9763.5|9751.5|9749.5|1122
1689757200000|2023-07-19 09:00:00|9759|9757|9764.5|9762.5|9768.5|9766.5|9755.5|9753.5|1355
1689757500000|2023-07-19 09:05:00|9762.5|9760.5|9765.5|9763.5|9769.5|9767.5|9761.5|9759.5|1039
1689757800000|2023-07-19 09:10:00|9764.5|9762.5|9767.5|9765.5|9769.5|9767.5|9763.5|9761.5|734
1689758100000|2023-07-19 09:15:00|9767|9765|9764|9762|9769.5|9767.5|9755.5|9753.5|1462
1689758400000|2023-07-19 09:20:00|9764.5|9762.5|9775.5|9773.5|9778.5|9776.5|9764.5|9762.5|1194
1689758700000|2023-07-19 09:25:00|9775|9773|9767.5|9765.5|9775.5|9773.5|9758.5|9756.5|1556
1689759000000|2023-07-19 09:30:00|9765|9763|9771.5|9769.5|9775|9773|9764.5|9762.5|1367
1689759300000|2023-07-19 09:35:00|9772|9770|9773.5|9771.5|9775.5|9773.5|9769.5|9767.5|964
1689759600000|2023-07-19 09:40:00|9774.5|9772.5|9776.5|9774.5|9777.5|9775.5|9771.5|9769.5|1085
1689759900000|2023-07-19 09:45:00|9777.5|9775.5|9782.5|9780.5|9784.5|9782.5|9774.5|9772.5|1029
1689760200000|2023-07-19 09:50:00|9783.5|9781.5|9774.5|9772.5|9784.5|9782.5|9772.5|9770.5|1576
1689760500000|2023-07-19 09:55:00|9775.5|9773.5|9771.5|9769.5|9775.5|9773.5|9768.5|9766.5|1199
1689760800000|2023-07-19 10:00:00|9771|9769|9764.5|9762.5|9772.5|9770.5|9763.5|9761.5|1146
1689761100000|2023-07-19 10:05:00|9764|9762|9766.5|9764.5|9766.5|9764.5|9761|9759|575
1689761400000|2023-07-19 10:10:00|9767.5|9765.5|9773.5|9771.5|9775.5|9773.5|9767.5|9765.5|702
1689761700000|2023-07-19 10:15:00|9774.5|9772.5|9773.5|9771.5|9780.5|9778.5|9773|9771|917
1689762000000|2023-07-19 10:20:00|9774.5|9772.5|9771.5|9769.5|9776.5|9774.5|9767.5|9765.5|973
1689762300000|2023-07-19 10:25:00|9772.5|9770.5|9765.5|9763.5|9772.5|9770.5|9761.5|9759.5|3066
1689762600000|2023-07-19 10:30:00|9764.5|9762.5|9766.5|9764.5|9769.5|9767.5|9755.5|9753.5|1911
1689762900000|2023-07-19 10:35:00|9767|9765|9775.5|9773.5|9779|9777|9765.5|9763.5|1225
1689763200000|2023-07-19 10:40:00|9775|9773|9764|9762|9776.5|9774.5|9763.5|9761.5|953
1689763500000|2023-07-19 10:45:00|9764.5|9762.5|9757.5|9755.5|9766.5|9764.5|9757.5|9755.5|1201
1689763800000|2023-07-19 10:50:00|9757|9755|9755.5|9753.5|9758.5|9756.5|9752|9750|725
1689764100000|2023-07-19 10:55:00|9756|9754|9759.5|9757.5|9760.5|9758.5|9752.5|9750.5|666
1689764400000|2023-07-19 11:00:00|9760.5|9758.5|9758.5|9756.5|9768.5|9766.5|9758.5|9756.5|661
1689764700000|2023-07-19 11:05:00|9759|9757|9752|9750|9759.5|9757.5|9749.5|9747.5|873
1689765000000|2023-07-19 11:10:00|9752.5|9750.5|9752.5|9750.5|9754.5|9752.5|9748.5|9746.5|1014
1689765300000|2023-07-19 11:15:00|9751.5|9749.5|9753.5|9751.5|9754.5|9752.5|9747.5|9745.5|791
1689765600000|2023-07-19 11:20:00|9754.5|9752.5|9742|9740|9755.5|9753.5|9741.5|9739.5|1001
1689765900000|2023-07-19 11:25:00|9742.5|9740.5|9749.5|9747.5|9750.5|9748.5|9741.5|9739.5|670
1689766200000|2023-07-19 11:30:00|9748.5|9746.5|9742.5|9740.5|9748.5|9746.5|9739.5|9737.5|787
1689766500000|2023-07-19 11:35:00|9743.5|9741.5|9736.5|9734.5|9745.5|9743.5|9735.5|9733.5|459
1689766800000|2023-07-19 11:40:00|9737.5|9735.5|9741.5|9739.5|9741.5|9739.5|9733.5|9731.5|629
1689767100000|2023-07-19 11:45:00|9742.5|9740.5|9750.5|9748.5|9751.5|9749.5|9739.5|9737.5|463
1689767400000|2023-07-19 11:50:00|9750|9748|9743|9741|9752|9750|9741.5|9739.5|635
1689767700000|2023-07-19 11:55:00|9743.5|9741.5|9741.5|9739.5|9748.5|9746.5|9741.5|9739.5|658
1689768000000|2023-07-19 12:00:00|9742.5|9740.5|9743.5|9741.5|9746.5|9744.5|9740.5|9738.5|648
1689768300000|2023-07-19 12:05:00|9742.5|9740.5|9746.5|9744.5|9748.5|9746.5|9742.5|9740.5|902
1689768600000|2023-07-19 12:10:00|9745.5|9743.5|9754.5|9752.5|9754.5|9752.5|9745.5|9743.5|618
1689768900000|2023-07-19 12:15:00|9754|9752|9752.5|9750.5|9755|9753|9750.5|9748.5|421
1689769200000|2023-07-19 12:20:00|9752|9750|9752.5|9750.5|9754.5|9752.5|9749.5|9747.5|865
1689769500000|2023-07-19 12:25:00|9751.5|9749.5|9755.5|9753.5|9758.5|9756.5|9751.5|9749.5|790
1689769800000|2023-07-19 12:30:00|9756.5|9754.5|9754.5|9752.5|9763.5|9761.5|9754.5|9752.5|876
1689770100000|2023-07-19 12:35:00|9755.5|9753.5|9756.5|9754.5|9762.5|9760.5|9754.5|9752.5|705
1689770400000|2023-07-19 12:40:00|9756|9754|9762.5|9760.5|9764.5|9762.5|9753.5|9751.5|601
1689770700000|2023-07-19 12:45:00|9761.5|9759.5|9751.5|9749.5|9761.5|9759.5|9749.5|9747.5|796
1689771000000|2023-07-19 12:50:00|9750.5|9748.5|9743.5|9741.5|9751.5|9749.5|9741.5|9739.5|1128
1689771300000|2023-07-19 12:55:00|9744|9742|9739.5|9737.5|9744.5|9742.5|9735.5|9733.5|695
1689771600000|2023-07-19 13:00:00|9738.5|9736.5|9739.5|9737.5|9744.5|9742.5|9734.5|9732.5|855
1689771900000|2023-07-19 13:05:00|9739|9737|9743|9741|9744.5|9742.5|9736.5|9734.5|632
1689772200000|2023-07-19 13:10:00|9742.5|9740.5|9738.5|9736.5|9743.5|9741.5|9731.5|9729.5|613
1689772500000|2023-07-19 13:15:00|9738|9736|9729.5|9727.5|9739.5|9737.5|9729.5|9727.5|764
1689772800000|2023-07-19 13:20:00|9732.5|9730.5|9729.5|9727.5|9738.5|9736.5|9728.5|9726.5|902
1689773100000|2023-07-19 13:25:00|9730.5|9728.5|9721.5|9719.5|9733.5|9731.5|9718.5|9716.5|1167
1689773400000|2023-07-19 13:30:00|9721|9719|9726.5|9724.5|9729|9727|9720.5|9718.5|756
1689773700000|2023-07-19 13:35:00|9725.5|9723.5|9734.5|9732.5|9736|9734|9723.5|9721.5|713
1689774000000|2023-07-19 13:40:00|9735.5|9733.5|9727.5|9725.5|9735.5|9733.5|9726.5|9724.5|821
1689774300000|2023-07-19 13:45:00|9728.5|9726.5|9719|9717|9729.5|9727.5|9718.5|9716.5|584
1689774600000|2023-07-19 13:50:00|9718.5|9716.5|9728.5|9726.5|9730.5|9728.5|9716|9714|1005
1689774900000|2023-07-19 13:55:00|9728|9726|9723.5|9721.5|9731|9729|9723.5|9721.5|771
1689775200000|2023-07-19 14:00:00|9725.5|9723.5|9721.5|9719.5|9725.5|9723.5|9717.5|9715.5|685
1689775500000|2023-07-19 14:05:00|9721|9719|9719.5|9717.5|9726.5|9724.5|9717.5|9715.5|1259
1689775800000|2023-07-19 14:10:00|9719|9717|9711.5|9709.5|9719|9717|9708.5|9706.5|1097
1689776100000|2023-07-19 14:15:00|9711|9709|9719.5|9717.5|9719.5|9717.5|9709.5|9707.5|690
1689776400000|2023-07-19 14:20:00|9718.5|9716.5|9711.5|9709.5|9719.5|9717.5|9707.5|9705.5|1211
1689776700000|2023-07-19 14:25:00|9710.5|9708.5|9705.5|9703.5|9713.5|9711.5|9705|9703|905
1689777000000|2023-07-19 14:30:00|9706|9704|9704.5|9702.5|9710.5|9708.5|9701.5|9699.5|1040
1689777300000|2023-07-19 14:35:00|9703.5|9701.5|9702.5|9700.5|9710.5|9708.5|9702.5|9700.5|1454
1689777600000|2023-07-19 14:40:00|9702|9700|9707.5|9705.5|9709.5|9707.5|9695.5|9693.5|913
1689777900000|2023-07-19 14:45:00|9706.5|9704.5|9709.5|9707.5|9710.5|9708.5|9700.5|9698.5|1112
1689778200000|2023-07-19 14:50:00|9708|9706|9716.5|9714.5|9717.5|9715.5|9707.5|9705.5|991
1689778500000|2023-07-19 14:55:00|9715.5|9713.5|9723|9721|9725.5|9723.5|9713.5|9711.5|1058
1689778800000|2023-07-19 15:00:00|9722.5|9720.5|9721.5|9719.5|9729.5|9727.5|9721|9719|1126
1689779100000|2023-07-19 15:05:00|9722.5|9720.5|9730|9728|9731.5|9729.5|9721.5|9719.5|1230
1689779400000|2023-07-19 15:10:00|9730.5|9728.5|9736.5|9734.5|9737|9735|9728.5|9726.5|2208
1689779700000|2023-07-19 15:15:00|9735.5|9733.5|9727.5|9725.5|9736.5|9734.5|9725.5|9723.5|2067
1689780000000|2023-07-19 15:20:00|9728.5|9726.5|9718.5|9716.5|9728.5|9726.5|9718.5|9716.5|798
1689780300000|2023-07-19 15:25:00|9719.5|9717.5|9720.5|9718.5|9722.5|9720.5|9714.5|9712.5|628
1689780600000|2023-07-19 15:30:00|9720|9718|9710.5|9708.5|9721.5|9719.5|9710.5|9708.5|487
1689780900000|2023-07-19 15:35:00|9711.5|9709.5|9712|9710|9713.5|9711.5|9711.5|9709.5|248
1689781200000|2023-07-19 15:40:00|9711.5|9709.5|9720.5|9718.5|9722.5|9720.5|9711.5|9709.5|748
1689781500000|2023-07-19 15:45:00|9721|9719|9720.5|9718.5|9727|9725|9719.5|9717.5|433
1689781800000|2023-07-19 15:50:00|9721|9719|9720.5|9718.5|9727.5|9725.5|9720.5|9718.5|439
1689782100000|2023-07-19 15:55:00|9719.5|9717.5|9712|9710|9722.5|9720.5|9711.5|9709.5|432
1689782400000|2023-07-19 16:00:00|9712.5|9710.5|9703|9701|9717.5|9715.5|9697.5|9695.5|2232
1689782700000|2023-07-19 16:05:00|9703.5|9701.5|9721.5|9719.5|9721.5|9719.5|9703.5|9701.5|732
1689783000000|2023-07-19 16:10:00|9721|9719|9725|9723|9726.5|9724.5|9717.5|9715.5|274
1689783300000|2023-07-19 16:15:00|9724.5|9722.5|9730|9728|9730.5|9728.5|9724.5|9722.5|300
1689783600000|2023-07-19 16:20:00|9729.5|9727.5|9734.5|9732.5|9740.5|9738.5|9728.5|9726.5|891
1689783900000|2023-07-19 16:25:00|9733.5|9731.5|9739|9737|9739.5|9737.5|9733.5|9731.5|293
1689784200000|2023-07-19 16:30:00|9738.5|9736.5|9742.5|9740.5|9743.5|9741.5|9738.5|9736.5|438
1689784500000|2023-07-19 16:35:00|9743|9741|9740.5|9738.5|9743.5|9741.5|9739.5|9737.5|151
1689784800000|2023-07-19 16:40:00|9739.5|9737.5|9740.5|9738.5|9742.5|9740.5|9739|9737|152
1689785100000|2023-07-19 16:45:00|9739.5|9737.5|9742.5|9740.5|9745.5|9743.5|9739.5|9737.5|134
1689785400000|2023-07-19 16:50:00|9743.5|9741.5|9747|9745|9749.5|9747.5|9741|9739|465
1689785700000|2023-07-19 16:55:00|9746.5|9744.5|9748|9745|9750|9748|9745.5|9743.5|191
1689836400000|2023-07-20 07:00:00|9749|9747|9751.5|9749.5|9755.5|9753.5|9746.5|9744.5|1395
1689836700000|2023-07-20 07:05:00|9752|9750|9741.5|9739.5|9762.5|9760.5|9741.5|9739.5|823
1689837000000|2023-07-20 07:10:00|9742.5|9740.5|9746|9744|9753.5|9751.5|9740.5|9738.5|920
1689837300000|2023-07-20 07:15:00|9745.5|9743.5|9733.5|9731.5|9747|9745|9722.5|9720.5|990
1689837600000|2023-07-20 07:20:00|9732.5|9730.5|9730.5|9728.5|9739.5|9737.5|9726.5|9724.5|867
1689837900000|2023-07-20 07:25:00|9730|9728|9716.5|9714.5|9730.5|9728.5|9716|9714|799
1689838200000|2023-07-20 07:30:00|9717|9715|9714|9712|9721.5|9719.5|9709.5|9707.5|750
1689838500000|2023-07-20 07:35:00|9714.5|9712.5|9705.5|9703.5|9716|9714|9705.5|9703.5|811
1689838800000|2023-07-20 07:40:00|9704.5|9702.5|9699.5|9697.5|9705.5|9703.5|9695.5|9693.5|1304
1689839100000|2023-07-20 07:45:00|9698.5|9696.5|9704.5|9702.5|9705.5|9703.5|9693.5|9691.5|835
1689839400000|2023-07-20 07:50:00|9704|9702|9710|9708|9713.5|9711.5|9702.5|9700.5|784
1689839700000|2023-07-20 07:55:00|9709.5|9707.5|9704.5|9702.5|9714.5|9712.5|9702.5|9700.5|760
1689840000000|2023-07-20 08:00:00|9703.5|9701.5|9710.5|9708.5|9712.5|9710.5|9702.5|9700.5|593
1689840300000|2023-07-20 08:05:00|9711.5|9709.5|9709.5|9707.5|9715.5|9713.5|9709|9707|721
1689840600000|2023-07-20 08:10:00|9710.5|9708.5|9717.5|9715.5|9717.5|9715.5|9706|9704|411
1689840900000|2023-07-20 08:15:00|9717|9715|9719.5|9717.5|9721.5|9719.5|9713.5|9711.5|371
1689841200000|2023-07-20 08:20:00|9720|9718|9716.5|9714.5|9721.5|9719.5|9714.5|9712.5|469
1689841500000|2023-07-20 08:25:00|9715.5|9713.5|9721|9719|9725|9723|9715.5|9713.5|388
1689841800000|2023-07-20 08:30:00|9721.5|9719.5|9729.5|9727.5|9731|9729|9721|9719|884
1689842100000|2023-07-20 08:35:00|9730.5|9728.5|9729.5|9727.5|9736.5|9734.5|9729.5|9727.5|708
1689842400000|2023-07-20 08:40:00|9728.5|9726.5|9733|9731|9734.5|9732.5|9723.5|9721.5|413
1689842700000|2023-07-20 08:45:00|9733.5|9731.5|9730.5|9728.5|9734.5|9732.5|9725.5|9723.5|520
1689843000000|2023-07-20 08:50:00|9731.5|9729.5|9726.5|9724.5|9732.5|9730.5|9726.5|9724.5|362
1689843300000|2023-07-20 08:55:00|9727|9725|9728|9726|9728.5|9726.5|9724.5|9722.5|378
1689843600000|2023-07-20 09:00:00|9728.5|9726.5|9728.5|9726.5|9730|9728|9725.5|9723.5|250
1689843900000|2023-07-20 09:05:00|9729|9727|9725.5|9723.5|9735.5|9733.5|9724.5|9722.5|777
1689844200000|2023-07-20 09:10:00|9726|9724|9725|9723|9729.5|9727.5|9720.5|9718.5|498
1689844500000|2023-07-20 09:15:00|9724.5|9722.5|9722.5|9720.5|9724.5|9722.5|9720.5|9718.5|251
1689844800000|2023-07-20 09:20:00|9723|9721|9723.5|9721.5|9725.5|9723.5|9722.5|9720.5|311
1689845100000|2023-07-20 09:25:00|9722.5|9720.5|9728|9726|9728.5|9726.5|9722.5|9720.5|300
1689845400000|2023-07-20 09:30:00|9727.5|9725.5|9722|9720|9728.5|9726.5|9720.5|9718.5|357
1689845700000|2023-07-20 09:35:00|9721.5|9719.5|9718.5|9716.5|9724.5|9722.5|9718.5|9716.5|430
1689846000000|2023-07-20 09:40:00|9719|9717|9716.5|9714.5|9722.5|9720.5|9715.5|9713.5|326
1689846300000|2023-07-20 09:45:00|9716|9714|9716.5|9714.5|9717.5|9715.5|9711.5|9709.5|451
1689846600000|2023-07-20 09:50:00|9716|9714|9708.5|9706.5|9718.5|9716.5|9706.5|9704.5|542
1689846900000|2023-07-20 09:55:00|9707.5|9705.5|9706.5|9704.5|9710|9708|9703.5|9701.5|748
1689847200000|2023-07-20 10:00:00|9707.5|9705.5|9706|9704|9708.5|9706.5|9703.5|9701.5|474
1689847500000|2023-07-20 10:05:00|9705.5|9703.5|9709.5|9707.5|9711.5|9709.5|9705|9703|441
1689847800000|2023-07-20 10:10:00|9710.5|9708.5|9714.5|9712.5|9715|9713|9709.5|9707.5|398
1689848100000|2023-07-20 10:15:00|9715|9713|9716.5|9714.5|9717.5|9715.5|9713.5|9711.5|254
1689848400000|2023-07-20 10:20:00|9717|9715|9722.5|9720.5|9723.5|9721.5|9715.5|9713.5|664
1689848700000|2023-07-20 10:25:00|9723.5|9721.5|9725|9723|9726.5|9724.5|9720|9718|612
1689849000000|2023-07-20 10:30:00|9725.5|9723.5|9723|9721|9725.5|9723.5|9719.5|9717.5|404
1689849300000|2023-07-20 10:35:00|9723.5|9721.5|9718.5|9716.5|9724.5|9722.5|9718.5|9716.5|362
1689849600000|2023-07-20 10:40:00|9717.5|9715.5|9709.5|9707.5|9720.5|9718.5|9708.5|9706.5|860
1689849900000|2023-07-20 10:45:00|9708.5|9706.5|9707|9705|9711.5|9709.5|9704.5|9702.5|512
1689850200000|2023-07-20 10:50:00|9706.5|9704.5|9700|9698|9708|9706|9699.5|9697.5|453
1689850500000|2023-07-20 10:55:00|9700.5|9698.5|9702.5|9700.5|9706.5|9704.5|9700.5|9698.5|499
1689850800000|2023-07-20 11:00:00|9703|9701|9705|9703|9707.5|9705.5|9700.5|9698.5|829
1689851100000|2023-07-20 11:05:00|9704.5|9702.5|9706|9704|9708|9706|9702.5|9700.5|396
1689851400000|2023-07-20 11:10:00|9706.5|9704.5|9710.5|9708.5|9713.5|9711.5|9705.5|9703.5|256
1689851700000|2023-07-20 11:15:00|9709.5|9707.5|9709.5|9707.5|9711|9709|9705.5|9703.5|268
1689852000000|2023-07-20 11:20:00|9711.5|9709.5|9707.5|9705.5|9712.5|9710.5|9706.5|9704.5|428
1689852300000|2023-07-20 11:25:00|9707|9705|9712.5|9710.5|9715.5|9713.5|9706.5|9704.5|310
1689852600000|2023-07-20 11:30:00|9713|9711|9710.5|9708.5|9714.5|9712.5|9709.5|9707.5|234
1689852900000|2023-07-20 11:35:00|9711.5|9709.5|9721.5|9719.5|9721.5|9719.5|9711.5|9709.5|480
1689853200000|2023-07-20 11:40:00|9720.5|9718.5|9717.5|9715.5|9722.5|9720.5|9716.5|9714.5|280
1689853500000|2023-07-20 11:45:00|9716.5|9714.5|9717.5|9715.5|9721|9719|9716.5|9714.5|293
1689853800000|2023-07-20 11:50:00|9718.5|9716.5|9717.5|9715.5|9720|9718|9714.5|9712.5|328
1689854100000|2023-07-20 11:55:00|9718|9716|9722.5|9720.5|9724.5|9722.5|9716.5|9714.5|529
1689854400000|2023-07-20 12:00:00|9721.5|9719.5|9729.5|9727.5|9731.5|9729.5|9721.5|9719.5|668
1689854700000|2023-07-20 12:05:00|9728.5|9726.5|9729.5|9727.5|9733.5|9731.5|9727.5|9725.5|499
1689855000000|2023-07-20 12:10:00|9729|9727|9725.5|9723.5|9729.5|9727.5|9723.5|9721.5|225
1689855300000|2023-07-20 12:15:00|9726|9724|9725|9723|9727.5|9725.5|9723.5|9721.5|360
1689855600000|2023-07-20 12:20:00|9725.5|9723.5|9712|9710|9727|9725|9712|9710|566
1689855900000|2023-07-20 12:25:00|9711.5|9709.5|9719|9717|9720|9717|9711.5|9709.5|550
1689856200000|2023-07-20 12:30:00|9718|9716|9703|9701|9718|9716|9697.5|9695.5|1137
1689856500000|2023-07-20 12:35:00|9702.5|9700.5|9703.5|9701.5|9711|9709|9700.5|9698.5|687
1689856800000|2023-07-20 12:40:00|9702.5|9700.5|9697|9695|9706.5|9704.5|9693|9691|684
1689857100000|2023-07-20 12:45:00|9696.5|9694.5|9696.5|9694.5|9702.5|9700.5|9693.5|9691.5|613
1689857400000|2023-07-20 12:50:00|9695.5|9693.5|9699.5|9697.5|9704.5|9702.5|9695.5|9693.5|581
1689857700000|2023-07-20 12:55:00|9699|9697|9690.5|9688.5|9699|9697|9690.5|9688.5|722
1689858000000|2023-07-20 13:00:00|9689.5|9687.5|9686.5|9684.5|9696.5|9694.5|9686.5|9684.5|557
1689858300000|2023-07-20 13:05:00|9685.5|9683.5|9678.5|9676.5|9688|9686|9676|9674|812
1689858600000|2023-07-20 13:10:00|9678|9676|9683|9681|9683.5|9681.5|9673.5|9671.5|864
1689858900000|2023-07-20 13:15:00|9683.5|9681.5|9687|9685|9692|9690|9682.5|9680.5|889
1689859200000|2023-07-20 13:20:00|9686.5|9684.5|9700.5|9698.5|9700.5|9698.5|9685.5|9683.5|894
1689859500000|2023-07-20 13:25:00|9699|9697|9702.5|9700.5|9703.5|9701.5|9697.5|9695.5|730
1689859800000|2023-07-20 13:30:00|9701|9699|9707.5|9705.5|9712.5|9710.5|9697.5|9695.5|1484
1689860100000|2023-07-20 13:35:00|9708|9706|9694.5|9692.5|9712.5|9710.5|9694.5|9692.5|1771
1689860400000|2023-07-20 13:40:00|9695.5|9693.5|9694.5|9692.5|9703|9701|9693.5|9691.5|1416
1689860700000|2023-07-20 13:45:00|9695|9693|9687.5|9685.5|9700.5|9698.5|9687.5|9685.5|887
1689861000000|2023-07-20 13:50:00|9686.5|9684.5|9692.5|9690.5|9693|9691|9684.5|9682.5|709
1689861300000|2023-07-20 13:55:00|9692|9690|9696.5|9694.5|9698|9696|9688.5|9686.5|788
1689861600000|2023-07-20 14:00:00|9701.5|9699.5|9697.5|9695.5|9701.5|9699.5|9692.5|9690.5|1202
1689861900000|2023-07-20 14:05:00|9698|9696|9678.5|9676.5|9699.5|9697.5|9678.5|9676.5|1260
1689862200000|2023-07-20 14:10:00|9678|9676|9685.5|9683.5|9691.5|9689.5|9677|9675|825
1689862500000|2023-07-20 14:15:00|9684.5|9682.5|9679|9677|9686.5|9684.5|9676.5|9674.5|811
1689862800000|2023-07-20 14:20:00|9679.5|9677.5|9685|9683|9686.5|9684.5|9678.5|9676.5|542
1689863100000|2023-07-20 14:25:00|9685.5|9683.5|9685.5|9683.5|9690|9688|9681.5|9679.5|1102
1689863400000|2023-07-20 14:30:00|9686.5|9684.5|9688.5|9686.5|9690.5|9688.5|9681.5|9679.5|1308
1689863700000|2023-07-20 14:35:00|9689.5|9687.5|9693.5|9691.5|9699.5|9697.5|9689.5|9687.5|758
1689864000000|2023-07-20 14:40:00|9694|9692|9692.5|9690.5|9698.5|9696.5|9690.5|9688.5|767
1689864300000|2023-07-20 14:45:00|9692|9690|9684|9682|9697.5|9695.5|9683|9681|475
1689864600000|2023-07-20 14:50:00|9684.5|9682.5|9686.5|9684.5|9686.5|9684.5|9681.5|9679.5|777
1689864900000|2023-07-20 14:55:00|9687.5|9685.5|9685.5|9683.5|9690.5|9688.5|9685.5|9683.5|526
1689865200000|2023-07-20 15:00:00|9686.5|9684.5|9675.5|9673.5|9686.5|9684.5|9675.5|9673.5|744
1689865500000|2023-07-20 15:05:00|9676.5|9674.5|9667.5|9665.5|9676.5|9674.5|9667.5|9665.5|1480
1689865800000|2023-07-20 15:10:00|9666.5|9664.5|9661.5|9659.5|9666.5|9664.5|9657.5|9655.5|1874
1689866100000|2023-07-20 15:15:00|9662.5|9660.5|9657.5|9655.5|9663.5|9661.5|9652.5|9650.5|1448
1689866400000|2023-07-20 15:20:00|9657|9655|9659|9657|9662.5|9660.5|9655.5|9653.5|678
1689866700000|2023-07-20 15:25:00|9659.5|9657.5|9653.5|9651.5|9659.5|9657.5|9653.5|9651.5|469
1689867000000|2023-07-20 15:30:00|9654.5|9652.5|9658|9656|9662.5|9660.5|9653.5|9651.5|926
1689867300000|2023-07-20 15:35:00|9658.5|9656.5|9655.5|9653.5|9659.5|9657.5|9654.5|9652.5|705
1689867600000|2023-07-20 15:40:00|9656.5|9654.5|9657|9655|9660.5|9658.5|9655.5|9653.5|557
1689867900000|2023-07-20 15:45:00|9656.5|9654.5|9652.5|9650.5|9657|9655|9651.5|9649.5|416
1689868200000|2023-07-20 15:50:00|9653|9651|9652.5|9650.5|9656|9654|9652.5|9650.5|782
1689868500000|2023-07-20 15:55:00|9653|9651|9653|9651|9656.5|9654.5|9652.5|9650.5|198
1689868800000|2023-07-20 16:00:00|9653.5|9651.5|9652.5|9650.5|9654.5|9652.5|9651|9649|316
1689869100000|2023-07-20 16:05:00|9652|9650|9653.5|9651.5|9653.5|9651.5|9649.5|9647.5|119
1689869400000|2023-07-20 16:10:00|9654.5|9652.5|9648.5|9646.5|9654.5|9652.5|9648.5|9646.5|186
1689869700000|2023-07-20 16:15:00|9649|9647|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|90
1689870000000|2023-07-20 16:20:00|9650|9648|9645.5|9643.5|9651.5|9649.5|9645|9643|169
1689870300000|2023-07-20 16:25:00|9646|9644|9647.5|9645.5|9647.5|9645.5|9645.5|9643.5|91
1689870600000|2023-07-20 16:30:00|9646.5|9644.5|9648.5|9646.5|9650.5|9648.5|9646.5|9644.5|47
1689870900000|2023-07-20 16:35:00|9648|9646|9644.5|9642.5|9648|9646|9643.5|9641.5|240
1689871200000|2023-07-20 16:40:00|9644|9642|9640|9638|9645|9643|9639|9637|230
1689871500000|2023-07-20 16:45:00|9640.5|9638.5|9646.5|9644.5|9646.5|9644.5|9640.5|9638.5|259
1689871800000|2023-07-20 16:50:00|9647.5|9645.5|9644.5|9642.5|9648|9646|9644.5|9642.5|121
1689872100000|2023-07-20 16:55:00|9643.5|9641.5|9642|9640|9643.5|9641.5|9638.5|9636.5|270
1689922800000|2023-07-21 07:00:00|9664.5|9662.5|9659|9657|9668.5|9666.5|9655.5|9653.5|963
1689923100000|2023-07-21 07:05:00|9658.5|9656.5|9641.5|9639.5|9658.5|9656.5|9637.5|9635.5|862
1689923400000|2023-07-21 07:10:00|9640.5|9638.5|9636|9634|9641.5|9639.5|9634.5|9632.5|1002
1689923700000|2023-07-21 07:15:00|9635.5|9633.5|9626.5|9624.5|9635.5|9633.5|9625.5|9623.5|1272
1689924000000|2023-07-21 07:20:00|9624.5|9622.5|9627.5|9625.5|9638.5|9636.5|9624|9622|1236
1689924300000|2023-07-21 07:25:00|9627|9625|9633.5|9631.5|9636.5|9634.5|9625|9623|665
1689924600000|2023-07-21 07:30:00|9632.5|9630.5|9638.5|9636.5|9648.5|9646.5|9631.5|9629.5|1449
1689924900000|2023-07-21 07:35:00|9639.5|9637.5|9622.5|9620.5|9640.5|9638.5|9621.5|9619.5|871
1689925200000|2023-07-21 07:40:00|9621.5|9619.5|9624.5|9622.5|9624.5|9622.5|9617|9615|682
1689925500000|2023-07-21 07:45:00|9625|9623|9632.5|9630.5|9635|9633|9624.5|9622.5|411
1689925800000|2023-07-21 07:50:00|9631.5|9629.5|9623.5|9621.5|9633.5|9631.5|9623.5|9621.5|522
1689926100000|2023-07-21 07:55:00|9622.5|9620.5|9623.5|9621.5|9630.5|9628.5|9621.5|9619.5|354
1689926400000|2023-07-21 08:00:00|9623|9621|9620|9618|9625.5|9623.5|9617.5|9615.5|461
1689926700000|2023-07-21 08:05:00|9620.5|9618.5|9624.5|9622.5|9627.5|9625.5|9618.5|9616.5|402
1689927000000|2023-07-21 08:10:00|9623.5|9621.5|9627.5|9625.5|9627.5|9625.5|9620.5|9618.5|512
1689927300000|2023-07-21 08:15:00|9628.5|9626.5|9633.5|9631.5|9634|9632|9626.5|9624.5|603
1689927600000|2023-07-21 08:20:00|9634.5|9632.5|9637.5|9635.5|9641|9639|9633.5|9631.5|466
1689927900000|2023-07-21 08:25:00|9638|9636|9640|9638|9646.5|9644.5|9636.5|9634.5|580
1689928200000|2023-07-21 08:30:00|9640.5|9638.5|9636.5|9634.5|9644.5|9642.5|9636|9634|428
1689928500000|2023-07-21 08:35:00|9636|9634|9638.5|9636.5|9641.5|9639.5|9635.5|9633.5|374
1689928800000|2023-07-21 08:40:00|9639|9637|9628.5|9626.5|9639.5|9637.5|9628.5|9626.5|271
1689929100000|2023-07-21 08:45:00|9628|9626|9622.5|9620.5|9632.5|9630.5|9622.5|9620.5|516
1689929400000|2023-07-21 08:50:00|9623|9621|9625.5|9623.5|9627.5|9625.5|9623|9621|305
1689929700000|2023-07-21 08:55:00|9624|9622|9627.5|9625.5|9628.5|9626.5|9622.5|9620.5|395
1689930000000|2023-07-21 09:00:00|9628.5|9626.5|9629.5|9627.5|9629.5|9627.5|9625.5|9623.5|315
1689930300000|2023-07-21 09:05:00|9628.5|9626.5|9633.5|9631.5|9635.5|9633.5|9628.5|9626.5|341
1689930600000|2023-07-21 09:10:00|9632|9630|9627.5|9625.5|9632|9630|9625.5|9623.5|368
1689930900000|2023-07-21 09:15:00|9628.5|9626.5|9627.5|9625.5|9630.5|9628.5|9624.5|9622.5|335
1689931200000|2023-07-21 09:20:00|9627|9625|9624.5|9622.5|9628.5|9626.5|9623.5|9621.5|331
1689931500000|2023-07-21 09:25:00|9625.5|9623.5|9629.5|9627.5|9629.5|9627.5|9623.5|9621.5|492
1689931800000|2023-07-21 09:30:00|9630.5|9628.5|9624|9622|9632.5|9630.5|9623.5|9621.5|633
1689932100000|2023-07-21 09:35:00|9623.5|9621.5|9617.5|9615.5|9624|9622|9616.5|9614.5|431
1689932400000|2023-07-21 09:40:00|9617|9615|9622.5|9620.5|9623.5|9621.5|9611.5|9609.5|758
1689932700000|2023-07-21 09:45:00|9624.5|9622.5|9624.5|9622.5|9627.5|9625.5|9620.5|9618.5|638
1689933000000|2023-07-21 09:50:00|9625.5|9623.5|9623.5|9621.5|9625.5|9623.5|9622|9620|420
1689933300000|2023-07-21 09:55:00|9624.5|9622.5|9626.5|9624.5|9626.5|9624.5|9621.5|9619.5|282
1689933600000|2023-07-21 10:00:00|9627.5|9625.5|9626.5|9624.5|9629.5|9627.5|9625.5|9623.5|444
1689933900000|2023-07-21 10:05:00|9625.5|9623.5|9632.5|9630.5|9632.5|9630.5|9624.5|9622.5|330
1689934200000|2023-07-21 10:10:00|9631.5|9629.5|9628.5|9626.5|9633.5|9631.5|9626.5|9624.5|279
1689934500000|2023-07-21 10:15:00|9629.5|9627.5|9625.5|9623.5|9629.5|9627.5|9625.5|9623.5|302
1689934800000|2023-07-21 10:20:00|9626.5|9624.5|9627.5|9625.5|9632.5|9630.5|9626.5|9624.5|553
1689935100000|2023-07-21 10:25:00|9628|9626|9630.5|9628.5|9631.5|9629.5|9627.5|9625.5|241
1689935400000|2023-07-21 10:30:00|9629.5|9627.5|9632.5|9630.5|9633.5|9631.5|9629.5|9627.5|213
1689935700000|2023-07-21 10:35:00|9631.5|9629.5|9629.5|9627.5|9633.5|9631.5|9628.5|9626.5|195
1689936000000|2023-07-21 10:40:00|9630.5|9628.5|9628.5|9626.5|9632.5|9630.5|9628.5|9626.5|407
1689936300000|2023-07-21 10:45:00|9626.5|9624.5|9628.5|9626.5|9628.5|9626.5|9623.5|9621.5|311
1689936600000|2023-07-21 10:50:00|9627.5|9625.5|9623.5|9621.5|9628.5|9626.5|9623.5|9621.5|167
1689936900000|2023-07-21 10:55:00|9622.5|9620.5|9622.5|9620.5|9627.5|9625.5|9621.5|9619.5|509
1689937200000|2023-07-21 11:00:00|9623.5|9621.5|9624.5|9622.5|9631.5|9629.5|9623.5|9621.5|684
1689937500000|2023-07-21 11:05:00|9623.5|9621.5|9631.5|9629.5|9631.5|9629.5|9622.5|9620.5|321
1689937800000|2023-07-21 11:10:00|9630.5|9628.5|9640|9638|9643.5|9641.5|9630.5|9628.5|430
1689938100000|2023-07-21 11:15:00|9639.5|9637.5|9636.5|9634.5|9642.5|9640.5|9635.5|9633.5|288
1689938400000|2023-07-21 11:20:00|9636|9634|9640.5|9638.5|9643.5|9641.5|9635.5|9633.5|485
1689938700000|2023-07-21 11:25:00|9641.5|9639.5|9643.5|9641.5|9645.5|9643.5|9640.5|9638.5|239
1689939000000|2023-07-21 11:30:00|9642.5|9640.5|9647.5|9645.5|9647.5|9645.5|9639.5|9637.5|521
1689939300000|2023-07-21 11:35:00|9647|9645|9645.5|9643.5|9647.5|9645.5|9641.5|9639.5|209
1689939600000|2023-07-21 11:40:00|9645|9643|9644.5|9642.5|9650.5|9648.5|9643.5|9641.5|291
1689939900000|2023-07-21 11:45:00|9643.5|9641.5|9638.5|9636.5|9643.5|9641.5|9636|9634|366
1689940200000|2023-07-21 11:50:00|9639|9637|9631.5|9629.5|9639|9637|9631.5|9629.5|222
1689940500000|2023-07-21 11:55:00|9632.5|9630.5|9628|9626|9635.5|9633.5|9627.5|9625.5|569
1689940800000|2023-07-21 12:00:00|9627.5|9625.5|9630.5|9628.5|9631.5|9629.5|9627.5|9625.5|873
1689941100000|2023-07-21 12:05:00|9630|9628|9629.5|9627.5|9630.5|9628.5|9627.5|9625.5|640
1689941400000|2023-07-21 12:10:00|9628.5|9626.5|9635.5|9633.5|9636|9634|9627.5|9625.5|349
1689941700000|2023-07-21 12:15:00|9636.5|9634.5|9640.5|9638.5|9641|9639|9634.5|9632.5|376
1689942000000|2023-07-21 12:20:00|9641.5|9639.5|9650.5|9648.5|9655.5|9653.5|9641.5|9639.5|920
1689942300000|2023-07-21 12:25:00|9650|9648|9652|9650|9655|9653|9646|9644|832
1689942600000|2023-07-21 12:30:00|9651.5|9649.5|9655.5|9653.5|9658.5|9656.5|9651|9649|590
1689942900000|2023-07-21 12:35:00|9655|9653|9651|9649|9655.5|9653.5|9645.5|9643.5|883
1689943200000|2023-07-21 12:40:00|9650.5|9648.5|9657.5|9655.5|9658|9656|9646|9644|690
1689943500000|2023-07-21 12:45:00|9657|9655|9661.5|9659.5|9663.5|9661.5|9654.5|9652.5|565
1689943800000|2023-07-21 12:50:00|9663|9661|9657.5|9655.5|9665.5|9663.5|9655|9653|524
1689944100000|2023-07-21 12:55:00|9658|9656|9654|9652|9659.5|9657.5|9650.5|9648.5|512
1689944400000|2023-07-21 13:00:00|9653.5|9651.5|9651.5|9649.5|9658.5|9656.5|9651.5|9649.5|449
1689944700000|2023-07-21 13:05:00|9652|9650|9661.5|9659.5|9661.5|9659.5|9651.5|9649.5|281
1689945000000|2023-07-21 13:10:00|9662.5|9660.5|9653.5|9651.5|9663.5|9661.5|9653.5|9651.5|819
1689945300000|2023-07-21 13:15:00|9654|9652|9653.5|9651.5|9659.5|9657.5|9650.5|9648.5|395
1689945600000|2023-07-21 13:20:00|9654.5|9652.5|9655.5|9653.5|9658.5|9656.5|9652.5|9650.5|439
1689945900000|2023-07-21 13:25:00|9655|9653|9657.5|9655.5|9660|9658|9654.5|9652.5|387
1689946200000|2023-07-21 13:30:00|9657|9655|9662.5|9660.5|9667|9665|9652.5|9650.5|691
1689946500000|2023-07-21 13:35:00|9664.5|9662.5|9661.5|9659.5|9666.5|9664.5|9660.5|9658.5|362
1689946800000|2023-07-21 13:40:00|9660.5|9658.5|9661|9659|9662.5|9660.5|9657.5|9655.5|448
1689947100000|2023-07-21 13:45:00|9661.5|9659.5|9667.5|9665.5|9667.5|9665.5|9658.5|9656.5|329
1689947400000|2023-07-21 13:50:00|9666.5|9664.5|9671.5|9669.5|9674|9672|9666.5|9664.5|515
1689947700000|2023-07-21 13:55:00|9671|9669|9664.5|9662.5|9671.5|9669.5|9664.5|9662.5|556
1689948000000|2023-07-21 14:00:00|9663.5|9661.5|9657.5|9655.5|9664|9662|9655.5|9653.5|1012
1689948300000|2023-07-21 14:05:00|9656.5|9654.5|9647.5|9645.5|9656.5|9654.5|9646.5|9644.5|596
1689948600000|2023-07-21 14:10:00|9646.5|9644.5|9646.5|9644.5|9648.5|9646.5|9641.5|9639.5|802
1689948900000|2023-07-21 14:15:00|9646|9644|9642.5|9640.5|9647.5|9645.5|9642.5|9640.5|714
1689949200000|2023-07-21 14:20:00|9643.5|9641.5|9644.5|9642.5|9646.5|9644.5|9639.5|9637.5|822
1689949500000|2023-07-21 14:25:00|9645|9643|9657.5|9655.5|9660|9658|9645|9643|1126
1689949800000|2023-07-21 14:30:00|9657|9655|9658.5|9656.5|9660.5|9658.5|9654.5|9652.5|813
1689950100000|2023-07-21 14:35:00|9657.5|9655.5|9656.5|9654.5|9659|9657|9652.5|9650.5|570
1689950400000|2023-07-21 14:40:00|9655.5|9653.5|9653.5|9651.5|9658.5|9656.5|9650.5|9648.5|362
1689950700000|2023-07-21 14:45:00|9655.5|9653.5|9652.5|9650.5|9655.5|9653.5|9650|9648|466
1689951000000|2023-07-21 14:50:00|9651.5|9649.5|9653.5|9651.5|9653.5|9651.5|9647.5|9645.5|470
1689951300000|2023-07-21 14:55:00|9652.5|9650.5|9649|9647|9653.5|9651.5|9647.5|9645.5|460
1689951600000|2023-07-21 15:00:00|9648.5|9646.5|9647.5|9645.5|9652|9650|9646|9644|600
1689951900000|2023-07-21 15:05:00|9648.5|9646.5|9660|9658|9660|9658|9647.5|9645.5|831
1689952200000|2023-07-21 15:10:00|9659.5|9657.5|9663.5|9661.5|9663.5|9661.5|9655.5|9653.5|2728
1689952500000|2023-07-21 15:15:00|9662.5|9660.5|9669|9667|9671.5|9669.5|9662.5|9660.5|2284
1689952800000|2023-07-21 15:20:00|9668.5|9666.5|9662.5|9660.5|9668.5|9666.5|9662.5|9660.5|402
1689953100000|2023-07-21 15:25:00|9661.5|9659.5|9661.5|9659.5|9664.5|9662.5|9660.5|9658.5|429
1689953400000|2023-07-21 15:30:00|9664|9662|9662.5|9660.5|9665|9663|9660.5|9658.5|517
1689953700000|2023-07-21 15:35:00|9664|9662|9666|9664|9666.5|9664.5|9662.5|9660.5|420
1689954000000|2023-07-21 15:40:00|9665.5|9663.5|9661.5|9659.5|9669.5|9667.5|9659.5|9657.5|551
1689954300000|2023-07-21 15:45:00|9660.5|9658.5|9659.5|9657.5|9663.5|9661.5|9659.5|9657.5|423
1689954600000|2023-07-21 15:50:00|9660|9658|9656.5|9654.5|9660.5|9658.5|9656.5|9654.5|231
1689954900000|2023-07-21 15:55:00|9654.5|9652.5|9650.5|9648.5|9655.5|9653.5|9649.5|9647.5|499
1689955200000|2023-07-21 16:00:00|9651|9649|9659.5|9657.5|9660.5|9658.5|9651|9649|253
1689955500000|2023-07-21 16:05:00|9659|9657|9656.5|9654.5|9660.5|9658.5|9655.5|9653.5|84
1689955800000|2023-07-21 16:10:00|9657.5|9655.5|9656|9654|9657.5|9655.5|9654.5|9652.5|117
1689956100000|2023-07-21 16:15:00|9656.5|9654.5|9657.5|9655.5|9658.5|9656.5|9654.5|9652.5|65
1689956400000|2023-07-21 16:20:00|9658|9656|9660.5|9658.5|9661.5|9659.5|9656|9654|69
1689956700000|2023-07-21 16:25:00|9661|9659|9658.5|9656.5|9661|9659|9658.5|9656.5|46
1689957000000|2023-07-21 16:30:00|9658|9656|9656.5|9654.5|9658|9656|9654.5|9652.5|46
1689957300000|2023-07-21 16:35:00|9656|9654|9657.5|9655.5|9658.5|9656.5|9655.5|9653.5|76
1689957600000|2023-07-21 16:40:00|9658.5|9656.5|9655|9653|9658.5|9656.5|9653|9651|223
1689957900000|2023-07-21 16:45:00|9655.5|9653.5|9657|9655|9657|9655|9653|9651|110
1689958200000|2023-07-21 16:50:00|9656.5|9654.5|9654|9652|9660|9658|9654|9652|145
1689958500000|2023-07-21 16:55:00|9655|9653|9654|9651|9657.5|9655.5|9653|9651|123
1690182000000|2023-07-24 07:00:00|9663.5|9661.5|9656.5|9654.5|9669.5|9667.5|9654.5|9652.5|1280
1690182300000|2023-07-24 07:05:00|9655.5|9653.5|9645|9643|9657.5|9655.5|9643.5|9641.5|798
1690182600000|2023-07-24 07:10:00|9645.5|9643.5|9656|9654|9656.5|9654.5|9643.5|9641.5|711
1690182900000|2023-07-24 07:15:00|9666|9663|9673.5|9671.5|9682.5|9680.5|9663|9661|1016
1690183200000|2023-07-24 07:20:00|9674|9672|9681|9679|9682.5|9680.5|9674|9672|556
1690183500000|2023-07-24 07:25:00|9681.5|9679.5|9675|9673|9682|9680|9668.5|9666.5|332
1690183800000|2023-07-24 07:30:00|9694|9691|9696.5|9694.5|9701|9699|9686|9684|1348
1690184100000|2023-07-24 07:35:00|9698|9696|9710|9708|9711|9709|9694.5|9692.5|1006
1690184400000|2023-07-24 07:40:00|9710.5|9708.5|9708.5|9706.5|9713.5|9711.5|9705.5|9703.5|970
1690184700000|2023-07-24 07:45:00|9707.5|9705.5|9706.5|9704.5|9712|9710|9704.5|9702.5|546
1690185000000|2023-07-24 07:50:00|9707|9705|9704.5|9702.5|9710.5|9708.5|9698.5|9696.5|765
1690185300000|2023-07-24 07:55:00|9704|9702|9707|9705|9708.5|9706.5|9701.5|9699.5|511
1690185600000|2023-07-24 08:00:00|9704.5|9702.5|9698.5|9696.5|9705.5|9703.5|9695.5|9693.5|502
1690185900000|2023-07-24 08:05:00|9698|9696|9700|9698|9700|9698|9693|9691|478
1690186200000|2023-07-24 08:10:00|9700.5|9698.5|9700|9698|9705.5|9703.5|9698|9696|559
1690186500000|2023-07-24 08:15:00|9699.5|9697.5|9697.5|9695.5|9706.5|9704.5|9696|9694|256
1690186800000|2023-07-24 08:20:00|9698|9696|9699.5|9697.5|9700|9698|9693.5|9691.5|658
1690187100000|2023-07-24 08:25:00|9700.5|9698.5|9713|9711|9713|9711|9698.5|9696.5|595
1690187400000|2023-07-24 08:30:00|9725.5|9722.5|9732.5|9730.5|9736.5|9734.5|9720.5|9718.5|1363
1690187700000|2023-07-24 08:35:00|9732|9730|9727.5|9725.5|9737.5|9735.5|9727.5|9725.5|792
1690188000000|2023-07-24 08:40:00|9726.5|9724.5|9733.5|9731.5|9737|9735|9722|9720|780
1690188300000|2023-07-24 08:45:00|9733|9731|9728.5|9726.5|9733.5|9731.5|9723.5|9721.5|717
1690188600000|2023-07-24 08:50:00|9729|9727|9745|9743|9745|9743|9727.5|9725.5|1085
1690188900000|2023-07-24 08:55:00|9744.5|9742.5|9742|9740|9747.5|9745.5|9740|9738|1732
1690189200000|2023-07-24 09:00:00|9742.5|9740.5|9745.5|9743.5|9758.5|9756.5|9742.5|9740.5|998
1690189500000|2023-07-24 09:05:00|9744.5|9742.5|9752.5|9750.5|9753.5|9751.5|9744.5|9742.5|910
1690189800000|2023-07-24 09:10:00|9751.5|9749.5|9745.5|9743.5|9752.5|9750.5|9745.5|9743.5|873
1690190100000|2023-07-24 09:15:00|9746|9744|9745.5|9743.5|9748.5|9746.5|9742.5|9740.5|526
1690190400000|2023-07-24 09:20:00|9744.5|9742.5|9741.5|9739.5|9745.5|9743.5|9736.5|9734.5|743
1690190700000|2023-07-24 09:25:00|9742.5|9740.5|9734|9732|9743|9741|9733.5|9731.5|591
1690191000000|2023-07-24 09:30:00|9734.5|9732.5|9734.5|9732.5|9735.5|9733.5|9729.5|9727.5|761
1690191300000|2023-07-24 09:35:00|9733.5|9731.5|9732.5|9730.5|9737.5|9735.5|9731.5|9729.5|761
1690191600000|2023-07-24 09:40:00|9732|9730|9731.5|9729.5|9733.5|9731.5|9731.5|9729.5|415
1690191900000|2023-07-24 09:45:00|9730.5|9728.5|9737.5|9735.5|9740.5|9738.5|9729.5|9727.5|503
1690192200000|2023-07-24 09:50:00|9737|9735|9738.5|9736.5|9739.5|9737.5|9733|9731|346
1690192500000|2023-07-24 09:55:00|9737.5|9735.5|9739|9737|9742.5|9740.5|9731.5|9729.5|467
1690192800000|2023-07-24 10:00:00|9738.5|9736.5|9737.5|9735.5|9739.5|9737.5|9735.5|9733.5|269
1690193100000|2023-07-24 10:05:00|9736.5|9734.5|9736.5|9734.5|9739.5|9737.5|9734.5|9732.5|341
1690193400000|2023-07-24 10:10:00|9737.5|9735.5|9741.5|9739.5|9741.5|9739.5|9734.5|9732.5|297
1690193700000|2023-07-24 10:15:00|9742|9740|9744.5|9742.5|9746.5|9744.5|9742|9740|641
1690194000000|2023-07-24 10:20:00|9743.5|9741.5|9739|9737|9743.5|9741.5|9737.5|9735.5|320
1690194300000|2023-07-24 10:25:00|9738.5|9736.5|9741.5|9739.5|9743.5|9741.5|9737.5|9735.5|662
1690194600000|2023-07-24 10:30:00|9742|9740|9735.5|9733.5|9742.5|9740.5|9734.5|9732.5|542
1690194900000|2023-07-24 10:35:00|9734.5|9732.5|9735|9733|9735.5|9733.5|9732.5|9730.5|413
1690195200000|2023-07-24 10:40:00|9735.5|9733.5|9732.5|9730.5|9735.5|9733.5|9730.5|9728.5|522
1690195500000|2023-07-24 10:45:00|9732|9730|9727.5|9725.5|9732.5|9730.5|9726.5|9724.5|229
1690195800000|2023-07-24 10:50:00|9728.5|9726.5|9731.5|9729.5|9733.5|9731.5|9726.5|9724.5|434
1690196100000|2023-07-24 10:55:00|9730.5|9728.5|9732.5|9730.5|9734.5|9732.5|9729|9727|173
1690196400000|2023-07-24 11:00:00|9732|9730|9736|9734|9736.5|9734.5|9731.5|9729.5|441
1690196700000|2023-07-24 11:05:00|9735.5|9733.5|9729.5|9727.5|9736|9734|9729.5|9727.5|458
1690197000000|2023-07-24 11:10:00|9728.5|9726.5|9730.5|9728.5|9733.5|9731.5|9728.5|9726.5|451
1690197300000|2023-07-24 11:15:00|9731.5|9729.5|9729.5|9727.5|9732.5|9730.5|9729.5|9727.5|480
1690197600000|2023-07-24 11:20:00|9730|9728|9735|9733|9735.5|9733.5|9728.5|9726.5|217
1690197900000|2023-07-24 11:25:00|9734.5|9732.5|9738.5|9736.5|9739.5|9737.5|9731.5|9729.5|186
1690198200000|2023-07-24 11:30:00|9738|9736|9734.5|9732.5|9740.5|9738.5|9733.5|9731.5|232
1690198500000|2023-07-24 11:35:00|9735.5|9733.5|9741.5|9739.5|9741.5|9739.5|9735.5|9733.5|475
1690198800000|2023-07-24 11:40:00|9740.5|9738.5|9734.5|9732.5|9741.5|9739.5|9734|9732|356
1690199100000|2023-07-24 11:45:00|9735.5|9733.5|9734.5|9732.5|9736.5|9734.5|9733.5|9731.5|394
1690199400000|2023-07-24 11:50:00|9734|9732|9735.5|9733.5|9735.5|9733.5|9733.5|9731.5|304
1690199700000|2023-07-24 11:55:00|9734.5|9732.5|9732.5|9730.5|9736.5|9734.5|9731.5|9729.5|428
1690200000000|2023-07-24 12:00:00|9732|9730|9733|9731|9737.5|9735.5|9731.5|9729.5|586
1690200300000|2023-07-24 12:05:00|9733.5|9731.5|9731.5|9729.5|9739|9737|9731.5|9729.5|541
1690200600000|2023-07-24 12:10:00|9732|9730|9731|9729|9732.5|9730.5|9728.5|9726.5|531
1690200900000|2023-07-24 12:15:00|9731.5|9729.5|9730.5|9728.5|9732.5|9730.5|9728.5|9726.5|340
1690201200000|2023-07-24 12:20:00|9731.5|9729.5|9722.5|9720.5|9731.5|9729.5|9722.5|9720.5|677
1690201500000|2023-07-24 12:25:00|9721.5|9719.5|9728.5|9726.5|9728.5|9726.5|9720.5|9718.5|559
1690201800000|2023-07-24 12:30:00|9730.5|9728.5|9734.5|9732.5|9739.5|9737.5|9730.5|9728.5|764
1690202100000|2023-07-24 12:35:00|9735|9733|9731.5|9729.5|9737.5|9735.5|9730.5|9728.5|353
1690202400000|2023-07-24 12:40:00|9730.5|9728.5|9722.5|9720.5|9730.5|9728.5|9719.5|9717.5|949
1690202700000|2023-07-24 12:45:00|9721.5|9719.5|9720.5|9718.5|9724|9722|9717.5|9715.5|706
1690203000000|2023-07-24 12:50:00|9720|9718|9719.5|9717.5|9722.5|9720.5|9716.5|9714.5|848
1690203300000|2023-07-24 12:55:00|9720.5|9718.5|9724|9722|9724.5|9722.5|9720.5|9718.5|320
1690203600000|2023-07-24 13:00:00|9723.5|9721.5|9717.5|9715.5|9723.5|9721.5|9717.5|9715.5|366
1690203900000|2023-07-24 13:05:00|9717|9715|9716.5|9714.5|9717.5|9715.5|9714.5|9712.5|633
1690204200000|2023-07-24 13:10:00|9716|9714|9716.5|9714.5|9717.5|9715.5|9713.5|9711.5|581
1690204500000|2023-07-24 13:15:00|9717.5|9715.5|9713.5|9711.5|9719.5|9717.5|9713.5|9711.5|758
1690204800000|2023-07-24 13:20:00|9712.5|9710.5|9709.5|9707.5|9712.5|9710.5|9706.5|9704.5|876
1690205100000|2023-07-24 13:25:00|9708.5|9706.5|9703.5|9701.5|9710.5|9708.5|9703.5|9701.5|1333
1690205400000|2023-07-24 13:30:00|9702.5|9700.5|9710.5|9708.5|9710.5|9708.5|9701.5|9699.5|1379
1690205700000|2023-07-24 13:35:00|9709.5|9707.5|9698.5|9696.5|9710.5|9708.5|9696.5|9694.5|1815
1690206000000|2023-07-24 13:40:00|9697.5|9695.5|9697.5|9695.5|9702.5|9700.5|9693.5|9691.5|2501
1690206300000|2023-07-24 13:45:00|9696.5|9694.5|9702.5|9700.5|9709.5|9707.5|9683|9681|2282
1690206600000|2023-07-24 13:50:00|9703.5|9701.5|9690.5|9688.5|9706.5|9704.5|9684.5|9682.5|1091
1690206900000|2023-07-24 13:55:00|9689.5|9687.5|9699.5|9697.5|9702|9700|9686.5|9684.5|958
1690207200000|2023-07-24 14:00:00|9700|9698|9710.5|9708.5|9710.5|9708.5|9700|9698|1219
1690207500000|2023-07-24 14:05:00|9710|9708|9709.5|9707.5|9710.5|9708.5|9702.5|9700.5|645
1690207800000|2023-07-24 14:10:00|9709|9707|9713.5|9711.5|9717.5|9715.5|9709|9707|968
1690208100000|2023-07-24 14:15:00|9712.5|9710.5|9706|9704|9718|9716|9704.5|9702.5|1286
1690208400000|2023-07-24 14:20:00|9705.5|9703.5|9710.5|9708.5|9711|9709|9703.5|9701.5|805
1690208700000|2023-07-24 14:25:00|9710|9708|9706.5|9704.5|9713|9711|9706.5|9704.5|960
1690209000000|2023-07-24 14:30:00|9705.5|9703.5|9701|9699|9708.5|9706.5|9700.5|9698.5|927
1690209300000|2023-07-24 14:35:00|9700.5|9698.5|9700.5|9698.5|9706.5|9704.5|9698.5|9696.5|773
1690209600000|2023-07-24 14:40:00|9701.5|9699.5|9699.5|9697.5|9702.5|9700.5|9697.5|9695.5|744
1690209900000|2023-07-24 14:45:00|9699|9697|9699.5|9697.5|9702.5|9700.5|9697.5|9695.5|483
1690210200000|2023-07-24 14:50:00|9698.5|9696.5|9694.5|9692.5|9699|9697|9693.5|9691.5|603
1690210500000|2023-07-24 14:55:00|9694|9692|9695|9693|9695.5|9693.5|9691.5|9689.5|1027
1690210800000|2023-07-24 15:00:00|9695.5|9693.5|9688|9686|9696.5|9694.5|9688|9686|674
1690211100000|2023-07-24 15:05:00|9687.5|9685.5|9686.5|9684.5|9688.5|9686.5|9684.5|9682.5|647
1690211400000|2023-07-24 15:10:00|9686|9684|9679.5|9677.5|9687.5|9685.5|9677.5|9675.5|3077
1690211700000|2023-07-24 15:15:00|9680.5|9678.5|9677|9675|9683.5|9681.5|9675.5|9673.5|2015
1690212000000|2023-07-24 15:20:00|9676.5|9674.5|9677.5|9675.5|9678.5|9676.5|9674.5|9672.5|803
1690212300000|2023-07-24 15:25:00|9678|9676|9681.5|9679.5|9682.5|9680.5|9676.5|9674.5|516
1690212600000|2023-07-24 15:30:00|9682|9680|9681.5|9679.5|9684|9682|9679.5|9677.5|700
1690212900000|2023-07-24 15:35:00|9680.5|9678.5|9676.5|9674.5|9680.5|9678.5|9675|9673|524
1690213200000|2023-07-24 15:40:00|9677|9675|9674.5|9672.5|9678.5|9676.5|9674.5|9672.5|344
1690213500000|2023-07-24 15:45:00|9675|9673|9674.5|9672.5|9675.5|9673.5|9673.5|9671.5|345
1690213800000|2023-07-24 15:50:00|9675|9673|9673.5|9671.5|9676.5|9674.5|9673.5|9671.5|346
1690214100000|2023-07-24 15:55:00|9672.5|9670.5|9669.5|9667.5|9673.5|9671.5|9667.5|9665.5|639
1690214400000|2023-07-24 16:00:00|9670|9668|9665.5|9663.5|9670|9668|9664|9662|485
1690214700000|2023-07-24 16:05:00|9664.5|9662.5|9669.5|9667.5|9670|9668|9660.5|9658.5|543
1690215000000|2023-07-24 16:10:00|9670|9668|9667|9665|9670.5|9668.5|9666.5|9664.5|617
1690215300000|2023-07-24 16:15:00|9666.5|9664.5|9662.5|9660.5|9667.5|9665.5|9660.5|9658.5|222
1690215600000|2023-07-24 16:20:00|9663|9661|9657.5|9655.5|9663.5|9661.5|9657.5|9655.5|248
1690215900000|2023-07-24 16:25:00|9658.5|9656.5|9662.5|9660.5|9663.5|9661.5|9658.5|9656.5|198
1690216200000|2023-07-24 16:30:00|9661.5|9659.5|9660.5|9658.5|9662|9660|9658|9656|204
1690216500000|2023-07-24 16:35:00|9661|9659|9666.5|9664.5|9668|9666|9660.5|9658.5|118
1690216800000|2023-07-24 16:40:00|9667|9665|9662.5|9660.5|9667.5|9665.5|9662|9660|351
1690217100000|2023-07-24 16:45:00|9663|9661|9663.5|9661.5|9668|9666|9663|9661|112
1690217400000|2023-07-24 16:50:00|9664|9662|9662|9660|9664|9662|9661.5|9659.5|132
1690217700000|2023-07-24 16:55:00|9661.5|9659.5|9661.5|9659.5|9664.5|9662.5|9661.5|9659.5|151
1690268400000|2023-07-25 07:00:00|9647|9645|9649.5|9647.5|9653.5|9651.5|9640|9638|1102
1690268700000|2023-07-25 07:05:00|9649|9647|9649.5|9647.5|9655.5|9653.5|9648.5|9646.5|891
1690269000000|2023-07-25 07:10:00|9648.5|9646.5|9652.5|9650.5|9657.5|9655.5|9648.5|9646.5|724
1690269300000|2023-07-25 07:15:00|9653.5|9651.5|9647.5|9645.5|9657|9655|9646.5|9644.5|660
1690269600000|2023-07-25 07:20:00|9648|9646|9651.5|9649.5|9652.5|9650.5|9642.5|9640.5|743
1690269900000|2023-07-25 07:25:00|9652|9650|9653.5|9651.5|9660.5|9658.5|9651.5|9649.5|658
1690270200000|2023-07-25 07:30:00|9652.5|9650.5|9653.5|9651.5|9654.5|9652.5|9650.5|9648.5|483
1690270500000|2023-07-25 07:35:00|9652.5|9650.5|9657.5|9655.5|9657.5|9655.5|9649.5|9647.5|923
1690270800000|2023-07-25 07:40:00|9658.5|9656.5|9654.5|9652.5|9662.5|9660.5|9654.5|9652.5|536
1690271100000|2023-07-25 07:45:00|9653.5|9651.5|9650.5|9648.5|9654.5|9652.5|9649.5|9647.5|465
1690271400000|2023-07-25 07:50:00|9651.5|9649.5|9656|9654|9659.5|9657.5|9649.5|9647.5|636
1690271700000|2023-07-25 07:55:00|9655.5|9653.5|9662|9660|9665|9663|9655.5|9653.5|671
1690272000000|2023-07-25 08:00:00|9662.5|9660.5|9662.5|9660.5|9679|9677|9662.5|9660.5|1160
1690272300000|2023-07-25 08:05:00|9661.5|9659.5|9666.5|9664.5|9668.5|9666.5|9659.5|9657.5|824
1690272600000|2023-07-25 08:10:00|9667|9665|9665.5|9663.5|9668.5|9666.5|9662.5|9660.5|471
1690272900000|2023-07-25 08:15:00|9664.5|9662.5|9659.5|9657.5|9669.5|9667.5|9658.5|9656.5|580
1690273200000|2023-07-25 08:20:00|9658.5|9656.5|9654.5|9652.5|9661.5|9659.5|9653.5|9651.5|526
1690273500000|2023-07-25 08:25:00|9655.5|9653.5|9650.5|9648.5|9658.5|9656.5|9650.5|9648.5|672
1690273800000|2023-07-25 08:30:00|9651.5|9649.5|9652.5|9650.5|9653.5|9651.5|9648.5|9646.5|506
1690274100000|2023-07-25 08:35:00|9651.5|9649.5|9651.5|9649.5|9655.5|9653.5|9647.5|9645.5|674
1690274400000|2023-07-25 08:40:00|9652.5|9650.5|9643.5|9641.5|9652.5|9650.5|9643.5|9641.5|558
1690274700000|2023-07-25 08:45:00|9644.5|9642.5|9660.5|9658.5|9663.5|9661.5|9644.5|9642.5|1675
1690275000000|2023-07-25 08:50:00|9660|9658|9663.5|9661.5|9669.5|9667.5|9659.5|9657.5|1374
1690275300000|2023-07-25 08:55:00|9664.5|9662.5|9660.5|9658.5|9665.5|9663.5|9659.5|9657.5|4087
1690275600000|2023-07-25 09:00:00|9661|9659|9655.5|9653.5|9661|9659|9650.5|9648.5|1883
1690275900000|2023-07-25 09:05:00|9656.5|9654.5|9656.5|9654.5|9658.5|9656.5|9653.5|9651.5|804
1690276200000|2023-07-25 09:10:00|9657|9655|9663.5|9661.5|9663.5|9661.5|9655.5|9653.5|990
1690276500000|2023-07-25 09:15:00|9662.5|9660.5|9673.5|9671.5|9673.5|9671.5|9662.5|9660.5|820
1690276800000|2023-07-25 09:20:00|9673|9671|9666.5|9664.5|9675.5|9673.5|9664.5|9662.5|780
1690277100000|2023-07-25 09:25:00|9667.5|9665.5|9669|9667|9672|9670|9667.5|9665.5|630
1690277400000|2023-07-25 09:30:00|9669.5|9667.5|9666.5|9664.5|9669.5|9667.5|9665.5|9663.5|482
1690277700000|2023-07-25 09:35:00|9667|9665|9668.5|9666.5|9668.5|9666.5|9664.5|9662.5|499
1690278000000|2023-07-25 09:40:00|9667.5|9665.5|9660.5|9658.5|9669.5|9667.5|9659.5|9657.5|747
1690278300000|2023-07-25 09:45:00|9659|9657|9660.5|9658.5|9660.5|9658.5|9655.5|9653.5|524
1690278600000|2023-07-25 09:50:00|9659.5|9657.5|9661.5|9659.5|9661.5|9659.5|9657.5|9655.5|413
1690278900000|2023-07-25 09:55:00|9660.5|9658.5|9659.5|9657.5|9663.5|9661.5|9658.5|9656.5|763
1690279200000|2023-07-25 10:00:00|9660.5|9658.5|9655.5|9653.5|9663.5|9661.5|9654.5|9652.5|571
1690279500000|2023-07-25 10:05:00|9654.5|9652.5|9646.5|9644.5|9657.5|9655.5|9646.5|9644.5|581
1690279800000|2023-07-25 10:10:00|9647.5|9645.5|9645.5|9643.5|9650.5|9648.5|9645.5|9643.5|672
1690280100000|2023-07-25 10:15:00|9646.5|9644.5|9639.5|9637.5|9646.5|9644.5|9638.5|9636.5|736
1690280400000|2023-07-25 10:20:00|9640.5|9638.5|9637.5|9635.5|9640.5|9638.5|9635.5|9633.5|856
1690280700000|2023-07-25 10:25:00|9637|9635|9636.5|9634.5|9637.5|9635.5|9630.5|9628.5|799
1690281000000|2023-07-25 10:30:00|9635.5|9633.5|9642.5|9640.5|9645.5|9643.5|9634.5|9632.5|1131
1690281300000|2023-07-25 10:35:00|9643.5|9641.5|9650.5|9648.5|9651.5|9649.5|9640.5|9638.5|945
1690281600000|2023-07-25 10:40:00|9649.5|9647.5|9650.5|9648.5|9651.5|9649.5|9644.5|9642.5|1277
1690281900000|2023-07-25 10:45:00|9649.5|9647.5|9649.5|9647.5|9651.5|9649.5|9646.5|9644.5|463
1690282200000|2023-07-25 10:50:00|9649|9647|9656.5|9654.5|9657.5|9655.5|9648.5|9646.5|409
1690282500000|2023-07-25 10:55:00|9657|9655|9654.5|9652.5|9658.5|9656.5|9651.5|9649.5|585
1690282800000|2023-07-25 11:00:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9646|9644|859
1690283100000|2023-07-25 11:05:00|9646.5|9644.5|9638|9636|9648.5|9646.5|9638|9636|434
1690283400000|2023-07-25 11:10:00|9637.5|9635.5|9637|9635|9641.5|9639.5|9634.5|9632.5|345
1690283700000|2023-07-25 11:15:00|9636.5|9634.5|9631.5|9629.5|9636.5|9634.5|9631.5|9629.5|396
1690284000000|2023-07-25 11:20:00|9632.5|9630.5|9639.5|9637.5|9640.5|9638.5|9632|9630|369
1690284300000|2023-07-25 11:25:00|9638.5|9636.5|9646.5|9644.5|9648.5|9646.5|9638.5|9636.5|277
1690284600000|2023-07-25 11:30:00|9645.5|9643.5|9646.5|9644.5|9649.5|9647.5|9645.5|9643.5|265
1690284900000|2023-07-25 11:35:00|9647|9645|9648.5|9646.5|9648.5|9646.5|9643|9641|363
1690285200000|2023-07-25 11:40:00|9647.5|9645.5|9648.5|9646.5|9652.5|9650.5|9647.5|9645.5|374
1690285500000|2023-07-25 11:45:00|9648|9646|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|446
1690285800000|2023-07-25 11:50:00|9651.5|9649.5|9651.5|9649.5|9655.5|9653.5|9648.5|9646.5|635
1690286100000|2023-07-25 11:55:00|9652.5|9650.5|9657.5|9655.5|9657.5|9655.5|9651|9649|385
1690286400000|2023-07-25 12:00:00|9656.5|9654.5|9651|9649|9659|9657|9650.5|9648.5|444
1690286700000|2023-07-25 12:05:00|9650.5|9648.5|9656.5|9654.5|9656.5|9654.5|9650.5|9648.5|303
1690287000000|2023-07-25 12:10:00|9655.5|9653.5|9661.5|9659.5|9664|9662|9655.5|9653.5|237
1690287300000|2023-07-25 12:15:00|9662.5|9660.5|9660.5|9658.5|9666.5|9664.5|9659.5|9657.5|306
1690287600000|2023-07-25 12:20:00|9662.5|9660.5|9659.5|9657.5|9664.5|9662.5|9659.5|9657.5|528
1690287900000|2023-07-25 12:25:00|9660.5|9658.5|9664.5|9662.5|9667.5|9665.5|9658|9656|714
1690288200000|2023-07-25 12:30:00|9665.5|9663.5|9658.5|9656.5|9666.5|9664.5|9658.5|9656.5|309
1690288500000|2023-07-25 12:35:00|9659.5|9657.5|9664|9662|9664.5|9662.5|9658.5|9656.5|313
1690288800000|2023-07-25 12:40:00|9663.5|9661.5|9658.5|9656.5|9663.5|9661.5|9658|9656|691
1690289100000|2023-07-25 12:45:00|9659.5|9657.5|9662.5|9660.5|9663.5|9661.5|9654.5|9652.5|400
1690289400000|2023-07-25 12:50:00|9663.5|9661.5|9666.5|9664.5|9667.5|9665.5|9663.5|9661.5|413
1690289700000|2023-07-25 12:55:00|9667|9665|9658.5|9656.5|9667.5|9665.5|9657.5|9655.5|694
1690290000000|2023-07-25 13:00:00|9659.5|9657.5|9647.5|9645.5|9659.5|9657.5|9644.5|9642.5|794
1690290300000|2023-07-25 13:05:00|9648|9646|9650.5|9648.5|9652.5|9650.5|9645.5|9643.5|605
1690290600000|2023-07-25 13:10:00|9650|9648|9652.5|9650.5|9653.5|9651.5|9646|9644|542
1690290900000|2023-07-25 13:15:00|9652|9650|9651.5|9649.5|9656.5|9654.5|9648.5|9646.5|510
1690291200000|2023-07-25 13:20:00|9650.5|9648.5|9644.5|9642.5|9652.5|9650.5|9644.5|9642.5|689
1690291500000|2023-07-25 13:25:00|9645.5|9643.5|9645|9643|9650.5|9648.5|9644.5|9642.5|513
1690291800000|2023-07-25 13:30:00|9644.5|9642.5|9651.5|9649.5|9653.5|9651.5|9642.5|9640.5|622
1690292100000|2023-07-25 13:35:00|9652|9650|9658.5|9656.5|9660.5|9658.5|9649.5|9647.5|465
1690292400000|2023-07-25 13:40:00|9658|9656|9671.5|9669.5|9673.5|9671.5|9655.5|9653.5|617
1690292700000|2023-07-25 13:45:00|9670.5|9668.5|9671.5|9669.5|9674.5|9672.5|9667.5|9665.5|570
1690293000000|2023-07-25 13:50:00|9670.5|9668.5|9658.5|9656.5|9672.5|9670.5|9658.5|9656.5|992
1690293300000|2023-07-25 13:55:00|9659.5|9657.5|9659.5|9657.5|9662.5|9660.5|9655.5|9653.5|604
1690293600000|2023-07-25 14:00:00|9660|9658|9652.5|9650.5|9660|9658|9645|9643|1184
1690293900000|2023-07-25 14:05:00|9653.5|9651.5|9645.5|9643.5|9655|9653|9643.5|9641.5|910
1690294200000|2023-07-25 14:10:00|9646|9644|9653.5|9651.5|9654.5|9652.5|9644.5|9642.5|1078
1690294500000|2023-07-25 14:15:00|9652.5|9650.5|9650.5|9648.5|9658.5|9656.5|9647.5|9645.5|648
1690294800000|2023-07-25 14:20:00|9649.5|9647.5|9651.5|9649.5|9652.5|9650.5|9646.5|9644.5|818
1690295100000|2023-07-25 14:25:00|9652.5|9650.5|9645|9643|9653.5|9651.5|9644|9642|478
1690295400000|2023-07-25 14:30:00|9645.5|9643.5|9640.5|9638.5|9647.5|9645.5|9636|9634|704
1690295700000|2023-07-25 14:35:00|9639.5|9637.5|9647|9645|9650.5|9648.5|9637.5|9635.5|793
1690296000000|2023-07-25 14:40:00|9647.5|9645.5|9643.5|9641.5|9649.5|9647.5|9641.5|9639.5|630
1690296300000|2023-07-25 14:45:00|9642.5|9640.5|9644.5|9642.5|9647.5|9645.5|9641.5|9639.5|330
1690296600000|2023-07-25 14:50:00|9645.5|9643.5|9644.5|9642.5|9645.5|9643.5|9638.5|9636.5|650
1690296900000|2023-07-25 14:55:00|9643.5|9641.5|9636.5|9634.5|9648.5|9646.5|9633.5|9631.5|432
1690297200000|2023-07-25 15:00:00|9636|9634|9637.5|9635.5|9639.5|9637.5|9633.5|9631.5|665
1690297500000|2023-07-25 15:05:00|9637|9635|9640.5|9638.5|9642.5|9640.5|9636.5|9634.5|336
1690297800000|2023-07-25 15:10:00|9641|9639|9654.5|9652.5|9654.5|9652.5|9639.5|9637.5|2369
1690298100000|2023-07-25 15:15:00|9655|9653|9653.5|9651.5|9655.5|9653.5|9650.5|9648.5|895
1690298400000|2023-07-25 15:20:00|9653|9651|9650.5|9648.5|9653|9651|9646|9644|630
1690298700000|2023-07-25 15:25:00|9650|9648|9656.5|9654.5|9658.5|9656.5|9647.5|9645.5|578
1690299000000|2023-07-25 15:30:00|9657|9655|9663.5|9661.5|9665.5|9663.5|9656.5|9654.5|422
1690299300000|2023-07-25 15:35:00|9664.5|9662.5|9662.5|9660.5|9664.5|9662.5|9658.5|9656.5|308
1690299600000|2023-07-25 15:40:00|9663|9661|9664|9662|9666|9664|9662.5|9660.5|290
1690299900000|2023-07-25 15:45:00|9663.5|9661.5|9664.5|9662.5|9667.5|9665.5|9661.5|9659.5|241
1690300200000|2023-07-25 15:50:00|9664|9662|9663.5|9661.5|9667.5|9665.5|9663.5|9661.5|257
1690300500000|2023-07-25 15:55:00|9664.5|9662.5|9659.5|9657.5|9665|9663|9659.5|9657.5|244
1690300800000|2023-07-25 16:00:00|9660|9658|9660.5|9658.5|9661.5|9659.5|9657.5|9655.5|79
1690301100000|2023-07-25 16:05:00|9660|9658|9660|9658|9662.5|9660.5|9659.5|9657.5|108
1690301400000|2023-07-25 16:10:00|9660.5|9658.5|9658.5|9656.5|9661.5|9659.5|9658.5|9656.5|64
1690301700000|2023-07-25 16:15:00|9659|9657|9665.5|9663.5|9665.5|9663.5|9658.5|9656.5|109
1690302000000|2023-07-25 16:20:00|9663.5|9661.5|9662.5|9660.5|9665.5|9663.5|9662.5|9660.5|38
1690302300000|2023-07-25 16:25:00|9661.5|9659.5|9660.5|9658.5|9662.5|9660.5|9659.5|9657.5|71
1690302600000|2023-07-25 16:30:00|9660|9658|9656.5|9654.5|9660|9658|9656|9654|123
1690302900000|2023-07-25 16:35:00|9656|9654|9656.5|9654.5|9657|9655|9654.5|9652.5|99
1690303200000|2023-07-25 16:40:00|9656|9654|9655.5|9653.5|9657|9655|9654|9652|65
1690303500000|2023-07-25 16:45:00|9654.5|9652.5|9654.5|9652.5|9656|9654|9653.5|9651.5|102
1690303800000|2023-07-25 16:50:00|9655.5|9653.5|9653|9651|9655.5|9653.5|9652.5|9650.5|174
1690304100000|2023-07-25 16:55:00|9652.5|9650.5|9653.5|9651.5|9655.5|9653.5|9651.5|9649.5|123
1690354800000|2023-07-26 07:00:00|9655.5|9653.5|9643.5|9641.5|9655.5|9653.5|9640.5|9638.5|1027
1690355100000|2023-07-26 07:05:00|9642.5|9640.5|9647.5|9645.5|9649.5|9647.5|9641|9639|737
1690355400000|2023-07-26 07:10:00|9647|9645|9636.5|9634.5|9647.5|9645.5|9634.5|9632.5|474
1690355700000|2023-07-26 07:15:00|9637.5|9635.5|9643.5|9641.5|9647.5|9645.5|9637.5|9635.5|654
1690356000000|2023-07-26 07:20:00|9643|9641|9646.5|9644.5|9647|9645|9639.5|9637.5|784
1690356300000|2023-07-26 07:25:00|9648.5|9646.5|9651.5|9649.5|9651.5|9649.5|9647|9645|524
1690356600000|2023-07-26 07:30:00|9654|9652|9654.5|9652.5|9656.5|9654.5|9650.5|9648.5|508
1690356900000|2023-07-26 07:35:00|9654|9652|9647|9645|9654.5|9652.5|9645.5|9643.5|931
1690357200000|2023-07-26 07:40:00|9647.5|9645.5|9636.5|9634.5|9647.5|9645.5|9634|9632|615
1690357500000|2023-07-26 07:45:00|9637.5|9635.5|9631.5|9629.5|9641|9639|9631.5|9629.5|395
1690357800000|2023-07-26 07:50:00|9630.5|9628.5|9643|9641|9643.5|9641.5|9630.5|9628.5|438
1690358100000|2023-07-26 07:55:00|9643.5|9641.5|9637|9635|9645.5|9643.5|9636.5|9634.5|504
1690358400000|2023-07-26 08:00:00|9637.5|9635.5|9640|9638|9645.5|9643.5|9636.5|9634.5|320
1690358700000|2023-07-26 08:05:00|9640.5|9638.5|9646.5|9644.5|9650.5|9648.5|9640.5|9638.5|379
1690359000000|2023-07-26 08:10:00|9647|9645|9646|9644|9648.5|9646.5|9643.5|9641.5|275
1690359300000|2023-07-26 08:15:00|9645.5|9643.5|9651.5|9649.5|9652.5|9650.5|9642.5|9640.5|205
1690359600000|2023-07-26 08:20:00|9652.5|9650.5|9652.5|9650.5|9656.5|9654.5|9652.5|9650.5|382
1690359900000|2023-07-26 08:25:00|9652|9650|9659.5|9657.5|9660.5|9658.5|9650.5|9648.5|199
1690360200000|2023-07-26 08:30:00|9659|9657|9659.5|9657.5|9662.5|9660.5|9657.5|9655.5|408
1690360500000|2023-07-26 08:35:00|9659|9657|9659.5|9657.5|9661.5|9659.5|9657.5|9655.5|163
1690360800000|2023-07-26 08:40:00|9658.5|9656.5|9655|9653|9660|9658|9655|9653|241
1690361100000|2023-07-26 08:45:00|9655.5|9653.5|9651.5|9649.5|9655.5|9653.5|9649.5|9647.5|422
1690361400000|2023-07-26 08:50:00|9652|9650|9655.5|9653.5|9658.5|9656.5|9650|9648|444
1690361700000|2023-07-26 08:55:00|9654.5|9652.5|9660.5|9658.5|9660.5|9658.5|9654.5|9652.5|524
1690362000000|2023-07-26 09:00:00|9660|9658|9653.5|9651.5|9660|9658|9650.5|9648.5|524
1690362300000|2023-07-26 09:05:00|9652.5|9650.5|9652.5|9650.5|9655.5|9653.5|9650.5|9648.5|448
1690362600000|2023-07-26 09:10:00|9651.5|9649.5|9649.5|9647.5|9654.5|9652.5|9648.5|9646.5|347
1690362900000|2023-07-26 09:15:00|9648.5|9646.5|9645.5|9643.5|9649.5|9647.5|9643.5|9641.5|529
1690363200000|2023-07-26 09:20:00|9644.5|9642.5|9647.5|9645.5|9648.5|9646.5|9644.5|9642.5|270
1690363500000|2023-07-26 09:25:00|9648.5|9646.5|9650.5|9648.5|9654.5|9652.5|9648.5|9646.5|381
1690363800000|2023-07-26 09:30:00|9649.5|9647.5|9646.5|9644.5|9650|9648|9644.5|9642.5|303
1690364100000|2023-07-26 09:35:00|9645.5|9643.5|9649.5|9647.5|9654.5|9652.5|9645.5|9643.5|386
1690364400000|2023-07-26 09:40:00|9648.5|9646.5|9646|9644|9649.5|9647.5|9645.5|9643.5|272
1690364700000|2023-07-26 09:45:00|9646.5|9644.5|9644|9642|9648.5|9646.5|9641.5|9639.5|206
1690365000000|2023-07-26 09:50:00|9643.5|9641.5|9647.5|9645.5|9650.5|9648.5|9643.5|9641.5|399
1690365300000|2023-07-26 09:55:00|9646.5|9644.5|9647.5|9645.5|9648.5|9646.5|9644.5|9642.5|296
1690365600000|2023-07-26 10:00:00|9648|9646|9650.5|9648.5|9650.5|9648.5|9645.5|9643.5|261
1690365900000|2023-07-26 10:05:00|9651.5|9649.5|9648.5|9646.5|9652|9650|9646.5|9644.5|357
1690366200000|2023-07-26 10:10:00|9649.5|9647.5|9644.5|9642.5|9649.5|9647.5|9643.5|9641.5|422
1690366500000|2023-07-26 10:15:00|9643.5|9641.5|9641.5|9639.5|9645.5|9643.5|9640|9638|343
1690366800000|2023-07-26 10:20:00|9642|9640|9641|9639|9644|9642|9640.5|9638.5|328
1690367100000|2023-07-26 10:25:00|9640.5|9638.5|9647.5|9645.5|9647.5|9645.5|9639.5|9637.5|432
1690367400000|2023-07-26 10:30:00|9647|9645|9647|9645|9651|9649|9644.5|9642.5|506
1690367700000|2023-07-26 10:35:00|9646.5|9644.5|9647.5|9645.5|9651.5|9649.5|9646.5|9644.5|449
1690368000000|2023-07-26 10:40:00|9647|9645|9643.5|9641.5|9648.5|9646.5|9643.5|9641.5|511
1690368300000|2023-07-26 10:45:00|9642.5|9640.5|9642.5|9640.5|9644.5|9642.5|9642.5|9640.5|420
1690368600000|2023-07-26 10:50:00|9643.5|9641.5|9646.5|9644.5|9646.5|9644.5|9640.5|9638.5|281
1690368900000|2023-07-26 10:55:00|9645|9643|9646.5|9644.5|9651.5|9649.5|9644.5|9642.5|552
1690369200000|2023-07-26 11:00:00|9645.5|9643.5|9651.5|9649.5|9652.5|9650.5|9645.5|9643.5|414
1690369500000|2023-07-26 11:05:00|9652.5|9650.5|9652.5|9650.5|9652.5|9650.5|9648|9646|482
1690369800000|2023-07-26 11:10:00|9651|9649|9652.5|9650.5|9655.5|9653.5|9649.5|9647.5|288
1690370100000|2023-07-26 11:15:00|9652|9650|9655.5|9653.5|9657|9655|9651.5|9649.5|350
1690370400000|2023-07-26 11:20:00|9656|9654|9660|9658|9660|9658|9654.5|9652.5|167
1690370700000|2023-07-26 11:25:00|9660.5|9658.5|9656.5|9654.5|9660.5|9658.5|9651.5|9649.5|365
1690371000000|2023-07-26 11:30:00|9655.5|9653.5|9653.5|9651.5|9655.5|9653.5|9648.5|9646.5|443
1690371300000|2023-07-26 11:35:00|9654|9652|9648.5|9646.5|9654|9652|9647.5|9645.5|481
1690371600000|2023-07-26 11:40:00|9647.5|9645.5|9645.5|9643.5|9650.5|9648.5|9644.5|9642.5|638
1690371900000|2023-07-26 11:45:00|9646|9644|9650|9648|9652.5|9650.5|9646|9644|757
1690372200000|2023-07-26 11:50:00|9649.5|9647.5|9649.5|9647.5|9651.5|9649.5|9648.5|9646.5|404
1690372500000|2023-07-26 11:55:00|9648.5|9646.5|9650.5|9648.5|9650.5|9648.5|9645.5|9643.5|431
1690372800000|2023-07-26 12:00:00|9650|9648|9646.5|9644.5|9650|9648|9645.5|9643.5|618
1690373100000|2023-07-26 12:05:00|9647.5|9645.5|9648.5|9646.5|9651|9649|9646.5|9644.5|694
1690373400000|2023-07-26 12:10:00|9649.5|9647.5|9650.5|9648.5|9652.5|9650.5|9648|9646|344
1690373700000|2023-07-26 12:15:00|9650|9648|9649.5|9647.5|9651.5|9649.5|9647.5|9645.5|328
1690374000000|2023-07-26 12:20:00|9650|9648|9646.5|9644.5|9650.5|9648.5|9641|9639|665
1690374300000|2023-07-26 12:25:00|9647.5|9645.5|9658.5|9656.5|9658.5|9656.5|9647.5|9645.5|666
1690374600000|2023-07-26 12:30:00|9657.5|9655.5|9664.5|9662.5|9665.5|9663.5|9657.5|9655.5|954
1690374900000|2023-07-26 12:35:00|9665.5|9663.5|9662|9660|9667.5|9665.5|9661.5|9659.5|416
1690375200000|2023-07-26 12:40:00|9662.5|9660.5|9663|9661|9669|9667|9661.5|9659.5|540
1690375500000|2023-07-26 12:45:00|9662.5|9660.5|9668.5|9666.5|9671.5|9669.5|9662.5|9660.5|557
1690375800000|2023-07-26 12:50:00|9669.5|9667.5|9667.5|9665.5|9673.5|9671.5|9664.5|9662.5|623
1690376100000|2023-07-26 12:55:00|9668|9666|9662|9660|9669.5|9667.5|9661.5|9659.5|636
1690376400000|2023-07-26 13:00:00|9661.5|9659.5|9658.5|9656.5|9663.5|9661.5|9656.5|9654.5|314
1690376700000|2023-07-26 13:05:00|9659.5|9657.5|9666.5|9664.5|9667.5|9665.5|9659.5|9657.5|616
1690377000000|2023-07-26 13:10:00|9667.5|9665.5|9666.5|9664.5|9669.5|9667.5|9665.5|9663.5|371
1690377300000|2023-07-26 13:15:00|9667.5|9665.5|9669.5|9667.5|9671.5|9669.5|9666.5|9664.5|376
1690377600000|2023-07-26 13:20:00|9670|9668|9662.5|9660.5|9670.5|9668.5|9662.5|9660.5|515
1690377900000|2023-07-26 13:25:00|9663.5|9661.5|9663.5|9661.5|9664.5|9662.5|9659.5|9657.5|503
1690378200000|2023-07-26 13:30:00|9662.5|9660.5|9654.5|9652.5|9664.5|9662.5|9653.5|9651.5|522
1690378500000|2023-07-26 13:35:00|9655.5|9653.5|9654.5|9652.5|9661.5|9659.5|9654.5|9652.5|751
1690378800000|2023-07-26 13:40:00|9654|9652|9654.5|9652.5|9655|9653|9647.5|9645.5|964
1690379100000|2023-07-26 13:45:00|9653.5|9651.5|9646.5|9644.5|9654.5|9652.5|9644.5|9642.5|615
1690379400000|2023-07-26 13:50:00|9647.5|9645.5|9645.5|9643.5|9651.5|9649.5|9640.5|9638.5|624
1690379700000|2023-07-26 13:55:00|9645|9643|9644.5|9642.5|9645.5|9643.5|9639.5|9637.5|655
1690380000000|2023-07-26 14:00:00|9645.5|9643.5|9651|9649|9651.5|9649.5|9644.5|9642.5|839
1690380300000|2023-07-26 14:05:00|9651.5|9649.5|9650.5|9648.5|9654.5|9652.5|9649.5|9647.5|733
1690380600000|2023-07-26 14:10:00|9650|9648|9640.5|9638.5|9652|9650|9640|9638|606
1690380900000|2023-07-26 14:15:00|9641.5|9639.5|9634|9632|9642.5|9640.5|9630.5|9628.5|596
1690381200000|2023-07-26 14:20:00|9633.5|9631.5|9633.5|9631.5|9635.5|9633.5|9631.5|9629.5|831
1690381500000|2023-07-26 14:25:00|9634.5|9632.5|9635.5|9633.5|9637.5|9635.5|9627.5|9625.5|1075
1690381800000|2023-07-26 14:30:00|9634.5|9632.5|9633.5|9631.5|9637.5|9635.5|9629.5|9627.5|735
1690382100000|2023-07-26 14:35:00|9634.5|9632.5|9634|9632|9637.5|9635.5|9632.5|9630.5|479
1690382400000|2023-07-26 14:40:00|9634.5|9632.5|9642.5|9640.5|9643.5|9641.5|9633.5|9631.5|555
1690382700000|2023-07-26 14:45:00|9642|9640|9640.5|9638.5|9647|9645|9639.5|9637.5|449
1690383000000|2023-07-26 14:50:00|9641|9639|9642.5|9640.5|9644.5|9642.5|9634.5|9632.5|812
1690383300000|2023-07-26 14:55:00|9642|9640|9631.5|9629.5|9643|9641|9630.5|9628.5|778
1690383600000|2023-07-26 15:00:00|9632|9630|9638.5|9636.5|9639.5|9637.5|9631.5|9629.5|819
1690383900000|2023-07-26 15:05:00|9638|9636|9639.5|9637.5|9639.5|9637.5|9631.5|9629.5|501
1690384200000|2023-07-26 15:10:00|9638.5|9636.5|9644|9642|9644.5|9642.5|9634|9632|1631
1690384500000|2023-07-26 15:15:00|9643.5|9641.5|9646.5|9644.5|9649.5|9647.5|9640.5|9638.5|1872
1690384800000|2023-07-26 15:20:00|9647.5|9645.5|9645.5|9643.5|9648.5|9646.5|9645|9643|432
1690385100000|2023-07-26 15:25:00|9645|9643|9645|9643|9647|9645|9638.5|9636.5|308
1690385400000|2023-07-26 15:30:00|9645.5|9643.5|9641.5|9639.5|9646.5|9644.5|9640|9638|354
1690385700000|2023-07-26 15:35:00|9642.5|9640.5|9652.5|9650.5|9652.5|9650.5|9642.5|9640.5|349
1690386000000|2023-07-26 15:40:00|9651.5|9649.5|9648|9646|9652.5|9650.5|9644.5|9642.5|372
1690386300000|2023-07-26 15:45:00|9647.5|9645.5|9650.5|9648.5|9651.5|9649.5|9645.5|9643.5|183
1690386600000|2023-07-26 15:50:00|9650|9648|9644|9642|9653|9651|9644|9642|372
1690386900000|2023-07-26 15:55:00|9643.5|9641.5|9648|9646|9648.5|9646.5|9641.5|9639.5|273
1690387200000|2023-07-26 16:00:00|9647.5|9645.5|9650.5|9648.5|9651.5|9649.5|9646|9644|302
1690387500000|2023-07-26 16:05:00|9650|9648|9655.5|9653.5|9655.5|9653.5|9649|9647|201
1690387800000|2023-07-26 16:10:00|9655|9653|9655.5|9653.5|9655.5|9653.5|9653.5|9651.5|233
1690388100000|2023-07-26 16:15:00|9655|9653|9651.5|9649.5|9655|9653|9650|9648|185
1690388400000|2023-07-26 16:20:00|9652.5|9650.5|9646|9644|9652.5|9650.5|9645.5|9643.5|153
1690388700000|2023-07-26 16:25:00|9646.5|9644.5|9643.5|9641.5|9647.5|9645.5|9643.5|9641.5|110
1690389000000|2023-07-26 16:30:00|9644|9642|9642.5|9640.5|9644.5|9642.5|9641.5|9639.5|98
1690389300000|2023-07-26 16:35:00|9642|9640|9642|9640|9643.5|9641.5|9640.5|9638.5|173
1690389600000|2023-07-26 16:40:00|9642.5|9640.5|9639.5|9637.5|9643.5|9641.5|9638|9636|240
1690389900000|2023-07-26 16:45:00|9639|9637|9637|9635|9640.5|9638.5|9635.5|9633.5|124
1690390200000|2023-07-26 16:50:00|9636.5|9634.5|9636.5|9634.5|9638.5|9636.5|9635|9633|209
1690390500000|2023-07-26 16:55:00|9636|9634|9635|9633|9640.5|9638.5|9633.5|9631.5|220
1690441200000|2023-07-27 07:00:00|9674|9672|9670.5|9668.5|9681.5|9679.5|9669.5|9667.5|1508
1690441500000|2023-07-27 07:05:00|9670|9668|9663.5|9661.5|9670.5|9668.5|9660.5|9658.5|645
1690441800000|2023-07-27 07:10:00|9663|9661|9658.5|9656.5|9665.5|9663.5|9653.5|9651.5|651
1690442100000|2023-07-27 07:15:00|9658|9656|9645.5|9643.5|9658.5|9656.5|9644|9642|762
1690442400000|2023-07-27 07:20:00|9645|9643|9647.5|9645.5|9647.5|9645.5|9642.5|9640.5|676
1690442700000|2023-07-27 07:25:00|9648.5|9646.5|9640.5|9638.5|9650.5|9648.5|9639.5|9637.5|761
1690443000000|2023-07-27 07:30:00|9639.5|9637.5|9634.5|9632.5|9642.5|9640.5|9628.5|9626.5|1022
1690443300000|2023-07-27 07:35:00|9634|9632|9634|9632|9636.5|9634.5|9628.5|9626.5|477
1690443600000|2023-07-27 07:40:00|9634.5|9632.5|9635.5|9633.5|9641.5|9639.5|9631|9629|528
1690443900000|2023-07-27 07:45:00|9636|9634|9639|9637|9640.5|9638.5|9634.5|9632.5|356
1690444200000|2023-07-27 07:50:00|9638.5|9636.5|9625.5|9623.5|9638.5|9636.5|9625.5|9623.5|646
1690444500000|2023-07-27 07:55:00|9624.5|9622.5|9610.5|9608.5|9624.5|9622.5|9607.5|9605.5|1512
1690444800000|2023-07-27 08:00:00|9609.5|9607.5|9617.5|9615.5|9621.5|9619.5|9609.5|9607.5|1177
1690445100000|2023-07-27 08:05:00|9618.5|9616.5|9620.5|9618.5|9624.5|9622.5|9618|9616|526
1690445400000|2023-07-27 08:10:00|9620|9618|9614|9612|9620|9618|9612.5|9610.5|467
1690445700000|2023-07-27 08:15:00|9613.5|9611.5|9624.5|9622.5|9624.5|9622.5|9613.5|9611.5|614
1690446000000|2023-07-27 08:20:00|9625.5|9623.5|9622.5|9620.5|9631.5|9629.5|9619.5|9617.5|761
1690446300000|2023-07-27 08:25:00|9623|9621|9629.5|9627.5|9630.5|9628.5|9619|9617|357
1690446600000|2023-07-27 08:30:00|9629|9627|9625.5|9623.5|9629.5|9627.5|9623.5|9621.5|361
1690446900000|2023-07-27 08:35:00|9626.5|9624.5|9622.5|9620.5|9627.5|9625.5|9618.5|9616.5|617
1690447200000|2023-07-27 08:40:00|9623.5|9621.5|9617.5|9615.5|9626.5|9624.5|9615.5|9613.5|267
1690447500000|2023-07-27 08:45:00|9616.5|9614.5|9615.5|9613.5|9616.5|9614.5|9608.5|9606.5|558
1690447800000|2023-07-27 08:50:00|9616.5|9614.5|9621|9619|9621|9619|9609.5|9607.5|653
1690448100000|2023-07-27 08:55:00|9620.5|9618.5|9613.5|9611.5|9620.5|9618.5|9611.5|9609.5|486
1690448400000|2023-07-27 09:00:00|9614.5|9612.5|9613.5|9611.5|9617.5|9615.5|9611.5|9609.5|328
1690448700000|2023-07-27 09:05:00|9614|9612|9619.5|9617.5|9621.5|9619.5|9614|9612|411
1690449000000|2023-07-27 09:10:00|9617.5|9615.5|9612.5|9610.5|9619.5|9617.5|9612.5|9610.5|372
1690449300000|2023-07-27 09:15:00|9613|9611|9614.5|9612.5|9616|9614|9610.5|9608.5|284
1690449600000|2023-07-27 09:20:00|9614|9612|9613.5|9611.5|9615|9613|9609|9607|320
1690449900000|2023-07-27 09:25:00|9614.5|9612.5|9614|9612|9615.5|9613.5|9607.5|9605.5|416
1690450200000|2023-07-27 09:30:00|9614.5|9612.5|9610.5|9608.5|9616.5|9614.5|9608.5|9606.5|575
1690450500000|2023-07-27 09:35:00|9611.5|9609.5|9616.5|9614.5|9620.5|9618.5|9608.5|9606.5|354
1690450800000|2023-07-27 09:40:00|9616|9614|9619.5|9617.5|9619.5|9617.5|9611.5|9609.5|403
1690451100000|2023-07-27 09:45:00|9619|9617|9615|9613|9619|9617|9613.5|9611.5|314
1690451400000|2023-07-27 09:50:00|9615.5|9613.5|9620.5|9618.5|9620.5|9618.5|9614.5|9612.5|517
1690451700000|2023-07-27 09:55:00|9619.5|9617.5|9614.5|9612.5|9620.5|9618.5|9614.5|9612.5|279
1690452000000|2023-07-27 10:00:00|9613.5|9611.5|9619.5|9617.5|9620.5|9618.5|9613.5|9611.5|832
1690452300000|2023-07-27 10:05:00|9619|9617|9628.5|9626.5|9628.5|9626.5|9618.5|9616.5|311
1690452600000|2023-07-27 10:10:00|9629.5|9627.5|9630.5|9628.5|9632.5|9630.5|9626.5|9624.5|355
1690452900000|2023-07-27 10:15:00|9631|9629|9624.5|9622.5|9631.5|9629.5|9624.5|9622.5|203
1690453200000|2023-07-27 10:20:00|9625|9623|9633.5|9631.5|9634.5|9632.5|9625|9623|318
1690453500000|2023-07-27 10:25:00|9633|9631|9644.5|9642.5|9646|9644|9633|9631|676
1690453800000|2023-07-27 10:30:00|9645|9643|9646.5|9644.5|9649|9647|9641.5|9639.5|506
1690454100000|2023-07-27 10:35:00|9647.5|9645.5|9648.5|9646.5|9649|9647|9643.5|9641.5|269
1690454400000|2023-07-27 10:40:00|9648|9646|9644.5|9642.5|9650|9648|9644|9642|218
1690454700000|2023-07-27 10:45:00|9645|9643|9641.5|9639.5|9648|9646|9641.5|9639.5|411
1690455000000|2023-07-27 10:50:00|9640.5|9638.5|9640.5|9638.5|9644.5|9642.5|9640.5|9638.5|357
1690455300000|2023-07-27 10:55:00|9641|9639|9644|9642|9645.5|9643.5|9638.5|9636.5|718
1690455600000|2023-07-27 11:00:00|9643.5|9641.5|9641.5|9639.5|9645.5|9643.5|9638.5|9636.5|991
1690455900000|2023-07-27 11:05:00|9642|9640|9644.5|9642.5|9645.5|9643.5|9642|9640|568
1690456200000|2023-07-27 11:10:00|9642.5|9640.5|9654.5|9652.5|9654.5|9652.5|9640.5|9638.5|530
1690456500000|2023-07-27 11:15:00|9653.5|9651.5|9645.5|9643.5|9654.5|9652.5|9644|9642|498
1690456800000|2023-07-27 11:20:00|9646.5|9644.5|9648|9646|9651.5|9649.5|9645.5|9643.5|249
1690457100000|2023-07-27 11:25:00|9648.5|9646.5|9645|9643|9648.5|9646.5|9642.5|9640.5|456
1690457400000|2023-07-27 11:30:00|9645.5|9643.5|9644|9642|9645.5|9643.5|9640.5|9638.5|149
1690457700000|2023-07-27 11:35:00|9644.5|9642.5|9645.5|9643.5|9647.5|9645.5|9640.5|9638.5|218
1690458000000|2023-07-27 11:40:00|9645|9643|9643.5|9641.5|9646|9644|9641|9639|139
1690458300000|2023-07-27 11:45:00|9644|9642|9637|9635|9645.5|9643.5|9635.5|9633.5|548
1690458600000|2023-07-27 11:50:00|9637.5|9635.5|9642|9640|9645.5|9643.5|9636.5|9634.5|246
1690458900000|2023-07-27 11:55:00|9641.5|9639.5|9640.5|9638.5|9641.5|9639.5|9636|9634|261
1690459200000|2023-07-27 12:00:00|9641.5|9639.5|9637.5|9635.5|9642.5|9640.5|9634|9632|345
1690459500000|2023-07-27 12:05:00|9638.5|9636.5|9643.5|9641.5|9643.5|9641.5|9634.5|9632.5|485
1690459800000|2023-07-27 12:10:00|9644|9642|9643.5|9640.5|9645.5|9643.5|9642|9640|323
1690460100000|2023-07-27 12:15:00|9644|9641|9662.5|9660.5|9670.5|9668.5|9643|9641|1025
1690460400000|2023-07-27 12:20:00|9663|9661|9658|9656|9677.5|9675.5|9653.5|9651.5|715
1690460700000|2023-07-27 12:25:00|9657.5|9655.5|9651|9648|9658|9656|9647|9645|515
1690461000000|2023-07-27 12:30:00|9650.5|9647.5|9640|9638|9653|9651|9630.5|9628.5|1290
1690461300000|2023-07-27 12:35:00|9638.5|9636.5|9642.5|9640.5|9647|9645|9630.5|9628.5|651
1690461600000|2023-07-27 12:40:00|9640|9638|9651.5|9649.5|9651.5|9649.5|9634|9632|600
1690461900000|2023-07-27 12:45:00|9651|9649|9645.5|9643.5|9657.5|9655.5|9644.5|9642.5|785
1690462200000|2023-07-27 12:50:00|9645|9643|9630|9628|9651.5|9649.5|9629|9627|784
1690462500000|2023-07-27 12:55:00|9629.5|9627.5|9635|9633|9638.5|9636.5|9624.5|9622.5|640
1690462800000|2023-07-27 13:00:00|9634.5|9632.5|9654.5|9652.5|9661.5|9659.5|9629.5|9627.5|1514
1690463100000|2023-07-27 13:05:00|9656|9654|9654.5|9652.5|9664.5|9662.5|9652|9650|1336
1690463400000|2023-07-27 13:10:00|9655|9653|9645.5|9643.5|9661|9659|9643.5|9641.5|735
1690463700000|2023-07-27 13:15:00|9644.5|9642.5|9640|9638|9646.5|9644.5|9637|9635|700
1690464000000|2023-07-27 13:20:00|9640.5|9638.5|9642.5|9640.5|9645.5|9643.5|9636|9634|743
1690464300000|2023-07-27 13:25:00|9643.5|9641.5|9642|9640|9644.5|9642.5|9634.5|9632.5|537
1690464600000|2023-07-27 13:30:00|9642.5|9640.5|9668.5|9666.5|9668.5|9666.5|9641.5|9639.5|840
1690464900000|2023-07-27 13:35:00|9668|9666|9667.5|9665.5|9671.5|9669.5|9655.5|9653.5|909
1690465200000|2023-07-27 13:40:00|9667|9665|9665|9663|9677.5|9675.5|9665|9663|867
1690465500000|2023-07-27 13:45:00|9665.5|9663.5|9651.5|9649.5|9665.5|9663.5|9651.5|9649.5|956
1690465800000|2023-07-27 13:50:00|9650.5|9648.5|9645|9643|9651.5|9649.5|9640.5|9638.5|1186
1690466100000|2023-07-27 13:55:00|9645.5|9643.5|9647.5|9645.5|9648.5|9646.5|9639.5|9637.5|709
1690466400000|2023-07-27 14:00:00|9647|9645|9636.5|9634.5|9647.5|9645.5|9633|9631|1093
1690466700000|2023-07-27 14:05:00|9635.5|9633.5|9633.5|9631.5|9636.5|9634.5|9627.5|9625.5|1039
1690467000000|2023-07-27 14:10:00|9633|9631|9629.5|9627.5|9633.5|9631.5|9628.5|9626.5|605
1690467300000|2023-07-27 14:15:00|9629|9627|9627.5|9625.5|9631.5|9629.5|9619.5|9617.5|1008
1690467600000|2023-07-27 14:20:00|9627|9625|9620.5|9618.5|9630|9628|9618|9616|845
1690467900000|2023-07-27 14:25:00|9621|9619|9620.5|9618.5|9621|9619|9613.5|9611.5|1254
1690468200000|2023-07-27 14:30:00|9619.5|9617.5|9625.5|9623.5|9625.5|9623.5|9616.5|9614.5|805
1690468500000|2023-07-27 14:35:00|9626|9624|9617.5|9615.5|9626|9624|9616|9614|685
1690468800000|2023-07-27 14:40:00|9617|9615|9612.5|9610.5|9618.5|9616.5|9612.5|9610.5|860
1690469100000|2023-07-27 14:45:00|9613.5|9611.5|9614|9612|9617.5|9615.5|9612.5|9610.5|806
1690469400000|2023-07-27 14:50:00|9614.5|9612.5|9603.5|9601.5|9614.5|9612.5|9601.5|9599.5|1000
1690469700000|2023-07-27 14:55:00|9602.5|9600.5|9594.5|9592.5|9606.5|9604.5|9594.5|9592.5|1117
1690470000000|2023-07-27 15:00:00|9595|9593|9597.5|9595.5|9602.5|9600.5|9593.5|9591.5|2020
1690470300000|2023-07-27 15:05:00|9598.5|9596.5|9594.5|9592.5|9599.5|9597.5|9593.5|9591.5|1513
1690470600000|2023-07-27 15:10:00|9593.5|9591.5|9605.5|9603.5|9606.5|9604.5|9592.5|9590.5|1867
1690470900000|2023-07-27 15:15:00|9606|9604|9613|9611|9613.5|9611.5|9605.5|9603.5|1556
1690471200000|2023-07-27 15:20:00|9612.5|9610.5|9616.5|9614.5|9617.5|9615.5|9610.5|9608.5|567
1690471500000|2023-07-27 15:25:00|9617.5|9615.5|9621.5|9619.5|9622|9620|9615.5|9613.5|409
1690471800000|2023-07-27 15:30:00|9622|9620|9620|9618|9623.5|9621.5|9618.5|9616.5|704
1690472100000|2023-07-27 15:35:00|9620.5|9618.5|9615.5|9613.5|9620.5|9618.5|9614.5|9612.5|591
1690472400000|2023-07-27 15:40:00|9615|9613|9612.5|9610.5|9616.5|9614.5|9609.5|9607.5|281
1690472700000|2023-07-27 15:45:00|9613|9611|9610.5|9608.5|9617.5|9615.5|9609.5|9607.5|616
1690473000000|2023-07-27 15:50:00|9611|9609|9611|9609|9615.5|9613.5|9610.5|9608.5|367
1690473300000|2023-07-27 15:55:00|9611.5|9609.5|9609.5|9607.5|9611.5|9609.5|9608|9606|140
1690473600000|2023-07-27 16:00:00|9610|9608|9610|9608|9612.5|9610.5|9609|9607|209
1690473900000|2023-07-27 16:05:00|9609.5|9607.5|9607|9605|9609.5|9607.5|9606|9604|204
1690474200000|2023-07-27 16:10:00|9606.5|9604.5|9606.5|9604.5|9609|9607|9605.5|9603.5|207
1690474500000|2023-07-27 16:15:00|9606|9604|9604|9602|9606.5|9604.5|9602.5|9600.5|191
1690474800000|2023-07-27 16:20:00|9604.5|9602.5|9602.5|9600.5|9604.5|9602.5|9602|9600|318
1690475100000|2023-07-27 16:25:00|9603.5|9601.5|9605|9603|9606|9604|9603.5|9601.5|97
1690475400000|2023-07-27 16:30:00|9604.5|9602.5|9606|9604|9607.5|9605.5|9602.5|9600.5|165
1690475700000|2023-07-27 16:35:00|9606.5|9604.5|9608|9606|9608|9606|9605.5|9603.5|133
1690476000000|2023-07-27 16:40:00|9608.5|9606.5|9605.5|9603.5|9608.5|9606.5|9602.5|9600.5|150
1690476300000|2023-07-27 16:45:00|9605|9603|9607.5|9605.5|9608.5|9606.5|9605|9603|150
1690476600000|2023-07-27 16:50:00|9608.5|9606.5|9606.5|9604.5|9609.5|9607.5|9606.5|9604.5|184
1690476900000|2023-07-27 16:55:00|9605.5|9603.5|9608|9605|9608.5|9606.5|9603.5|9601.5|153
1690527600000|2023-07-28 07:00:00|9526.5|9524.5|9531.5|9529.5|9555.5|9553.5|9526.5|9524|2207
1690527900000|2023-07-28 07:05:00|9531|9529|9540.5|9538.5|9541.5|9539.5|9525.5|9523.5|1136
1690528200000|2023-07-28 07:10:00|9541.5|9539.5|9538.5|9536.5|9546|9544|9536.5|9534.5|1580
1690528500000|2023-07-28 07:15:00|9539.5|9537.5|9552.5|9550.5|9560.5|9558.5|9537|9535|1466
1690528800000|2023-07-28 07:20:00|9551.5|9549.5|9549|9547|9556.5|9554.5|9545.5|9543.5|1009
1690529100000|2023-07-28 07:25:00|9548.5|9546.5|9559.5|9557.5|9563|9561|9548.5|9546.5|998
1690529400000|2023-07-28 07:30:00|9560|9558|9540|9538|9560|9558|9535.5|9533.5|2054
1690529700000|2023-07-28 07:35:00|9539.5|9537.5|9535.5|9533.5|9540.5|9538.5|9533.5|9531.5|921
1690530000000|2023-07-28 07:40:00|9536.5|9534.5|9558.5|9556.5|9558.5|9556.5|9534.5|9532.5|726
1690530300000|2023-07-28 07:45:00|9557.5|9555.5|9550.5|9548.5|9560.5|9558.5|9549.5|9547.5|785
1690530600000|2023-07-28 07:50:00|9550|9548|9552|9550|9562.5|9560.5|9549.5|9547.5|531
1690530900000|2023-07-28 07:55:00|9551.5|9549.5|9542.5|9540.5|9552.5|9550.5|9540|9538|1088
1690531200000|2023-07-28 08:00:00|9541.5|9539.5|9534.5|9532.5|9542.5|9540.5|9531.5|9529.5|697
1690531500000|2023-07-28 08:05:00|9535.5|9533.5|9532.5|9530.5|9537.5|9535.5|9530.5|9528.5|389
1690531800000|2023-07-28 08:10:00|9532|9530|9539.5|9537.5|9543.5|9541.5|9531|9529|777
1690532100000|2023-07-28 08:15:00|9540.5|9538.5|9555.5|9553.5|9556.5|9554.5|9536|9534|1070
1690532400000|2023-07-28 08:20:00|9556.5|9554.5|9545.5|9543.5|9559.5|9557.5|9545.5|9543.5|596
1690532700000|2023-07-28 08:25:00|9544.5|9542.5|9540.5|9538.5|9545.5|9543.5|9533|9531|514
1690533000000|2023-07-28 08:30:00|9539.5|9537.5|9547.5|9545.5|9548|9546|9530.5|9528.5|733
1690533300000|2023-07-28 08:35:00|9547|9545|9549.5|9547.5|9552.5|9550.5|9542.5|9540.5|459
1690533600000|2023-07-28 08:40:00|9549|9547|9546.5|9544.5|9550.5|9548.5|9541.5|9539.5|602
1690533900000|2023-07-28 08:45:00|9546|9544|9549.5|9547.5|9553.5|9551.5|9542.5|9540.5|655
1690534200000|2023-07-28 08:50:00|9550|9548|9545.5|9543.5|9552.5|9550.5|9542.5|9540.5|291
1690534500000|2023-07-28 08:55:00|9546.5|9544.5|9545.5|9543.5|9548.5|9546.5|9545|9543|550
1690534800000|2023-07-28 09:00:00|9544.5|9542.5|9543.5|9541.5|9545.5|9543.5|9538.5|9536.5|869
1690535100000|2023-07-28 09:05:00|9542.5|9540.5|9544.5|9542.5|9547.5|9545.5|9540|9538|640
1690535400000|2023-07-28 09:10:00|9543.5|9541.5|9542.5|9540.5|9547|9545|9541.5|9539.5|667
1690535700000|2023-07-28 09:15:00|9543|9541|9549.5|9547.5|9550.5|9548.5|9542.5|9540.5|457
1690536000000|2023-07-28 09:20:00|9548.5|9546.5|9554.5|9552.5|9555.5|9553.5|9548.5|9546.5|739
1690536300000|2023-07-28 09:25:00|9555.5|9553.5|9546.5|9544.5|9556.5|9554.5|9546.5|9544.5|879
1690536600000|2023-07-28 09:30:00|9545.5|9543.5|9544.5|9542.5|9547.5|9545.5|9543.5|9541.5|617
1690536900000|2023-07-28 09:35:00|9544|9542|9553.5|9551.5|9553.5|9551.5|9543.5|9541.5|298
1690537200000|2023-07-28 09:40:00|9552.5|9550.5|9563.5|9561.5|9564.5|9562.5|9549|9547|981
1690537500000|2023-07-28 09:45:00|9562.5|9560.5|9560.5|9558.5|9563.5|9561.5|9559.5|9557.5|794
1690537800000|2023-07-28 09:50:00|9559.5|9557.5|9569|9567|9569.5|9567.5|9558.5|9556.5|700
1690538100000|2023-07-28 09:55:00|9568.5|9566.5|9572.5|9570.5|9573.5|9571.5|9565.5|9563.5|578
1690538400000|2023-07-28 10:00:00|9573|9571|9565.5|9563.5|9574|9572|9563.5|9561.5|922
1690538700000|2023-07-28 10:05:00|9566|9564|9572.5|9570.5|9572.5|9570.5|9564.5|9562.5|608
1690539000000|2023-07-28 10:10:00|9571.5|9569.5|9570.5|9568.5|9577.5|9575.5|9568.5|9566.5|592
1690539300000|2023-07-28 10:15:00|9571|9569|9575.5|9573.5|9576.5|9574.5|9568|9566|714
1690539600000|2023-07-28 10:20:00|9576.5|9574.5|9571.5|9569.5|9579.5|9577.5|9570.5|9568.5|1170
1690539900000|2023-07-28 10:25:00|9570.5|9568.5|9572|9570|9577.5|9575.5|9566.5|9564.5|997
1690540200000|2023-07-28 10:30:00|9572.5|9570.5|9573.5|9571.5|9575.5|9573.5|9571.5|9569.5|425
1690540500000|2023-07-28 10:35:00|9574.5|9572.5|9578.5|9576.5|9583.5|9581.5|9574.5|9572.5|426
1690540800000|2023-07-28 10:40:00|9577.5|9575.5|9585.5|9583.5|9586.5|9584.5|9577.5|9575.5|650
1690541100000|2023-07-28 10:45:00|9586|9584|9584.5|9582.5|9588|9586|9581|9579|357
1690541400000|2023-07-28 10:50:00|9585.5|9583.5|9580.5|9578.5|9589|9587|9580.5|9578.5|621
1690541700000|2023-07-28 10:55:00|9581.5|9579.5|9581.5|9579.5|9581.5|9579.5|9577|9575|457
1690542000000|2023-07-28 11:00:00|9582.5|9580.5|9587.5|9585.5|9592.5|9590.5|9582.5|9580.5|668
1690542300000|2023-07-28 11:05:00|9588|9586|9590.5|9588.5|9592.5|9590.5|9588|9586|496
1690542600000|2023-07-28 11:10:00|9591|9589|9592.5|9590.5|9592.5|9590.5|9582.5|9580.5|614
1690542900000|2023-07-28 11:15:00|9593.5|9591.5|9603.5|9601.5|9607|9605|9591.5|9589.5|1171
1690543200000|2023-07-28 11:20:00|9602.5|9600.5|9596.5|9594.5|9603.5|9601.5|9594.5|9592.5|859
1690543500000|2023-07-28 11:25:00|9597|9595|9606|9604|9607.5|9605.5|9596.5|9594.5|735
1690543800000|2023-07-28 11:30:00|9606.5|9604.5|9600.5|9598.5|9607.5|9605.5|9600.5|9598.5|415
1690544100000|2023-07-28 11:35:00|9599.5|9597.5|9595.5|9593.5|9599.5|9597.5|9594.5|9592.5|454
1690544400000|2023-07-28 11:40:00|9596.5|9594.5|9593.5|9591.5|9596.5|9594.5|9589.5|9587.5|360
1690544700000|2023-07-28 11:45:00|9594.5|9592.5|9591.5|9589.5|9595|9593|9588.5|9586.5|328
1690545000000|2023-07-28 11:50:00|9592.5|9590.5|9590.5|9588.5|9593.5|9591.5|9587.5|9585.5|306
1690545300000|2023-07-28 11:55:00|9591.5|9589.5|9594|9592|9595.5|9593.5|9590.5|9588.5|252
1690545600000|2023-07-28 12:00:00|9593.5|9591.5|9591.5|9589.5|9598|9596|9591.5|9589.5|732
1690545900000|2023-07-28 12:05:00|9592.5|9590.5|9597.5|9595.5|9602.5|9600.5|9592.5|9590.5|426
1690546200000|2023-07-28 12:10:00|9596.5|9594.5|9592|9590|9598|9596|9590.5|9588.5|386
1690546500000|2023-07-28 12:15:00|9591.5|9589.5|9585.5|9583.5|9593.5|9591.5|9583.5|9581.5|528
1690546800000|2023-07-28 12:20:00|9584.5|9582.5|9592.5|9590.5|9592.5|9590.5|9584.5|9582.5|484
1690547100000|2023-07-28 12:25:00|9593|9591|9597|9594|9597|9595|9591.5|9589.5|331
1690547400000|2023-07-28 12:30:00|9603|9600|9587|9585|9607|9605|9584.5|9582.5|1226
1690547700000|2023-07-28 12:35:00|9587.5|9585.5|9581|9579|9590|9588|9577.5|9575.5|652
1690548000000|2023-07-28 12:40:00|9580.5|9578.5|9575.5|9573.5|9582|9580|9572.5|9570.5|586
1690548300000|2023-07-28 12:45:00|9575|9573|9580.5|9578.5|9581|9579|9571|9569|1027
1690548600000|2023-07-28 12:50:00|9579.5|9577.5|9576.5|9574.5|9581.5|9579.5|9573|9571|916
1690548900000|2023-07-28 12:55:00|9574.5|9572.5|9572.5|9570.5|9580.5|9578.5|9572.5|9570.5|458
1690549200000|2023-07-28 13:00:00|9573|9571|9563|9561|9574.5|9572.5|9558.5|9556.5|974
1690549500000|2023-07-28 13:05:00|9563.5|9561.5|9566|9564|9566.5|9564.5|9557.5|9555.5|716
1690549800000|2023-07-28 13:10:00|9566.5|9564.5|9568.5|9566.5|9572|9570|9564|9562|569
1690550100000|2023-07-28 13:15:00|9568|9566|9557.5|9555.5|9569.5|9567.5|9557.5|9555.5|449
1690550400000|2023-07-28 13:20:00|9558.5|9556.5|9561.5|9559.5|9563.5|9561.5|9557.5|9555.5|637
1690550700000|2023-07-28 13:25:00|9561|9559|9565.5|9563.5|9572.5|9570.5|9560.5|9558.5|637
1690551000000|2023-07-28 13:30:00|9565|9563|9567|9565|9567.5|9565.5|9556.5|9554.5|606
1690551300000|2023-07-28 13:35:00|9567.5|9565.5|9570|9568|9572.5|9570.5|9564.5|9562.5|498
1690551600000|2023-07-28 13:40:00|9569.5|9567.5|9569.5|9567.5|9572.5|9570.5|9566.5|9564.5|434
1690551900000|2023-07-28 13:45:00|9568|9566|9573.5|9571.5|9574.5|9572.5|9565|9563|594
1690552200000|2023-07-28 13:50:00|9574.5|9572.5|9571.5|9569.5|9574.5|9572.5|9564|9562|540
1690552500000|2023-07-28 13:55:00|9571|9569|9562|9560|9571.5|9569.5|9560.5|9558.5|759
1690552800000|2023-07-28 14:00:00|9564|9561|9574.5|9572.5|9577|9575|9564|9561|886
1690553100000|2023-07-28 14:05:00|9574|9572|9582.5|9580.5|9583.5|9581.5|9572|9570|852
1690553400000|2023-07-28 14:10:00|9583.5|9581.5|9579.5|9577.5|9584.5|9582.5|9577.5|9575.5|1197
1690553700000|2023-07-28 14:15:00|9578.5|9576.5|9572.5|9570.5|9581|9579|9570.5|9568.5|407
1690554000000|2023-07-28 14:20:00|9572|9570|9574|9572|9575.5|9573.5|9567.5|9565.5|512
1690554300000|2023-07-28 14:25:00|9573.5|9571.5|9574.5|9572.5|9575.5|9573.5|9568|9566|523
1690554600000|2023-07-28 14:30:00|9574|9572|9579|9577|9580.5|9578.5|9574|9572|591
1690554900000|2023-07-28 14:35:00|9579.5|9577.5|9582.5|9580.5|9582.5|9580.5|9577.5|9575.5|630
1690555200000|2023-07-28 14:40:00|9583|9581|9586.5|9584.5|9587.5|9585.5|9581.5|9579.5|439
1690555500000|2023-07-28 14:45:00|9587|9585|9587.5|9585.5|9591.5|9589.5|9586.5|9584.5|689
1690555800000|2023-07-28 14:50:00|9586.5|9584.5|9588.5|9586.5|9590.5|9588.5|9584.5|9582.5|773
1690556100000|2023-07-28 14:55:00|9588|9586|9588.5|9586.5|9588.5|9586.5|9582.5|9580.5|817
1690556400000|2023-07-28 15:00:00|9588|9586|9587.5|9585.5|9591|9589|9585.5|9583.5|484
1690556700000|2023-07-28 15:05:00|9588|9586|9593.5|9591.5|9595|9593|9588|9586|593
1690557000000|2023-07-28 15:10:00|9594.5|9592.5|9594.5|9592.5|9598.5|9596.5|9592.5|9590.5|1432
1690557300000|2023-07-28 15:15:00|9593.5|9591.5|9600.5|9598.5|9600.5|9598.5|9593.5|9591.5|955
1690557600000|2023-07-28 15:20:00|9601.5|9599.5|9598|9596|9601.5|9599.5|9597.5|9595.5|475
1690557900000|2023-07-28 15:25:00|9598.5|9596.5|9598.5|9596.5|9602.5|9600.5|9598|9596|289
1690558200000|2023-07-28 15:30:00|9597.5|9595.5|9593.5|9591.5|9597.5|9595.5|9592|9590|432
1690558500000|2023-07-28 15:35:00|9594.5|9592.5|9597.5|9595.5|9597.5|9595.5|9592.5|9590.5|500
1690558800000|2023-07-28 15:40:00|9596.5|9594.5|9591.5|9589.5|9596.5|9594.5|9589.5|9587.5|253
1690559100000|2023-07-28 15:45:00|9590.5|9588.5|9595.5|9593.5|9595.5|9593.5|9590|9588|345
1690559400000|2023-07-28 15:50:00|9595|9593|9592.5|9590.5|9595|9593|9592.5|9590.5|98
1690559700000|2023-07-28 15:55:00|9591.5|9589.5|9591.5|9589.5|9593.5|9591.5|9591.5|9589.5|222
1690560000000|2023-07-28 16:00:00|9590.5|9588.5|9587.5|9585.5|9591|9589|9585.5|9583.5|436
1690560300000|2023-07-28 16:05:00|9587|9585|9588.5|9586.5|9588.5|9586.5|9586.5|9584.5|111
1690560600000|2023-07-28 16:10:00|9587|9585|9588.5|9586.5|9588.5|9586.5|9587|9585|31
1690560900000|2023-07-28 16:15:00|9588|9586|9587|9585|9588.5|9586.5|9586.5|9584.5|163
1690561200000|2023-07-28 16:20:00|9586.5|9584.5|9592.5|9590.5|9593|9591|9586.5|9584.5|236
1690561500000|2023-07-28 16:25:00|9593.5|9591.5|9593|9591|9593.5|9591.5|9591.5|9589.5|106
1690561800000|2023-07-28 16:30:00|9592.5|9590.5|9592.5|9590.5|9593.5|9591.5|9591|9589|65
1690562100000|2023-07-28 16:35:00|9593|9591|9593|9591|9595|9593|9592.5|9590.5|62
1690562400000|2023-07-28 16:40:00|9593.5|9591.5|9589|9587|9593.5|9591.5|9589|9587|115
1690562700000|2023-07-28 16:45:00|9588.5|9586.5|9587.5|9585.5|9589.5|9587.5|9584.5|9582.5|182
1690563000000|2023-07-28 16:50:00|9586|9584|9584|9582|9587.5|9585.5|9583|9581|145
1690563300000|2023-07-28 16:55:00|9584.5|9582.5|9583|9581|9586.5|9584.5|9581.5|9579.5|85
1690786800000|2023-07-31 07:00:00|9561.5|9559.5|9563.5|9561.5|9569|9567|9548.5|9546.5|1011
1690787100000|2023-07-31 07:05:00|9562.5|9560.5|9566.5|9564.5|9572.5|9570.5|9561.5|9559.5|920
1690787400000|2023-07-31 07:10:00|9569|9567|9562.5|9560.5|9571|9569|9562.5|9560.5|658
1690787700000|2023-07-31 07:15:00|9561.5|9559.5|9562|9560|9565.5|9563.5|9556.5|9554.5|671
1690788000000|2023-07-31 07:20:00|9561.5|9559.5|9569.5|9567.5|9572|9570|9561.5|9559.5|1097
1690788300000|2023-07-31 07:25:00|9568.5|9566.5|9561.5|9559.5|9568.5|9566.5|9561.5|9559.5|590
1690788600000|2023-07-31 07:30:00|9561|9559|9561.5|9559.5|9563.5|9561.5|9559.5|9557.5|657
1690788900000|2023-07-31 07:35:00|9562.5|9560.5|9557.5|9555.5|9562.5|9560.5|9553|9551|483
1690789200000|2023-07-31 07:40:00|9556.5|9554.5|9560.5|9558.5|9560.5|9558.5|9552.5|9550.5|650
1690789500000|2023-07-31 07:45:00|9561|9559|9565.5|9563.5|9567.5|9565.5|9561|9559|857
1690789800000|2023-07-31 07:50:00|9565|9563|9557|9555|9566.5|9564.5|9556.5|9554.5|546
1690790100000|2023-07-31 07:55:00|9556.5|9554.5|9555.5|9553.5|9561|9559|9555.5|9553.5|406
1690790400000|2023-07-31 08:00:00|9555|9553|9566.5|9564.5|9569.5|9567.5|9555|9553|378
1690790700000|2023-07-31 08:05:00|9566|9564|9561|9559|9566.5|9564.5|9559.5|9557.5|454
1690791000000|2023-07-31 08:10:00|9560.5|9558.5|9556.5|9554.5|9563.5|9561.5|9556.5|9554.5|656
1690791300000|2023-07-31 08:15:00|9558|9556|9556.5|9554.5|9558.5|9556.5|9549|9547|959
1690791600000|2023-07-31 08:20:00|9556|9554|9552.5|9550.5|9557.5|9555.5|9552.5|9550.5|778
1690791900000|2023-07-31 08:25:00|9553.5|9551.5|9554.5|9552.5|9554.5|9552.5|9550.5|9548.5|606
1690792200000|2023-07-31 08:30:00|9554|9552|9561.5|9559.5|9563.5|9561.5|9552.5|9550.5|634
1690792500000|2023-07-31 08:35:00|9561|9559|9556|9554|9563|9561|9556|9554|408
1690792800000|2023-07-31 08:40:00|9555.5|9553.5|9556.5|9554.5|9558.5|9556.5|9553|9551|784
1690793100000|2023-07-31 08:45:00|9555.5|9553.5|9554.5|9552.5|9559|9557|9554.5|9552.5|452
1690793400000|2023-07-31 08:50:00|9555|9553|9552.5|9550.5|9558.5|9556.5|9552.5|9550.5|397
1690793700000|2023-07-31 08:55:00|9551.5|9549.5|9555|9553|9556.5|9554.5|9551.5|9549.5|144
1690794000000|2023-07-31 09:00:00|9554|9552|9554.5|9552.5|9559|9557|9552.5|9550.5|495
1690794300000|2023-07-31 09:05:00|9553.5|9551.5|9554.5|9552.5|9563.5|9561.5|9553.5|9551.5|651
1690794600000|2023-07-31 09:10:00|9555|9553|9555.5|9553.5|9557|9555|9551.5|9549.5|446
1690794900000|2023-07-31 09:15:00|9554|9552|9553.5|9551.5|9555.5|9553.5|9552.5|9550.5|173
1690795200000|2023-07-31 09:20:00|9554.5|9552.5|9557|9555|9557.5|9555.5|9548.5|9546.5|428
1690795500000|2023-07-31 09:25:00|9557.5|9555.5|9558.5|9556.5|9560.5|9558.5|9553.5|9551.5|765
1690795800000|2023-07-31 09:30:00|9557.5|9555.5|9549.5|9547.5|9557.5|9555.5|9546.5|9544.5|1135
1690796100000|2023-07-31 09:35:00|9550|9548|9551.5|9549.5|9555|9553|9547|9545|486
1690796400000|2023-07-31 09:40:00|9552|9550|9553.5|9551.5|9556.5|9554.5|9551.5|9549.5|343
1690796700000|2023-07-31 09:45:00|9552.5|9550.5|9551.5|9549.5|9555.5|9553.5|9551.5|9549.5|608
1690797000000|2023-07-31 09:50:00|9550.5|9548.5|9546.5|9544.5|9550.5|9548.5|9541.5|9539.5|685
1690797300000|2023-07-31 09:55:00|9546|9544|9545.5|9543.5|9547.5|9545.5|9545|9543|394
1690797600000|2023-07-31 10:00:00|9545|9543|9549.5|9547.5|9549.5|9547.5|9544.5|9542.5|815
1690797900000|2023-07-31 10:05:00|9550|9548|9551.5|9549.5|9552.5|9550.5|9548.5|9546.5|265
1690798200000|2023-07-31 10:10:00|9551|9549|9555.5|9553.5|9556.5|9554.5|9551|9549|295
1690798500000|2023-07-31 10:15:00|9556.5|9554.5|9556.5|9554.5|9557.5|9555.5|9554.5|9552.5|404
1690798800000|2023-07-31 10:20:00|9557.5|9555.5|9562.5|9560.5|9563.5|9561.5|9556.5|9554.5|796
1690799100000|2023-07-31 10:25:00|9563|9561|9556.5|9554.5|9563.5|9561.5|9556.5|9554.5|601
1690799400000|2023-07-31 10:30:00|9557.5|9555.5|9558.5|9556.5|9561.5|9559.5|9557.5|9555.5|408
1690799700000|2023-07-31 10:35:00|9559.5|9557.5|9562.5|9560.5|9562.5|9560.5|9558.5|9556.5|273
1690800000000|2023-07-31 10:40:00|9563.5|9561.5|9564.5|9562.5|9567.5|9565.5|9562|9560|255
1690800300000|2023-07-31 10:45:00|9563.5|9561.5|9561.5|9559.5|9564.5|9562.5|9560.5|9558.5|245
1690800600000|2023-07-31 10:50:00|9560.5|9558.5|9567.5|9565.5|9567.5|9565.5|9558.5|9556.5|751
1690800900000|2023-07-31 10:55:00|9568.5|9566.5|9572.5|9570.5|9572.5|9570.5|9566.5|9564.5|283
1690801200000|2023-07-31 11:00:00|9571.5|9569.5|9576.5|9574.5|9577.5|9575.5|9571.5|9569.5|436
1690801500000|2023-07-31 11:05:00|9575|9573|9578.5|9576.5|9578.5|9576.5|9572.5|9570.5|421
1690801800000|2023-07-31 11:10:00|9579|9577|9577|9575|9581.5|9579.5|9574.5|9572.5|357
1690802100000|2023-07-31 11:15:00|9577.5|9575.5|9572|9570|9577.5|9575.5|9571|9569|403
1690802400000|2023-07-31 11:20:00|9572.5|9570.5|9577.5|9575.5|9577.5|9575.5|9570.5|9568.5|358
1690802700000|2023-07-31 11:25:00|9578.5|9576.5|9576|9574|9578.5|9576.5|9574.5|9572.5|384
1690803000000|2023-07-31 11:30:00|9575.5|9573.5|9575|9573|9577|9575|9573.5|9571.5|187
1690803300000|2023-07-31 11:35:00|9574.5|9572.5|9581.5|9579.5|9581.5|9579.5|9573.5|9571.5|239
1690803600000|2023-07-31 11:40:00|9580.5|9578.5|9579.5|9577.5|9580.5|9578.5|9576.5|9574.5|586
1690803900000|2023-07-31 11:45:00|9577.5|9575.5|9579.5|9577.5|9580|9578|9576.5|9574.5|288
1690804200000|2023-07-31 11:50:00|9580.5|9578.5|9587.5|9585.5|9587.5|9585.5|9577.5|9575.5|530
1690804500000|2023-07-31 11:55:00|9587|9585|9587.5|9585.5|9587.5|9585.5|9582.5|9580.5|941
1690804800000|2023-07-31 12:00:00|9587|9585|9585.5|9583.5|9590.5|9588.5|9584|9582|520
1690805100000|2023-07-31 12:05:00|9584.5|9582.5|9582|9580|9585.5|9583.5|9580.5|9578.5|1061
1690805400000|2023-07-31 12:10:00|9582.5|9580.5|9587.5|9585.5|9588.5|9586.5|9581.5|9579.5|668
1690805700000|2023-07-31 12:15:00|9587|9585|9589|9587|9590.5|9588.5|9586|9584|558
1690806000000|2023-07-31 12:20:00|9588.5|9586.5|9590.5|9588.5|9592.5|9590.5|9587.5|9585.5|648
1690806300000|2023-07-31 12:25:00|9589.5|9587.5|9598|9596|9598.5|9596.5|9587.5|9585.5|698
1690806600000|2023-07-31 12:30:00|9598.5|9596.5|9594|9592|9602.5|9600.5|9593.5|9591.5|1003
1690806900000|2023-07-31 12:35:00|9593.5|9591.5|9583.5|9581.5|9593.5|9591.5|9583.5|9581.5|1101
1690807200000|2023-07-31 12:40:00|9585.5|9583.5|9584.5|9582.5|9588.5|9586.5|9583.5|9581.5|752
1690807500000|2023-07-31 12:45:00|9585|9583|9583.5|9581.5|9587.5|9585.5|9577.5|9575.5|488
1690807800000|2023-07-31 12:50:00|9584|9582|9578|9576|9584.5|9582.5|9577.5|9575.5|245
1690808100000|2023-07-31 12:55:00|9577.5|9575.5|9577.5|9575.5|9578|9576|9574.5|9572.5|795
1690808400000|2023-07-31 13:00:00|9577|9575|9575.5|9573.5|9578.5|9576.5|9575.5|9573.5|498
1690808700000|2023-07-31 13:05:00|9574.5|9572.5|9573|9571|9575.5|9573.5|9571.5|9569.5|705
1690809000000|2023-07-31 13:10:00|9572.5|9570.5|9570.5|9568.5|9575.5|9573.5|9570.5|9568.5|450
1690809300000|2023-07-31 13:15:00|9571|9569|9569.5|9567.5|9572.5|9570.5|9567.5|9565.5|353
1690809600000|2023-07-31 13:20:00|9570.5|9568.5|9571.5|9569.5|9571.5|9569.5|9564.5|9562.5|686
1690809900000|2023-07-31 13:25:00|9572.5|9570.5|9572.5|9570.5|9574|9572|9570.5|9568.5|276
1690810200000|2023-07-31 13:30:00|9573.5|9571.5|9574.5|9572.5|9580.5|9578.5|9570.5|9568.5|634
1690810500000|2023-07-31 13:35:00|9573.5|9571.5|9571|9569|9573.5|9571.5|9568.5|9566.5|687
1690810800000|2023-07-31 13:40:00|9571.5|9569.5|9574.5|9572.5|9577.5|9575.5|9570.5|9568.5|657
1690811100000|2023-07-31 13:45:00|9574|9572|9583.5|9581.5|9585.5|9583.5|9573.5|9571.5|1264
1690811400000|2023-07-31 13:50:00|9582.5|9580.5|9587.5|9585.5|9590.5|9588.5|9578.5|9576.5|1029
1690811700000|2023-07-31 13:55:00|9588.5|9586.5|9594.5|9592.5|9595.5|9593.5|9588.5|9586.5|501
1690812000000|2023-07-31 14:00:00|9595.5|9593.5|9589.5|9587.5|9597.5|9595.5|9586.5|9584.5|1023
1690812300000|2023-07-31 14:05:00|9589|9587|9594.5|9592.5|9594.5|9592.5|9586.5|9584.5|523
1690812600000|2023-07-31 14:10:00|9595.5|9593.5|9587.5|9585.5|9595.5|9593.5|9585.5|9583.5|734
1690812900000|2023-07-31 14:15:00|9587|9585|9587.5|9585.5|9590.5|9588.5|9584.5|9582.5|614
1690813200000|2023-07-31 14:20:00|9588|9586|9586.5|9584.5|9591.5|9589.5|9585.5|9583.5|501
1690813500000|2023-07-31 14:25:00|9585.5|9583.5|9589.5|9587.5|9590|9588|9583.5|9581.5|573
1690813800000|2023-07-31 14:30:00|9590.5|9588.5|9584.5|9582.5|9591.5|9589.5|9584.5|9582.5|1048
1690814100000|2023-07-31 14:35:00|9585.5|9583.5|9584.5|9582.5|9591|9589|9581.5|9579.5|605
1690814400000|2023-07-31 14:40:00|9585.5|9583.5|9589.5|9587.5|9592.5|9590.5|9585.5|9583.5|605
1690814700000|2023-07-31 14:45:00|9590|9588|9590.5|9588.5|9591.5|9589.5|9585.5|9583.5|496
1690815000000|2023-07-31 14:50:00|9591|9589|9598.5|9596.5|9599.5|9597.5|9590.5|9588.5|1262
1690815300000|2023-07-31 14:55:00|9597.5|9595.5|9599|9597|9603.5|9601.5|9595.5|9593.5|1545
1690815600000|2023-07-31 15:00:00|9598.5|9596.5|9602.5|9600.5|9603.5|9601.5|9597.5|9595.5|1164
1690815900000|2023-07-31 15:05:00|9601.5|9599.5|9608|9606|9608.5|9606.5|9598.5|9596.5|2285
1690816200000|2023-07-31 15:10:00|9608.5|9606.5|9615.5|9613.5|9616.5|9614.5|9606.5|9604.5|5542
1690816500000|2023-07-31 15:15:00|9616.5|9614.5|9605.5|9603.5|9619.5|9617.5|9601|9599|4650
1690816800000|2023-07-31 15:20:00|9605|9603|9600|9598|9607.5|9605.5|9597.5|9595.5|1572
1690817100000|2023-07-31 15:25:00|9600.5|9598.5|9599.5|9597.5|9604.5|9602.5|9597.5|9595.5|1320
1690817400000|2023-07-31 15:30:00|9600|9598|9598.5|9596.5|9602.5|9600.5|9596.5|9594.5|1088
1690817700000|2023-07-31 15:35:00|9599|9597|9596.5|9594.5|9599|9597|9596.5|9594.5|566
1690818000000|2023-07-31 15:40:00|9598|9596|9600.5|9598.5|9602.5|9600.5|9596.5|9594.5|297
1690818300000|2023-07-31 15:45:00|9600|9598|9603.5|9601.5|9606.5|9604.5|9599.5|9597.5|374
1690818600000|2023-07-31 15:50:00|9602.5|9600.5|9599.5|9597.5|9603.5|9601.5|9599.5|9597.5|327
1690818900000|2023-07-31 15:55:00|9598.5|9596.5|9600.5|9598.5|9604.5|9602.5|9597|9595|636
1690819200000|2023-07-31 16:00:00|9601.5|9599.5|9604.5|9602.5|9604.5|9602.5|9601.5|9599.5|539
1690819500000|2023-07-31 16:05:00|9603.5|9601.5|9604.5|9602.5|9605.5|9603.5|9600.5|9598.5|203
1690819800000|2023-07-31 16:10:00|9603.5|9601.5|9607.5|9605.5|9608.5|9606.5|9603.5|9601.5|186
1690820100000|2023-07-31 16:15:00|9608.5|9606.5|9609.5|9607.5|9609.5|9607.5|9607.5|9605.5|91
1690820400000|2023-07-31 16:20:00|9609|9607|9605.5|9603.5|9610|9608|9605.5|9603.5|147
1690820700000|2023-07-31 16:25:00|9606|9604|9608.5|9606.5|9610.5|9608.5|9606|9604|130
1690821000000|2023-07-31 16:30:00|9609.5|9607.5|9615|9613|9615|9613|9609|9607|145
1690821300000|2023-07-31 16:35:00|9614.5|9612.5|9610.5|9608.5|9615.5|9613.5|9610|9608|391
1690821600000|2023-07-31 16:40:00|9610|9608|9615.5|9613.5|9616|9614|9610|9608|97
1690821900000|2023-07-31 16:45:00|9615|9613|9614.5|9612.5|9616.5|9614.5|9612.5|9610.5|189
1690822200000|2023-07-31 16:50:00|9615.5|9613.5|9613.5|9611.5|9616.5|9614.5|9612.5|9610.5|122
1690822500000|2023-07-31 16:55:00|9613|9611|9615.5|9613.5|9616.5|9614.5|9612.5|9610.5|109
1690873200000|2023-08-01 07:00:00|9611.5|9609.5|9616.5|9614.5|9618.5|9616.5|9604|9602|1333
1690873500000|2023-08-01 07:05:00|9615.5|9613.5|9606.5|9604.5|9615.5|9613.5|9597.5|9595.5|746
1690873800000|2023-08-01 07:10:00|9605.5|9603.5|9604.5|9602.5|9605.5|9603.5|9595.5|9593.5|694
1690874100000|2023-08-01 07:15:00|9603.5|9601.5|9599|9597|9605|9603|9599|9597|763
1690874400000|2023-08-01 07:20:00|9599.5|9597.5|9600.5|9598.5|9600.5|9598.5|9594.5|9592.5|505
1690874700000|2023-08-01 07:25:00|9600|9598|9598.5|9596.5|9601.5|9599.5|9596.5|9594.5|496
1690875000000|2023-08-01 07:30:00|9597|9595|9591.5|9589.5|9601|9599|9591|9589|775
1690875300000|2023-08-01 07:35:00|9591|9589|9588.5|9586.5|9592.5|9590.5|9586.5|9584.5|681
1690875600000|2023-08-01 07:40:00|9587.5|9585.5|9586.5|9584.5|9588.5|9586.5|9585|9583|396
1690875900000|2023-08-01 07:45:00|9587.5|9585.5|9581.5|9579.5|9588.5|9586.5|9581.5|9579.5|516
1690876200000|2023-08-01 07:50:00|9579.5|9577.5|9584|9582|9585|9583|9576.5|9574.5|739
1690876500000|2023-08-01 07:55:00|9583.5|9581.5|9582.5|9580.5|9585.5|9583.5|9578.5|9576.5|472
1690876800000|2023-08-01 08:00:00|9583|9581|9588.5|9586.5|9589.5|9587.5|9580.5|9578.5|435
1690877100000|2023-08-01 08:05:00|9587.5|9585.5|9584.5|9582.5|9588.5|9586.5|9583.5|9581.5|500
1690877400000|2023-08-01 08:10:00|9584|9582|9584.5|9582.5|9587.5|9585.5|9582.5|9580.5|339
1690877700000|2023-08-01 08:15:00|9583.5|9581.5|9579.5|9577.5|9585.5|9583.5|9578.5|9576.5|268
1690878000000|2023-08-01 08:20:00|9578.5|9576.5|9581.5|9579.5|9583|9581|9577.5|9575.5|292
1690878300000|2023-08-01 08:25:00|9582.5|9580.5|9578.5|9576.5|9583.5|9581.5|9577.5|9575.5|363
1690878600000|2023-08-01 08:30:00|9577.5|9575.5|9578.5|9576.5|9578.5|9576.5|9572.5|9570.5|885
1690878900000|2023-08-01 08:35:00|9577.5|9575.5|9576.5|9574.5|9578|9576|9574.5|9572.5|379
1690879200000|2023-08-01 08:40:00|9575.5|9573.5|9576.5|9574.5|9576.5|9574.5|9573.5|9571.5|442
1690879500000|2023-08-01 08:45:00|9575.5|9573.5|9578.5|9576.5|9578.5|9576.5|9574.5|9572.5|383
1690879800000|2023-08-01 08:50:00|9578|9576|9582.5|9580.5|9585.5|9583.5|9577.5|9575.5|492
1690880100000|2023-08-01 08:55:00|9581.5|9579.5|9579.5|9577.5|9583.5|9581.5|9577.5|9575.5|1551
1690880400000|2023-08-01 09:00:00|9578.5|9576.5|9572.5|9570.5|9578.5|9576.5|9569.5|9567.5|1495
1690880700000|2023-08-01 09:05:00|9572|9570|9573.5|9571.5|9577.5|9575.5|9570|9568|387
1690881000000|2023-08-01 09:10:00|9574.5|9572.5|9571|9569|9576.5|9574.5|9569.5|9567.5|428
1690881300000|2023-08-01 09:15:00|9570.5|9568.5|9576.5|9574.5|9576.5|9574.5|9570.5|9568.5|439
1690881600000|2023-08-01 09:20:00|9575.5|9573.5|9580.5|9578.5|9582.5|9580.5|9573.5|9571.5|542
1690881900000|2023-08-01 09:25:00|9581.5|9579.5|9580.5|9578.5|9584.5|9582.5|9578.5|9576.5|298
1690882200000|2023-08-01 09:30:00|9579.5|9577.5|9586.5|9584.5|9586.5|9584.5|9577.5|9575.5|461
1690882500000|2023-08-01 09:35:00|9585.5|9583.5|9588.5|9586.5|9589|9587|9584.5|9582.5|628
1690882800000|2023-08-01 09:40:00|9589|9587|9590.5|9588.5|9590.5|9588.5|9587.5|9585.5|269
1690883100000|2023-08-01 09:45:00|9588.5|9586.5|9590.5|9588.5|9594.5|9592.5|9588.5|9586.5|716
1690883400000|2023-08-01 09:50:00|9590|9588|9590.5|9588.5|9595.5|9593.5|9589.5|9587.5|355
1690883700000|2023-08-01 09:55:00|9590|9588|9588.5|9586.5|9592.5|9590.5|9587.5|9585.5|368
1690884000000|2023-08-01 10:00:00|9587.5|9585.5|9589.5|9587.5|9590.5|9588.5|9585.5|9583.5|488
1690884300000|2023-08-01 10:05:00|9590.5|9588.5|9590.5|9588.5|9591.5|9589.5|9589.5|9587.5|244
1690884600000|2023-08-01 10:10:00|9589.5|9587.5|9591.5|9589.5|9592.5|9590.5|9588.5|9586.5|593
1690884900000|2023-08-01 10:15:00|9592.5|9590.5|9589.5|9587.5|9592.5|9590.5|9588.5|9586.5|428
1690885200000|2023-08-01 10:20:00|9588.5|9586.5|9589.5|9587.5|9592.5|9590.5|9587.5|9585.5|376
1690885500000|2023-08-01 10:25:00|9588.5|9586.5|9583.5|9581.5|9588.5|9586.5|9583|9581|256
1690885800000|2023-08-01 10:30:00|9584|9582|9585.5|9583.5|9586.5|9584.5|9582.5|9580.5|552
1690886100000|2023-08-01 10:35:00|9585|9583|9583.5|9581.5|9586.5|9584.5|9582.5|9580.5|358
1690886400000|2023-08-01 10:40:00|9582.5|9580.5|9585|9583|9586.5|9584.5|9582.5|9580.5|402
1690886700000|2023-08-01 10:45:00|9585.5|9583.5|9585.5|9583.5|9586.5|9584.5|9584|9582|183
1690887000000|2023-08-01 10:50:00|9584.5|9582.5|9584.5|9582.5|9586.5|9584.5|9583.5|9581.5|249
1690887300000|2023-08-01 10:55:00|9583.5|9581.5|9584.5|9582.5|9585|9583|9582.5|9580.5|311
1690887600000|2023-08-01 11:00:00|9586.5|9584.5|9579.5|9577.5|9586.5|9584.5|9579.5|9577.5|539
1690887900000|2023-08-01 11:05:00|9578.5|9576.5|9577.5|9575.5|9580|9578|9575|9573|392
1690888200000|2023-08-01 11:10:00|9577|9575|9566.5|9564.5|9577|9575|9566.5|9564.5|516
1690888500000|2023-08-01 11:15:00|9567|9565|9567.5|9565.5|9568.5|9566.5|9566.5|9564.5|621
1690888800000|2023-08-01 11:20:00|9568.5|9566.5|9569.5|9567.5|9570.5|9568.5|9565.5|9563.5|359
1690889100000|2023-08-01 11:25:00|9570|9568|9567.5|9565.5|9570|9568|9566.5|9564.5|237
1690889400000|2023-08-01 11:30:00|9565.5|9563.5|9569.5|9567.5|9569.5|9567.5|9565.5|9563.5|314
1690889700000|2023-08-01 11:35:00|9571.5|9569.5|9569.5|9567.5|9575.5|9573.5|9569.5|9567.5|493
1690890000000|2023-08-01 11:40:00|9568.5|9566.5|9566.5|9564.5|9570.5|9568.5|9565.5|9563.5|304
1690890300000|2023-08-01 11:45:00|9567|9565|9564|9562|9568.5|9566.5|9563.5|9561.5|529
1690890600000|2023-08-01 11:50:00|9563.5|9561.5|9559.5|9557.5|9564.5|9562.5|9558.5|9556.5|683
1690890900000|2023-08-01 11:55:00|9560.5|9558.5|9553.5|9551.5|9561.5|9559.5|9553.5|9551.5|478
1690891200000|2023-08-01 12:00:00|9554.5|9552.5|9553.5|9551.5|9555.5|9553.5|9553.5|9551.5|636
1690891500000|2023-08-01 12:05:00|9553|9551|9549.5|9547.5|9553.5|9551.5|9549.5|9547.5|516
1690891800000|2023-08-01 12:10:00|9550|9548|9551.5|9549.5|9552.5|9550.5|9548.5|9546.5|517
1690892100000|2023-08-01 12:15:00|9550.5|9548.5|9551.5|9549.5|9553.5|9551.5|9548.5|9546.5|924
1690892400000|2023-08-01 12:20:00|9551|9549|9542.5|9540.5|9551|9549|9541|9539|646
1690892700000|2023-08-01 12:25:00|9541.5|9539.5|9538.5|9536.5|9542.5|9540.5|9534.5|9532.5|868
1690893000000|2023-08-01 12:30:00|9538|9536|9541.5|9539.5|9542.5|9540.5|9534.5|9532.5|985
1690893300000|2023-08-01 12:35:00|9540.5|9538.5|9538|9536|9544.5|9542.5|9537.5|9535.5|1039
1690893600000|2023-08-01 12:40:00|9537.5|9535.5|9532.5|9530.5|9540.5|9538.5|9529.5|9527.5|891
1690893900000|2023-08-01 12:45:00|9533.5|9531.5|9528|9526|9535.5|9533.5|9527.5|9525.5|1273
1690894200000|2023-08-01 12:50:00|9527.5|9525.5|9528.5|9526.5|9528.5|9526.5|9522.5|9520.5|1015
1690894500000|2023-08-01 12:55:00|9528|9526|9530.5|9528.5|9531.5|9529.5|9525.5|9523.5|562
1690894800000|2023-08-01 13:00:00|9529.5|9527.5|9533.5|9531.5|9534.5|9532.5|9527.5|9525.5|888
1690895100000|2023-08-01 13:05:00|9533|9531|9535.5|9533.5|9540.5|9538.5|9532|9530|765
1690895400000|2023-08-01 13:10:00|9534.5|9532.5|9535.5|9533.5|9537.5|9535.5|9531.5|9529.5|706
1690895700000|2023-08-01 13:15:00|9535|9533|9537.5|9535.5|9538.5|9536.5|9533.5|9531.5|611
1690896000000|2023-08-01 13:20:00|9538.5|9536.5|9540.5|9538.5|9544.5|9542.5|9536.5|9534.5|703
1690896300000|2023-08-01 13:25:00|9539.5|9537.5|9543.5|9541.5|9545.5|9543.5|9538.5|9536.5|592
1690896600000|2023-08-01 13:30:00|9544.5|9542.5|9544.5|9542.5|9548.5|9546.5|9541.5|9539.5|758
1690896900000|2023-08-01 13:35:00|9545|9543|9544.5|9542.5|9549.5|9547.5|9542.5|9540.5|495
1690897200000|2023-08-01 13:40:00|9544|9542|9542.5|9540.5|9546.5|9544.5|9542|9540|641
1690897500000|2023-08-01 13:45:00|9541.5|9539.5|9541.5|9539.5|9543.5|9541.5|9536.5|9534.5|526
1690897800000|2023-08-01 13:50:00|9541|9539|9544.5|9542.5|9546.5|9544.5|9539.5|9537.5|870
1690898100000|2023-08-01 13:55:00|9543.5|9541.5|9542|9540|9545|9543|9539.5|9537.5|764
1690898400000|2023-08-01 14:00:00|9546|9543|9542.5|9540.5|9557|9555|9542.5|9540.5|1303
1690898700000|2023-08-01 14:05:00|9543|9541|9531|9529|9544.5|9542.5|9529.5|9527.5|945
1690899000000|2023-08-01 14:10:00|9530.5|9528.5|9516.5|9514.5|9532.5|9530.5|9516.5|9514.5|1241
1690899300000|2023-08-01 14:15:00|9515.5|9513.5|9524.5|9522.5|9526.5|9524.5|9514.5|9512.5|1294
1690899600000|2023-08-01 14:20:00|9525.5|9523.5|9525.5|9523.5|9528.5|9526.5|9522.5|9520.5|999
1690899900000|2023-08-01 14:25:00|9526.5|9524.5|9531.5|9529.5|9532.5|9530.5|9525.5|9523.5|684
1690900200000|2023-08-01 14:30:00|9533.5|9531.5|9525.5|9523.5|9533.5|9531.5|9524.5|9522.5|805
1690900500000|2023-08-01 14:35:00|9525|9523|9535|9533|9535.5|9533.5|9524.5|9522.5|716
1690900800000|2023-08-01 14:40:00|9535.5|9533.5|9533|9531|9535.5|9533.5|9529.5|9527.5|622
1690901100000|2023-08-01 14:45:00|9532.5|9530.5|9533.5|9531.5|9535|9533|9529.5|9527.5|478
1690901400000|2023-08-01 14:50:00|9532.5|9530.5|9524.5|9522.5|9533.5|9531.5|9524.5|9522.5|408
1690901700000|2023-08-01 14:55:00|9523.5|9521.5|9523.5|9521.5|9524.5|9522.5|9520.5|9518.5|655
1690902000000|2023-08-01 15:00:00|9522.5|9520.5|9517.5|9515.5|9522.5|9520.5|9516|9514|1131
1690902300000|2023-08-01 15:05:00|9518.5|9516.5|9520.5|9518.5|9520.5|9518.5|9514.5|9512.5|1106
1690902600000|2023-08-01 15:10:00|9519.5|9517.5|9509.5|9507.5|9520.5|9518.5|9509.5|9507.5|2243
1690902900000|2023-08-01 15:15:00|9509|9507|9505.5|9503.5|9511.5|9509.5|9503.5|9501.5|1887
1690903200000|2023-08-01 15:20:00|9504.5|9502.5|9506.5|9504.5|9507.5|9505.5|9503.5|9501.5|798
1690903500000|2023-08-01 15:25:00|9507.5|9505.5|9512.5|9510.5|9513|9511|9507.5|9505.5|485
1690903800000|2023-08-01 15:30:00|9512|9510|9505.5|9503.5|9512.5|9510.5|9502.5|9500.5|692
1690904100000|2023-08-01 15:35:00|9506|9504|9508|9506|9509|9507|9504.5|9502.5|148
1690904400000|2023-08-01 15:40:00|9507.5|9505.5|9506.5|9504.5|9509.5|9507.5|9506.5|9504.5|416
1690904700000|2023-08-01 15:45:00|9507|9505|9505|9503|9507|9505|9503.5|9501.5|261
1690905000000|2023-08-01 15:50:00|9504.5|9502.5|9507|9505|9509|9507|9504.5|9502.5|329
1690905300000|2023-08-01 15:55:00|9506.5|9504.5|9503.5|9501.5|9507.5|9505.5|9503|9501|187
1690905600000|2023-08-01 16:00:00|9504|9502|9500.5|9498.5|9504.5|9502.5|9498.5|9496.5|414
1690905900000|2023-08-01 16:05:00|9501.5|9499.5|9499.5|9497.5|9503.5|9501.5|9498.5|9496.5|257
1690906200000|2023-08-01 16:10:00|9498.5|9496.5|9499.5|9497.5|9501.5|9499.5|9498.5|9496.5|254
1690906500000|2023-08-01 16:15:00|9500|9498|9498|9496|9500.5|9498.5|9497.5|9495.5|243
1690906800000|2023-08-01 16:20:00|9498.5|9496.5|9496.5|9494.5|9498.5|9496.5|9495.5|9493.5|186
1690907100000|2023-08-01 16:25:00|9497.5|9495.5|9493.5|9491.5|9497.5|9495.5|9492.5|9490.5|601
1690907400000|2023-08-01 16:30:00|9494.5|9492.5|9492.5|9490.5|9494.5|9492.5|9489.5|9487.5|145
1690907700000|2023-08-01 16:35:00|9493.5|9491.5|9492.5|9490.5|9494|9492|9491.5|9489.5|228
1690908000000|2023-08-01 16:40:00|9491.5|9489.5|9489|9487|9491.5|9489.5|9488.5|9486.5|222
1690908300000|2023-08-01 16:45:00|9489.5|9487.5|9491.5|9489.5|9493|9491|9489.5|9487.5|162
1690908600000|2023-08-01 16:50:00|9490.5|9488.5|9490.5|9488.5|9491|9489|9488|9486|202
1690908900000|2023-08-01 16:55:00|9489.5|9487.5|9489.5|9487.5|9492|9490|9488.5|9486.5|137
1690959600000|2023-08-02 07:00:00|9527.5|9525.5|9514.5|9512.5|9534|9532|9512.5|9510.5|1425
1690959900000|2023-08-02 07:05:00|9515.5|9513.5|9514.5|9512.5|9526|9524|9513.5|9511.5|946
1690960200000|2023-08-02 07:10:00|9513.5|9511.5|9508.5|9506.5|9517|9515|9506.5|9504.5|997
1690960500000|2023-08-02 07:15:00|9509.5|9507.5|9505|9503|9512.5|9510.5|9503.5|9501.5|1030
1690960800000|2023-08-02 07:20:00|9505.5|9503.5|9497|9495|9505.5|9503.5|9496.5|9494.5|696
1690961100000|2023-08-02 07:25:00|9496.5|9494.5|9499.5|9497.5|9502.5|9500.5|9495.5|9493.5|862
1690961400000|2023-08-02 07:30:00|9499|9497|9486.5|9484.5|9499.5|9497.5|9485.5|9483.5|1125
1690961700000|2023-08-02 07:35:00|9485.5|9483.5|9474.5|9472.5|9486.5|9484.5|9474.5|9472.5|1239
1690962000000|2023-08-02 07:40:00|9473.5|9471.5|9490.5|9488.5|9490.5|9488.5|9473.5|9471.5|1017
1690962300000|2023-08-02 07:45:00|9490|9488|9475.5|9473.5|9492.5|9490.5|9474.5|9472.5|704
1690962600000|2023-08-02 07:50:00|9476.5|9474.5|9481.5|9479.5|9486|9484|9475.5|9473.5|619
1690962900000|2023-08-02 07:55:00|9482|9480|9475|9473|9484.5|9482.5|9474.5|9472.5|661
1690963200000|2023-08-02 08:00:00|9475.5|9473.5|9477.5|9475.5|9479.5|9477.5|9472.5|9470.5|758
1690963500000|2023-08-02 08:05:00|9477|9475|9482.5|9480.5|9487|9485|9476.5|9474.5|805
1690963800000|2023-08-02 08:10:00|9484|9482|9482.5|9480.5|9484.5|9482.5|9478.5|9476.5|761
1690964100000|2023-08-02 08:15:00|9483|9481|9482.5|9480.5|9485.5|9483.5|9479.5|9477.5|874
1690964400000|2023-08-02 08:20:00|9483.5|9481.5|9474|9472|9485.5|9483.5|9474|9472|967
1690964700000|2023-08-02 08:25:00|9475|9473|9487.5|9485.5|9490.5|9488.5|9474.5|9472.5|770
1690965000000|2023-08-02 08:30:00|9487|9485|9489|9487|9494.5|9492.5|9486.5|9484.5|758
1690965300000|2023-08-02 08:35:00|9490.5|9488.5|9483.5|9481.5|9492.5|9490.5|9483.5|9481.5|706
1690965600000|2023-08-02 08:40:00|9483|9481|9478|9476|9483|9481|9474.5|9472.5|841
1690965900000|2023-08-02 08:45:00|9478.5|9476.5|9476.5|9474.5|9484|9482|9476.5|9474.5|567
1690966200000|2023-08-02 08:50:00|9475.5|9473.5|9479.5|9477.5|9482.5|9480.5|9473.5|9471.5|824
1690966500000|2023-08-02 08:55:00|9478.5|9476.5|9476.5|9474.5|9478.5|9476.5|9473.5|9471.5|738
1690966800000|2023-08-02 09:00:00|9475.5|9473.5|9484.5|9482.5|9486.5|9484.5|9474.5|9472.5|602
1690967100000|2023-08-02 09:05:00|9483.5|9481.5|9479.5|9477.5|9484.5|9482.5|9479.5|9477.5|495
1690967400000|2023-08-02 09:10:00|9480.5|9478.5|9477.5|9475.5|9486|9484|9477.5|9475.5|617
1690967700000|2023-08-02 09:15:00|9478.5|9476.5|9478|9476|9481.5|9479.5|9474.5|9472.5|593
1690968000000|2023-08-02 09:20:00|9477.5|9475.5|9479.5|9477.5|9480|9478|9475.5|9473.5|464
1690968300000|2023-08-02 09:25:00|9479|9477|9474.5|9472.5|9479.5|9477.5|9474.5|9472.5|467
1690968600000|2023-08-02 09:30:00|9475|9473|9477|9475|9478.5|9476.5|9473.5|9471.5|470
1690968900000|2023-08-02 09:35:00|9477.5|9475.5|9481.5|9479.5|9482.5|9480.5|9476.5|9474.5|432
1690969200000|2023-08-02 09:40:00|9481|9479|9484|9482|9485.5|9483.5|9480|9478|507
1690969500000|2023-08-02 09:45:00|9483.5|9481.5|9486.5|9484.5|9487.5|9485.5|9483.5|9481.5|597
1690969800000|2023-08-02 09:50:00|9485.5|9483.5|9486.5|9484.5|9486.5|9484.5|9480.5|9478.5|408
1690970100000|2023-08-02 09:55:00|9486|9484|9491.5|9489.5|9491.5|9489.5|9485.5|9483.5|433
1690970400000|2023-08-02 10:00:00|9492.5|9490.5|9499.5|9497.5|9501.5|9499.5|9491.5|9489.5|929
1690970700000|2023-08-02 10:05:00|9500.5|9498.5|9506.5|9504.5|9508|9506|9500|9498|699
1690971000000|2023-08-02 10:10:00|9505.5|9503.5|9499.5|9497.5|9507.5|9505.5|9498.5|9496.5|631
1690971300000|2023-08-02 10:15:00|9500.5|9498.5|9502.5|9500.5|9502.5|9500.5|9496.5|9494.5|572
1690971600000|2023-08-02 10:20:00|9502|9500|9498.5|9496.5|9503.5|9501.5|9497.5|9495.5|381
1690971900000|2023-08-02 10:25:00|9497.5|9495.5|9503|9501|9505.5|9503.5|9496.5|9494.5|380
1690972200000|2023-08-02 10:30:00|9503.5|9501.5|9501.5|9499.5|9507|9505|9501.5|9499.5|227
1690972500000|2023-08-02 10:35:00|9500.5|9498.5|9504.5|9502.5|9506.5|9504.5|9499.5|9497.5|789
1690972800000|2023-08-02 10:40:00|9505.5|9503.5|9501.5|9499.5|9507|9505|9501.5|9499.5|283
1690973100000|2023-08-02 10:45:00|9502.5|9500.5|9505.5|9503.5|9508.5|9506.5|9501|9499|690
1690973400000|2023-08-02 10:50:00|9504.5|9502.5|9504|9502|9507.5|9505.5|9502.5|9500.5|431
1690973700000|2023-08-02 10:55:00|9503.5|9501.5|9506.5|9504.5|9507.5|9505.5|9502.5|9500.5|207
1690974000000|2023-08-02 11:00:00|9507|9505|9514|9512|9516.5|9514.5|9506.5|9504.5|745
1690974300000|2023-08-02 11:05:00|9514.5|9512.5|9521.5|9519.5|9521.5|9519.5|9513.5|9511.5|342
1690974600000|2023-08-02 11:10:00|9522.5|9520.5|9517|9515|9522.5|9520.5|9516.5|9514.5|325
1690974900000|2023-08-02 11:15:00|9517.5|9515.5|9510.5|9508.5|9518.5|9516.5|9509.5|9507.5|466
1690975200000|2023-08-02 11:20:00|9511|9509|9511.5|9509.5|9514.5|9512.5|9509.5|9507.5|285
1690975500000|2023-08-02 11:25:00|9512|9510|9511.5|9509.5|9514.5|9512.5|9510.5|9508.5|304
1690975800000|2023-08-02 11:30:00|9512.5|9510.5|9519.5|9517.5|9520.5|9518.5|9511.5|9509.5|249
1690976100000|2023-08-02 11:35:00|9520.5|9518.5|9514.5|9512.5|9520.5|9518.5|9514.5|9512.5|316
1690976400000|2023-08-02 11:40:00|9514|9512|9518.5|9516.5|9520.5|9518.5|9512.5|9510.5|257
1690976700000|2023-08-02 11:45:00|9518|9516|9515.5|9513.5|9519.5|9517.5|9514.5|9512.5|476
1690977000000|2023-08-02 11:50:00|9516|9514|9512.5|9510.5|9519.5|9517.5|9512.5|9510.5|637
1690977300000|2023-08-02 11:55:00|9513.5|9511.5|9509.5|9507.5|9515.5|9513.5|9509.5|9507.5|483
1690977600000|2023-08-02 12:00:00|9510|9508|9510.5|9508.5|9516.5|9514.5|9509.5|9507.5|271
1690977900000|2023-08-02 12:05:00|9511|9509|9516.5|9514.5|9517.5|9515.5|9509.5|9507.5|355
1690978200000|2023-08-02 12:10:00|9517.5|9515.5|9513|9511|9517.5|9515.5|9510.5|9508.5|374
1690978500000|2023-08-02 12:15:00|9513.5|9511.5|9506.5|9504.5|9513.5|9511.5|9497.5|9495.5|1194
1690978800000|2023-08-02 12:20:00|9505.5|9503.5|9498.5|9496.5|9507.5|9505.5|9497.5|9495.5|502
1690979100000|2023-08-02 12:25:00|9499|9497|9506|9504|9506|9504|9496.5|9494.5|944
1690979400000|2023-08-02 12:30:00|9506.5|9504.5|9504|9502|9513.5|9511.5|9504|9502|933
1690979700000|2023-08-02 12:35:00|9504.5|9502.5|9493.5|9491.5|9507.5|9505.5|9492.5|9490.5|865
1690980000000|2023-08-02 12:40:00|9494|9492|9496.5|9494.5|9497.5|9495.5|9489.5|9487.5|824
1690980300000|2023-08-02 12:45:00|9497.5|9495.5|9505.5|9503.5|9505.5|9503.5|9496.5|9494.5|422
1690980600000|2023-08-02 12:50:00|9505|9503|9503.5|9501.5|9506.5|9504.5|9498.5|9496.5|572
1690980900000|2023-08-02 12:55:00|9504|9502|9502|9500|9505.5|9503.5|9500.5|9498.5|780
1690981200000|2023-08-02 13:00:00|9501.5|9499.5|9496|9494|9502|9500|9493.5|9491.5|1046
1690981500000|2023-08-02 13:05:00|9496.5|9494.5|9492.5|9490.5|9497.5|9495.5|9490|9488|618
1690981800000|2023-08-02 13:10:00|9491.5|9489.5|9501.5|9499.5|9502.5|9500.5|9489|9487|1055
1690982100000|2023-08-02 13:15:00|9502.5|9500.5|9504.5|9502.5|9505.5|9503.5|9497.5|9495.5|637
1690982400000|2023-08-02 13:20:00|9505|9503|9504.5|9502.5|9506.5|9504.5|9502.5|9500.5|362
1690982700000|2023-08-02 13:25:00|9504|9502|9500.5|9498.5|9508.5|9506.5|9498.5|9496.5|378
1690983000000|2023-08-02 13:30:00|9499|9497|9511.5|9509.5|9512.5|9510.5|9498.5|9496.5|619
1690983300000|2023-08-02 13:35:00|9512|9510|9507|9505|9518.5|9516.5|9505.5|9503.5|672
1690983600000|2023-08-02 13:40:00|9506.5|9504.5|9506.5|9504.5|9509.5|9507.5|9503.5|9501.5|802
1690983900000|2023-08-02 13:45:00|9507.5|9505.5|9509.5|9507.5|9513|9511|9507|9505|947
1690984200000|2023-08-02 13:50:00|9509|9507|9503.5|9501.5|9509.5|9507.5|9502.5|9500.5|598
1690984500000|2023-08-02 13:55:00|9504.5|9502.5|9505.5|9503.5|9510.5|9508.5|9503.5|9501.5|341
1690984800000|2023-08-02 14:00:00|9506|9504|9503|9501|9506|9504|9500.5|9498.5|589
1690985100000|2023-08-02 14:05:00|9502.5|9500.5|9504.5|9502.5|9507.5|9505.5|9500.5|9498.5|544
1690985400000|2023-08-02 14:10:00|9504|9502|9500.5|9498.5|9504|9502|9499.5|9497.5|605
1690985700000|2023-08-02 14:15:00|9501|9499|9502.5|9500.5|9503.5|9501.5|9500.5|9498.5|727
1690986000000|2023-08-02 14:20:00|9501.5|9499.5|9491.5|9489.5|9501.5|9499.5|9491.5|9489.5|602
1690986300000|2023-08-02 14:25:00|9492.5|9490.5|9502.5|9500.5|9502.5|9500.5|9491.5|9489.5|651
1690986600000|2023-08-02 14:30:00|9502|9500|9509.5|9507.5|9510.5|9508.5|9496.5|9494.5|593
1690986900000|2023-08-02 14:35:00|9510|9508|9507.5|9505.5|9513|9511|9506.5|9504.5|884
1690987200000|2023-08-02 14:40:00|9508.5|9506.5|9507.5|9505.5|9511.5|9509.5|9506.5|9504.5|371
1690987500000|2023-08-02 14:45:00|9506.5|9504.5|9508|9506|9510.5|9508.5|9504.5|9502.5|856
1690987800000|2023-08-02 14:50:00|9508.5|9506.5|9504.5|9502.5|9509.5|9507.5|9502.5|9500.5|704
1690988100000|2023-08-02 14:55:00|9505.5|9503.5|9505|9503|9508.5|9506.5|9501.5|9499.5|1091
1690988400000|2023-08-02 15:00:00|9505.5|9503.5|9504.5|9502.5|9505.5|9503.5|9500.5|9498.5|595
1690988700000|2023-08-02 15:05:00|9504|9502|9507.5|9505.5|9509.5|9507.5|9503.5|9501.5|1234
1690989000000|2023-08-02 15:10:00|9506.5|9504.5|9500.5|9498.5|9509.5|9507.5|9493.5|9491.5|2349
1690989300000|2023-08-02 15:15:00|9501.5|9499.5|9509.5|9507.5|9510.5|9508.5|9500.5|9498.5|1471
1690989600000|2023-08-02 15:20:00|9508.5|9506.5|9501.5|9499.5|9508.5|9506.5|9501|9499|805
1690989900000|2023-08-02 15:25:00|9500|9498|9499.5|9497.5|9501.5|9499.5|9499.5|9497.5|457
1690990200000|2023-08-02 15:30:00|9500.5|9498.5|9504.5|9502.5|9504.5|9502.5|9498.5|9496.5|491
1690990500000|2023-08-02 15:35:00|9503.5|9501.5|9501.5|9499.5|9505.5|9503.5|9500.5|9498.5|552
1690990800000|2023-08-02 15:40:00|9502.5|9500.5|9489|9487|9502.5|9500.5|9488.5|9486.5|1195
1690991100000|2023-08-02 15:45:00|9489.5|9487.5|9488.5|9486.5|9491.5|9489.5|9483.5|9481.5|1130
1690991400000|2023-08-02 15:50:00|9487.5|9485.5|9496|9494|9499.5|9497.5|9487.5|9485.5|620
1690991700000|2023-08-02 15:55:00|9495.5|9493.5|9492.5|9490.5|9497.5|9495.5|9492.5|9490.5|377
1690992000000|2023-08-02 16:00:00|9491.5|9489.5|9497.5|9495.5|9497.5|9495.5|9491.5|9489.5|323
1690992300000|2023-08-02 16:05:00|9498|9496|9498.5|9496.5|9503|9501|9496|9494|463
1690992600000|2023-08-02 16:10:00|9497.5|9495.5|9498.5|9496.5|9499.5|9497.5|9496.5|9494.5|111
1690992900000|2023-08-02 16:15:00|9498|9496|9498.5|9496.5|9499|9497|9496.5|9494.5|90
1690993200000|2023-08-02 16:20:00|9500|9498|9500.5|9498.5|9502.5|9500.5|9498.5|9496.5|200
1690993500000|2023-08-02 16:25:00|9501.5|9499.5|9503.5|9501.5|9503.5|9501.5|9499|9497|121
1690993800000|2023-08-02 16:30:00|9503|9501|9499|9497|9503|9501|9496.5|9494.5|93
1690994100000|2023-08-02 16:35:00|9498.5|9496.5|9499.5|9497.5|9500|9498|9497.5|9495.5|229
1690994400000|2023-08-02 16:40:00|9498.5|9496.5|9494.5|9492.5|9498.5|9496.5|9494.5|9492.5|164
1690994700000|2023-08-02 16:45:00|9494|9492|9492|9490|9494.5|9492.5|9491|9489|148
1690995000000|2023-08-02 16:50:00|9492.5|9490.5|9496.5|9494.5|9498|9496|9492.5|9490.5|189
1690995300000|2023-08-02 16:55:00|9497|9495|9496|9494|9499|9497|9495.5|9493.5|120
1691046000000|2023-08-03 07:00:00|9448|9446|9445.5|9443.5|9453|9451|9444.5|9442.5|1360
1691046300000|2023-08-03 07:05:00|9443.5|9441.5|9444.5|9442.5|9449.5|9447.5|9437.5|9435.5|1345
1691046600000|2023-08-03 07:10:00|9443.5|9441.5|9439.5|9437.5|9446.5|9444.5|9437.5|9435.5|1390
1691046900000|2023-08-03 07:15:00|9440.5|9438.5|9433.5|9431.5|9442.5|9440.5|9430.5|9428.5|1186
1691047200000|2023-08-03 07:20:00|9434.5|9432.5|9434.5|9432.5|9435.5|9433.5|9428.5|9426.5|1087
1691047500000|2023-08-03 07:25:00|9435.5|9433.5|9439.5|9437.5|9442.5|9440.5|9428.5|9426.5|1881
1691047800000|2023-08-03 07:30:00|9438.5|9436.5|9442.5|9440.5|9444.5|9442.5|9436.5|9434.5|1043
1691048100000|2023-08-03 07:35:00|9443.5|9441.5|9445|9443|9448.5|9446.5|9441.5|9439.5|996
1691048400000|2023-08-03 07:40:00|9445.5|9443.5|9443.5|9441.5|9445.5|9443.5|9437.5|9435.5|801
1691048700000|2023-08-03 07:45:00|9444.5|9442.5|9443.5|9441.5|9448.5|9446.5|9441|9439|744
1691049000000|2023-08-03 07:50:00|9444|9442|9453|9451|9454.5|9452.5|9443.5|9441.5|922
1691049300000|2023-08-03 07:55:00|9452.5|9450.5|9445.5|9443.5|9453|9451|9444.5|9442.5|1005
1691049600000|2023-08-03 08:00:00|9446.5|9444.5|9438.5|9436.5|9448.5|9446.5|9438.5|9436.5|943
1691049900000|2023-08-03 08:05:00|9439|9437|9433.5|9431.5|9441.5|9439.5|9432.5|9430.5|833
1691050200000|2023-08-03 08:10:00|9433|9431|9435.5|9433.5|9437.5|9435.5|9431|9429|979
1691050500000|2023-08-03 08:15:00|9436.5|9434.5|9439.5|9437.5|9440|9438|9433.5|9431.5|729
1691050800000|2023-08-03 08:20:00|9438.5|9436.5|9435.5|9433.5|9440.5|9438.5|9434.5|9432.5|858
1691051100000|2023-08-03 08:25:00|9436.5|9434.5|9439.5|9437.5|9443.5|9441.5|9436.5|9434.5|715
1691051400000|2023-08-03 08:30:00|9438.5|9436.5|9442.5|9440.5|9444.5|9442.5|9438.5|9436.5|431
1691051700000|2023-08-03 08:35:00|9443.5|9441.5|9444.5|9442.5|9446.5|9444.5|9442.5|9440.5|639
1691052000000|2023-08-03 08:40:00|9445|9443|9444.5|9442.5|9448.5|9446.5|9443.5|9441.5|580
1691052300000|2023-08-03 08:45:00|9444|9442|9450.5|9448.5|9454|9452|9443.5|9441.5|806
1691052600000|2023-08-03 08:50:00|9451|9449|9453.5|9451.5|9456.5|9454.5|9450.5|9448.5|699
1691052900000|2023-08-03 08:55:00|9451.5|9449.5|9447.5|9445.5|9453.5|9451.5|9447.5|9445.5|805
1691053200000|2023-08-03 09:00:00|9446.5|9444.5|9446.5|9444.5|9450.5|9448.5|9446|9444|435
1691053500000|2023-08-03 09:05:00|9447.5|9445.5|9442.5|9440.5|9447.5|9445.5|9442.5|9440.5|514
1691053800000|2023-08-03 09:10:00|9443.5|9441.5|9447.5|9445.5|9447.5|9445.5|9442.5|9440.5|775
1691054100000|2023-08-03 09:15:00|9447|9445|9448.5|9446.5|9452.5|9450.5|9447|9445|535
1691054400000|2023-08-03 09:20:00|9447.5|9445.5|9443|9441|9447.5|9445.5|9442.5|9440.5|596
1691054700000|2023-08-03 09:25:00|9443.5|9441.5|9447.5|9445.5|9449.5|9447.5|9442.5|9440.5|389
1691055000000|2023-08-03 09:30:00|9446.5|9444.5|9448|9446|9448|9446|9444.5|9442.5|540
1691055300000|2023-08-03 09:35:00|9447.5|9445.5|9445.5|9443.5|9448.5|9446.5|9443.5|9441.5|454
1691055600000|2023-08-03 09:40:00|9446.5|9444.5|9450.5|9448.5|9450.5|9448.5|9445.5|9443.5|540
1691055900000|2023-08-03 09:45:00|9450|9448|9457.5|9455.5|9461.5|9459.5|9448.5|9446.5|784
1691056200000|2023-08-03 09:50:00|9458.5|9456.5|9463.5|9461.5|9465.5|9463.5|9458.5|9456.5|628
1691056500000|2023-08-03 09:55:00|9462.5|9460.5|9457.5|9455.5|9465.5|9463.5|9457|9455|764
1691056800000|2023-08-03 10:00:00|9458.5|9456.5|9461.5|9459.5|9465.5|9463.5|9458.5|9456.5|455
1691057100000|2023-08-03 10:05:00|9460.5|9458.5|9458.5|9456.5|9464.5|9462.5|9457.5|9455.5|612
1691057400000|2023-08-03 10:10:00|9457.5|9455.5|9455.5|9453.5|9457.5|9455.5|9454|9452|697
1691057700000|2023-08-03 10:15:00|9456.5|9454.5|9462.5|9460.5|9462.5|9460.5|9456.5|9454.5|455
1691058000000|2023-08-03 10:20:00|9463.5|9461.5|9461.5|9459.5|9465.5|9463.5|9456.5|9454.5|661
1691058300000|2023-08-03 10:25:00|9462|9460|9458.5|9456.5|9462.5|9460.5|9458.5|9456.5|565
1691058600000|2023-08-03 10:30:00|9457.5|9455.5|9454.5|9452.5|9457.5|9455.5|9453.5|9451.5|578
1691058900000|2023-08-03 10:35:00|9453.5|9451.5|9455.5|9453.5|9456.5|9454.5|9453.5|9451.5|406
1691059200000|2023-08-03 10:40:00|9454.5|9452.5|9449.5|9447.5|9456.5|9454.5|9449.5|9447.5|901
1691059500000|2023-08-03 10:45:00|9450.5|9448.5|9443.5|9441.5|9451.5|9449.5|9443.5|9441.5|1036
1691059800000|2023-08-03 10:50:00|9442.5|9440.5|9439.5|9437.5|9444.5|9442.5|9434.5|9432.5|1269
1691060100000|2023-08-03 10:55:00|9439|9437|9440|9437|9443.5|9441.5|9436.5|9434.5|771
1691060400000|2023-08-03 11:00:00|9440.5|9437.5|9475.5|9473.5|9480.5|9478.5|9438|9436|2186
1691060700000|2023-08-03 11:05:00|9475|9473|9456|9454|9475|9473|9448.5|9446.5|1908
1691061000000|2023-08-03 11:10:00|9456.5|9454.5|9454.5|9452.5|9464.5|9462.5|9451.5|9449.5|907
1691061300000|2023-08-03 11:15:00|9454|9452|9449.5|9447.5|9454.5|9452.5|9438.5|9436.5|1371
1691061600000|2023-08-03 11:20:00|9450.5|9448.5|9449|9447|9451.5|9449.5|9442.5|9440.5|1469
1691061900000|2023-08-03 11:25:00|9448.5|9446.5|9454.5|9452.5|9456.5|9454.5|9447.5|9445.5|1131
1691062200000|2023-08-03 11:30:00|9455|9453|9473.5|9471.5|9476.5|9474.5|9454.5|9452.5|1857
1691062500000|2023-08-03 11:35:00|9474|9472|9467.5|9465.5|9477.5|9475.5|9467.5|9465.5|2798
1691062800000|2023-08-03 11:40:00|9468|9466|9472.5|9470.5|9472.5|9470.5|9461.5|9459.5|1523
1691063100000|2023-08-03 11:45:00|9471.5|9469.5|9476.5|9474.5|9479.5|9477.5|9471.5|9469.5|1109
1691063400000|2023-08-03 11:50:00|9475.5|9473.5|9475|9473|9476.5|9474.5|9465|9463|1261
1691063700000|2023-08-03 11:55:00|9475.5|9473.5|9483|9481|9485.5|9483.5|9474.5|9472.5|1094
1691064000000|2023-08-03 12:00:00|9483.5|9481.5|9481.5|9479.5|9487.5|9485.5|9477.5|9475.5|1106
1691064300000|2023-08-03 12:05:00|9483.5|9481.5|9472|9470|9483.5|9481.5|9470.5|9468.5|909
1691064600000|2023-08-03 12:10:00|9471.5|9469.5|9471|9469|9473.5|9471.5|9468.5|9466.5|712
1691064900000|2023-08-03 12:15:00|9471.5|9469.5|9468.5|9466.5|9471.5|9469.5|9461|9459|1124
1691065200000|2023-08-03 12:20:00|9469.5|9467.5|9467.5|9465.5|9476.5|9474.5|9465.5|9463.5|918
1691065500000|2023-08-03 12:25:00|9466.5|9464.5|9457.5|9455.5|9469.5|9467.5|9456.5|9454.5|770
1691065800000|2023-08-03 12:30:00|9455|9453|9445.5|9443.5|9468|9466|9445.5|9443.5|1327
1691066100000|2023-08-03 12:35:00|9445|9443|9451.5|9449.5|9453.5|9451.5|9436.5|9434.5|1596
1691066400000|2023-08-03 12:40:00|9451|9449|9449.5|9447.5|9464.5|9462.5|9449.5|9447.5|1061
1691066700000|2023-08-03 12:45:00|9448.5|9446.5|9423|9421|9448.5|9446.5|9422.5|9420.5|2043
1691067000000|2023-08-03 12:50:00|9422.5|9420.5|9417.5|9415.5|9426.5|9424.5|9414.5|9412.5|1998
1691067300000|2023-08-03 12:55:00|9416.5|9414.5|9418.5|9416.5|9420.5|9418.5|9409.5|9407.5|1332
1691067600000|2023-08-03 13:00:00|9417.5|9415.5|9429.5|9427.5|9430.5|9428.5|9415.5|9413.5|1372
1691067900000|2023-08-03 13:05:00|9430|9428|9418.5|9416.5|9435.5|9433.5|9418.5|9416.5|928
1691068200000|2023-08-03 13:10:00|9419|9417|9424.5|9422.5|9426.5|9424.5|9413.5|9411.5|1140
1691068500000|2023-08-03 13:15:00|9423.5|9421.5|9423.5|9421.5|9425|9423|9416.5|9414.5|1093
1691068800000|2023-08-03 13:20:00|9422.5|9420.5|9412|9410|9424.5|9422.5|9412|9410|644
1691069100000|2023-08-03 13:25:00|9411.5|9409.5|9407.5|9405.5|9415|9413|9405.5|9403.5|1099
1691069400000|2023-08-03 13:30:00|9406.5|9404.5|9408.5|9406.5|9410.5|9408.5|9399.5|9397.5|1434
1691069700000|2023-08-03 13:35:00|9407.5|9405.5|9404.5|9402.5|9409.5|9407.5|9404.5|9402.5|835
1691070000000|2023-08-03 13:40:00|9405.5|9403.5|9407.5|9405.5|9407.5|9405.5|9402.5|9400.5|598
1691070300000|2023-08-03 13:45:00|9406.5|9404.5|9416.5|9414.5|9416.5|9414.5|9406.5|9404.5|811
1691070600000|2023-08-03 13:50:00|9417.5|9415.5|9412.5|9410.5|9419.5|9417.5|9410|9408|927
1691070900000|2023-08-03 13:55:00|9413|9411|9412|9410|9416.5|9414.5|9407.5|9405.5|656
1691071200000|2023-08-03 14:00:00|9415.5|9412.5|9419.5|9417.5|9421.5|9419.5|9409.5|9407.5|1096
1691071500000|2023-08-03 14:05:00|9420.5|9418.5|9423.5|9421.5|9428.5|9426.5|9418.5|9416.5|1233
1691071800000|2023-08-03 14:10:00|9424.5|9422.5|9426|9424|9434.5|9432.5|9421.5|9419.5|898
1691072100000|2023-08-03 14:15:00|9426.5|9424.5|9429.5|9427.5|9430.5|9428.5|9422.5|9420.5|784
1691072400000|2023-08-03 14:20:00|9429|9427|9422|9420|9429|9427|9414.5|9412.5|768
1691072700000|2023-08-03 14:25:00|9421.5|9419.5|9422.5|9420.5|9433.5|9431.5|9421.5|9419.5|1015
1691073000000|2023-08-03 14:30:00|9421.5|9419.5|9418.5|9416.5|9429|9427|9418.5|9416.5|554
1691073300000|2023-08-03 14:35:00|9416.5|9414.5|9423.5|9421.5|9426.5|9424.5|9415.5|9413.5|591
1691073600000|2023-08-03 14:40:00|9422.5|9420.5|9414.5|9412.5|9423.5|9421.5|9414.5|9412.5|569
1691073900000|2023-08-03 14:45:00|9414|9412|9409.5|9407.5|9415.5|9413.5|9405.5|9403.5|1521
1691074200000|2023-08-03 14:50:00|9409|9407|9405.5|9403.5|9409.5|9407.5|9402.5|9400.5|822
1691074500000|2023-08-03 14:55:00|9404.5|9402.5|9406.5|9404.5|9408|9406|9401.5|9399.5|709
1691074800000|2023-08-03 15:00:00|9407|9405|9413.5|9411.5|9413.5|9411.5|9405.5|9403.5|1177
1691075100000|2023-08-03 15:05:00|9414.5|9412.5|9410.5|9408.5|9417.5|9415.5|9410.5|9408.5|866
1691075400000|2023-08-03 15:10:00|9409.5|9407.5|9412|9410|9416.5|9414.5|9408|9406|1528
1691075700000|2023-08-03 15:15:00|9412.5|9410.5|9419.5|9417.5|9424.5|9422.5|9411|9409|1587
1691076000000|2023-08-03 15:20:00|9418.5|9416.5|9417|9415|9419.5|9417.5|9412|9410|391
1691076300000|2023-08-03 15:25:00|9416.5|9414.5|9417.5|9415.5|9418.5|9416.5|9413.5|9411.5|331
1691076600000|2023-08-03 15:30:00|9418|9416|9421.5|9419.5|9422.5|9420.5|9417.5|9415.5|726
1691076900000|2023-08-03 15:35:00|9421|9419|9426.5|9424.5|9427.5|9425.5|9417.5|9415.5|604
1691077200000|2023-08-03 15:40:00|9425.5|9423.5|9428.5|9426.5|9429.5|9427.5|9424.5|9422.5|816
1691077500000|2023-08-03 15:45:00|9428|9426|9428.5|9426.5|9428.5|9426.5|9423.5|9421.5|901
1691077800000|2023-08-03 15:50:00|9427.5|9425.5|9415.5|9413.5|9428.5|9426.5|9415.5|9413.5|1387
1691078100000|2023-08-03 15:55:00|9415|9413|9407.5|9405.5|9415.5|9413.5|9406.5|9404.5|650
1691078400000|2023-08-03 16:00:00|9408|9406|9415.5|9413.5|9417.5|9415.5|9406.5|9404.5|371
1691078700000|2023-08-03 16:05:00|9416.5|9414.5|9415.5|9413.5|9416.5|9414.5|9413.5|9411.5|154
1691079000000|2023-08-03 16:10:00|9414.5|9412.5|9416.5|9414.5|9418|9416|9414.5|9412.5|261
1691079300000|2023-08-03 16:15:00|9417|9415|9423.5|9421.5|9423.5|9421.5|9416.5|9414.5|135
1691079600000|2023-08-03 16:20:00|9424|9422|9421|9419|9424.5|9422.5|9419.5|9417.5|271
1691079900000|2023-08-03 16:25:00|9421.5|9419.5|9416|9414|9421.5|9419.5|9414.5|9412.5|169
1691080200000|2023-08-03 16:30:00|9416.5|9414.5|9417.5|9415.5|9419.5|9417.5|9416.5|9414.5|130
1691080500000|2023-08-03 16:35:00|9416.5|9414.5|9418.5|9416.5|9420.5|9418.5|9416.5|9414.5|278
1691080800000|2023-08-03 16:40:00|9418|9416|9415.5|9413.5|9419|9417|9415.5|9413.5|74
1691081100000|2023-08-03 16:45:00|9416|9414|9415.5|9413.5|9419.5|9417.5|9415.5|9413.5|199
1691081400000|2023-08-03 16:50:00|9416.5|9414.5|9420.5|9418.5|9421.5|9419.5|9414.5|9412.5|184
1691081700000|2023-08-03 16:55:00|9420|9418|9418.5|9416.5|9420.5|9418.5|9418|9416|311
1691132400000|2023-08-04 07:00:00|9395.5|9393.5|9389.5|9387.5|9400|9398|9387.5|9385.5|1390
1691132700000|2023-08-04 07:05:00|9390|9388|9402|9400|9402|9400|9389.5|9387.5|595
1691133000000|2023-08-04 07:10:00|9401.5|9399.5|9410|9408|9410|9408|9393.5|9391.5|945
1691133300000|2023-08-04 07:15:00|9410.5|9408.5|9407.5|9405.5|9414.5|9412.5|9403.5|9401.5|1028
1691133600000|2023-08-04 07:20:00|9408|9406|9412.5|9410.5|9413.5|9411.5|9406.5|9404.5|510
1691133900000|2023-08-04 07:25:00|9411.5|9409.5|9410.5|9408.5|9413.5|9411.5|9406.5|9404.5|624
1691134200000|2023-08-04 07:30:00|9409.5|9407.5|9414|9412|9415.5|9413.5|9409.5|9407.5|464
1691134500000|2023-08-04 07:35:00|9413.5|9411.5|9413.5|9411.5|9415.5|9413.5|9408.5|9406.5|566
1691134800000|2023-08-04 07:40:00|9412.5|9410.5|9417.5|9415.5|9418.5|9416.5|9410.5|9408.5|657
1691135100000|2023-08-04 07:45:00|9416.5|9414.5|9418|9416|9421.5|9419.5|9413|9411|626
1691135400000|2023-08-04 07:50:00|9417.5|9415.5|9412|9410|9417.5|9415.5|9411.5|9409.5|429
1691135700000|2023-08-04 07:55:00|9412.5|9410.5|9418|9416|9418.5|9416.5|9411.5|9409.5|441
1691136000000|2023-08-04 08:00:00|9417.5|9415.5|9420.5|9418.5|9424.5|9422.5|9417.5|9415.5|659
1691136300000|2023-08-04 08:05:00|9420|9418|9427.5|9425.5|9428.5|9426.5|9419.5|9417.5|553
1691136600000|2023-08-04 08:10:00|9428.5|9426.5|9428.5|9426.5|9428.5|9426.5|9422.5|9420.5|525
1691136900000|2023-08-04 08:15:00|9428|9426|9420.5|9418.5|9428|9426|9420.5|9418.5|366
1691137200000|2023-08-04 08:20:00|9421.5|9419.5|9414.5|9412.5|9422.5|9420.5|9413.5|9411.5|305
1691137500000|2023-08-04 08:25:00|9415|9413|9408|9406|9418.5|9416.5|9406.5|9404.5|539
1691137800000|2023-08-04 08:30:00|9407.5|9405.5|9406.5|9404.5|9409.5|9407.5|9404.5|9402.5|454
1691138100000|2023-08-04 08:35:00|9407|9405|9407.5|9405.5|9411.5|9409.5|9406.5|9404.5|368
1691138400000|2023-08-04 08:40:00|9408|9406|9406.5|9404.5|9409.5|9407.5|9403.5|9401.5|624
1691138700000|2023-08-04 08:45:00|9407.5|9405.5|9402.5|9400.5|9408.5|9406.5|9401|9399|632
1691139000000|2023-08-04 08:50:00|9403.5|9401.5|9395.5|9393.5|9404.5|9402.5|9395.5|9393.5|509
1691139300000|2023-08-04 08:55:00|9396.5|9394.5|9397|9395|9398.5|9396.5|9394.5|9392.5|325
1691139600000|2023-08-04 09:00:00|9397.5|9395.5|9400|9398|9402.5|9400.5|9396.5|9394.5|520
1691139900000|2023-08-04 09:05:00|9399.5|9397.5|9397|9395|9400.5|9398.5|9395.5|9393.5|419
1691140200000|2023-08-04 09:10:00|9396.5|9394.5|9399.5|9397.5|9401.5|9399.5|9395.5|9393.5|538
1691140500000|2023-08-04 09:15:00|9400|9398|9399.5|9397.5|9400.5|9398.5|9397.5|9395.5|332
1691140800000|2023-08-04 09:20:00|9400.5|9398.5|9400|9398|9403.5|9401.5|9399.5|9397.5|487
1691141100000|2023-08-04 09:25:00|9399.5|9397.5|9398.5|9396.5|9399.5|9397.5|9397.5|9395.5|208
1691141400000|2023-08-04 09:30:00|9397.5|9395.5|9386.5|9384.5|9398|9396|9386.5|9384.5|633
1691141700000|2023-08-04 09:35:00|9387.5|9385.5|9386.5|9384.5|9388.5|9386.5|9385.5|9383.5|440
1691142000000|2023-08-04 09:40:00|9387.5|9385.5|9386.5|9384.5|9390.5|9388.5|9385.5|9383.5|374
1691142300000|2023-08-04 09:45:00|9385.5|9383.5|9382.5|9380.5|9388.5|9386.5|9380.5|9378.5|582
1691142600000|2023-08-04 09:50:00|9382|9380|9380.5|9378.5|9384.5|9382.5|9378.5|9376.5|622
1691142900000|2023-08-04 09:55:00|9379.5|9377.5|9385.5|9383.5|9389.5|9387.5|9379.5|9377.5|567
1691143200000|2023-08-04 10:00:00|9384.5|9382.5|9386.5|9384.5|9386.5|9384.5|9383.5|9381.5|413
1691143500000|2023-08-04 10:05:00|9386|9384|9388.5|9386.5|9389.5|9387.5|9383|9381|521
1691143800000|2023-08-04 10:10:00|9387.5|9385.5|9390.5|9388.5|9392.5|9390.5|9386.5|9384.5|406
1691144100000|2023-08-04 10:15:00|9391.5|9389.5|9383.5|9381.5|9392.5|9390.5|9383.5|9381.5|606
1691144400000|2023-08-04 10:20:00|9384.5|9382.5|9387.5|9385.5|9388.5|9386.5|9383.5|9381.5|538
1691144700000|2023-08-04 10:25:00|9387|9385|9384.5|9382.5|9391.5|9389.5|9384.5|9382.5|494
1691145000000|2023-08-04 10:30:00|9385.5|9383.5|9385.5|9383.5|9389.5|9387.5|9384.5|9382.5|372
1691145300000|2023-08-04 10:35:00|9384.5|9382.5|9383.5|9381.5|9384.5|9382.5|9380.5|9378.5|370
1691145600000|2023-08-04 10:40:00|9384.5|9382.5|9388.5|9386.5|9389.5|9387.5|9383.5|9381.5|458
1691145900000|2023-08-04 10:45:00|9387.5|9385.5|9385.5|9383.5|9387.5|9385.5|9384.5|9382.5|310
1691146200000|2023-08-04 10:50:00|9386|9384|9383.5|9381.5|9389.5|9387.5|9383.5|9381.5|279
1691146500000|2023-08-04 10:55:00|9384.5|9382.5|9385.5|9383.5|9386.5|9384.5|9383.5|9381.5|259
1691146800000|2023-08-04 11:00:00|9387.5|9385.5|9390.5|9388.5|9392.5|9390.5|9386.5|9384.5|705
1691147100000|2023-08-04 11:05:00|9390|9388|9391.5|9389.5|9392.5|9390.5|9388.5|9386.5|238
1691147400000|2023-08-04 11:10:00|9392|9390|9391.5|9389.5|9392.5|9390.5|9390.5|9388.5|208
1691147700000|2023-08-04 11:15:00|9390.5|9388.5|9394.5|9392.5|9395.5|9393.5|9389.5|9387.5|402
1691148000000|2023-08-04 11:20:00|9393.5|9391.5|9386.5|9384.5|9394.5|9392.5|9386|9384|400
1691148300000|2023-08-04 11:25:00|9386|9384|9393.5|9391.5|9393.5|9391.5|9385.5|9383.5|247
1691148600000|2023-08-04 11:30:00|9393|9391|9391.5|9389.5|9395.5|9393.5|9389.5|9387.5|461
1691148900000|2023-08-04 11:35:00|9392.5|9390.5|9386.5|9384.5|9392.5|9390.5|9385.5|9383.5|221
1691149200000|2023-08-04 11:40:00|9387.5|9385.5|9386|9384|9389.5|9387.5|9385.5|9383.5|291
1691149500000|2023-08-04 11:45:00|9385.5|9383.5|9386.5|9384.5|9389.5|9387.5|9384.5|9382.5|333
1691149800000|2023-08-04 11:50:00|9385.5|9383.5|9384.5|9382.5|9387.5|9385.5|9382.5|9380.5|350
1691150100000|2023-08-04 11:55:00|9383.5|9381.5|9387.5|9385.5|9388.5|9386.5|9382.5|9380.5|219
1691150400000|2023-08-04 12:00:00|9386.5|9384.5|9393.5|9391.5|9396.5|9394.5|9386.5|9384.5|1026
1691150700000|2023-08-04 12:05:00|9393|9391|9393.5|9391.5|9393.5|9391.5|9387.5|9385.5|423
1691151000000|2023-08-04 12:10:00|9392.5|9390.5|9388.5|9386.5|9392.5|9390.5|9387.5|9385.5|445
1691151300000|2023-08-04 12:15:00|9388|9386|9385.5|9383.5|9389.5|9387.5|9378.5|9376.5|943
1691151600000|2023-08-04 12:20:00|9386|9384|9393.5|9391.5|9394.5|9392.5|9382.5|9380.5|634
1691151900000|2023-08-04 12:25:00|9394|9392|9392.5|9390.5|9397.5|9395.5|9392|9390|702
1691152200000|2023-08-04 12:30:00|9392|9389|9384.5|9382.5|9410|9407|9374.5|9372.5|1865
1691152500000|2023-08-04 12:35:00|9385.5|9383.5|9381|9379|9388.5|9386.5|9374.5|9372.5|1089
1691152800000|2023-08-04 12:40:00|9380.5|9378.5|9392.5|9390.5|9400.5|9398.5|9378.5|9376.5|892
1691153100000|2023-08-04 12:45:00|9393.5|9391.5|9407.5|9405.5|9408.5|9406.5|9392.5|9390.5|942
1691153400000|2023-08-04 12:50:00|9408|9406|9416.5|9414.5|9417.5|9415.5|9406.5|9404.5|1347
1691153700000|2023-08-04 12:55:00|9416|9414|9416.5|9414.5|9425|9423|9413.5|9411.5|1084
1691154000000|2023-08-04 13:00:00|9415.5|9413.5|9431.5|9429.5|9436.5|9434.5|9415.5|9413.5|1474
1691154300000|2023-08-04 13:05:00|9432.5|9430.5|9437.5|9435.5|9438.5|9436.5|9431.5|9429.5|980
1691154600000|2023-08-04 13:10:00|9436.5|9434.5|9447|9445|9447.5|9445.5|9432.5|9430.5|1374
1691154900000|2023-08-04 13:15:00|9446.5|9444.5|9440.5|9438.5|9449|9447|9439.5|9437.5|1172
1691155200000|2023-08-04 13:20:00|9441|9439|9443.5|9441.5|9446.5|9444.5|9437.5|9435.5|1105
1691155500000|2023-08-04 13:25:00|9444.5|9442.5|9455.5|9453.5|9455.5|9453.5|9439|9437|1665
1691155800000|2023-08-04 13:30:00|9456.5|9454.5|9463|9461|9465.5|9463.5|9450|9448|1317
1691156100000|2023-08-04 13:35:00|9462.5|9460.5|9465.5|9463.5|9474.5|9472.5|9462.5|9460.5|2104
1691156400000|2023-08-04 13:40:00|9466.5|9464.5|9464.5|9462.5|9468.5|9466.5|9456.5|9454.5|1620
1691156700000|2023-08-04 13:45:00|9464|9462|9471.5|9469.5|9472.5|9470.5|9461.5|9459.5|1338
1691157000000|2023-08-04 13:50:00|9472.5|9470.5|9466.5|9464.5|9480.5|9478.5|9465.5|9463.5|1416
1691157300000|2023-08-04 13:55:00|9467|9465|9475.5|9473.5|9477.5|9475.5|9463|9461|1114
1691157600000|2023-08-04 14:00:00|9475|9473|9482|9480|9483.5|9481.5|9475|9473|1041
1691157900000|2023-08-04 14:05:00|9482.5|9480.5|9484.5|9482.5|9486.5|9484.5|9476.5|9474.5|1071
1691158200000|2023-08-04 14:10:00|9484|9482|9488.5|9486.5|9489.5|9487.5|9481.5|9479.5|979
1691158500000|2023-08-04 14:15:00|9487.5|9485.5|9487.5|9485.5|9494.5|9492.5|9486.5|9484.5|900
1691158800000|2023-08-04 14:20:00|9488.5|9486.5|9483.5|9481.5|9491.5|9489.5|9480.5|9478.5|946
1691159100000|2023-08-04 14:25:00|9483|9481|9479.5|9477.5|9484.5|9482.5|9477.5|9475.5|1205
1691159400000|2023-08-04 14:30:00|9478.5|9476.5|9480.5|9478.5|9485|9483|9477.5|9475.5|1293
1691159700000|2023-08-04 14:35:00|9481.5|9479.5|9474.5|9472.5|9481.5|9479.5|9471.5|9469.5|1426
1691160000000|2023-08-04 14:40:00|9473.5|9471.5|9484.5|9482.5|9484.5|9482.5|9472.5|9470.5|825
1691160300000|2023-08-04 14:45:00|9485|9483|9477|9475|9486.5|9484.5|9477|9475|603
1691160600000|2023-08-04 14:50:00|9476.5|9474.5|9477.5|9475.5|9486.5|9484.5|9475|9473|839
1691160900000|2023-08-04 14:55:00|9476|9474|9477.5|9475.5|9482.5|9480.5|9476|9474|644
1691161200000|2023-08-04 15:00:00|9476.5|9474.5|9472|9470|9478.5|9476.5|9469.5|9467.5|1194
1691161500000|2023-08-04 15:05:00|9472.5|9470.5|9486.5|9484.5|9486.5|9484.5|9472.5|9470.5|1225
1691161800000|2023-08-04 15:10:00|9487.5|9485.5|9485.5|9483.5|9490|9488|9482.5|9480.5|1326
1691162100000|2023-08-04 15:15:00|9486|9484|9484.5|9482.5|9488.5|9486.5|9481.5|9479.5|1662
1691162400000|2023-08-04 15:20:00|9485.5|9483.5|9491|9489|9495.5|9493.5|9485|9483|625
1691162700000|2023-08-04 15:25:00|9491.5|9489.5|9490|9488|9493|9491|9488.5|9486.5|454
1691163000000|2023-08-04 15:30:00|9490.5|9488.5|9493.5|9491.5|9494.5|9492.5|9490.5|9488.5|366
1691163300000|2023-08-04 15:35:00|9494.5|9492.5|9498|9496|9498.5|9496.5|9494.5|9492.5|351
1691163600000|2023-08-04 15:40:00|9498.5|9496.5|9502.5|9500.5|9504|9502|9498|9496|791
1691163900000|2023-08-04 15:45:00|9503.5|9501.5|9502.5|9500.5|9506|9504|9501.5|9499.5|571
1691164200000|2023-08-04 15:50:00|9503|9501|9504|9502|9505.5|9503.5|9502.5|9500.5|403
1691164500000|2023-08-04 15:55:00|9504.5|9502.5|9500.5|9498.5|9505.5|9503.5|9499.5|9497.5|418
1691164800000|2023-08-04 16:00:00|9499.5|9497.5|9501|9499|9501.5|9499.5|9496.5|9494.5|251
1691165100000|2023-08-04 16:05:00|9500.5|9498.5|9500.5|9498.5|9506.5|9504.5|9499.5|9497.5|253
1691165400000|2023-08-04 16:10:00|9500|9498|9501|9499|9502.5|9500.5|9498.5|9496.5|344
1691165700000|2023-08-04 16:15:00|9501.5|9499.5|9501|9499|9503.5|9501.5|9497.5|9495.5|228
1691166000000|2023-08-04 16:20:00|9500.5|9498.5|9501|9499|9502|9500|9498.5|9496.5|97
1691166300000|2023-08-04 16:25:00|9500.5|9498.5|9504|9502|9506|9504|9500.5|9498.5|145
1691166600000|2023-08-04 16:30:00|9503.5|9501.5|9507.5|9505.5|9508.5|9506.5|9503.5|9501.5|183
1691166900000|2023-08-04 16:35:00|9507|9505|9504.5|9502.5|9509.5|9507.5|9504.5|9502.5|113
1691167200000|2023-08-04 16:40:00|9504|9502|9508|9506|9509|9507|9503.5|9501.5|164
1691167500000|2023-08-04 16:45:00|9507.5|9505.5|9504.5|9502.5|9510.5|9508.5|9503.5|9501.5|263
1691167800000|2023-08-04 16:50:00|9504|9502|9505|9503|9508.5|9506.5|9503|9501|285
1691168100000|2023-08-04 16:55:00|9506|9504|9498.5|9495.5|9507.5|9505.5|9497|9495|571
1691391600000|2023-08-07 07:00:00|9484.5|9482.5|9490.5|9488.5|9493.5|9491.5|9478.5|9476.5|1107
1691391900000|2023-08-07 07:05:00|9491|9489|9484.5|9482.5|9491.5|9489.5|9482.5|9480.5|818
1691392200000|2023-08-07 07:10:00|9485|9483|9489.5|9487.5|9494.5|9492.5|9485|9483|768
1691392500000|2023-08-07 07:15:00|9490.5|9488.5|9479.5|9477.5|9496|9494|9479.5|9477.5|728
1691392800000|2023-08-07 07:20:00|9480.5|9478.5|9471.5|9469.5|9483.5|9481.5|9471.5|9469.5|908
1691393100000|2023-08-07 07:25:00|9471|9469|9464.5|9462.5|9472.5|9470.5|9463.5|9461.5|786
1691393400000|2023-08-07 07:30:00|9464|9462|9459.5|9457.5|9465.5|9463.5|9457.5|9455.5|630
1691393700000|2023-08-07 07:35:00|9458|9456|9455|9453|9460.5|9458.5|9454.5|9452.5|901
1691394000000|2023-08-07 07:40:00|9454.5|9452.5|9458|9456|9461.5|9459.5|9454.5|9452.5|584
1691394300000|2023-08-07 07:45:00|9457.5|9455.5|9456.5|9454.5|9461.5|9459.5|9455.5|9453.5|758
1691394600000|2023-08-07 07:50:00|9457.5|9455.5|9455.5|9453.5|9458.5|9456.5|9454.5|9452.5|648
1691394900000|2023-08-07 07:55:00|9455|9453|9452|9450|9455.5|9453.5|9451|9449|674
1691395200000|2023-08-07 08:00:00|9451.5|9449.5|9455.5|9453.5|9459.5|9457.5|9450.5|9448.5|470
1691395500000|2023-08-07 08:05:00|9454.5|9452.5|9455.5|9453.5|9457.5|9455.5|9452.5|9450.5|504
1691395800000|2023-08-07 08:10:00|9456.5|9454.5|9459.5|9457.5|9462.5|9460.5|9455|9453|418
1691396100000|2023-08-07 08:15:00|9458.5|9456.5|9446.5|9444.5|9459.5|9457.5|9445.5|9443.5|438
1691396400000|2023-08-07 08:20:00|9447.5|9445.5|9448.5|9446.5|9452.5|9450.5|9446.5|9444.5|812
1691396700000|2023-08-07 08:25:00|9447.5|9445.5|9448.5|9446.5|9454.5|9452.5|9446|9444|455
1691397000000|2023-08-07 08:30:00|9448|9446|9444.5|9442.5|9448.5|9446.5|9441.5|9439.5|411
1691397300000|2023-08-07 08:35:00|9445.5|9443.5|9444.5|9442.5|9445.5|9443.5|9439.5|9437.5|381
1691397600000|2023-08-07 08:40:00|9444|9442|9449.5|9447.5|9449.5|9447.5|9443.5|9441.5|404
1691397900000|2023-08-07 08:45:00|9448.5|9446.5|9444.5|9442.5|9449.5|9447.5|9443.5|9441.5|329
1691398200000|2023-08-07 08:50:00|9443.5|9441.5|9446|9444|9447.5|9445.5|9443.5|9441.5|504
1691398500000|2023-08-07 08:55:00|9445.5|9443.5|9444.5|9442.5|9446.5|9444.5|9443.5|9441.5|511
1691398800000|2023-08-07 09:00:00|9445|9443|9443.5|9441.5|9448.5|9446.5|9443.5|9441.5|477
1691399100000|2023-08-07 09:05:00|9443|9441|9448.5|9446.5|9450.5|9448.5|9440.5|9438.5|427
1691399400000|2023-08-07 09:10:00|9448|9446|9444.5|9442.5|9449.5|9447.5|9443.5|9441.5|396
1691399700000|2023-08-07 09:15:00|9444|9442|9439.5|9437.5|9444|9442|9438.5|9436.5|466
1691400000000|2023-08-07 09:20:00|9440|9438|9442.5|9440.5|9444.5|9442.5|9438|9436|665
1691400300000|2023-08-07 09:25:00|9443.5|9441.5|9440.5|9438.5|9446.5|9444.5|9440.5|9438.5|398
1691400600000|2023-08-07 09:30:00|9441.5|9439.5|9440.5|9438.5|9441.5|9439.5|9438.5|9436.5|468
1691400900000|2023-08-07 09:35:00|9440|9438|9435.5|9433.5|9440|9438|9433.5|9431.5|593
1691401200000|2023-08-07 09:40:00|9436|9434|9436.5|9434.5|9437.5|9435.5|9432.5|9430.5|447
1691401500000|2023-08-07 09:45:00|9435.5|9433.5|9438.5|9436.5|9439.5|9437.5|9431.5|9429.5|608
1691401800000|2023-08-07 09:50:00|9439.5|9437.5|9430|9428|9439.5|9437.5|9429.5|9427.5|521
1691402100000|2023-08-07 09:55:00|9429.5|9427.5|9427.5|9425.5|9430.5|9428.5|9427.5|9425.5|438
1691402400000|2023-08-07 10:00:00|9427|9425|9427.5|9425.5|9430.5|9428.5|9426|9424|584
1691402700000|2023-08-07 10:05:00|9426.5|9424.5|9420.5|9418.5|9426.5|9424.5|9418.5|9416.5|629
1691403000000|2023-08-07 10:10:00|9420|9418|9418.5|9416.5|9423.5|9421.5|9417.5|9415.5|871
1691403300000|2023-08-07 10:15:00|9418|9416|9412|9410|9418|9416|9411.5|9409.5|593
1691403600000|2023-08-07 10:20:00|9411.5|9409.5|9409.5|9407.5|9413.5|9411.5|9407.5|9405.5|619
1691403900000|2023-08-07 10:25:00|9409|9407|9413|9411|9415.5|9413.5|9407.5|9405.5|859
1691404200000|2023-08-07 10:30:00|9412.5|9410.5|9412|9410|9414.5|9412.5|9409|9407|309
1691404500000|2023-08-07 10:35:00|9412.5|9410.5|9412|9410|9413.5|9411.5|9408.5|9406.5|380
1691404800000|2023-08-07 10:40:00|9412.5|9410.5|9415.5|9413.5|9416.5|9414.5|9407.5|9405.5|400
1691405100000|2023-08-07 10:45:00|9414.5|9412.5|9414|9412|9415.5|9413.5|9410.5|9408.5|417
1691405400000|2023-08-07 10:50:00|9413.5|9411.5|9421.5|9419.5|9422.5|9420.5|9412.5|9410.5|612
1691405700000|2023-08-07 10:55:00|9422|9420|9421.5|9419.5|9422.5|9420.5|9418.5|9416.5|390
1691406000000|2023-08-07 11:00:00|9421|9419|9425.5|9423.5|9426.5|9424.5|9418.5|9416.5|414
1691406300000|2023-08-07 11:05:00|9426.5|9424.5|9426.5|9424.5|9428.5|9426.5|9425.5|9423.5|308
1691406600000|2023-08-07 11:10:00|9426|9424|9422.5|9420.5|9427|9425|9420.5|9418.5|362
1691406900000|2023-08-07 11:15:00|9422|9420|9423.5|9421.5|9425|9423|9419.5|9417.5|184
1691407200000|2023-08-07 11:20:00|9422.5|9420.5|9426.5|9424.5|9426.5|9424.5|9420|9418|540
1691407500000|2023-08-07 11:25:00|9425.5|9423.5|9423.5|9421.5|9426.5|9424.5|9422|9420|497
1691407800000|2023-08-07 11:30:00|9423|9421|9423.5|9421.5|9424.5|9422.5|9421.5|9419.5|324
1691408100000|2023-08-07 11:35:00|9422.5|9420.5|9422|9420|9424.5|9422.5|9420.5|9418.5|280
1691408400000|2023-08-07 11:40:00|9422.5|9420.5|9425.5|9423.5|9426.5|9424.5|9418.5|9416.5|223
1691408700000|2023-08-07 11:45:00|9426|9424|9423.5|9421.5|9426.5|9424.5|9422.5|9420.5|216
1691409000000|2023-08-07 11:50:00|9423|9421|9427|9425|9427.5|9425.5|9422.5|9420.5|387
1691409300000|2023-08-07 11:55:00|9427.5|9425.5|9426.5|9424.5|9429.5|9427.5|9425.5|9423.5|227
1691409600000|2023-08-07 12:00:00|9425.5|9423.5|9427.5|9425.5|9427.5|9425.5|9423.5|9421.5|285
1691409900000|2023-08-07 12:05:00|9426.5|9424.5|9417.5|9415.5|9426.5|9424.5|9417.5|9415.5|386
1691410200000|2023-08-07 12:10:00|9418|9416|9417.5|9415.5|9423|9421|9415.5|9413.5|823
1691410500000|2023-08-07 12:15:00|9417|9415|9412.5|9410.5|9417.5|9415.5|9411.5|9409.5|366
1691410800000|2023-08-07 12:20:00|9413|9411|9424|9422|9424.5|9422.5|9412.5|9410.5|386
1691411100000|2023-08-07 12:25:00|9424.5|9422.5|9436.5|9434.5|9436.5|9434.5|9424|9422|639
1691411400000|2023-08-07 12:30:00|9435.5|9433.5|9436.5|9434.5|9439|9437|9432.5|9430.5|1085
1691411700000|2023-08-07 12:35:00|9437.5|9435.5|9436|9434|9441.5|9439.5|9433.5|9431.5|692
1691412000000|2023-08-07 12:40:00|9435.5|9433.5|9439.5|9437.5|9444.5|9442.5|9434.5|9432.5|981
1691412300000|2023-08-07 12:45:00|9440.5|9438.5|9439.5|9437.5|9445.5|9443.5|9438.5|9436.5|590
1691412600000|2023-08-07 12:50:00|9438.5|9436.5|9443.5|9441.5|9449.5|9447.5|9438.5|9436.5|902
1691412900000|2023-08-07 12:55:00|9444.5|9442.5|9447|9445|9450.5|9448.5|9443.5|9441.5|614
1691413200000|2023-08-07 13:00:00|9447.5|9445.5|9443|9441|9449.5|9447.5|9443|9441|652
1691413500000|2023-08-07 13:05:00|9443.5|9441.5|9443.5|9441.5|9445.5|9443.5|9438.5|9436.5|902
1691413800000|2023-08-07 13:10:00|9444|9442|9439.5|9437.5|9444.5|9442.5|9438.5|9436.5|462
1691414100000|2023-08-07 13:15:00|9438.5|9436.5|9450.5|9448.5|9452.5|9450.5|9438.5|9436.5|379
1691414400000|2023-08-07 13:20:00|9451|9449|9450.5|9448.5|9456.5|9454.5|9449.5|9447.5|523
1691414700000|2023-08-07 13:25:00|9450|9448|9450.5|9448.5|9450.5|9448.5|9448.5|9446.5|396
1691415000000|2023-08-07 13:30:00|9449.5|9447.5|9444.5|9442.5|9456.5|9454.5|9443.5|9441.5|794
1691415300000|2023-08-07 13:35:00|9445|9443|9447.5|9445.5|9455.5|9453.5|9442.5|9440.5|749
1691415600000|2023-08-07 13:40:00|9446.5|9444.5|9448.5|9446.5|9454.5|9452.5|9441|9439|2307
1691415900000|2023-08-07 13:45:00|9449.5|9447.5|9442.5|9440.5|9459|9457|9441.5|9439.5|1315
1691416200000|2023-08-07 13:50:00|9441.5|9439.5|9433.5|9431.5|9444.5|9442.5|9433.5|9431.5|763
1691416500000|2023-08-07 13:55:00|9434.5|9432.5|9429|9427|9434.5|9432.5|9428.5|9426.5|1142
1691416800000|2023-08-07 14:00:00|9428.5|9426.5|9434.5|9432.5|9436.5|9434.5|9428.5|9426.5|1031
1691417100000|2023-08-07 14:05:00|9435.5|9433.5|9431|9429|9438.5|9436.5|9429.5|9427.5|1081
1691417400000|2023-08-07 14:10:00|9430.5|9428.5|9426.5|9424.5|9433.5|9431.5|9425.5|9423.5|883
1691417700000|2023-08-07 14:15:00|9426|9424|9437.5|9435.5|9438.5|9436.5|9424.5|9422.5|712
1691418000000|2023-08-07 14:20:00|9438.5|9436.5|9439.5|9437.5|9443.5|9441.5|9437|9435|786
1691418300000|2023-08-07 14:25:00|9438.5|9436.5|9441|9439|9443.5|9441.5|9436.5|9434.5|520
1691418600000|2023-08-07 14:30:00|9441.5|9439.5|9438.5|9436.5|9441.5|9439.5|9437.5|9435.5|529
1691418900000|2023-08-07 14:35:00|9440.5|9438.5|9435.5|9433.5|9441.5|9439.5|9432.5|9430.5|621
1691419200000|2023-08-07 14:40:00|9436.5|9434.5|9434|9432|9438.5|9436.5|9432.5|9430.5|624
1691419500000|2023-08-07 14:45:00|9434.5|9432.5|9433.5|9431.5|9435.5|9433.5|9431.5|9429.5|389
1691419800000|2023-08-07 14:50:00|9434|9432|9414.5|9412.5|9434|9432|9413.5|9411.5|1022
1691420100000|2023-08-07 14:55:00|9415.5|9413.5|9420|9418|9422.5|9420.5|9415.5|9413.5|786
1691420400000|2023-08-07 15:00:00|9418.5|9416.5|9429|9427|9429|9427|9418.5|9416.5|649
1691420700000|2023-08-07 15:05:00|9429.5|9427.5|9428|9426|9430.5|9428.5|9427|9425|389
1691421000000|2023-08-07 15:10:00|9428.5|9426.5|9429.5|9427.5|9430.5|9428.5|9425.5|9423.5|1472
1691421300000|2023-08-07 15:15:00|9429|9427|9427.5|9425.5|9430.5|9428.5|9427.5|9425.5|1200
1691421600000|2023-08-07 15:20:00|9428|9426|9429.5|9427.5|9429.5|9427.5|9426.5|9424.5|388
1691421900000|2023-08-07 15:25:00|9430|9428|9431.5|9429.5|9433.5|9431.5|9428.5|9426.5|999
1691422200000|2023-08-07 15:30:00|9432|9430|9429.5|9427.5|9433.5|9431.5|9427.5|9425.5|562
1691422500000|2023-08-07 15:35:00|9428.5|9426.5|9426.5|9424.5|9432.5|9430.5|9426.5|9424.5|469
1691422800000|2023-08-07 15:40:00|9426|9424|9425.5|9423.5|9427.5|9425.5|9425.5|9423.5|234
1691423100000|2023-08-07 15:45:00|9427.5|9425.5|9427|9425|9429|9427|9426.5|9424.5|356
1691423400000|2023-08-07 15:50:00|9426.5|9424.5|9422.5|9420.5|9427|9425|9421.5|9419.5|235
1691423700000|2023-08-07 15:55:00|9422|9420|9418|9416|9424.5|9422.5|9417.5|9415.5|332
1691424000000|2023-08-07 16:00:00|9417.5|9415.5|9418.5|9416.5|9419.5|9417.5|9417.5|9415.5|180
1691424300000|2023-08-07 16:05:00|9419|9417|9423.5|9421.5|9425|9423|9418.5|9416.5|229
1691424600000|2023-08-07 16:10:00|9424.5|9422.5|9422.5|9420.5|9425.5|9423.5|9422|9420|110
1691424900000|2023-08-07 16:15:00|9423|9421|9423|9421|9423.5|9421.5|9420.5|9418.5|202
1691425200000|2023-08-07 16:20:00|9423.5|9421.5|9424.5|9422.5|9424.5|9422.5|9420.5|9418.5|83
1691425500000|2023-08-07 16:25:00|9425|9423|9422.5|9420.5|9425|9423|9422.5|9420.5|49
1691425800000|2023-08-07 16:30:00|9421.5|9419.5|9423.5|9421.5|9423.5|9421.5|9420.5|9418.5|66
1691426100000|2023-08-07 16:35:00|9424|9422|9423.5|9421.5|9424.5|9422.5|9420.5|9418.5|54
1691426400000|2023-08-07 16:40:00|9423|9421|9422.5|9420.5|9424.5|9422.5|9421.5|9419.5|156
1691426700000|2023-08-07 16:45:00|9423.5|9421.5|9424.5|9422.5|9425.5|9423.5|9422.5|9420.5|96
1691427000000|2023-08-07 16:50:00|9423.5|9421.5|9426.5|9424.5|9427|9425|9423.5|9421.5|76
1691427300000|2023-08-07 16:55:00|9425.5|9423.5|9425.5|9423.5|9425.5|9423.5|9424.5|9422.5|185
1691478000000|2023-08-08 07:00:00|9475.5|9473.5|9499.5|9497.5|9503|9501|9474|9472|1671
1691478300000|2023-08-08 07:05:00|9500|9498|9506.5|9504.5|9512|9510|9496.5|9494.5|1247
1691478600000|2023-08-08 07:10:00|9507.5|9505.5|9517.5|9515.5|9517.5|9515.5|9505.5|9503.5|1172
1691478900000|2023-08-08 07:15:00|9518.5|9516.5|9517.5|9515.5|9520.5|9518.5|9511.5|9509.5|1559
1691479200000|2023-08-08 07:20:00|9518|9516|9524.5|9522.5|9527.5|9525.5|9518|9516|1019
1691479500000|2023-08-08 07:25:00|9523.5|9521.5|9517.5|9515.5|9526.5|9524.5|9515.5|9513.5|753
1691479800000|2023-08-08 07:30:00|9516.5|9514.5|9513|9511|9522.5|9520.5|9511.5|9509.5|875
1691480100000|2023-08-08 07:35:00|9513.5|9511.5|9515.5|9513.5|9518.5|9516.5|9511.5|9509.5|809
1691480400000|2023-08-08 07:40:00|9514.5|9512.5|9514.5|9512.5|9520.5|9518.5|9513.5|9511.5|419
1691480700000|2023-08-08 07:45:00|9513.5|9511.5|9514.5|9512.5|9516.5|9514.5|9509.5|9507.5|600
1691481000000|2023-08-08 07:50:00|9514|9512|9506.5|9504.5|9516.5|9514.5|9506.5|9504.5|622
1691481300000|2023-08-08 07:55:00|9507.5|9505.5|9510|9508|9510|9508|9503.5|9501.5|897
1691481600000|2023-08-08 08:00:00|9515|9513|9509.5|9507.5|9517.5|9515.5|9508|9506|900
1691481900000|2023-08-08 08:05:00|9509|9507|9515.5|9513.5|9515.5|9513.5|9506.5|9504.5|511
1691482200000|2023-08-08 08:10:00|9516.5|9514.5|9518.5|9516.5|9522.5|9520.5|9516|9514|570
1691482500000|2023-08-08 08:15:00|9518|9516|9519.5|9517.5|9524.5|9522.5|9516.5|9514.5|351
1691482800000|2023-08-08 08:20:00|9518.5|9516.5|9520.5|9518.5|9523.5|9521.5|9517.5|9515.5|409
1691483100000|2023-08-08 08:25:00|9520|9518|9523.5|9521.5|9525.5|9523.5|9519|9517|696
1691483400000|2023-08-08 08:30:00|9525.5|9523.5|9516.5|9514.5|9526.5|9524.5|9514.5|9512.5|1089
1691483700000|2023-08-08 08:35:00|9515.5|9513.5|9518.5|9516.5|9518.5|9516.5|9514.5|9512.5|465
1691484000000|2023-08-08 08:40:00|9519|9517|9511.5|9509.5|9522|9520|9509.5|9507.5|416
1691484300000|2023-08-08 08:45:00|9512|9510|9512.5|9510.5|9516.5|9514.5|9510.5|9508.5|531
1691484600000|2023-08-08 08:50:00|9511.5|9509.5|9510.5|9508.5|9517.5|9515.5|9510.5|9508.5|539
1691484900000|2023-08-08 08:55:00|9509|9507|9506.5|9504.5|9509.5|9507.5|9498.5|9496.5|2806
1691485200000|2023-08-08 09:00:00|9507.5|9505.5|9512|9510|9513|9511|9502.5|9500.5|1268
1691485500000|2023-08-08 09:05:00|9511.5|9509.5|9513.5|9511.5|9514.5|9512.5|9508.5|9506.5|553
1691485800000|2023-08-08 09:10:00|9514.5|9512.5|9518.5|9516.5|9518.5|9516.5|9511.5|9509.5|399
1691486100000|2023-08-08 09:15:00|9519.5|9517.5|9522.5|9520.5|9523.5|9521.5|9514.5|9512.5|523
1691486400000|2023-08-08 09:20:00|9523|9521|9516.5|9514.5|9523.5|9521.5|9514.5|9512.5|500
1691486700000|2023-08-08 09:25:00|9517|9515|9516.5|9514.5|9518.5|9516.5|9513.5|9511.5|752
1691487000000|2023-08-08 09:30:00|9517|9515|9525.5|9523.5|9527.5|9525.5|9517|9515|600
1691487300000|2023-08-08 09:35:00|9526.5|9524.5|9531|9529|9531.5|9529.5|9525.5|9523.5|608
1691487600000|2023-08-08 09:40:00|9531.5|9529.5|9532.5|9530.5|9536.5|9534.5|9531.5|9529.5|760
1691487900000|2023-08-08 09:45:00|9531.5|9529.5|9529.5|9527.5|9532.5|9530.5|9527|9525|1157
1691488200000|2023-08-08 09:50:00|9528.5|9526.5|9529.5|9527.5|9530.5|9528.5|9527.5|9525.5|682
1691488500000|2023-08-08 09:55:00|9528.5|9526.5|9532|9530|9532.5|9530.5|9527.5|9525.5|709
1691488800000|2023-08-08 10:00:00|9532.5|9530.5|9531.5|9529.5|9534.5|9532.5|9530.5|9528.5|772
1691489100000|2023-08-08 10:05:00|9532.5|9530.5|9531.5|9529.5|9534.5|9532.5|9531.5|9529.5|609
1691489400000|2023-08-08 10:10:00|9530.5|9528.5|9532.5|9530.5|9533.5|9531.5|9529|9527|598
1691489700000|2023-08-08 10:15:00|9533|9531|9530.5|9528.5|9534.5|9532.5|9530.5|9528.5|528
1691490000000|2023-08-08 10:20:00|9531.5|9529.5|9527.5|9525.5|9531.5|9529.5|9527.5|9525.5|437
1691490300000|2023-08-08 10:25:00|9528.5|9526.5|9531.5|9529.5|9531.5|9529.5|9526.5|9524.5|370
1691490600000|2023-08-08 10:30:00|9532.5|9530.5|9537.5|9535.5|9537.5|9535.5|9530.5|9528.5|389
1691490900000|2023-08-08 10:35:00|9536.5|9534.5|9536.5|9534.5|9537.5|9535.5|9534.5|9532.5|359
1691491200000|2023-08-08 10:40:00|9537|9535|9538.5|9536.5|9538.5|9536.5|9534.5|9532.5|419
1691491500000|2023-08-08 10:45:00|9539|9537|9535|9533|9539|9537|9533.5|9531.5|256
1691491800000|2023-08-08 10:50:00|9535.5|9533.5|9533|9531|9537.5|9535.5|9532.5|9530.5|268
1691492100000|2023-08-08 10:55:00|9533.5|9531.5|9531|9529|9534.5|9532.5|9528.5|9526.5|538
1691492400000|2023-08-08 11:00:00|9530|9528|9532.5|9530.5|9534.5|9532.5|9528.5|9526.5|434
1691492700000|2023-08-08 11:05:00|9533.5|9531.5|9543.5|9541.5|9544|9542|9533.5|9531.5|510
1691493000000|2023-08-08 11:10:00|9545.5|9543.5|9547.5|9545.5|9554.5|9552.5|9544.5|9542.5|1189
1691493300000|2023-08-08 11:15:00|9548|9546|9545|9543|9549|9547|9543|9541|521
1691493600000|2023-08-08 11:20:00|9544.5|9542.5|9540.5|9538.5|9547.5|9545.5|9540.5|9538.5|683
1691493900000|2023-08-08 11:25:00|9539.5|9537.5|9542.5|9540.5|9542.5|9540.5|9538|9536|508
1691494200000|2023-08-08 11:30:00|9541.5|9539.5|9537.5|9535.5|9542.5|9540.5|9534.5|9532.5|409
1691494500000|2023-08-08 11:35:00|9538.5|9536.5|9538|9536|9541.5|9539.5|9537.5|9535.5|518
1691494800000|2023-08-08 11:40:00|9538.5|9536.5|9537.5|9535.5|9540.5|9538.5|9536.5|9534.5|395
1691495100000|2023-08-08 11:45:00|9538|9536|9538.5|9536.5|9540.5|9538.5|9536.5|9534.5|544
1691495400000|2023-08-08 11:50:00|9539|9537|9532.5|9530.5|9539.5|9537.5|9532.5|9530.5|577
1691495700000|2023-08-08 11:55:00|9531.5|9529.5|9537.5|9535.5|9538.5|9536.5|9531.5|9529.5|654
1691496000000|2023-08-08 12:00:00|9538.5|9536.5|9543.5|9541.5|9544.5|9542.5|9538|9536|487
1691496300000|2023-08-08 12:05:00|9544.5|9542.5|9541.5|9539.5|9544.5|9542.5|9539.5|9537.5|575
1691496600000|2023-08-08 12:10:00|9542|9540|9538.5|9536.5|9542.5|9540.5|9536.5|9534.5|659
1691496900000|2023-08-08 12:15:00|9539|9537|9537.5|9535.5|9540.5|9538.5|9535.5|9533.5|607
1691497200000|2023-08-08 12:20:00|9537|9535|9550.5|9548.5|9552.5|9550.5|9536.5|9534.5|926
1691497500000|2023-08-08 12:25:00|9551.5|9549.5|9549|9547|9553.5|9551.5|9547.5|9545.5|543
1691497800000|2023-08-08 12:30:00|9549.5|9547.5|9553|9551|9556.5|9554.5|9548|9546|843
1691498100000|2023-08-08 12:35:00|9553.5|9551.5|9550|9548|9558|9556|9549.5|9547.5|710
1691498400000|2023-08-08 12:40:00|9550.5|9548.5|9549|9547|9552.5|9550.5|9548.5|9546.5|638
1691498700000|2023-08-08 12:45:00|9548.5|9546.5|9553.5|9551.5|9554.5|9552.5|9547.5|9545.5|388
1691499000000|2023-08-08 12:50:00|9554|9552|9553.5|9551.5|9555.5|9553.5|9551.5|9549.5|335
1691499300000|2023-08-08 12:55:00|9554|9552|9546.5|9544.5|9555|9553|9546.5|9544.5|610
1691499600000|2023-08-08 13:00:00|9545.5|9543.5|9537.5|9535.5|9546.5|9544.5|9536.5|9534.5|663
1691499900000|2023-08-08 13:05:00|9538|9536|9534.5|9532.5|9538.5|9536.5|9532|9530|701
1691500200000|2023-08-08 13:10:00|9533.5|9531.5|9525.5|9523.5|9534|9532|9524.5|9522.5|1058
1691500500000|2023-08-08 13:15:00|9525|9523|9520.5|9518.5|9526.5|9524.5|9519.5|9517.5|835
1691500800000|2023-08-08 13:20:00|9519.5|9517.5|9527.5|9525.5|9528.5|9526.5|9516.5|9514.5|863
1691501100000|2023-08-08 13:25:00|9526.5|9524.5|9520.5|9518.5|9530.5|9528.5|9520.5|9518.5|751
1691501400000|2023-08-08 13:30:00|9521.5|9519.5|9525.5|9523.5|9527.5|9525.5|9521.5|9519.5|904
1691501700000|2023-08-08 13:35:00|9524.5|9522.5|9528.5|9526.5|9531.5|9529.5|9524.5|9522.5|859
1691502000000|2023-08-08 13:40:00|9529.5|9527.5|9523.5|9521.5|9529.5|9527.5|9522.5|9520.5|1193
1691502300000|2023-08-08 13:45:00|9524.5|9522.5|9532|9530|9532.5|9530.5|9521.5|9519.5|714
1691502600000|2023-08-08 13:50:00|9532.5|9530.5|9529.5|9527.5|9536.5|9534.5|9529.5|9527.5|587
1691502900000|2023-08-08 13:55:00|9530.5|9528.5|9526.5|9524.5|9532.5|9530.5|9526.5|9524.5|669
1691503200000|2023-08-08 14:00:00|9525.5|9523.5|9527.5|9525.5|9529.5|9527.5|9521.5|9519.5|530
1691503500000|2023-08-08 14:05:00|9526.5|9524.5|9521|9519|9526.5|9524.5|9520.5|9518.5|516
1691503800000|2023-08-08 14:10:00|9521.5|9519.5|9526.5|9524.5|9526.5|9524.5|9520.5|9518.5|606
1691504100000|2023-08-08 14:15:00|9526|9524|9521.5|9519.5|9528.5|9526.5|9521|9519|624
1691504400000|2023-08-08 14:20:00|9521|9519|9521.5|9519.5|9523.5|9521.5|9520.5|9518.5|301
1691504700000|2023-08-08 14:25:00|9521|9519|9512.5|9510.5|9521.5|9519.5|9512.5|9510.5|699
1691505000000|2023-08-08 14:30:00|9511.5|9509.5|9509.5|9507.5|9514.5|9512.5|9508.5|9506.5|810
1691505300000|2023-08-08 14:35:00|9510.5|9508.5|9513|9511|9514.5|9512.5|9508.5|9506.5|859
1691505600000|2023-08-08 14:40:00|9512.5|9510.5|9509.5|9507.5|9517|9515|9509.5|9507.5|499
1691505900000|2023-08-08 14:45:00|9510.5|9508.5|9506.5|9504.5|9511.5|9509.5|9506.5|9504.5|643
1691506200000|2023-08-08 14:50:00|9505.5|9503.5|9504.5|9502.5|9509|9507|9504.5|9502.5|527
1691506500000|2023-08-08 14:55:00|9503.5|9501.5|9505.5|9503.5|9507.5|9505.5|9502.5|9500.5|508
1691506800000|2023-08-08 15:00:00|9506|9504|9500.5|9498.5|9507.5|9505.5|9499.5|9497.5|641
1691507100000|2023-08-08 15:05:00|9501.5|9499.5|9496.5|9494.5|9504.5|9502.5|9489.5|9487.5|1146
1691507400000|2023-08-08 15:10:00|9495.5|9493.5|9502.5|9500.5|9507.5|9505.5|9495|9493|2597
1691507700000|2023-08-08 15:15:00|9501.5|9499.5|9504.5|9502.5|9505.5|9503.5|9501.5|9499.5|2453
1691508000000|2023-08-08 15:20:00|9503|9501|9497.5|9495.5|9503|9501|9495.5|9493.5|568
1691508300000|2023-08-08 15:25:00|9497|9495|9492.5|9490.5|9497.5|9495.5|9490.5|9488.5|762
1691508600000|2023-08-08 15:30:00|9493|9491|9496|9494|9497.5|9495.5|9492|9490|589
1691508900000|2023-08-08 15:35:00|9496.5|9494.5|9499.5|9497.5|9499.5|9497.5|9494.5|9492.5|462
1691509200000|2023-08-08 15:40:00|9498.5|9496.5|9500.5|9498.5|9502.5|9500.5|9498.5|9496.5|308
1691509500000|2023-08-08 15:45:00|9501|9499|9501.5|9499.5|9501.5|9499.5|9499.5|9497.5|180
1691509800000|2023-08-08 15:50:00|9502.5|9500.5|9503.5|9501.5|9503.5|9501.5|9501|9499|187
1691510100000|2023-08-08 15:55:00|9502.5|9500.5|9504.5|9502.5|9505.5|9503.5|9501.5|9499.5|363
1691510400000|2023-08-08 16:00:00|9504|9502|9503.5|9501.5|9504.5|9502.5|9501.5|9499.5|346
1691510700000|2023-08-08 16:05:00|9504|9502|9502.5|9500.5|9505.5|9503.5|9502.5|9500.5|126
1691511000000|2023-08-08 16:10:00|9501.5|9499.5|9501.5|9499.5|9504|9502|9499.5|9497.5|252
1691511300000|2023-08-08 16:15:00|9502|9500|9501|9499|9502.5|9500.5|9499|9497|80
1691511600000|2023-08-08 16:20:00|9500.5|9498.5|9502.5|9500.5|9505|9503|9500.5|9498.5|137
1691511900000|2023-08-08 16:25:00|9503.5|9501.5|9508.5|9506.5|9508.5|9506.5|9503.5|9501.5|157
1691512200000|2023-08-08 16:30:00|9508|9506|9505.5|9503.5|9508|9506|9505|9503|141
1691512500000|2023-08-08 16:35:00|9504.5|9502.5|9506.5|9504.5|9507.5|9505.5|9503.5|9501.5|317
1691512800000|2023-08-08 16:40:00|9506|9504|9508.5|9506.5|9508.5|9506.5|9505|9503|158
1691513100000|2023-08-08 16:45:00|9507.5|9505.5|9505.5|9503.5|9509.5|9507.5|9505.5|9503.5|255
1691513400000|2023-08-08 16:50:00|9505|9503|9502|9500|9506.5|9504.5|9501.5|9499.5|208
1691513700000|2023-08-08 16:55:00|9501.5|9499.5|9502.5|9500.5|9505|9503|9501|9499|130
1691564400000|2023-08-09 07:00:00|9504.5|9502.5|9502|9500|9506.5|9504.5|9495|9493|1084
1691564700000|2023-08-09 07:05:00|9501.5|9499.5|9500.5|9498.5|9508.5|9506.5|9500|9498|733
1691565000000|2023-08-09 07:10:00|9501|9499|9505.5|9503.5|9511.5|9509.5|9501|9499|814
1691565300000|2023-08-09 07:15:00|9504.5|9502.5|9502|9500|9504.5|9502.5|9495.5|9493.5|690
1691565600000|2023-08-09 07:20:00|9502.5|9500.5|9494.5|9492.5|9505.5|9503.5|9492.5|9490.5|948
1691565900000|2023-08-09 07:25:00|9494|9492|9494|9492|9496.5|9494.5|9491.5|9489.5|596
1691566200000|2023-08-09 07:30:00|9493.5|9491.5|9507.5|9505.5|9507.5|9505.5|9491.5|9489.5|726
1691566500000|2023-08-09 07:35:00|9508|9506|9515|9513|9515.5|9513.5|9503.5|9501.5|839
1691566800000|2023-08-09 07:40:00|9515.5|9513.5|9516.5|9514.5|9517.5|9515.5|9511.5|9509.5|1121
1691567100000|2023-08-09 07:45:00|9517|9515|9514.5|9512.5|9519.5|9517.5|9513.5|9511.5|1444
1691567400000|2023-08-09 07:50:00|9515.5|9513.5|9518.5|9516.5|9519.5|9517.5|9514.5|9512.5|756
1691567700000|2023-08-09 07:55:00|9517.5|9515.5|9517.5|9515.5|9520.5|9518.5|9517.5|9515.5|807
1691568000000|2023-08-09 08:00:00|9518|9516|9521.5|9519.5|9522.5|9520.5|9516.5|9514.5|765
1691568300000|2023-08-09 08:05:00|9518.5|9516.5|9524.5|9522.5|9524.5|9522.5|9518|9516|691
1691568600000|2023-08-09 08:10:00|9523.5|9521.5|9526.5|9524.5|9528.5|9526.5|9523.5|9521.5|1220
1691568900000|2023-08-09 08:15:00|9527.5|9525.5|9530.5|9528.5|9532.5|9530.5|9525.5|9523.5|909
1691569200000|2023-08-09 08:20:00|9529.5|9527.5|9528.5|9526.5|9529.5|9527.5|9526.5|9524.5|580
1691569500000|2023-08-09 08:25:00|9529|9527|9520.5|9518.5|9529.5|9527.5|9520|9518|787
1691569800000|2023-08-09 08:30:00|9521|9519|9523.5|9521.5|9524.5|9522.5|9514.5|9512.5|737
1691570100000|2023-08-09 08:35:00|9524|9522|9524.5|9522.5|9525.5|9523.5|9520|9518|284
1691570400000|2023-08-09 08:40:00|9525.5|9523.5|9528.5|9526.5|9528.5|9526.5|9523.5|9521.5|485
1691570700000|2023-08-09 08:45:00|9529.5|9527.5|9538.5|9536.5|9540.5|9538.5|9529.5|9527.5|2017
1691571000000|2023-08-09 08:50:00|9539|9537|9534.5|9532.5|9539.5|9537.5|9532.5|9530.5|2155
1691571300000|2023-08-09 08:55:00|9535.5|9533.5|9532.5|9530.5|9537.5|9535.5|9529.5|9527.5|5874
1691571600000|2023-08-09 09:00:00|9533.5|9531.5|9528.5|9526.5|9541.5|9539.5|9526.5|9524.5|2120
1691571900000|2023-08-09 09:05:00|9527.5|9525.5|9530.5|9528.5|9532.5|9530.5|9527.5|9525.5|554
1691572200000|2023-08-09 09:10:00|9530|9528|9533.5|9531.5|9533.5|9531.5|9525.5|9523.5|517
1691572500000|2023-08-09 09:15:00|9532.5|9530.5|9539.5|9537.5|9539.5|9537.5|9532.5|9530.5|774
1691572800000|2023-08-09 09:20:00|9540.5|9538.5|9537.5|9535.5|9540.5|9538.5|9534.5|9532.5|594
1691573100000|2023-08-09 09:25:00|9538|9536|9530.5|9528.5|9538.5|9536.5|9529.5|9527.5|900
1691573400000|2023-08-09 09:30:00|9530|9528|9532.5|9530.5|9532.5|9530.5|9529.5|9527.5|745
1691573700000|2023-08-09 09:35:00|9531.5|9529.5|9530.5|9528.5|9532.5|9530.5|9525.5|9523.5|530
1691574000000|2023-08-09 09:40:00|9531|9529|9532.5|9530.5|9533.5|9531.5|9528.5|9526.5|474
1691574300000|2023-08-09 09:45:00|9531.5|9529.5|9526.5|9524.5|9532|9530|9526.5|9524.5|548
1691574600000|2023-08-09 09:50:00|9527.5|9525.5|9526.5|9524.5|9528.5|9526.5|9525.5|9523.5|503
1691574900000|2023-08-09 09:55:00|9527.5|9525.5|9523.5|9521.5|9528.5|9526.5|9523.5|9521.5|892
1691575200000|2023-08-09 10:00:00|9524.5|9522.5|9527.5|9525.5|9528.5|9526.5|9524.5|9522.5|389
1691575500000|2023-08-09 10:05:00|9527|9525|9521.5|9519.5|9527|9525|9521.5|9519.5|621
1691575800000|2023-08-09 10:10:00|9522.5|9520.5|9521|9519|9524.5|9522.5|9521|9519|437
1691576100000|2023-08-09 10:15:00|9520.5|9518.5|9516.5|9514.5|9521.5|9519.5|9516.5|9514.5|529
1691576400000|2023-08-09 10:20:00|9517|9515|9513.5|9511.5|9518.5|9516.5|9512|9510|917
1691576700000|2023-08-09 10:25:00|9513|9511|9511.5|9509.5|9513|9511|9503.5|9501.5|1279
1691577000000|2023-08-09 10:30:00|9511|9509|9504|9502|9512|9510|9503.5|9501.5|721
1691577300000|2023-08-09 10:35:00|9503.5|9501.5|9492.5|9490.5|9504|9502|9492.5|9490.5|916
1691577600000|2023-08-09 10:40:00|9493|9491|9490.5|9488.5|9493|9491|9489.5|9487.5|703
1691577900000|2023-08-09 10:45:00|9491.5|9489.5|9494|9492|9496|9494|9489.5|9487.5|646
1691578200000|2023-08-09 10:50:00|9494.5|9492.5|9491.5|9489.5|9497.5|9495.5|9491.5|9489.5|296
1691578500000|2023-08-09 10:55:00|9492.5|9490.5|9489.5|9487.5|9493.5|9491.5|9489.5|9487.5|713
1691578800000|2023-08-09 11:00:00|9488.5|9486.5|9485.5|9483.5|9492.5|9490.5|9485.5|9483.5|432
1691579100000|2023-08-09 11:05:00|9486.5|9484.5|9485.5|9483.5|9486.5|9484.5|9482.5|9480.5|960
1691579400000|2023-08-09 11:10:00|9484.5|9482.5|9481.5|9479.5|9484.5|9482.5|9477.5|9475.5|859
1691579700000|2023-08-09 11:15:00|9481|9479|9481|9479|9481.5|9479.5|9478.5|9476.5|304
1691580000000|2023-08-09 11:20:00|9480.5|9478.5|9476|9474|9482.5|9480.5|9475.5|9473.5|458
1691580300000|2023-08-09 11:25:00|9476.5|9474.5|9482.5|9480.5|9482.5|9480.5|9473.5|9471.5|811
1691580600000|2023-08-09 11:30:00|9481.5|9479.5|9480.5|9478.5|9486.5|9484.5|9480.5|9478.5|344
1691580900000|2023-08-09 11:35:00|9479.5|9477.5|9481.5|9479.5|9482.5|9480.5|9478.5|9476.5|664
1691581200000|2023-08-09 11:40:00|9482.5|9480.5|9486.5|9484.5|9486.5|9484.5|9479|9477|350
1691581500000|2023-08-09 11:45:00|9487.5|9485.5|9487|9485|9489.5|9487.5|9484.5|9482.5|627
1691581800000|2023-08-09 11:50:00|9489.5|9487.5|9484.5|9482.5|9490.5|9488.5|9484.5|9482.5|344
1691582100000|2023-08-09 11:55:00|9485.5|9483.5|9484.5|9482.5|9485.5|9483.5|9483|9481|308
1691582400000|2023-08-09 12:00:00|9485|9483|9497.5|9495.5|9497.5|9495.5|9484.5|9482.5|554
1691582700000|2023-08-09 12:05:00|9496.5|9494.5|9500.5|9498.5|9502.5|9500.5|9496.5|9494.5|1018
1691583000000|2023-08-09 12:10:00|9499.5|9497.5|9502.5|9500.5|9503.5|9501.5|9499.5|9497.5|594
1691583300000|2023-08-09 12:15:00|9503|9501|9496.5|9494.5|9503|9501|9493.5|9491.5|590
1691583600000|2023-08-09 12:20:00|9495.5|9493.5|9496.5|9494.5|9503.5|9501.5|9494.5|9492.5|726
1691583900000|2023-08-09 12:25:00|9497.5|9495.5|9495.5|9493.5|9499.5|9497.5|9494.5|9492.5|228
1691584200000|2023-08-09 12:30:00|9495|9493|9500.5|9498.5|9503.5|9501.5|9494.5|9492.5|544
1691584500000|2023-08-09 12:35:00|9501.5|9499.5|9501.5|9499.5|9504.5|9502.5|9499.5|9497.5|565
1691584800000|2023-08-09 12:40:00|9501|9499|9489.5|9487.5|9501.5|9499.5|9489.5|9487.5|594
1691585100000|2023-08-09 12:45:00|9488.5|9486.5|9490.5|9488.5|9494|9492|9488.5|9486.5|481
1691585400000|2023-08-09 12:50:00|9489.5|9487.5|9486|9484|9489.5|9487.5|9483.5|9481.5|493
1691585700000|2023-08-09 12:55:00|9485.5|9483.5|9482.5|9480.5|9485.5|9483.5|9479.5|9477.5|876
1691586000000|2023-08-09 13:00:00|9482|9480|9483.5|9481.5|9484.5|9482.5|9479|9477|630
1691586300000|2023-08-09 13:05:00|9482.5|9480.5|9492.5|9490.5|9493.5|9491.5|9482.5|9480.5|570
1691586600000|2023-08-09 13:10:00|9491.5|9489.5|9495.5|9493.5|9499.5|9497.5|9491.5|9489.5|942
1691586900000|2023-08-09 13:15:00|9496.5|9494.5|9494.5|9492.5|9497.5|9495.5|9492.5|9490.5|568
1691587200000|2023-08-09 13:20:00|9493|9491|9492.5|9490.5|9496.5|9494.5|9491|9489|497
1691587500000|2023-08-09 13:25:00|9493.5|9491.5|9495.5|9493.5|9495.5|9493.5|9491.5|9489.5|380
1691587800000|2023-08-09 13:30:00|9497.5|9495.5|9503.5|9501.5|9506.5|9504.5|9497.5|9495.5|1103
1691588100000|2023-08-09 13:35:00|9502.5|9500.5|9509|9507|9513.5|9511.5|9502.5|9500.5|1379
1691588400000|2023-08-09 13:40:00|9509.5|9507.5|9508.5|9506.5|9511|9509|9504.5|9502.5|917
1691588700000|2023-08-09 13:45:00|9508|9506|9510.5|9508.5|9513.5|9511.5|9507.5|9505.5|984
1691589000000|2023-08-09 13:50:00|9511.5|9509.5|9508.5|9506.5|9514.5|9512.5|9507|9505|1537
1691589300000|2023-08-09 13:55:00|9509.5|9507.5|9504.5|9502.5|9509.5|9507.5|9503.5|9501.5|423
1691589600000|2023-08-09 14:00:00|9505.5|9503.5|9504.5|9502.5|9513.5|9511.5|9504.5|9502.5|1181
1691589900000|2023-08-09 14:05:00|9504|9502|9503.5|9501.5|9507|9505|9499.5|9497.5|959
1691590200000|2023-08-09 14:10:00|9502.5|9500.5|9509.5|9507.5|9509.5|9507.5|9502.5|9500.5|572
1691590500000|2023-08-09 14:15:00|9509|9507|9506.5|9504.5|9510.5|9508.5|9505.5|9503.5|784
1691590800000|2023-08-09 14:20:00|9507.5|9505.5|9512.5|9510.5|9514|9512|9507.5|9505.5|585
1691591100000|2023-08-09 14:25:00|9513.5|9511.5|9509.5|9507.5|9513.5|9511.5|9506.5|9504.5|387
1691591400000|2023-08-09 14:30:00|9510.5|9508.5|9504.5|9502.5|9510.5|9508.5|9504.5|9502.5|471
1691591700000|2023-08-09 14:35:00|9505|9503|9505.5|9503.5|9507.5|9505.5|9501.5|9499.5|792
1691592000000|2023-08-09 14:40:00|9506|9504|9501.5|9499.5|9507.5|9505.5|9501.5|9499.5|836
1691592300000|2023-08-09 14:45:00|9502.5|9500.5|9495.5|9493.5|9503|9501|9493.5|9491.5|672
1691592600000|2023-08-09 14:50:00|9494.5|9492.5|9502.5|9500.5|9503.5|9501.5|9494.5|9492.5|581
1691592900000|2023-08-09 14:55:00|9502|9500|9505|9503|9506.5|9504.5|9499.5|9497.5|598
1691593200000|2023-08-09 15:00:00|9504.5|9502.5|9510.5|9508.5|9510.5|9508.5|9502.5|9500.5|702
1691593500000|2023-08-09 15:05:00|9509.5|9507.5|9512|9510|9512|9510|9506|9504|1139
1691593800000|2023-08-09 15:10:00|9511.5|9509.5|9521.5|9519.5|9522.5|9520.5|9506.5|9504.5|3817
1691594100000|2023-08-09 15:15:00|9522.5|9520.5|9518.5|9516.5|9523.5|9521.5|9515.5|9513.5|2490
1691594400000|2023-08-09 15:20:00|9517.5|9515.5|9519.5|9517.5|9521.5|9519.5|9514.5|9512.5|776
1691594700000|2023-08-09 15:25:00|9520.5|9518.5|9523.5|9521.5|9526.5|9524.5|9520.5|9518.5|775
1691595000000|2023-08-09 15:30:00|9523|9521|9517.5|9515.5|9525.5|9523.5|9517.5|9515.5|529
1691595300000|2023-08-09 15:35:00|9518.5|9516.5|9524|9522|9526.5|9524.5|9517.5|9515.5|444
1691595600000|2023-08-09 15:40:00|9523.5|9521.5|9524.5|9522.5|9526.5|9524.5|9523.5|9521.5|299
1691595900000|2023-08-09 15:45:00|9525.5|9523.5|9523.5|9521.5|9526.5|9524.5|9522.5|9520.5|339
1691596200000|2023-08-09 15:50:00|9524|9522|9527.5|9525.5|9527.5|9525.5|9523.5|9521.5|340
1691596500000|2023-08-09 15:55:00|9528|9526|9525|9523|9528.5|9526.5|9523.5|9521.5|257
1691596800000|2023-08-09 16:00:00|9524.5|9522.5|9524|9522|9524.5|9522.5|9521.5|9519.5|293
1691597100000|2023-08-09 16:05:00|9524.5|9522.5|9526.5|9524.5|9526.5|9524.5|9522.5|9520.5|335
1691597400000|2023-08-09 16:10:00|9527.5|9525.5|9529|9527|9530.5|9528.5|9526.5|9524.5|402
1691597700000|2023-08-09 16:15:00|9529.5|9527.5|9529|9527|9530.5|9528.5|9528.5|9526.5|318
1691598000000|2023-08-09 16:20:00|9529.5|9527.5|9528.5|9526.5|9530.5|9528.5|9528.5|9526.5|68
1691598300000|2023-08-09 16:25:00|9527.5|9525.5|9526.5|9524.5|9528.5|9526.5|9525.5|9523.5|231
1691598600000|2023-08-09 16:30:00|9527.5|9525.5|9527.5|9525.5|9531.5|9529.5|9527.5|9525.5|273
1691598900000|2023-08-09 16:35:00|9528.5|9526.5|9523.5|9521.5|9529|9527|9523.5|9521.5|126
1691599200000|2023-08-09 16:40:00|9523|9521|9521.5|9519.5|9523.5|9521.5|9519.5|9517.5|208
1691599500000|2023-08-09 16:45:00|9522.5|9520.5|9519.5|9517.5|9522.5|9520.5|9518.5|9516.5|238
1691599800000|2023-08-09 16:50:00|9520.5|9518.5|9519.5|9517.5|9520.5|9518.5|9517.5|9515.5|69
1691600100000|2023-08-09 16:55:00|9518.5|9516.5|9522|9520|9523.5|9521.5|9517.5|9515.5|173
1691650800000|2023-08-10 07:00:00|9504.5|9502.5|9507|9505|9509.5|9507.5|9494.5|9492.5|1278
1691651100000|2023-08-10 07:05:00|9507.5|9505.5|9503|9501|9509.5|9507.5|9502.5|9500.5|705
1691651400000|2023-08-10 07:10:00|9502.5|9500.5|9500.5|9498.5|9509.5|9507.5|9499.5|9497.5|652
1691651700000|2023-08-10 07:15:00|9501|9499|9493.5|9491.5|9502.5|9500.5|9491|9489|986
1691652000000|2023-08-10 07:20:00|9494.5|9492.5|9494.5|9492.5|9497.5|9495.5|9492.5|9490.5|550
1691652300000|2023-08-10 07:25:00|9495.5|9493.5|9492.5|9490.5|9497|9495|9491.5|9489.5|534
1691652600000|2023-08-10 07:30:00|9493.5|9491.5|9494.5|9492.5|9495.5|9493.5|9487.5|9485.5|535
1691652900000|2023-08-10 07:35:00|9494|9492|9498.5|9496.5|9498.5|9496.5|9494|9492|269
1691653200000|2023-08-10 07:40:00|9499.5|9497.5|9493.5|9491.5|9499.5|9497.5|9492.5|9490.5|415
1691653500000|2023-08-10 07:45:00|9492.5|9490.5|9493|9491|9493.5|9491.5|9491.5|9489.5|341
1691653800000|2023-08-10 07:50:00|9493.5|9491.5|9501.5|9499.5|9501.5|9499.5|9492.5|9490.5|251
1691654100000|2023-08-10 07:55:00|9501|9499|9508.5|9506.5|9508.5|9506.5|9501|9499|460
1691654400000|2023-08-10 08:00:00|9509.5|9507.5|9510.5|9508.5|9516.5|9514.5|9508|9506|626
1691654700000|2023-08-10 08:05:00|9509.5|9507.5|9509.5|9507.5|9511.5|9509.5|9507.5|9505.5|305
1691655000000|2023-08-10 08:10:00|9508.5|9506.5|9510.5|9508.5|9510.5|9508.5|9504.5|9502.5|307
1691655300000|2023-08-10 08:15:00|9509.5|9507.5|9507.5|9505.5|9510|9508|9504.5|9502.5|281
1691655600000|2023-08-10 08:20:00|9508.5|9506.5|9500.5|9498.5|9508.5|9506.5|9499.5|9497.5|382
1691655900000|2023-08-10 08:25:00|9501.5|9499.5|9498.5|9496.5|9502.5|9500.5|9498|9496|447
1691656200000|2023-08-10 08:30:00|9499|9497|9499|9497|9502|9500|9497|9495|571
1691656500000|2023-08-10 08:35:00|9498.5|9496.5|9503.5|9501.5|9503.5|9501.5|9496.5|9494.5|585
1691656800000|2023-08-10 08:40:00|9504.5|9502.5|9501.5|9499.5|9507|9505|9501.5|9499.5|396
1691657100000|2023-08-10 08:45:00|9502.5|9500.5|9506.5|9504.5|9508.5|9506.5|9501.5|9499.5|598
1691657400000|2023-08-10 08:50:00|9506|9504|9501.5|9499.5|9506.5|9504.5|9500.5|9498.5|449
1691657700000|2023-08-10 08:55:00|9501|9499|9498.5|9496.5|9502|9500|9496.5|9494.5|586
1691658000000|2023-08-10 09:00:00|9498|9496|9502.5|9500.5|9505.5|9503.5|9497.5|9495.5|427
1691658300000|2023-08-10 09:05:00|9502|9500|9500|9498|9503|9501|9499.5|9497.5|228
1691658600000|2023-08-10 09:10:00|9500.5|9498.5|9507|9505|9507.5|9505.5|9499|9497|570
1691658900000|2023-08-10 09:15:00|9506.5|9504.5|9514.5|9512.5|9514.5|9512.5|9506.5|9504.5|426
1691659200000|2023-08-10 09:20:00|9513.5|9511.5|9510.5|9508.5|9514.5|9512.5|9508.5|9506.5|472
1691659500000|2023-08-10 09:25:00|9511|9509|9508|9506|9511|9509|9505.5|9503.5|326
1691659800000|2023-08-10 09:30:00|9507.5|9505.5|9505.5|9503.5|9508|9506|9502.5|9500.5|337
1691660100000|2023-08-10 09:35:00|9505|9503|9507.5|9505.5|9508.5|9506.5|9505|9503|446
1691660400000|2023-08-10 09:40:00|9506.5|9504.5|9507.5|9505.5|9507.5|9505.5|9502.5|9500.5|510
1691660700000|2023-08-10 09:45:00|9506.5|9504.5|9506.5|9504.5|9507.5|9505.5|9505|9503|357
1691661000000|2023-08-10 09:50:00|9507.5|9505.5|9506.5|9504.5|9509.5|9507.5|9505|9503|197
1691661300000|2023-08-10 09:55:00|9507.5|9505.5|9502.5|9500.5|9508.5|9506.5|9501.5|9499.5|185
1691661600000|2023-08-10 10:00:00|9503.5|9501.5|9501.5|9499.5|9503.5|9501.5|9499.5|9497.5|244
1691661900000|2023-08-10 10:05:00|9502.5|9500.5|9506.5|9504.5|9507.5|9505.5|9502|9500|246
1691662200000|2023-08-10 10:10:00|9506|9504|9507.5|9505.5|9509.5|9507.5|9505|9503|206
1691662500000|2023-08-10 10:15:00|9507|9505|9508.5|9506.5|9510.5|9508.5|9505.5|9503.5|324
1691662800000|2023-08-10 10:20:00|9508|9506|9503.5|9501.5|9508.5|9506.5|9502.5|9500.5|161
1691663100000|2023-08-10 10:25:00|9503|9501|9509.5|9507.5|9510.5|9508.5|9502.5|9500.5|304
1691663400000|2023-08-10 10:30:00|9510|9508|9510.5|9508.5|9513.5|9511.5|9509.5|9507.5|267
1691663700000|2023-08-10 10:35:00|9510|9508|9515.5|9513.5|9515.5|9513.5|9509.5|9507.5|266
1691664000000|2023-08-10 10:40:00|9514.5|9512.5|9516.5|9514.5|9518.5|9516.5|9514.5|9512.5|371
1691664300000|2023-08-10 10:45:00|9515.5|9513.5|9512.5|9510.5|9517.5|9515.5|9512|9510|545
1691664600000|2023-08-10 10:50:00|9513|9511|9512.5|9510.5|9515.5|9513.5|9510.5|9508.5|334
1691664900000|2023-08-10 10:55:00|9511.5|9509.5|9509.5|9507.5|9512.5|9510.5|9508.5|9506.5|219
1691665200000|2023-08-10 11:00:00|9510|9508|9518.5|9516.5|9518.5|9516.5|9510|9508|502
1691665500000|2023-08-10 11:05:00|9519|9517|9518.5|9516.5|9520.5|9518.5|9517.5|9515.5|303
1691665800000|2023-08-10 11:10:00|9519.5|9517.5|9522.5|9520.5|9523.5|9521.5|9519.5|9517.5|273
1691666100000|2023-08-10 11:15:00|9523.5|9521.5|9523.5|9521.5|9525.5|9523.5|9521.5|9519.5|509
1691666400000|2023-08-10 11:20:00|9522.5|9520.5|9516.5|9514.5|9523.5|9521.5|9516|9514|669
1691666700000|2023-08-10 11:25:00|9517|9515|9522.5|9520.5|9522.5|9520.5|9517|9515|300
1691667000000|2023-08-10 11:30:00|9521.5|9519.5|9521.5|9519.5|9521.5|9519.5|9517.5|9515.5|402
1691667300000|2023-08-10 11:35:00|9522.5|9520.5|9521.5|9519.5|9522.5|9520.5|9520|9518|217
1691667600000|2023-08-10 11:40:00|9522.5|9520.5|9521.5|9519.5|9523.5|9521.5|9518.5|9516.5|351
1691667900000|2023-08-10 11:45:00|9522.5|9520.5|9522.5|9520.5|9523.5|9521.5|9520.5|9518.5|73
1691668200000|2023-08-10 11:50:00|9523.5|9521.5|9528.5|9526.5|9529.5|9527.5|9522.5|9520.5|452
1691668500000|2023-08-10 11:55:00|9529.5|9527.5|9531.5|9529.5|9533.5|9531.5|9526.5|9524.5|345
1691668800000|2023-08-10 12:00:00|9532.5|9530.5|9538.5|9536.5|9538.5|9536.5|9531.5|9529.5|749
1691669100000|2023-08-10 12:05:00|9539|9537|9533.5|9531.5|9540.5|9538.5|9533.5|9531.5|542
1691669400000|2023-08-10 12:10:00|9534.5|9532.5|9542.5|9540.5|9543.5|9541.5|9534.5|9532.5|517
1691669700000|2023-08-10 12:15:00|9543|9541|9539.5|9537.5|9546.5|9544.5|9538.5|9536.5|398
1691670000000|2023-08-10 12:20:00|9541.5|9539.5|9540.5|9538.5|9544|9542|9539.5|9537.5|786
1691670300000|2023-08-10 12:25:00|9541.5|9539.5|9545|9542|9545|9542|9539.5|9537.5|754
1691670600000|2023-08-10 12:30:00|9545.5|9542.5|9533.5|9531.5|9583.5|9580.5|9533.5|9531.5|1761
1691670900000|2023-08-10 12:35:00|9533|9531|9523|9521|9537|9535|9522.5|9520.5|1355
1691671200000|2023-08-10 12:40:00|9522.5|9520.5|9516|9514|9526.5|9524.5|9510|9508|1208
1691671500000|2023-08-10 12:45:00|9516.5|9514.5|9525.5|9523.5|9528.5|9526.5|9512.5|9510.5|686
1691671800000|2023-08-10 12:50:00|9525|9523|9544.5|9542.5|9545.5|9543.5|9525|9523|1010
1691672100000|2023-08-10 12:55:00|9545|9543|9552|9550|9552.5|9550.5|9539.5|9537.5|693
1691672400000|2023-08-10 13:00:00|9552.5|9550.5|9568.5|9566.5|9568.5|9566.5|9552.5|9550.5|1290
1691672700000|2023-08-10 13:05:00|9569.5|9567.5|9557.5|9555.5|9570.5|9568.5|9555.5|9553.5|781
1691673000000|2023-08-10 13:10:00|9556.5|9554.5|9550|9548|9561.5|9559.5|9549.5|9547.5|546
1691673300000|2023-08-10 13:15:00|9549.5|9547.5|9552.5|9550.5|9556.5|9554.5|9549.5|9547.5|557
1691673600000|2023-08-10 13:20:00|9551.5|9549.5|9544.5|9542.5|9553.5|9551.5|9540|9538|832
1691673900000|2023-08-10 13:25:00|9544|9542|9547.5|9545.5|9549.5|9547.5|9537.5|9535.5|831
1691674200000|2023-08-10 13:30:00|9546.5|9544.5|9554.5|9552.5|9556.5|9554.5|9541.5|9539.5|951
1691674500000|2023-08-10 13:35:00|9554|9552|9563.5|9561.5|9567.5|9565.5|9554|9552|936
1691674800000|2023-08-10 13:40:00|9563|9561|9556.5|9554.5|9567.5|9565.5|9556.5|9554.5|893
1691675100000|2023-08-10 13:45:00|9557|9555|9556.5|9554.5|9562.5|9560.5|9552.5|9550.5|699
1691675400000|2023-08-10 13:50:00|9555.5|9553.5|9564.5|9562.5|9565.5|9563.5|9555.5|9553.5|767
1691675700000|2023-08-10 13:55:00|9565|9563|9555.5|9553.5|9565.5|9563.5|9554.5|9552.5|1016
1691676000000|2023-08-10 14:00:00|9556|9554|9558.5|9556.5|9559.5|9557.5|9547.5|9545.5|899
1691676300000|2023-08-10 14:05:00|9559|9557|9549.5|9547.5|9559.5|9557.5|9546.5|9544.5|459
1691676600000|2023-08-10 14:10:00|9550|9548|9545.5|9543.5|9550|9548|9543.5|9541.5|617
1691676900000|2023-08-10 14:15:00|9544.5|9542.5|9539.5|9537.5|9547|9545|9537.5|9535.5|857
1691677200000|2023-08-10 14:20:00|9539|9537|9542.5|9540.5|9544|9542|9536.5|9534.5|758
1691677500000|2023-08-10 14:25:00|9542|9540|9546.5|9544.5|9547.5|9545.5|9540.5|9538.5|514
1691677800000|2023-08-10 14:30:00|9546|9544|9547.5|9545.5|9552|9550|9544.5|9542.5|330
1691678100000|2023-08-10 14:35:00|9548|9546|9557.5|9555.5|9560.5|9558.5|9547.5|9545.5|419
1691678400000|2023-08-10 14:40:00|9558.5|9556.5|9552.5|9550.5|9562.5|9560.5|9551.5|9549.5|708
1691678700000|2023-08-10 14:45:00|9552|9550|9543.5|9541.5|9552.5|9550.5|9539|9537|995
1691679000000|2023-08-10 14:50:00|9544|9542|9536.5|9534.5|9544|9542|9531.5|9529.5|727
1691679300000|2023-08-10 14:55:00|9536|9534|9542.5|9540.5|9542.5|9540.5|9535.5|9533.5|512
1691679600000|2023-08-10 15:00:00|9544.5|9542.5|9534.5|9532.5|9544.5|9542.5|9534.5|9532.5|713
1691679900000|2023-08-10 15:05:00|9533.5|9531.5|9528.5|9526.5|9533.5|9531.5|9526.5|9524.5|701
1691680200000|2023-08-10 15:10:00|9527.5|9525.5|9532.5|9530.5|9534.5|9532.5|9527.5|9525.5|1362
1691680500000|2023-08-10 15:15:00|9533|9531|9532.5|9530.5|9535.5|9533.5|9532.5|9530.5|903
1691680800000|2023-08-10 15:20:00|9531.5|9529.5|9532.5|9530.5|9532.5|9530.5|9528|9526|559
1691681100000|2023-08-10 15:25:00|9532|9530|9534.5|9532.5|9536.5|9534.5|9530|9528|506
1691681400000|2023-08-10 15:30:00|9534|9532|9533.5|9531.5|9536.5|9534.5|9531.5|9529.5|359
1691681700000|2023-08-10 15:35:00|9534.5|9532.5|9528.5|9526.5|9534.5|9532.5|9528.5|9526.5|320
1691682000000|2023-08-10 15:40:00|9528|9526|9529.5|9527.5|9532.5|9530.5|9527.5|9525.5|342
1691682300000|2023-08-10 15:45:00|9530.5|9528.5|9532.5|9530.5|9534.5|9532.5|9527.5|9525.5|321
1691682600000|2023-08-10 15:50:00|9532|9530|9530.5|9528.5|9532.5|9530.5|9528.5|9526.5|617
1691682900000|2023-08-10 15:55:00|9531.5|9529.5|9528.5|9526.5|9533.5|9531.5|9528.5|9526.5|247
1691683200000|2023-08-10 16:00:00|9529.5|9527.5|9531.5|9529.5|9534|9532|9529.5|9527.5|201
1691683500000|2023-08-10 16:05:00|9530.5|9528.5|9532.5|9530.5|9532.5|9530.5|9528.5|9526.5|152
1691683800000|2023-08-10 16:10:00|9533.5|9531.5|9526.5|9524.5|9533.5|9531.5|9526.5|9524.5|179
1691684100000|2023-08-10 16:15:00|9527|9525|9527.5|9525.5|9529.5|9527.5|9525.5|9523.5|177
1691684400000|2023-08-10 16:20:00|9526|9524|9526|9524|9528.5|9526.5|9525.5|9523.5|168
1691684700000|2023-08-10 16:25:00|9526.5|9524.5|9527.5|9525.5|9529.5|9527.5|9524.5|9522.5|286
1691685000000|2023-08-10 16:30:00|9527|9525|9529.5|9527.5|9529.5|9527.5|9526|9524|167
1691685300000|2023-08-10 16:35:00|9528.5|9526.5|9527.5|9525.5|9528.5|9526.5|9526.5|9524.5|114
1691685600000|2023-08-10 16:40:00|9527|9525|9521.5|9519.5|9527|9525|9521|9519|209
1691685900000|2023-08-10 16:45:00|9522|9520|9524|9522|9524.5|9522.5|9521.5|9519.5|87
1691686200000|2023-08-10 16:50:00|9523.5|9521.5|9523.5|9521.5|9524|9522|9520.5|9518.5|101
1691686500000|2023-08-10 16:55:00|9524.5|9522.5|9525.5|9522.5|9527|9525|9521.5|9519.5|142
1691737200000|2023-08-11 07:00:00|9477.5|9475.5|9460.5|9458.5|9490|9488|9459.5|9457.5|1851
1691737500000|2023-08-11 07:05:00|9461|9459|9458.5|9456.5|9462.5|9460.5|9457|9455|911
1691737800000|2023-08-11 07:10:00|9459|9457|9463.5|9461.5|9471.5|9469.5|9459|9457|1124
1691738100000|2023-08-11 07:15:00|9462.5|9460.5|9458.5|9456.5|9466.5|9464.5|9454.5|9452.5|907
1691738400000|2023-08-11 07:20:00|9457.5|9455.5|9456.5|9454.5|9458.5|9456.5|9452.5|9450.5|759
1691738700000|2023-08-11 07:25:00|9456|9454|9454.5|9452.5|9457.5|9455.5|9448.5|9446.5|868
1691739000000|2023-08-11 07:30:00|9453.5|9451.5|9442.5|9440.5|9453.5|9451.5|9441.5|9439.5|882
1691739300000|2023-08-11 07:35:00|9441.5|9439.5|9441|9439|9443|9441|9437.5|9435.5|543
1691739600000|2023-08-11 07:40:00|9441.5|9439.5|9445.5|9443.5|9445.5|9443.5|9440.5|9438.5|726
1691739900000|2023-08-11 07:45:00|9446.5|9444.5|9452.5|9450.5|9455|9453|9440.5|9438.5|876
1691740200000|2023-08-11 07:50:00|9454.5|9452.5|9446.5|9444.5|9454.5|9452.5|9442.5|9440.5|1037
1691740500000|2023-08-11 07:55:00|9447|9445|9444|9442|9449.5|9447.5|9441.5|9439.5|649
1691740800000|2023-08-11 08:00:00|9444.5|9442.5|9443.5|9441.5|9446.5|9444.5|9441.5|9439.5|548
1691741100000|2023-08-11 08:05:00|9443|9441|9439.5|9437.5|9443.5|9441.5|9438.5|9436.5|813
1691741400000|2023-08-11 08:10:00|9438.5|9436.5|9442.5|9440.5|9442.5|9440.5|9438.5|9436.5|817
1691741700000|2023-08-11 08:15:00|9441.5|9439.5|9436.5|9434.5|9441.5|9439.5|9435.5|9433.5|602
1691742000000|2023-08-11 08:20:00|9436|9434|9436.5|9434.5|9439.5|9437.5|9435.5|9433.5|358
1691742300000|2023-08-11 08:25:00|9437|9435|9437.5|9435.5|9438.5|9436.5|9434.5|9432.5|651
1691742600000|2023-08-11 08:30:00|9436.5|9434.5|9441.5|9439.5|9443.5|9441.5|9434.5|9432.5|668
1691742900000|2023-08-11 08:35:00|9442|9440|9441.5|9439.5|9442.5|9440.5|9438.5|9436.5|518
1691743200000|2023-08-11 08:40:00|9440.5|9438.5|9436.5|9434.5|9441.5|9439.5|9436.5|9434.5|496
1691743500000|2023-08-11 08:45:00|9437.5|9435.5|9440|9438|9441.5|9439.5|9435.5|9433.5|751
1691743800000|2023-08-11 08:50:00|9440.5|9438.5|9437.5|9435.5|9442.5|9440.5|9433.5|9431.5|1217
1691744100000|2023-08-11 08:55:00|9438.5|9436.5|9440|9438|9440.5|9438.5|9434.5|9432.5|781
1691744400000|2023-08-11 09:00:00|9440.5|9438.5|9438.5|9436.5|9442.5|9440.5|9438|9436|408
1691744700000|2023-08-11 09:05:00|9439|9437|9438.5|9436.5|9439.5|9437.5|9437.5|9435.5|215
1691745000000|2023-08-11 09:10:00|9440.5|9438.5|9443.5|9441.5|9446.5|9444.5|9438.5|9436.5|768
1691745300000|2023-08-11 09:15:00|9444.5|9442.5|9441.5|9439.5|9444.5|9442.5|9440.5|9438.5|377
1691745600000|2023-08-11 09:20:00|9442.5|9440.5|9434.5|9432.5|9443.5|9441.5|9434|9432|476
1691745900000|2023-08-11 09:25:00|9435.5|9433.5|9430.5|9428.5|9437.5|9435.5|9430.5|9428.5|354
1691746200000|2023-08-11 09:30:00|9430|9428|9428|9426|9431.5|9429.5|9427.5|9425.5|890
1691746500000|2023-08-11 09:35:00|9428.5|9426.5|9429.5|9427.5|9434.5|9432.5|9428.5|9426.5|783
1691746800000|2023-08-11 09:40:00|9429|9427|9434|9432|9434|9432|9428.5|9426.5|527
1691747100000|2023-08-11 09:45:00|9433.5|9431.5|9435.5|9433.5|9436.5|9434.5|9432.5|9430.5|471
1691747400000|2023-08-11 09:50:00|9435|9433|9432.5|9430.5|9436.5|9434.5|9431.5|9429.5|492
1691747700000|2023-08-11 09:55:00|9433|9431|9427.5|9425.5|9434.5|9432.5|9425.5|9423.5|322
1691748000000|2023-08-11 10:00:00|9427|9425|9431.5|9429.5|9432.5|9430.5|9423.5|9421.5|525
1691748300000|2023-08-11 10:05:00|9431|9429|9423.5|9421.5|9431.5|9429.5|9423.5|9421.5|178
1691748600000|2023-08-11 10:10:00|9421.5|9419.5|9417.5|9415.5|9421.5|9419.5|9416.5|9414.5|966
1691748900000|2023-08-11 10:15:00|9418.5|9416.5|9424.5|9422.5|9424.5|9422.5|9416|9414|831
1691749200000|2023-08-11 10:20:00|9424|9422|9418.5|9416.5|9424.5|9422.5|9418.5|9416.5|548
1691749500000|2023-08-11 10:25:00|9419.5|9417.5|9422.5|9420.5|9423.5|9421.5|9419.5|9417.5|258
1691749800000|2023-08-11 10:30:00|9421.5|9419.5|9421.5|9419.5|9424.5|9422.5|9421.5|9419.5|252
1691750100000|2023-08-11 10:35:00|9421|9419|9419|9417|9421.5|9419.5|9418|9416|214
1691750400000|2023-08-11 10:40:00|9419.5|9417.5|9418.5|9416.5|9420.5|9418.5|9418.5|9416.5|359
1691750700000|2023-08-11 10:45:00|9419|9417|9412.5|9410.5|9419.5|9417.5|9412.5|9410.5|563
1691751000000|2023-08-11 10:50:00|9413|9411|9415.5|9413.5|9416.5|9414.5|9412.5|9410.5|290
1691751300000|2023-08-11 10:55:00|9416.5|9414.5|9413|9411|9417.5|9415.5|9412.5|9410.5|348
1691751600000|2023-08-11 11:00:00|9413.5|9411.5|9411.5|9409.5|9415.5|9413.5|9411.5|9409.5|586
1691751900000|2023-08-11 11:05:00|9412|9410|9412.5|9410.5|9420.5|9418.5|9411.5|9409.5|801
1691752200000|2023-08-11 11:10:00|9413|9411|9410.5|9408.5|9413.5|9411.5|9409.5|9407.5|441
1691752500000|2023-08-11 11:15:00|9411.5|9409.5|9408.5|9406.5|9411.5|9409.5|9407.5|9405.5|320
1691752800000|2023-08-11 11:20:00|9409|9407|9408.5|9406.5|9412.5|9410.5|9407.5|9405.5|717
1691753100000|2023-08-11 11:25:00|9407.5|9405.5|9410.5|9408.5|9410.5|9408.5|9406.5|9404.5|588
1691753400000|2023-08-11 11:30:00|9411|9409|9413.5|9411.5|9415.5|9413.5|9410.5|9408.5|321
1691753700000|2023-08-11 11:35:00|9415.5|9413.5|9411.5|9409.5|9415.5|9413.5|9410.5|9408.5|218
1691754000000|2023-08-11 11:40:00|9411|9409|9408.5|9406.5|9412.5|9410.5|9408.5|9406.5|324
1691754300000|2023-08-11 11:45:00|9410.5|9408.5|9400.5|9398.5|9410.5|9408.5|9399.5|9397.5|667
1691754600000|2023-08-11 11:50:00|9400|9398|9400.5|9398.5|9402.5|9400.5|9397.5|9395.5|435
1691754900000|2023-08-11 11:55:00|9400|9398|9401.5|9399.5|9401.5|9399.5|9398.5|9396.5|632
1691755200000|2023-08-11 12:00:00|9402.5|9400.5|9402|9400|9402.5|9400.5|9397.5|9395.5|785
1691755500000|2023-08-11 12:05:00|9401.5|9399.5|9405.5|9403.5|9406.5|9404.5|9401.5|9399.5|650
1691755800000|2023-08-11 12:10:00|9406.5|9404.5|9403|9401|9407.5|9405.5|9401.5|9399.5|783
1691756100000|2023-08-11 12:15:00|9402.5|9400.5|9403.5|9401.5|9404|9402|9399.5|9397.5|406
1691756400000|2023-08-11 12:20:00|9404.5|9402.5|9404.5|9402.5|9406.5|9404.5|9400.5|9398.5|270
1691756700000|2023-08-11 12:25:00|9405.5|9403.5|9406|9404|9409|9407|9404|9401|479
1691757000000|2023-08-11 12:30:00|9405|9402|9390.5|9388.5|9405|9402|9380|9378|1483
1691757300000|2023-08-11 12:35:00|9389.5|9387.5|9383|9381|9391|9389|9383|9381|669
1691757600000|2023-08-11 12:40:00|9383.5|9381.5|9383|9381|9392.5|9390.5|9381.5|9379.5|737
1691757900000|2023-08-11 12:45:00|9382.5|9380.5|9379|9377|9384.5|9382.5|9376.5|9374.5|684
1691758200000|2023-08-11 12:50:00|9379.5|9377.5|9376.5|9374.5|9380.5|9378.5|9372.5|9370.5|1499
1691758500000|2023-08-11 12:55:00|9377.5|9375.5|9379|9377|9380|9378|9373.5|9371.5|751
1691758800000|2023-08-11 13:00:00|9379.5|9377.5|9379.5|9377.5|9382.5|9380.5|9373.5|9371.5|446
1691759100000|2023-08-11 13:05:00|9378.5|9376.5|9394|9392|9394.5|9392.5|9378.5|9376.5|994
1691759400000|2023-08-11 13:10:00|9394.5|9392.5|9388.5|9386.5|9395.5|9393.5|9386.5|9384.5|702
1691759700000|2023-08-11 13:15:00|9387.5|9385.5|9389.5|9387.5|9390.5|9388.5|9381.5|9379.5|634
1691760000000|2023-08-11 13:20:00|9390.5|9388.5|9388|9386|9395.5|9393.5|9386.5|9384.5|514
1691760300000|2023-08-11 13:25:00|9388.5|9386.5|9380|9378|9392.5|9390.5|9379.5|9377.5|444
1691760600000|2023-08-11 13:30:00|9380.5|9378.5|9381|9379|9383.5|9381.5|9378.5|9376.5|1406
1691760900000|2023-08-11 13:35:00|9380.5|9378.5|9388|9386|9389.5|9387.5|9379.5|9377.5|892
1691761200000|2023-08-11 13:40:00|9388.5|9386.5|9385.5|9383.5|9391.5|9389.5|9384.5|9382.5|804
1691761500000|2023-08-11 13:45:00|9384.5|9382.5|9380.5|9378.5|9385.5|9383.5|9378.5|9376.5|890
1691761800000|2023-08-11 13:50:00|9380|9378|9379.5|9377.5|9387.5|9385.5|9378.5|9376.5|956
1691762100000|2023-08-11 13:55:00|9380.5|9378.5|9376|9374|9383.5|9381.5|9374.5|9372.5|808
1691762400000|2023-08-11 14:00:00|9387|9384|9381|9379|9391|9389|9378.5|9376.5|1276
1691762700000|2023-08-11 14:05:00|9380.5|9378.5|9377.5|9375.5|9383.5|9381.5|9372.5|9370.5|1028
1691763000000|2023-08-11 14:10:00|9377|9375|9371|9369|9378.5|9376.5|9369.5|9367.5|965
1691763300000|2023-08-11 14:15:00|9371.5|9369.5|9378.5|9376.5|9382.5|9380.5|9368.5|9366.5|1110
1691763600000|2023-08-11 14:20:00|9379|9377|9369|9367|9379.5|9377.5|9368.5|9366.5|669
1691763900000|2023-08-11 14:25:00|9368.5|9366.5|9367.5|9365.5|9372.5|9370.5|9365.5|9363.5|1452
1691764200000|2023-08-11 14:30:00|9367|9365|9358.5|9356.5|9367.5|9365.5|9356.5|9354.5|1339
1691764500000|2023-08-11 14:35:00|9358|9356|9363.5|9361.5|9365.5|9363.5|9355.5|9353.5|1456
1691764800000|2023-08-11 14:40:00|9362.5|9360.5|9382.5|9380.5|9382.5|9380.5|9361.5|9359.5|2191
1691765100000|2023-08-11 14:45:00|9381.5|9379.5|9379.5|9377.5|9381.5|9379.5|9371.5|9369.5|902
1691765400000|2023-08-11 14:50:00|9380.5|9378.5|9385|9383|9385.5|9383.5|9379.5|9377.5|1769
1691765700000|2023-08-11 14:55:00|9384.5|9382.5|9378.5|9376.5|9386.5|9384.5|9377.5|9375.5|943
1691766000000|2023-08-11 15:00:00|9378|9376|9373.5|9371.5|9378.5|9376.5|9370.5|9368.5|832
1691766300000|2023-08-11 15:05:00|9374.5|9372.5|9364.5|9362.5|9374.5|9372.5|9362.5|9360.5|1278
1691766600000|2023-08-11 15:10:00|9363.5|9361.5|9364.5|9362.5|9366.5|9364.5|9362.5|9360.5|1710
1691766900000|2023-08-11 15:15:00|9364|9362|9354.5|9352.5|9364.5|9362.5|9354.5|9352.5|1496
1691767200000|2023-08-11 15:20:00|9355|9353|9354.5|9352.5|9360.5|9358.5|9353.5|9351.5|406
1691767500000|2023-08-11 15:25:00|9354|9352|9355.5|9353.5|9357.5|9355.5|9353.5|9351.5|294
1691767800000|2023-08-11 15:30:00|9356.5|9354.5|9358.5|9356.5|9358.5|9356.5|9355.5|9353.5|284
1691768100000|2023-08-11 15:35:00|9359.5|9357.5|9354.5|9352.5|9359.5|9357.5|9353.5|9351.5|452
1691768400000|2023-08-11 15:40:00|9353.5|9351.5|9352.5|9350.5|9355.5|9353.5|9351.5|9349.5|779
1691768700000|2023-08-11 15:45:00|9352|9350|9356.5|9354.5|9357.5|9355.5|9351|9349|279
1691769000000|2023-08-11 15:50:00|9356|9354|9362|9360|9362|9360|9354.5|9352.5|396
1691769300000|2023-08-11 15:55:00|9362.5|9360.5|9361.5|9359.5|9362.5|9360.5|9358.5|9356.5|399
1691769600000|2023-08-11 16:00:00|9361|9359|9362.5|9360.5|9362.5|9360.5|9358|9356|459
1691769900000|2023-08-11 16:05:00|9362|9360|9361.5|9359.5|9363.5|9361.5|9360.5|9358.5|192
1691770200000|2023-08-11 16:10:00|9362.5|9360.5|9363.5|9361.5|9364|9362|9361|9359|213
1691770500000|2023-08-11 16:15:00|9362.5|9360.5|9360.5|9358.5|9363.5|9361.5|9359.5|9357.5|236
1691770800000|2023-08-11 16:20:00|9360|9358|9358|9356|9360|9358|9356.5|9354.5|184
1691771100000|2023-08-11 16:25:00|9358.5|9356.5|9360.5|9358.5|9360.5|9358.5|9355.5|9353.5|44
1691771400000|2023-08-11 16:30:00|9360|9358|9362.5|9360.5|9362.5|9360.5|9356.5|9354.5|139
1691771700000|2023-08-11 16:35:00|9363|9361|9357.5|9355.5|9363|9361|9356.5|9354.5|139
1691772000000|2023-08-11 16:40:00|9357|9355|9354|9352|9357.5|9355.5|9353|9351|327
1691772300000|2023-08-11 16:45:00|9354.5|9352.5|9354.5|9352.5|9356|9354|9352|9350|1979
1691772600000|2023-08-11 16:50:00|9355.5|9353.5|9358|9356|9358.5|9356.5|9353|9351|179
1691772900000|2023-08-11 16:55:00|9358.5|9356.5|9354|9351|9359|9357|9352|9350|325
1691996400000|2023-08-14 07:00:00|9350.5|9348.5|9340.5|9338.5|9350.5|9348.5|9339|9337|1568
1691996700000|2023-08-14 07:05:00|9341.5|9339.5|9337.5|9335.5|9344.5|9342.5|9337.5|9335.5|817
1691997000000|2023-08-14 07:10:00|9337|9335|9349.5|9347.5|9350.5|9348.5|9337|9335|623
1691997300000|2023-08-14 07:15:00|9348.5|9346.5|9352|9350|9354|9352|9345.5|9343.5|521
1691997600000|2023-08-14 07:20:00|9351.5|9349.5|9346|9344|9352.5|9350.5|9340.5|9338.5|595
1691997900000|2023-08-14 07:25:00|9345.5|9343.5|9350.5|9348.5|9352.5|9350.5|9345.5|9343.5|585
1691998200000|2023-08-14 07:30:00|9350|9348|9360.5|9358.5|9360.5|9358.5|9349.5|9347.5|634
1691998500000|2023-08-14 07:35:00|9359.5|9357.5|9363.5|9361.5|9368|9366|9354.5|9352.5|730
1691998800000|2023-08-14 07:40:00|9364|9362|9369.5|9367.5|9371.5|9369.5|9363.5|9361.5|772
1691999100000|2023-08-14 07:45:00|9370|9368|9366|9364|9370|9368|9365.5|9363.5|643
1691999400000|2023-08-14 07:50:00|9365.5|9363.5|9374.5|9372.5|9374.5|9372.5|9364.5|9362.5|472
1691999700000|2023-08-14 07:55:00|9373.5|9371.5|9373.5|9371.5|9374.5|9372.5|9370.5|9368.5|390
1692000000000|2023-08-14 08:00:00|9373|9371|9374.5|9372.5|9375.5|9373.5|9369.5|9367.5|423
1692000300000|2023-08-14 08:05:00|9375|9373|9367.5|9365.5|9376.5|9374.5|9366.5|9364.5|403
1692000600000|2023-08-14 08:10:00|9368.5|9366.5|9366.5|9364.5|9368.5|9366.5|9364.5|9362.5|390
1692000900000|2023-08-14 08:15:00|9367.5|9365.5|9369|9367|9373.5|9371.5|9367|9365|341
1692001200000|2023-08-14 08:20:00|9368.5|9366.5|9372.5|9370.5|9374|9372|9367.5|9365.5|701
1692001500000|2023-08-14 08:25:00|9373|9371|9372.5|9370.5|9375.5|9373.5|9369.5|9367.5|421
1692001800000|2023-08-14 08:30:00|9371.5|9369.5|9367.5|9365.5|9372.5|9370.5|9367.5|9365.5|253
1692002100000|2023-08-14 08:35:00|9368.5|9366.5|9368.5|9366.5|9369.5|9367.5|9365|9363|286
1692002400000|2023-08-14 08:40:00|9369|9367|9366.5|9364.5|9369|9367|9365|9363|306
1692002700000|2023-08-14 08:45:00|9365.5|9363.5|9366.5|9364.5|9368.5|9366.5|9364.5|9362.5|329
1692003000000|2023-08-14 08:50:00|9367.5|9365.5|9369|9367|9370|9368|9367.5|9365.5|473
1692003300000|2023-08-14 08:55:00|9369.5|9367.5|9369.5|9367.5|9369.5|9367.5|9365.5|9363.5|319
1692003600000|2023-08-14 09:00:00|9369|9367|9367.5|9365.5|9371.5|9369.5|9367.5|9365.5|493
1692003900000|2023-08-14 09:05:00|9368.5|9366.5|9364.5|9362.5|9369.5|9367.5|9364.5|9362.5|229
1692004200000|2023-08-14 09:10:00|9363.5|9361.5|9358.5|9356.5|9365.5|9363.5|9357.5|9355.5|691
1692004500000|2023-08-14 09:15:00|9357.5|9355.5|9354.5|9352.5|9360.5|9358.5|9354.5|9352.5|493
1692004800000|2023-08-14 09:20:00|9355.5|9353.5|9356.5|9354.5|9359.5|9357.5|9355.5|9353.5|344
1692005100000|2023-08-14 09:25:00|9355.5|9353.5|9356.5|9354.5|9356.5|9354.5|9352.5|9350.5|357
1692005400000|2023-08-14 09:30:00|9356|9354|9353.5|9351.5|9356.5|9354.5|9352.5|9350.5|258
1692005700000|2023-08-14 09:35:00|9352.5|9350.5|9355.5|9353.5|9356.5|9354.5|9352.5|9350.5|166
1692006000000|2023-08-14 09:40:00|9356.5|9354.5|9356.5|9354.5|9357.5|9355.5|9354.5|9352.5|385
1692006300000|2023-08-14 09:45:00|9358.5|9356.5|9356.5|9354.5|9359.5|9357.5|9356.5|9354.5|191
1692006600000|2023-08-14 09:50:00|9357.5|9355.5|9356.5|9354.5|9357.5|9355.5|9354.5|9352.5|165
1692006900000|2023-08-14 09:55:00|9356|9354|9355.5|9353.5|9357.5|9355.5|9354.5|9352.5|168
1692007200000|2023-08-14 10:00:00|9355|9353|9353|9351|9355.5|9353.5|9352.5|9350.5|325
1692007500000|2023-08-14 10:05:00|9353.5|9351.5|9354.5|9352.5|9355.5|9353.5|9353|9351|162
1692007800000|2023-08-14 10:10:00|9355.5|9353.5|9352.5|9350.5|9355.5|9353.5|9352.5|9350.5|183
1692008100000|2023-08-14 10:15:00|9353.5|9351.5|9358.5|9356.5|9358.5|9356.5|9352.5|9350.5|281
1692008400000|2023-08-14 10:20:00|9358|9356|9362.5|9360.5|9362.5|9360.5|9358|9356|300
1692008700000|2023-08-14 10:25:00|9362|9360|9364.5|9362.5|9365.5|9363.5|9361.5|9359.5|203
1692009000000|2023-08-14 10:30:00|9365|9363|9365.5|9363.5|9365.5|9363.5|9362.5|9360.5|432
1692009300000|2023-08-14 10:35:00|9366.5|9364.5|9368.5|9366.5|9369.5|9367.5|9364.5|9362.5|298
1692009600000|2023-08-14 10:40:00|9368|9366|9365.5|9363.5|9368.5|9366.5|9363.5|9361.5|415
1692009900000|2023-08-14 10:45:00|9365|9363|9364.5|9362.5|9366.5|9364.5|9364.5|9362.5|198
1692010200000|2023-08-14 10:50:00|9365.5|9363.5|9366.5|9364.5|9369|9367|9365.5|9363.5|171
1692010500000|2023-08-14 10:55:00|9367|9365|9363.5|9361.5|9367.5|9365.5|9362.5|9360.5|188
1692010800000|2023-08-14 11:00:00|9364.5|9362.5|9363.5|9361.5|9364.5|9362.5|9362.5|9360.5|292
1692011100000|2023-08-14 11:05:00|9362.5|9360.5|9362.5|9360.5|9362.5|9360.5|9360.5|9358.5|206
1692011400000|2023-08-14 11:10:00|9361.5|9359.5|9360.5|9358.5|9361.5|9359.5|9358.5|9356.5|337
1692011700000|2023-08-14 11:15:00|9360|9358|9363.5|9361.5|9365.5|9363.5|9359.5|9357.5|738
1692012000000|2023-08-14 11:20:00|9362.5|9360.5|9364.5|9362.5|9365.5|9363.5|9362.5|9360.5|493
1692012300000|2023-08-14 11:25:00|9363.5|9361.5|9364.5|9362.5|9365.5|9363.5|9363.5|9361.5|306
1692012600000|2023-08-14 11:30:00|9363.5|9361.5|9358.5|9356.5|9363.5|9361.5|9358.5|9356.5|212
1692012900000|2023-08-14 11:35:00|9359|9357|9358.5|9356.5|9361.5|9359.5|9356.5|9354.5|530
1692013200000|2023-08-14 11:40:00|9358|9356|9355.5|9353.5|9358.5|9356.5|9355.5|9353.5|456
1692013500000|2023-08-14 11:45:00|9355|9353|9355.5|9353.5|9356.5|9354.5|9354.5|9352.5|236
1692013800000|2023-08-14 11:50:00|9354.5|9352.5|9352.5|9350.5|9355|9353|9352|9350|389
1692014100000|2023-08-14 11:55:00|9352|9350|9355.5|9353.5|9355.5|9353.5|9350.5|9348.5|407
1692014400000|2023-08-14 12:00:00|9356.5|9354.5|9349|9347|9356.5|9354.5|9348.5|9346.5|370
1692014700000|2023-08-14 12:05:00|9349.5|9347.5|9352|9350|9353.5|9351.5|9344.5|9342.5|484
1692015000000|2023-08-14 12:10:00|9352.5|9350.5|9356.5|9354.5|9357.5|9355.5|9350.5|9348.5|1030
1692015300000|2023-08-14 12:15:00|9356|9354|9345|9343|9356.5|9354.5|9344.5|9342.5|1242
1692015600000|2023-08-14 12:20:00|9344.5|9342.5|9345.5|9343.5|9349.5|9347.5|9343.5|9341.5|527
1692015900000|2023-08-14 12:25:00|9346|9344|9337.5|9335.5|9348.5|9346.5|9336.5|9334.5|771
1692016200000|2023-08-14 12:30:00|9338|9336|9347|9345|9347.5|9345.5|9336.5|9334.5|971
1692016500000|2023-08-14 12:35:00|9347.5|9345.5|9349|9347|9349.5|9347.5|9343.5|9341.5|691
1692016800000|2023-08-14 12:40:00|9349.5|9347.5|9351|9349|9352.5|9350.5|9347.5|9345.5|413
1692017100000|2023-08-14 12:45:00|9351.5|9349.5|9349.5|9347.5|9353.5|9351.5|9347.5|9345.5|519
1692017400000|2023-08-14 12:50:00|9348.5|9346.5|9352.5|9350.5|9357|9355|9348.5|9346.5|481
1692017700000|2023-08-14 12:55:00|9353.5|9351.5|9351.5|9349.5|9353.5|9351.5|9347.5|9345.5|421
1692018000000|2023-08-14 13:00:00|9351|9349|9348.5|9346.5|9351.5|9349.5|9347.5|9345.5|294
1692018300000|2023-08-14 13:05:00|9347.5|9345.5|9345.5|9343.5|9348.5|9346.5|9342|9340|571
1692018600000|2023-08-14 13:10:00|9344.5|9342.5|9344.5|9342.5|9347.5|9345.5|9341.5|9339.5|605
1692018900000|2023-08-14 13:15:00|9343.5|9341.5|9350.5|9348.5|9350.5|9348.5|9340.5|9338.5|616
1692019200000|2023-08-14 13:20:00|9349.5|9347.5|9344.5|9342.5|9355.5|9353.5|9344.5|9342.5|1449
1692019500000|2023-08-14 13:25:00|9343.5|9341.5|9333.5|9331.5|9344.5|9342.5|9332|9330|951
1692019800000|2023-08-14 13:30:00|9333|9331|9334.5|9332.5|9338|9336|9328.5|9326.5|1083
1692020100000|2023-08-14 13:35:00|9334|9332|9323.5|9321.5|9334|9332|9323.5|9321.5|713
1692020400000|2023-08-14 13:40:00|9322.5|9320.5|9320.5|9318.5|9324|9322|9316.5|9314.5|1536
1692020700000|2023-08-14 13:45:00|9321.5|9319.5|9312.5|9310.5|9326|9324|9310.5|9308.5|1135
1692021000000|2023-08-14 13:50:00|9311.5|9309.5|9314.5|9312.5|9320.5|9318.5|9311.5|9309.5|1127
1692021300000|2023-08-14 13:55:00|9315.5|9313.5|9311.5|9309.5|9317.5|9315.5|9309.5|9307.5|1204
1692021600000|2023-08-14 14:00:00|9312.5|9310.5|9305.5|9303.5|9314|9312|9303.5|9301.5|953
1692021900000|2023-08-14 14:05:00|9306.5|9304.5|9303.5|9301.5|9308.5|9306.5|9300.5|9298.5|827
1692022200000|2023-08-14 14:10:00|9304.5|9302.5|9309|9307|9311.5|9309.5|9301.5|9299.5|1295
1692022500000|2023-08-14 14:15:00|9309.5|9307.5|9315.5|9313.5|9318.5|9316.5|9308.5|9306.5|1023
1692022800000|2023-08-14 14:20:00|9314.5|9312.5|9309.5|9307.5|9315.5|9313.5|9307.5|9305.5|816
1692023100000|2023-08-14 14:25:00|9308.5|9306.5|9314.5|9312.5|9316.5|9314.5|9308.5|9306.5|590
1692023400000|2023-08-14 14:30:00|9313.5|9311.5|9314.5|9312.5|9316.5|9314.5|9312.5|9310.5|459
1692023700000|2023-08-14 14:35:00|9315.5|9313.5|9314.5|9312.5|9317.5|9315.5|9311.5|9309.5|558
1692024000000|2023-08-14 14:40:00|9313.5|9311.5|9316.5|9314.5|9317.5|9315.5|9312.5|9310.5|455
1692024300000|2023-08-14 14:45:00|9317.5|9315.5|9318.5|9316.5|9318.5|9316.5|9315.5|9313.5|380
1692024600000|2023-08-14 14:50:00|9319.5|9317.5|9322.5|9320.5|9323.5|9321.5|9319.5|9317.5|628
1692024900000|2023-08-14 14:55:00|9321.5|9319.5|9317.5|9315.5|9321.5|9319.5|9317.5|9315.5|473
1692025200000|2023-08-14 15:00:00|9318.5|9316.5|9320.5|9318.5|9322.5|9320.5|9316.5|9314.5|1089
1692025500000|2023-08-14 15:05:00|9321.5|9319.5|9328.5|9326.5|9328.5|9326.5|9319.5|9317.5|850
1692025800000|2023-08-14 15:10:00|9327.5|9325.5|9317|9315|9327.5|9325.5|9315.5|9313.5|1157
1692026100000|2023-08-14 15:15:00|9317.5|9315.5|9316.5|9314.5|9322.5|9320.5|9316.5|9314.5|1349
1692026400000|2023-08-14 15:20:00|9317.5|9315.5|9320.5|9318.5|9320.5|9318.5|9317.5|9315.5|458
1692026700000|2023-08-14 15:25:00|9320|9318|9319|9317|9321.5|9319.5|9318.5|9316.5|322
1692027000000|2023-08-14 15:30:00|9320|9318|9314.5|9312.5|9320|9318|9314.5|9312.5|453
1692027300000|2023-08-14 15:35:00|9314|9312|9313.5|9311.5|9316.5|9314.5|9313.5|9311.5|521
1692027600000|2023-08-14 15:40:00|9314.5|9312.5|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|259
1692027900000|2023-08-14 15:45:00|9316|9314|9316.5|9314.5|9319.5|9317.5|9314.5|9312.5|282
1692028200000|2023-08-14 15:50:00|9317.5|9315.5|9318|9316|9320.5|9318.5|9316.5|9314.5|545
1692028500000|2023-08-14 15:55:00|9317.5|9315.5|9318.5|9316.5|9320.5|9318.5|9317.5|9315.5|424
1692028800000|2023-08-14 16:00:00|9318|9316|9322.5|9320.5|9323|9321|9317.5|9315.5|275
1692029100000|2023-08-14 16:05:00|9321.5|9319.5|9325.5|9323.5|9326.5|9324.5|9321.5|9319.5|312
1692029400000|2023-08-14 16:10:00|9325|9323|9324.5|9322.5|9326|9324|9323.5|9321.5|174
1692029700000|2023-08-14 16:15:00|9325|9323|9328.5|9326.5|9329|9327|9325|9323|301
1692030000000|2023-08-14 16:20:00|9327.5|9325.5|9327.5|9325.5|9330.5|9328.5|9326.5|9324.5|159
1692030300000|2023-08-14 16:25:00|9328.5|9326.5|9333.5|9331.5|9334|9332|9327.5|9325.5|120
1692030600000|2023-08-14 16:30:00|9333|9331|9333.5|9331.5|9334|9332|9330.5|9328.5|82
1692030900000|2023-08-14 16:35:00|9334|9332|9332|9330|9334.5|9332.5|9330.5|9328.5|239
1692031200000|2023-08-14 16:40:00|9331.5|9329.5|9329.5|9327.5|9332.5|9330.5|9328.5|9326.5|129
1692031500000|2023-08-14 16:45:00|9330|9328|9331.5|9329.5|9332.5|9330.5|9329.5|9327.5|222
1692031800000|2023-08-14 16:50:00|9333.5|9331.5|9326.5|9324.5|9334|9332|9326.5|9324.5|202
1692032100000|2023-08-14 16:55:00|9327|9325|9323|9321|9327.5|9325.5|9322.5|9320.5|76
1692082800000|2023-08-15 07:00:00|9281.5|9279.5|9271.5|9269.5|9288|9286|9265.5|9263.5|1649
1692083100000|2023-08-15 07:05:00|9272|9270|9271.5|9269.5|9273.5|9271.5|9264.5|9262.5|1392
1692083400000|2023-08-15 07:10:00|9270.5|9268.5|9265.5|9263.5|9273|9271|9264.5|9262.5|1147
1692083700000|2023-08-15 07:15:00|9266.5|9264.5|9272|9270|9272.5|9270.5|9260.5|9258.5|1384
1692084000000|2023-08-15 07:20:00|9271.5|9269.5|9268.5|9266.5|9277.5|9275.5|9267.5|9265.5|1412
1692084300000|2023-08-15 07:25:00|9267.5|9265.5|9259.5|9257.5|9268.5|9266.5|9258.5|9256.5|1324
1692084600000|2023-08-15 07:30:00|9260|9258|9254.5|9252.5|9261.5|9259.5|9253.5|9251.5|1190
1692084900000|2023-08-15 07:35:00|9254|9252|9257.5|9255.5|9258.5|9256.5|9252.5|9250.5|1197
1692085200000|2023-08-15 07:40:00|9256.5|9254.5|9255.5|9253.5|9259.5|9257.5|9253.5|9251.5|606
1692085500000|2023-08-15 07:45:00|9256.5|9254.5|9254.5|9252.5|9261.5|9259.5|9252.5|9250.5|631
1692085800000|2023-08-15 07:50:00|9254|9252|9255.5|9253.5|9256.5|9254.5|9252.5|9250.5|380
1692086100000|2023-08-15 07:55:00|9256.5|9254.5|9254|9252|9258.5|9256.5|9252.5|9250.5|527
1692086400000|2023-08-15 08:00:00|9254.5|9252.5|9260.5|9258.5|9260.5|9258.5|9253.5|9251.5|978
1692086700000|2023-08-15 08:05:00|9259.5|9257.5|9266.5|9264.5|9266.5|9264.5|9259.5|9257.5|822
1692087000000|2023-08-15 08:10:00|9266|9264|9268.5|9266.5|9268.5|9266.5|9261.5|9259.5|836
1692087300000|2023-08-15 08:15:00|9268|9266|9267.5|9265.5|9269.5|9267.5|9264.5|9262.5|489
1692087600000|2023-08-15 08:20:00|9267|9265|9262.5|9260.5|9267.5|9265.5|9262.5|9260.5|820
1692087900000|2023-08-15 08:25:00|9261.5|9259.5|9263.5|9261.5|9265|9263|9259.5|9257.5|667
1692088200000|2023-08-15 08:30:00|9264|9262|9263.5|9261.5|9265.5|9263.5|9258.5|9256.5|897
1692088500000|2023-08-15 08:35:00|9264.5|9262.5|9270|9268|9271.5|9269.5|9263.5|9261.5|905
1692088800000|2023-08-15 08:40:00|9270.5|9268.5|9274.5|9272.5|9274.5|9272.5|9267.5|9265.5|568
1692089100000|2023-08-15 08:45:00|9273.5|9271.5|9280.5|9278.5|9280.5|9278.5|9272.5|9270.5|1527
1692089400000|2023-08-15 08:50:00|9280|9278|9273|9271|9280.5|9278.5|9272.5|9270.5|2213
1692089700000|2023-08-15 08:55:00|9272.5|9270.5|9275.5|9273.5|9276.5|9274.5|9271.5|9269.5|3421
1692090000000|2023-08-15 09:00:00|9276.5|9274.5|9272.5|9270.5|9279.5|9277.5|9268.5|9266.5|2226
1692090300000|2023-08-15 09:05:00|9273.5|9271.5|9270|9268|9273.5|9271.5|9268.5|9266.5|1057
1692090600000|2023-08-15 09:10:00|9270.5|9268.5|9261|9259|9272.5|9270.5|9259.5|9257.5|998
1692090900000|2023-08-15 09:15:00|9261.5|9259.5|9261.5|9259.5|9262.5|9260.5|9258.5|9256.5|623
1692091200000|2023-08-15 09:20:00|9262.5|9260.5|9266.5|9264.5|9266.5|9264.5|9259.5|9257.5|715
1692091500000|2023-08-15 09:25:00|9267.5|9265.5|9275.5|9273.5|9275.5|9273.5|9267.5|9265.5|1121
1692091800000|2023-08-15 09:30:00|9276|9274|9273|9271|9278|9276|9273|9271|1089
1692092100000|2023-08-15 09:35:00|9273.5|9271.5|9281.5|9279.5|9282.5|9280.5|9272.5|9270.5|785
1692092400000|2023-08-15 09:40:00|9280.5|9278.5|9280.5|9278.5|9285.5|9283.5|9279.5|9277.5|1198
1692092700000|2023-08-15 09:45:00|9281.5|9279.5|9272.5|9270.5|9281.5|9279.5|9271.5|9269.5|801
1692093000000|2023-08-15 09:50:00|9271.5|9269.5|9261.5|9259.5|9272.5|9270.5|9260.5|9258.5|1136
1692093300000|2023-08-15 09:55:00|9260.5|9258.5|9262|9260|9263.5|9261.5|9258.5|9256.5|763
1692093600000|2023-08-15 10:00:00|9261.5|9259.5|9254.5|9252.5|9263.5|9261.5|9254.5|9252.5|1434
1692093900000|2023-08-15 10:05:00|9253.5|9251.5|9247.5|9245.5|9254.5|9252.5|9246.5|9244.5|1800
1692094200000|2023-08-15 10:10:00|9248.5|9246.5|9246.5|9244.5|9249|9247|9241.5|9239.5|1242
1692094500000|2023-08-15 10:15:00|9246|9244|9242|9240|9250.5|9248.5|9235|9233|1215
1692094800000|2023-08-15 10:20:00|9241.5|9239.5|9247|9245|9250.5|9248.5|9241|9239|1299
1692095100000|2023-08-15 10:25:00|9246.5|9244.5|9244.5|9242.5|9246.5|9244.5|9239.5|9237.5|748
1692095400000|2023-08-15 10:30:00|9244|9242|9251.5|9249.5|9252.5|9250.5|9243.5|9241.5|1229
1692095700000|2023-08-15 10:35:00|9250.5|9248.5|9251.5|9249.5|9253.5|9251.5|9249.5|9247.5|680
1692096000000|2023-08-15 10:40:00|9252.5|9250.5|9250.5|9248.5|9254.5|9252.5|9249.5|9247.5|773
1692096300000|2023-08-15 10:45:00|9251|9249|9255.5|9253.5|9255.5|9253.5|9247.5|9245.5|564
1692096600000|2023-08-15 10:50:00|9256|9254|9257.5|9255.5|9260.5|9258.5|9252|9250|706
1692096900000|2023-08-15 10:55:00|9257|9255|9259.5|9257.5|9262.5|9260.5|9254.5|9252.5|787
1692097200000|2023-08-15 11:00:00|9258.5|9256.5|9259.5|9257.5|9262.5|9260.5|9256.5|9254.5|784
1692097500000|2023-08-15 11:05:00|9258.5|9256.5|9263.5|9261.5|9264.5|9262.5|9258|9256|726
1692097800000|2023-08-15 11:10:00|9263|9261|9260.5|9258.5|9266.5|9264.5|9259|9257|519
1692098100000|2023-08-15 11:15:00|9259.5|9257.5|9256.5|9254.5|9261.5|9259.5|9254.5|9252.5|516
1692098400000|2023-08-15 11:20:00|9255.5|9253.5|9256.5|9254.5|9261|9259|9255.5|9253.5|663
1692098700000|2023-08-15 11:25:00|9257.5|9255.5|9260.5|9258.5|9262|9260|9256.5|9254.5|260
1692099000000|2023-08-15 11:30:00|9261.5|9259.5|9263.5|9261.5|9265.5|9263.5|9261|9259|597
1692099300000|2023-08-15 11:35:00|9263|9261|9265.5|9263.5|9266.5|9264.5|9259.5|9257.5|389
1692099600000|2023-08-15 11:40:00|9266|9264|9264|9262|9266|9264|9261.5|9259.5|235
1692099900000|2023-08-15 11:45:00|9263.5|9261.5|9259.5|9257.5|9264.5|9262.5|9259.5|9257.5|430
1692100200000|2023-08-15 11:50:00|9258.5|9256.5|9257.5|9255.5|9260.5|9258.5|9256.5|9254.5|356
1692100500000|2023-08-15 11:55:00|9256.5|9254.5|9254.5|9252.5|9257.5|9255.5|9253.5|9251.5|510
1692100800000|2023-08-15 12:00:00|9255.5|9253.5|9256.5|9254.5|9258.5|9256.5|9253.5|9251.5|329
1692101100000|2023-08-15 12:05:00|9257|9255|9249.5|9247.5|9257|9255|9248.5|9246.5|644
1692101400000|2023-08-15 12:10:00|9249|9247|9243.5|9241.5|9249|9247|9239.5|9237.5|1146
1692101700000|2023-08-15 12:15:00|9244.5|9242.5|9241.5|9239.5|9247.5|9245.5|9241.5|9239.5|1037
1692102000000|2023-08-15 12:20:00|9240.5|9238.5|9246|9244|9246.5|9244.5|9237.5|9235.5|968
1692102300000|2023-08-15 12:25:00|9245.5|9243.5|9239.5|9237.5|9247.5|9245.5|9235.5|9233.5|670
1692102600000|2023-08-15 12:30:00|9243|9241|9232.5|9230.5|9243|9241|9214.5|9212.5|1940
1692102900000|2023-08-15 12:35:00|9233|9231|9234.5|9232.5|9243.5|9241.5|9230.5|9228.5|1248
1692103200000|2023-08-15 12:40:00|9234|9232|9239.5|9237.5|9245|9243|9233.5|9231.5|1002
1692103500000|2023-08-15 12:45:00|9240|9238|9243.5|9241.5|9248.5|9246.5|9240|9238|1053
1692103800000|2023-08-15 12:50:00|9242.5|9240.5|9233.5|9231.5|9243.5|9241.5|9233.5|9231.5|737
1692104100000|2023-08-15 12:55:00|9233|9231|9235.5|9233.5|9238.5|9236.5|9228|9226|802
1692104400000|2023-08-15 13:00:00|9237.5|9235.5|9243.5|9241.5|9243.5|9241.5|9236.5|9234.5|718
1692104700000|2023-08-15 13:05:00|9243|9241|9251.5|9249.5|9253.5|9251.5|9241.5|9239.5|1053
1692105000000|2023-08-15 13:10:00|9252.5|9250.5|9260.5|9258.5|9261.5|9259.5|9250.5|9248.5|1244
1692105300000|2023-08-15 13:15:00|9260|9258|9264.5|9262.5|9272.5|9270.5|9258.5|9256.5|1676
1692105600000|2023-08-15 13:20:00|9263.5|9261.5|9257|9255|9265.5|9263.5|9253.5|9251.5|668
1692105900000|2023-08-15 13:25:00|9257.5|9255.5|9253.5|9251.5|9260.5|9258.5|9252.5|9250.5|463
1692106200000|2023-08-15 13:30:00|9252.5|9250.5|9248.5|9246.5|9255.5|9253.5|9246.5|9244.5|696
1692106500000|2023-08-15 13:35:00|9247.5|9245.5|9257.5|9255.5|9262.5|9260.5|9246.5|9244.5|606
1692106800000|2023-08-15 13:40:00|9256.5|9254.5|9270.5|9268.5|9270.5|9268.5|9253.5|9251.5|575
1692107100000|2023-08-15 13:45:00|9269.5|9267.5|9274.5|9272.5|9274.5|9272.5|9264.5|9262.5|587
1692107400000|2023-08-15 13:50:00|9275.5|9273.5|9275|9273|9280.5|9278.5|9272.5|9270.5|989
1692107700000|2023-08-15 13:55:00|9275.5|9273.5|9275|9273|9281.5|9279.5|9271.5|9269.5|728
1692108000000|2023-08-15 14:00:00|9274.5|9272.5|9277.5|9275.5|9278.5|9276.5|9269.5|9267.5|594
1692108300000|2023-08-15 14:05:00|9276.5|9274.5|9289.5|9287.5|9293.5|9291.5|9276.5|9274.5|1424
1692108600000|2023-08-15 14:10:00|9288.5|9286.5|9283.5|9281.5|9289.5|9287.5|9283|9281|980
1692108900000|2023-08-15 14:15:00|9283|9281|9276.5|9274.5|9285.5|9283.5|9276.5|9274.5|712
1692109200000|2023-08-15 14:20:00|9277|9275|9281.5|9279.5|9282.5|9280.5|9275.5|9273.5|988
1692109500000|2023-08-15 14:25:00|9282|9280|9283.5|9281.5|9285.5|9283.5|9279.5|9277.5|526
1692109800000|2023-08-15 14:30:00|9284|9282|9285|9283|9287.5|9285.5|9279.5|9277.5|948
1692110100000|2023-08-15 14:35:00|9284.5|9282.5|9292.5|9290.5|9292.5|9290.5|9281.5|9279.5|735
1692110400000|2023-08-15 14:40:00|9293|9291|9282|9280|9293|9291|9279.5|9277.5|633
1692110700000|2023-08-15 14:45:00|9282.5|9280.5|9291.5|9289.5|9291.5|9289.5|9281.5|9279.5|568
1692111000000|2023-08-15 14:50:00|9292.5|9290.5|9286.5|9284.5|9294.5|9292.5|9284.5|9282.5|770
1692111300000|2023-08-15 14:55:00|9287.5|9285.5|9282.5|9280.5|9288.5|9286.5|9280.5|9278.5|1235
1692111600000|2023-08-15 15:00:00|9283.5|9281.5|9287.5|9285.5|9288.5|9286.5|9277.5|9275.5|1533
1692111900000|2023-08-15 15:05:00|9288|9286|9280.5|9278.5|9289.5|9287.5|9278.5|9276.5|809
1692112200000|2023-08-15 15:10:00|9281|9279|9282.5|9280.5|9285.5|9283.5|9279.5|9277.5|2283
1692112500000|2023-08-15 15:15:00|9281.5|9279.5|9285.5|9283.5|9290.5|9288.5|9281.5|9279.5|1907
1692112800000|2023-08-15 15:20:00|9285|9283|9288.5|9286.5|9288.5|9286.5|9280.5|9278.5|461
1692113100000|2023-08-15 15:25:00|9287.5|9285.5|9294|9292|9295|9293|9287.5|9285.5|415
1692113400000|2023-08-15 15:30:00|9293.5|9291.5|9299.5|9297.5|9300.5|9298.5|9292.5|9290.5|726
1692113700000|2023-08-15 15:35:00|9300|9298|9297.5|9295.5|9301.5|9299.5|9295.5|9293.5|555
1692114000000|2023-08-15 15:40:00|9299|9297|9297.5|9295.5|9300.5|9298.5|9293.5|9291.5|451
1692114300000|2023-08-15 15:45:00|9297|9295|9295.5|9293.5|9297.5|9295.5|9289.5|9287.5|974
1692114600000|2023-08-15 15:50:00|9296|9294|9293.5|9291.5|9297|9295|9292.5|9290.5|436
1692114900000|2023-08-15 15:55:00|9292.5|9290.5|9293.5|9291.5|9294|9292|9290.5|9288.5|417
1692115200000|2023-08-15 16:00:00|9294|9292|9288.5|9286.5|9294|9292|9288.5|9286.5|339
1692115500000|2023-08-15 16:05:00|9289|9287|9291|9289|9291.5|9289.5|9287.5|9285.5|276
1692115800000|2023-08-15 16:10:00|9291.5|9289.5|9288.5|9286.5|9292|9290|9287.5|9285.5|228
1692116100000|2023-08-15 16:15:00|9289.5|9287.5|9287.5|9285.5|9290.5|9288.5|9287.5|9285.5|136
1692116400000|2023-08-15 16:20:00|9288|9286|9289.5|9287.5|9292|9290|9285.5|9283.5|285
1692116700000|2023-08-15 16:25:00|9289|9287|9285.5|9283.5|9289.5|9287.5|9285.5|9283.5|220
1692117000000|2023-08-15 16:30:00|9286.5|9284.5|9284.5|9282.5|9286.5|9284.5|9281.5|9279.5|213
1692117300000|2023-08-15 16:35:00|9283.5|9281.5|9282.5|9280.5|9284.5|9282.5|9282.5|9280.5|173
1692117600000|2023-08-15 16:40:00|9283.5|9281.5|9280.5|9278.5|9284.5|9282.5|9279.5|9277.5|202
1692117900000|2023-08-15 16:45:00|9280|9278|9279.5|9277.5|9281.5|9279.5|9279|9277|113
1692118200000|2023-08-15 16:50:00|9280.5|9278.5|9279|9277|9282.5|9280.5|9277|9275|353
1692118500000|2023-08-15 16:55:00|9278.5|9276.5|9278|9276|9279.5|9277.5|9277|9275|98
1692169200000|2023-08-16 07:00:00|9298|9296|9295.5|9293.5|9305|9303|9286|9284|1254
1692169500000|2023-08-16 07:05:00|9296.5|9294.5|9280.5|9278.5|9296.5|9294.5|9280|9278|880
1692169800000|2023-08-16 07:10:00|9281.5|9279.5|9280.5|9278.5|9287.5|9285.5|9275.5|9273.5|880
1692170100000|2023-08-16 07:15:00|9279.5|9277.5|9273.5|9271.5|9283.5|9281.5|9270.5|9268.5|725
1692170400000|2023-08-16 07:20:00|9272.5|9270.5|9271.5|9269.5|9274.5|9272.5|9268.5|9266.5|750
1692170700000|2023-08-16 07:25:00|9272|9270|9263.5|9261.5|9272.5|9270.5|9263.5|9261.5|895
1692171000000|2023-08-16 07:30:00|9262.5|9260.5|9276|9274|9276.5|9274.5|9262.5|9260.5|789
1692171300000|2023-08-16 07:35:00|9275.5|9273.5|9277.5|9275.5|9282|9280|9274.5|9272.5|631
1692171600000|2023-08-16 07:40:00|9277|9275|9276.5|9274.5|9279|9277|9271.5|9269.5|512
1692171900000|2023-08-16 07:45:00|9276|9274|9279.5|9277.5|9282.5|9280.5|9272.5|9270.5|618
1692172200000|2023-08-16 07:50:00|9278.5|9276.5|9276|9274|9281|9279|9275.5|9273.5|570
1692172500000|2023-08-16 07:55:00|9275.5|9273.5|9277.5|9275.5|9283.5|9281.5|9275.5|9273.5|520
1692172800000|2023-08-16 08:00:00|9277|9275|9267.5|9265.5|9278.5|9276.5|9267|9265|513
1692173100000|2023-08-16 08:05:00|9268|9266|9264.5|9262.5|9268.5|9266.5|9261.5|9259.5|651
1692173400000|2023-08-16 08:10:00|9265.5|9263.5|9264.5|9262.5|9265.5|9263.5|9257.5|9255.5|435
1692173700000|2023-08-16 08:15:00|9265.5|9263.5|9261.5|9259.5|9267|9265|9259.5|9257.5|660
1692174000000|2023-08-16 08:20:00|9261|9259|9257.5|9255.5|9261.5|9259.5|9254.5|9252.5|401
1692174300000|2023-08-16 08:25:00|9258.5|9256.5|9260.5|9258.5|9261|9259|9254.5|9252.5|360
1692174600000|2023-08-16 08:30:00|9262|9260|9259.5|9257.5|9263.5|9261.5|9259.5|9257.5|562
1692174900000|2023-08-16 08:35:00|9258.5|9256.5|9269.5|9267.5|9270|9268|9254.5|9252.5|689
1692175200000|2023-08-16 08:40:00|9270.5|9268.5|9274.5|9272.5|9276.5|9274.5|9267.5|9265.5|680
1692175500000|2023-08-16 08:45:00|9273.5|9271.5|9272.5|9270.5|9274.5|9272.5|9269.5|9267.5|855
1692175800000|2023-08-16 08:50:00|9272|9270|9274|9272|9275.5|9273.5|9268.5|9266.5|526
1692176100000|2023-08-16 08:55:00|9273.5|9271.5|9272.5|9270.5|9274.5|9272.5|9271.5|9269.5|316
1692176400000|2023-08-16 09:00:00|9273|9271|9273.5|9271.5|9275.5|9273.5|9272.5|9270.5|275
1692176700000|2023-08-16 09:05:00|9274.5|9272.5|9273.5|9271.5|9276.5|9274.5|9272.5|9270.5|485
1692177000000|2023-08-16 09:10:00|9273|9271|9274.5|9272.5|9277.5|9275.5|9272.5|9270.5|230
1692177300000|2023-08-16 09:15:00|9275.5|9273.5|9271.5|9269.5|9275.5|9273.5|9269.5|9267.5|546
1692177600000|2023-08-16 09:20:00|9272.5|9270.5|9272.5|9270.5|9273.5|9271.5|9270.5|9268.5|266
1692177900000|2023-08-16 09:25:00|9273|9271|9271.5|9269.5|9273.5|9271.5|9270.5|9268.5|363
1692178200000|2023-08-16 09:30:00|9272.5|9270.5|9270.5|9268.5|9274.5|9272.5|9270.5|9268.5|450
1692178500000|2023-08-16 09:35:00|9271.5|9269.5|9271.5|9269.5|9275.5|9273.5|9268.5|9266.5|475
1692178800000|2023-08-16 09:40:00|9272.5|9270.5|9268.5|9266.5|9273.5|9271.5|9266.5|9264.5|401
1692179100000|2023-08-16 09:45:00|9268|9266|9268.5|9266.5|9271.5|9269.5|9266.5|9264.5|457
1692179400000|2023-08-16 09:50:00|9269.5|9267.5|9274.5|9272.5|9279.5|9277.5|9269.5|9267.5|645
1692179700000|2023-08-16 09:55:00|9274|9272|9273.5|9271.5|9276.5|9274.5|9272.5|9270.5|284
1692180000000|2023-08-16 10:00:00|9273|9271|9278.5|9276.5|9279.5|9277.5|9271.5|9269.5|373
1692180300000|2023-08-16 10:05:00|9278|9276|9283|9281|9285.5|9283.5|9277.5|9275.5|434
1692180600000|2023-08-16 10:10:00|9282.5|9280.5|9282.5|9280.5|9285.5|9283.5|9280.5|9278.5|381
1692180900000|2023-08-16 10:15:00|9284|9282|9286.5|9284.5|9288.5|9286.5|9283.5|9281.5|399
1692181200000|2023-08-16 10:20:00|9287|9285|9282.5|9280.5|9287.5|9285.5|9281.5|9279.5|355
1692181500000|2023-08-16 10:25:00|9284.5|9282.5|9284.5|9282.5|9288.5|9286.5|9284|9282|608
1692181800000|2023-08-16 10:30:00|9285|9283|9280.5|9278.5|9286|9284|9278.5|9276.5|558
1692182100000|2023-08-16 10:35:00|9281|9279|9283|9281|9283.5|9281.5|9281|9279|303
1692182400000|2023-08-16 10:40:00|9283.5|9281.5|9279.5|9277.5|9283.5|9281.5|9277.5|9275.5|402
1692182700000|2023-08-16 10:45:00|9278.5|9276.5|9275.5|9273.5|9279|9277|9275.5|9273.5|354
1692183000000|2023-08-16 10:50:00|9274.5|9272.5|9271.5|9269.5|9274.5|9272.5|9270.5|9268.5|477
1692183300000|2023-08-16 10:55:00|9271|9269|9271.5|9269.5|9273.5|9271.5|9269.5|9267.5|340
1692183600000|2023-08-16 11:00:00|9272.5|9270.5|9270.5|9268.5|9275.5|9273.5|9270|9268|392
1692183900000|2023-08-16 11:05:00|9270|9268|9265.5|9263.5|9271|9269|9264.5|9262.5|534
1692184200000|2023-08-16 11:10:00|9267|9265|9269.5|9267.5|9270.5|9268.5|9265.5|9263.5|235
1692184500000|2023-08-16 11:15:00|9269|9267|9268.5|9266.5|9270|9268|9266.5|9264.5|211
1692184800000|2023-08-16 11:20:00|9269.5|9267.5|9265.5|9263.5|9270.5|9268.5|9265.5|9263.5|233
1692185100000|2023-08-16 11:25:00|9266.5|9264.5|9265.5|9263.5|9266.5|9264.5|9262.5|9260.5|442
1692185400000|2023-08-16 11:30:00|9264.5|9262.5|9271.5|9269.5|9272.5|9270.5|9264|9262|1277
1692185700000|2023-08-16 11:35:00|9270.5|9268.5|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|459
1692186000000|2023-08-16 11:40:00|9271|9269|9271.5|9269.5|9272.5|9270.5|9264.5|9262.5|855
1692186300000|2023-08-16 11:45:00|9270.5|9268.5|9270.5|9268.5|9271.5|9269.5|9265.5|9263.5|175
1692186600000|2023-08-16 11:50:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9268.5|9266.5|348
1692186900000|2023-08-16 11:55:00|9272.5|9270.5|9271|9269|9273.5|9271.5|9268.5|9266.5|515
1692187200000|2023-08-16 12:00:00|9270.5|9268.5|9268.5|9266.5|9273.5|9271.5|9265.5|9263.5|539
1692187500000|2023-08-16 12:05:00|9269|9267|9266.5|9264.5|9271.5|9269.5|9266.5|9264.5|386
1692187800000|2023-08-16 12:10:00|9267.5|9265.5|9261.5|9259.5|9268.5|9266.5|9261.5|9259.5|493
1692188100000|2023-08-16 12:15:00|9262.5|9260.5|9264.5|9262.5|9268.5|9266.5|9261.5|9259.5|508
1692188400000|2023-08-16 12:20:00|9264|9262|9252.5|9250.5|9264.5|9262.5|9252.5|9250.5|896
1692188700000|2023-08-16 12:25:00|9252|9250|9253.5|9251.5|9256.5|9254.5|9251.5|9249.5|630
1692189000000|2023-08-16 12:30:00|9252.5|9250.5|9257.5|9255.5|9259.5|9257.5|9250|9248|628
1692189300000|2023-08-16 12:35:00|9258|9256|9252.5|9250.5|9260.5|9258.5|9250.5|9248.5|594
1692189600000|2023-08-16 12:40:00|9252|9250|9253.5|9251.5|9255.5|9253.5|9250.5|9248.5|461
1692189900000|2023-08-16 12:45:00|9254|9252|9259.5|9257.5|9259.5|9257.5|9252.5|9250.5|568
1692190200000|2023-08-16 12:50:00|9258.5|9256.5|9259|9257|9261.5|9259.5|9255.5|9253.5|563
1692190500000|2023-08-16 12:55:00|9258.5|9256.5|9254.5|9252.5|9261.5|9259.5|9252.5|9250.5|810
1692190800000|2023-08-16 13:00:00|9255|9253|9261.5|9259.5|9261.5|9259.5|9253.5|9251.5|409
1692191100000|2023-08-16 13:05:00|9261|9259|9257.5|9255.5|9261.5|9259.5|9255.5|9253.5|507
1692191400000|2023-08-16 13:10:00|9258|9256|9253.5|9251.5|9259.5|9257.5|9251.5|9249.5|436
1692191700000|2023-08-16 13:15:00|9248|9246|9240.5|9238.5|9250.5|9248.5|9237|9235|2084
1692192000000|2023-08-16 13:20:00|9239.5|9237.5|9238|9236|9243.5|9241.5|9234.5|9232.5|768
1692192300000|2023-08-16 13:25:00|9238.5|9236.5|9243.5|9241.5|9244.5|9242.5|9237.5|9235.5|828
1692192600000|2023-08-16 13:30:00|9243|9241|9247.5|9245.5|9248.5|9246.5|9241.5|9239.5|891
1692192900000|2023-08-16 13:35:00|9246.5|9244.5|9258|9256|9259.5|9257.5|9245.5|9243.5|1213
1692193200000|2023-08-16 13:40:00|9258.5|9256.5|9252.5|9250.5|9258.5|9256.5|9250.5|9248.5|777
1692193500000|2023-08-16 13:45:00|9252|9250|9255.5|9253.5|9260.5|9258.5|9252|9250|776
1692193800000|2023-08-16 13:50:00|9254|9252|9246.5|9244.5|9254|9252|9243.5|9241.5|694
1692194100000|2023-08-16 13:55:00|9246|9244|9246.5|9244.5|9248.5|9246.5|9243.5|9241.5|939
1692194400000|2023-08-16 14:00:00|9247.5|9245.5|9252.5|9250.5|9254.5|9252.5|9244.5|9242.5|738
1692194700000|2023-08-16 14:05:00|9252|9250|9252|9250|9257.5|9255.5|9251.5|9249.5|1060
1692195000000|2023-08-16 14:10:00|9251.5|9249.5|9252.5|9250.5|9257.5|9255.5|9250.5|9248.5|997
1692195300000|2023-08-16 14:15:00|9253.5|9251.5|9253.5|9251.5|9254.5|9252.5|9245.5|9243.5|729
1692195600000|2023-08-16 14:20:00|9254|9252|9252.5|9250.5|9256.5|9254.5|9249.5|9247.5|505
1692195900000|2023-08-16 14:25:00|9251.5|9249.5|9258.5|9256.5|9260.5|9258.5|9249.5|9247.5|580
1692196200000|2023-08-16 14:30:00|9257.5|9255.5|9257.5|9255.5|9261.5|9259.5|9255|9253|667
1692196500000|2023-08-16 14:35:00|9257|9255|9252.5|9250.5|9257|9255|9251.5|9249.5|824
1692196800000|2023-08-16 14:40:00|9253|9251|9256.5|9254.5|9262.5|9260.5|9252.5|9250.5|780
1692197100000|2023-08-16 14:45:00|9255.5|9253.5|9260.5|9258.5|9260.5|9258.5|9252.5|9250.5|734
1692197400000|2023-08-16 14:50:00|9259.5|9257.5|9255.5|9253.5|9260.5|9258.5|9252|9250|750
1692197700000|2023-08-16 14:55:00|9255|9253|9251.5|9249.5|9255.5|9253.5|9249.5|9247.5|789
1692198000000|2023-08-16 15:00:00|9251|9249|9251|9249|9251.5|9249.5|9247.5|9245.5|789
1692198300000|2023-08-16 15:05:00|9251.5|9249.5|9246.5|9244.5|9252.5|9250.5|9243|9241|899
1692198600000|2023-08-16 15:10:00|9247|9245|9250.5|9248.5|9250.5|9248.5|9244.5|9242.5|1281
1692198900000|2023-08-16 15:15:00|9251.5|9249.5|9254.5|9252.5|9255.5|9253.5|9251.5|9249.5|1262
1692199200000|2023-08-16 15:20:00|9255.5|9253.5|9251.5|9249.5|9255.5|9253.5|9251.5|9249.5|510
1692199500000|2023-08-16 15:25:00|9250.5|9248.5|9247.5|9245.5|9250.5|9248.5|9246.5|9244.5|381
1692199800000|2023-08-16 15:30:00|9248|9246|9240.5|9238.5|9248|9246|9240.5|9238.5|448
1692200100000|2023-08-16 15:35:00|9240|9238|9235.5|9233.5|9240.5|9238.5|9234.5|9232.5|430
1692200400000|2023-08-16 15:40:00|9235|9233|9230.5|9228.5|9236.5|9234.5|9230|9228|495
1692200700000|2023-08-16 15:45:00|9230|9228|9231.5|9229.5|9231.5|9229.5|9226.5|9224.5|1128
1692201000000|2023-08-16 15:50:00|9232.5|9230.5|9233|9231|9235.5|9233.5|9231.5|9229.5|670
1692201300000|2023-08-16 15:55:00|9233.5|9231.5|9230.5|9228.5|9233.5|9231.5|9228|9226|411
1692201600000|2023-08-16 16:00:00|9231.5|9229.5|9236.5|9234.5|9237.5|9235.5|9231|9229|354
1692201900000|2023-08-16 16:05:00|9237.5|9235.5|9231.5|9229.5|9237.5|9235.5|9230|9228|238
1692202200000|2023-08-16 16:10:00|9232.5|9230.5|9232.5|9230.5|9236.5|9234.5|9232.5|9230.5|407
1692202500000|2023-08-16 16:15:00|9231.5|9229.5|9231.5|9229.5|9232.5|9230.5|9228.5|9226.5|363
1692202800000|2023-08-16 16:20:00|9231|9229|9232|9230|9234.5|9232.5|9230.5|9228.5|235
1692203100000|2023-08-16 16:25:00|9231.5|9229.5|9228|9226|9231.5|9229.5|9225.5|9223.5|402
1692203400000|2023-08-16 16:30:00|9228.5|9226.5|9227.5|9225.5|9228.5|9226.5|9226|9224|166
1692203700000|2023-08-16 16:35:00|9226|9224|9233|9231|9234|9232|9226|9224|160
1692204000000|2023-08-16 16:40:00|9233.5|9231.5|9232.5|9230.5|9236|9234|9232.5|9230.5|135
1692204300000|2023-08-16 16:45:00|9233|9231|9233.5|9231.5|9236|9234|9232.5|9230.5|123
1692204600000|2023-08-16 16:50:00|9233|9231|9234|9232|9235|9233|9232.5|9230.5|136
1692204900000|2023-08-16 16:55:00|9234.5|9232.5|9235.5|9233.5|9237|9235|9233|9231|236
1692255600000|2023-08-17 07:00:00|9176|9174|9168.5|9166.5|9177.5|9175.5|9162.5|9160.5|1462
1692255900000|2023-08-17 07:05:00|9167.5|9165.5|9185.5|9183.5|9185.5|9183.5|9165|9163|1516
1692256200000|2023-08-17 07:10:00|9185|9183|9191.5|9189.5|9195.5|9193.5|9182.5|9180.5|1291
1692256500000|2023-08-17 07:15:00|9190.5|9188.5|9199.5|9197.5|9199.5|9197.5|9190.5|9188.5|922
1692256800000|2023-08-17 07:20:00|9198.5|9196.5|9192.5|9190.5|9200.5|9198.5|9191.5|9189.5|562
1692257100000|2023-08-17 07:25:00|9191.5|9189.5|9187.5|9185.5|9192|9190|9184.5|9182.5|987
1692257400000|2023-08-17 07:30:00|9186.5|9184.5|9183|9181|9192.5|9190.5|9181|9179|782
1692257700000|2023-08-17 07:35:00|9181.5|9179.5|9177.5|9175.5|9182|9180|9175.5|9173.5|922
1692258000000|2023-08-17 07:40:00|9178.5|9176.5|9188.5|9186.5|9188.5|9186.5|9178|9176|640
1692258300000|2023-08-17 07:45:00|9187.5|9185.5|9192|9190|9192|9190|9185.5|9183.5|434
1692258600000|2023-08-17 07:50:00|9191.5|9189.5|9192.5|9190.5|9192.5|9190.5|9186.5|9184.5|595
1692258900000|2023-08-17 07:55:00|9192|9190|9189.5|9187.5|9194.5|9192.5|9185.5|9183.5|771
1692259200000|2023-08-17 08:00:00|9188.5|9186.5|9186.5|9184.5|9191.5|9189.5|9185.5|9183.5|559
1692259500000|2023-08-17 08:05:00|9187.5|9185.5|9188.5|9186.5|9188.5|9186.5|9184.5|9182.5|435
1692259800000|2023-08-17 08:10:00|9190.5|9188.5|9187|9185|9192.5|9190.5|9183.5|9181.5|527
1692260100000|2023-08-17 08:15:00|9186.5|9184.5|9193|9191|9196.5|9194.5|9184.5|9182.5|644
1692260400000|2023-08-17 08:20:00|9192.5|9190.5|9190.5|9188.5|9196.5|9194.5|9186.5|9184.5|1019
1692260700000|2023-08-17 08:25:00|9190|9188|9197.5|9195.5|9197.5|9195.5|9190|9188|747
1692261000000|2023-08-17 08:30:00|9197|9195|9196|9194|9197.5|9195.5|9194.5|9192.5|734
1692261300000|2023-08-17 08:35:00|9195.5|9193.5|9190.5|9188.5|9200.5|9198.5|9190.5|9188.5|532
1692261600000|2023-08-17 08:40:00|9191.5|9189.5|9195.5|9193.5|9195.5|9193.5|9190.5|9188.5|645
1692261900000|2023-08-17 08:45:00|9194.5|9192.5|9189.5|9187.5|9195|9193|9187.5|9185.5|629
1692262200000|2023-08-17 08:50:00|9190.5|9188.5|9188|9186|9192.5|9190.5|9187|9185|778
1692262500000|2023-08-17 08:55:00|9187.5|9185.5|9189|9187|9189.5|9187.5|9182.5|9180.5|909
1692262800000|2023-08-17 09:00:00|9188.5|9186.5|9189.5|9187.5|9189.5|9187.5|9184.5|9182.5|648
1692263100000|2023-08-17 09:05:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|834
1692263400000|2023-08-17 09:10:00|9187.5|9185.5|9190.5|9188.5|9191.5|9189.5|9187.5|9185.5|530
1692263700000|2023-08-17 09:15:00|9189.5|9187.5|9196.5|9194.5|9196.5|9194.5|9189.5|9187.5|314
1692264000000|2023-08-17 09:20:00|9195.5|9193.5|9194.5|9192.5|9197.5|9195.5|9193.5|9191.5|278
1692264300000|2023-08-17 09:25:00|9194|9192|9190.5|9188.5|9195.5|9193.5|9190|9188|739
1692264600000|2023-08-17 09:30:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9187|9185|764
1692264900000|2023-08-17 09:35:00|9190.5|9188.5|9188.5|9186.5|9190.5|9188.5|9187|9185|678
1692265200000|2023-08-17 09:40:00|9189.5|9187.5|9186.5|9184.5|9192.5|9190.5|9186.5|9184.5|461
1692265500000|2023-08-17 09:45:00|9185.5|9183.5|9181.5|9179.5|9187.5|9185.5|9181.5|9179.5|360
1692265800000|2023-08-17 09:50:00|9180.5|9178.5|9189.5|9187.5|9189.5|9187.5|9180.5|9178.5|391
1692266100000|2023-08-17 09:55:00|9188.5|9186.5|9190.5|9188.5|9192.5|9190.5|9187.5|9185.5|238
1692266400000|2023-08-17 10:00:00|9189.5|9187.5|9191.5|9189.5|9194.5|9192.5|9189.5|9187.5|442
1692266700000|2023-08-17 10:05:00|9190.5|9188.5|9183.5|9181.5|9191.5|9189.5|9183.5|9181.5|155
1692267000000|2023-08-17 10:10:00|9184.5|9182.5|9185.5|9183.5|9186.5|9184.5|9183.5|9181.5|212
1692267300000|2023-08-17 10:15:00|9183.5|9181.5|9179.5|9177.5|9183.5|9181.5|9179.5|9177.5|291
1692267600000|2023-08-17 10:20:00|9180.5|9178.5|9179.5|9177.5|9182.5|9180.5|9178.5|9176.5|410
1692267900000|2023-08-17 10:25:00|9178.5|9176.5|9181.5|9179.5|9184.5|9182.5|9178.5|9176.5|532
1692268200000|2023-08-17 10:30:00|9181|9179|9173.5|9171.5|9181.5|9179.5|9172.5|9170.5|728
1692268500000|2023-08-17 10:35:00|9172.5|9170.5|9173|9171|9174.5|9172.5|9171.5|9169.5|558
1692268800000|2023-08-17 10:40:00|9172.5|9170.5|9172.5|9170.5|9175.5|9173.5|9171.5|9169.5|279
1692269100000|2023-08-17 10:45:00|9171.5|9169.5|9164.5|9162.5|9173.5|9171.5|9164.5|9162.5|871
1692269400000|2023-08-17 10:50:00|9165.5|9163.5|9168|9166|9172|9170|9165|9163|572
1692269700000|2023-08-17 10:55:00|9167.5|9165.5|9165.5|9163.5|9168.5|9166.5|9164|9162|438
1692270000000|2023-08-17 11:00:00|9164.5|9162.5|9164|9162|9165.5|9163.5|9161.5|9159.5|585
1692270300000|2023-08-17 11:05:00|9163.5|9161.5|9168.5|9166.5|9168.5|9166.5|9159.5|9157.5|465
1692270600000|2023-08-17 11:10:00|9167.5|9165.5|9163.5|9161.5|9169.5|9167.5|9163.5|9161.5|421
1692270900000|2023-08-17 11:15:00|9164.5|9162.5|9166.5|9164.5|9166.5|9164.5|9162|9160|241
1692271200000|2023-08-17 11:20:00|9166|9164|9165.5|9163.5|9167.5|9165.5|9160.5|9158.5|529
1692271500000|2023-08-17 11:25:00|9165|9163|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|1006
1692271800000|2023-08-17 11:30:00|9161.5|9159.5|9170.5|9168.5|9171|9169|9161.5|9159.5|554
1692272100000|2023-08-17 11:35:00|9169.5|9167.5|9170.5|9168.5|9174.5|9172.5|9168|9166|568
1692272400000|2023-08-17 11:40:00|9169.5|9167.5|9169.5|9167.5|9170.5|9168.5|9167.5|9165.5|247
1692272700000|2023-08-17 11:45:00|9169|9167|9173|9171|9174.5|9172.5|9169|9167|440
1692273000000|2023-08-17 11:50:00|9172.5|9170.5|9174.5|9172.5|9174.5|9172.5|9169.5|9167.5|533
1692273300000|2023-08-17 11:55:00|9175.5|9173.5|9172.5|9170.5|9176.5|9174.5|9171.5|9169.5|453
1692273600000|2023-08-17 12:00:00|9171.5|9169.5|9179.5|9177.5|9179.5|9177.5|9169.5|9167.5|344
1692273900000|2023-08-17 12:05:00|9180|9178|9183.5|9181.5|9183.5|9181.5|9179.5|9177.5|1322
1692274200000|2023-08-17 12:10:00|9183|9181|9186.5|9184.5|9187|9185|9181.5|9179.5|406
1692274500000|2023-08-17 12:15:00|9187|9185|9184.5|9182.5|9188.5|9186.5|9183.5|9181.5|492
1692274800000|2023-08-17 12:20:00|9184|9182|9183.5|9181.5|9186.5|9184.5|9179.5|9177.5|748
1692275100000|2023-08-17 12:25:00|9184.5|9182.5|9181|9179|9185.5|9183.5|9180|9178|425
1692275400000|2023-08-17 12:30:00|9180.5|9178|9169.5|9167.5|9180.5|9178.5|9166|9164|1378
1692275700000|2023-08-17 12:35:00|9168.5|9166.5|9172.5|9170.5|9177.5|9175.5|9163.5|9161.5|749
1692276000000|2023-08-17 12:40:00|9171|9169|9171.5|9169.5|9176.5|9174.5|9164.5|9162.5|1105
1692276300000|2023-08-17 12:45:00|9172.5|9170.5|9170|9168|9177.5|9175.5|9167.5|9165.5|888
1692276600000|2023-08-17 12:50:00|9169.5|9167.5|9174.5|9172.5|9178.5|9176.5|9169.5|9167.5|997
1692276900000|2023-08-17 12:55:00|9174|9172|9169.5|9167.5|9176.5|9174.5|9168.5|9166.5|325
1692277200000|2023-08-17 13:00:00|9169|9167|9167|9165|9177.5|9175.5|9162.5|9160.5|786
1692277500000|2023-08-17 13:05:00|9166.5|9164.5|9161.5|9159.5|9169.5|9167.5|9159.5|9157.5|517
1692277800000|2023-08-17 13:10:00|9161|9159|9171|9169|9172.5|9170.5|9159.5|9157.5|925
1692278100000|2023-08-17 13:15:00|9171.5|9169.5|9158|9156|9173.5|9171.5|9155.5|9153.5|959
1692278400000|2023-08-17 13:20:00|9157.5|9155.5|9157|9155|9159.5|9157.5|9155.5|9153.5|425
1692278700000|2023-08-17 13:25:00|9157.5|9155.5|9160.5|9158.5|9163.5|9161.5|9156.5|9154.5|652
1692279000000|2023-08-17 13:30:00|9160|9158|9156.5|9154.5|9160.5|9158.5|9154.5|9152.5|574
1692279300000|2023-08-17 13:35:00|9156|9154|9160|9158|9163.5|9161.5|9155|9153|864
1692279600000|2023-08-17 13:40:00|9159.5|9157.5|9153.5|9151.5|9162.5|9160.5|9151.5|9149.5|955
1692279900000|2023-08-17 13:45:00|9153|9151|9146.5|9144.5|9154.5|9152.5|9145.5|9143.5|912
1692280200000|2023-08-17 13:50:00|9146|9144|9153.5|9151.5|9155.5|9153.5|9145.5|9143.5|880
1692280500000|2023-08-17 13:55:00|9154|9152|9146.5|9144.5|9155|9153|9145|9143|937
1692280800000|2023-08-17 14:00:00|9147|9145|9141.5|9139.5|9150|9148|9141.5|9139.5|857
1692281100000|2023-08-17 14:05:00|9142|9140|9138.5|9136.5|9142.5|9140.5|9130.5|9128.5|1527
1692281400000|2023-08-17 14:10:00|9138|9136|9144.5|9142.5|9145|9143|9136.5|9134.5|1370
1692281700000|2023-08-17 14:15:00|9145|9143|9140.5|9138.5|9146.5|9144.5|9139.5|9137.5|752
1692282000000|2023-08-17 14:20:00|9140|9138|9134.5|9132.5|9143.5|9141.5|9134.5|9132.5|1652
1692282300000|2023-08-17 14:25:00|9135|9133|9134.5|9132.5|9137.5|9135.5|9134.5|9132.5|1175
1692282600000|2023-08-17 14:30:00|9135|9133|9134.5|9132.5|9136.5|9134.5|9131.5|9129.5|847
1692282900000|2023-08-17 14:35:00|9133.5|9131.5|9129.5|9127.5|9133.5|9131.5|9125|9123|1108
1692283200000|2023-08-17 14:40:00|9130.5|9128.5|9130.5|9128.5|9132.5|9130.5|9129.5|9127.5|983
1692283500000|2023-08-17 14:45:00|9131.5|9129.5|9134.5|9132.5|9134.5|9132.5|9130.5|9128.5|1275
1692283800000|2023-08-17 14:50:00|9133.5|9131.5|9140|9138|9146.5|9144.5|9132.5|9130.5|1975
1692284100000|2023-08-17 14:55:00|9139.5|9137.5|9136|9134|9140.5|9138.5|9134.5|9132.5|943
1692284400000|2023-08-17 15:00:00|9136.5|9134.5|9147.5|9145.5|9148.5|9146.5|9135.5|9133.5|1020
1692284700000|2023-08-17 15:05:00|9146.5|9144.5|9154|9152|9154.5|9152.5|9145.5|9143.5|733
1692285000000|2023-08-17 15:10:00|9153.5|9151.5|9152.5|9150.5|9155.5|9153.5|9150.5|9148.5|2070
1692285300000|2023-08-17 15:15:00|9151.5|9149.5|9147.5|9145.5|9154|9152|9147.5|9145.5|1187
1692285600000|2023-08-17 15:20:00|9146.5|9144.5|9144.5|9142.5|9148.5|9146.5|9142.5|9140.5|761
1692285900000|2023-08-17 15:25:00|9145|9143|9130|9128|9145|9143|9129.5|9127.5|1341
1692286200000|2023-08-17 15:30:00|9130.5|9128.5|9133.5|9131.5|9135.5|9133.5|9129|9127|612
1692286500000|2023-08-17 15:35:00|9133|9131|9133|9131|9134.5|9132.5|9128.5|9126.5|498
1692286800000|2023-08-17 15:40:00|9133.5|9131.5|9135.5|9133.5|9139.5|9137.5|9133|9131|1039
1692287100000|2023-08-17 15:45:00|9136.5|9134.5|9127.5|9125.5|9137|9135|9126.5|9124.5|623
1692287400000|2023-08-17 15:50:00|9128|9126|9122|9120|9129|9127|9121.5|9119.5|798
1692287700000|2023-08-17 15:55:00|9121.5|9119.5|9127|9125|9129|9127|9120.5|9118.5|958
1692288000000|2023-08-17 16:00:00|9127.5|9125.5|9129.5|9127.5|9134.5|9132.5|9126.5|9124.5|322
1692288300000|2023-08-17 16:05:00|9129|9127|9123.5|9121.5|9131|9129|9123.5|9121.5|304
1692288600000|2023-08-17 16:10:00|9124.5|9122.5|9124|9122|9127.5|9125.5|9122.5|9120.5|175
1692288900000|2023-08-17 16:15:00|9123.5|9121.5|9124.5|9122.5|9124.5|9122.5|9120|9118|133
1692289200000|2023-08-17 16:20:00|9124|9122|9126.5|9124.5|9128.5|9126.5|9124|9122|154
1692289500000|2023-08-17 16:25:00|9127.5|9125.5|9130|9128|9132|9130|9126.5|9124.5|183
1692289800000|2023-08-17 16:30:00|9130.5|9128.5|9125|9123|9130.5|9128.5|9124.5|9122.5|134
1692290100000|2023-08-17 16:35:00|9124.5|9122.5|9125|9123|9127|9125|9123.5|9121.5|167
1692290400000|2023-08-17 16:40:00|9124.5|9122.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|56
1692290700000|2023-08-17 16:45:00|9128.5|9126.5|9128.5|9126.5|9130.5|9128.5|9126.5|9124.5|240
1692291000000|2023-08-17 16:50:00|9129.5|9127.5|9125.5|9123.5|9130.5|9128.5|9125.5|9123.5|197
1692291300000|2023-08-17 16:55:00|9126|9124|9128.5|9126.5|9129|9127|9126|9124|169
1692342000000|2023-08-18 07:00:00|9221.5|9219.5|9215.5|9213.5|9229.5|9227.5|9211|9209|2400
1692342300000|2023-08-18 07:05:00|9216.5|9214.5|9203|9201|9217.5|9215.5|9203|9201|1119
1692342600000|2023-08-18 07:10:00|9202.5|9200.5|9197.5|9195.5|9204.5|9202.5|9197|9195|1219
1692342900000|2023-08-18 07:15:00|9196.5|9194.5|9193.5|9191.5|9201|9199|9192.5|9190.5|913
1692343200000|2023-08-18 07:20:00|9192.5|9190.5|9200.5|9198.5|9200.5|9198.5|9192.5|9190.5|554
1692343500000|2023-08-18 07:25:00|9202|9200|9209.5|9207.5|9209.5|9207.5|9196.5|9194.5|722
1692343800000|2023-08-18 07:30:00|9210.5|9208.5|9219.5|9217.5|9220.5|9218.5|9208.5|9206.5|967
1692344100000|2023-08-18 07:35:00|9220.5|9218.5|9216.5|9214.5|9220.5|9218.5|9207.5|9205.5|645
1692344400000|2023-08-18 07:40:00|9215.5|9213.5|9215|9213|9217.5|9215.5|9212.5|9210.5|438
1692344700000|2023-08-18 07:45:00|9214.5|9212.5|9210.5|9208.5|9216.5|9214.5|9210.5|9208.5|638
1692345000000|2023-08-18 07:50:00|9210|9208|9206.5|9204.5|9212.5|9210.5|9206.5|9204.5|312
1692345300000|2023-08-18 07:55:00|9205.5|9203.5|9206.5|9204.5|9210|9208|9205.5|9203.5|248
1692345600000|2023-08-18 08:00:00|9207.5|9205.5|9206.5|9204.5|9208.5|9206.5|9203.5|9201.5|472
1692345900000|2023-08-18 08:05:00|9205.5|9203.5|9201|9199|9205.5|9203.5|9196.5|9194.5|602
1692346200000|2023-08-18 08:10:00|9200.5|9198.5|9198.5|9196.5|9204|9202|9197|9195|291
1692346500000|2023-08-18 08:15:00|9197.5|9195.5|9197.5|9195.5|9200.5|9198.5|9194.5|9192.5|462
1692346800000|2023-08-18 08:20:00|9197|9195|9192.5|9190.5|9197.5|9195.5|9192.5|9190.5|428
1692347100000|2023-08-18 08:25:00|9193|9191|9192|9190|9193.5|9191.5|9190.5|9188.5|434
1692347400000|2023-08-18 08:30:00|9192.5|9190.5|9185|9183|9192.5|9190.5|9185|9183|583
1692347700000|2023-08-18 08:35:00|9184.5|9182.5|9181|9179|9187.5|9185.5|9178|9176|1014
1692348000000|2023-08-18 08:40:00|9180.5|9178.5|9185.5|9183.5|9187.5|9185.5|9180.5|9178.5|607
1692348300000|2023-08-18 08:45:00|9185|9183|9176.5|9174.5|9187.5|9185.5|9176.5|9174.5|696
1692348600000|2023-08-18 08:50:00|9177|9175|9179.5|9177.5|9183|9181|9176.5|9174.5|327
1692348900000|2023-08-18 08:55:00|9178.5|9176.5|9179.5|9177.5|9181.5|9179.5|9178.5|9176.5|482
1692349200000|2023-08-18 09:00:00|9180|9178|9176.5|9174.5|9181.5|9179.5|9176.5|9174.5|329
1692349500000|2023-08-18 09:05:00|9177|9175|9181.5|9179.5|9183|9181|9173.5|9171.5|585
1692349800000|2023-08-18 09:10:00|9180.5|9178.5|9188.5|9186.5|9188.5|9186.5|9180.5|9178.5|860
1692350100000|2023-08-18 09:15:00|9189.5|9187.5|9190.5|9188.5|9190.5|9188.5|9183.5|9181.5|640
1692350400000|2023-08-18 09:20:00|9191.5|9189.5|9192.5|9190.5|9196.5|9194.5|9189|9187|617
1692350700000|2023-08-18 09:25:00|9192|9190|9194|9192|9196|9194|9191.5|9189.5|488
1692351000000|2023-08-18 09:30:00|9193.5|9191.5|9196|9194|9196.5|9194.5|9192.5|9190.5|256
1692351300000|2023-08-18 09:35:00|9196.5|9194.5|9199|9197|9200.5|9198.5|9195.5|9193.5|400
1692351600000|2023-08-18 09:40:00|9199.5|9197.5|9197.5|9195.5|9203.5|9201.5|9197|9195|502
1692351900000|2023-08-18 09:45:00|9198|9196|9197|9195|9199.5|9197.5|9196.5|9194.5|175
1692352200000|2023-08-18 09:50:00|9196.5|9194.5|9192.5|9190.5|9196.5|9194.5|9192.5|9190.5|341
1692352500000|2023-08-18 09:55:00|9191.5|9189.5|9194.5|9192.5|9197|9195|9191.5|9189.5|414
1692352800000|2023-08-18 10:00:00|9195.5|9193.5|9196.5|9194.5|9197.5|9195.5|9194.5|9192.5|363
1692353100000|2023-08-18 10:05:00|9197.5|9195.5|9198.5|9196.5|9200.5|9198.5|9196.5|9194.5|404
1692353400000|2023-08-18 10:10:00|9198|9196|9195.5|9193.5|9200.5|9198.5|9195.5|9193.5|242
1692353700000|2023-08-18 10:15:00|9196.5|9194.5|9197.5|9195.5|9197.5|9195.5|9195.5|9193.5|192
1692354000000|2023-08-18 10:20:00|9196.5|9194.5|9195.5|9193.5|9197.5|9195.5|9193.5|9191.5|224
1692354300000|2023-08-18 10:25:00|9196.5|9194.5|9199.5|9197.5|9199.5|9197.5|9195|9193|392
1692354600000|2023-08-18 10:30:00|9200.5|9198.5|9202.5|9200.5|9205|9203|9199.5|9197.5|391
1692354900000|2023-08-18 10:35:00|9201.5|9199.5|9209|9207|9209|9207|9200.5|9198.5|409
1692355200000|2023-08-18 10:40:00|9209.5|9207.5|9207.5|9205.5|9211.5|9209.5|9207.5|9205.5|361
1692355500000|2023-08-18 10:45:00|9208.5|9206.5|9208|9206|9209.5|9207.5|9206.5|9204.5|242
1692355800000|2023-08-18 10:50:00|9207.5|9205.5|9208.5|9206.5|9211.5|9209.5|9207.5|9205.5|319
1692356100000|2023-08-18 10:55:00|9208|9206|9202.5|9200.5|9208.5|9206.5|9202.5|9200.5|193
1692356400000|2023-08-18 11:00:00|9200.5|9198.5|9197.5|9195.5|9201.5|9199.5|9197.5|9195.5|350
1692356700000|2023-08-18 11:05:00|9198|9196|9198.5|9196.5|9200.5|9198.5|9196.5|9194.5|309
1692357000000|2023-08-18 11:10:00|9199|9197|9196.5|9194.5|9199.5|9197.5|9194.5|9192.5|652
1692357300000|2023-08-18 11:15:00|9197|9195|9197|9195|9198.5|9196.5|9195.5|9193.5|126
1692357600000|2023-08-18 11:20:00|9197.5|9195.5|9203.5|9201.5|9204.5|9202.5|9197.5|9195.5|372
1692357900000|2023-08-18 11:25:00|9202.5|9200.5|9204.5|9202.5|9205.5|9203.5|9202.5|9200.5|371
1692358200000|2023-08-18 11:30:00|9203.5|9201.5|9202.5|9200.5|9205.5|9203.5|9201.5|9199.5|870
1692358500000|2023-08-18 11:35:00|9203.5|9201.5|9203.5|9201.5|9205.5|9203.5|9202.5|9200.5|397
1692358800000|2023-08-18 11:40:00|9202.5|9200.5|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|341
1692359100000|2023-08-18 11:45:00|9203.5|9201.5|9205.5|9203.5|9207.5|9205.5|9202.5|9200.5|720
1692359400000|2023-08-18 11:50:00|9205|9203|9203.5|9201.5|9207.5|9205.5|9202.5|9200.5|411
1692359700000|2023-08-18 11:55:00|9204|9202|9203.5|9201.5|9205.5|9203.5|9202.5|9200.5|505
1692360000000|2023-08-18 12:00:00|9202.5|9200.5|9200|9198|9203.5|9201.5|9196.5|9194.5|584
1692360300000|2023-08-18 12:05:00|9200.5|9198.5|9190.5|9188.5|9201.5|9199.5|9189.5|9187.5|584
1692360600000|2023-08-18 12:10:00|9191.5|9189.5|9186.5|9184.5|9191.5|9189.5|9183.5|9181.5|806
1692360900000|2023-08-18 12:15:00|9187.5|9185.5|9185.5|9183.5|9190.5|9188.5|9185.5|9183.5|428
1692361200000|2023-08-18 12:20:00|9184.5|9182.5|9179.5|9177.5|9185.5|9183.5|9178.5|9176.5|1000
1692361500000|2023-08-18 12:25:00|9179|9177|9172.5|9170.5|9181.5|9179.5|9172.5|9170.5|1046
1692361800000|2023-08-18 12:30:00|9173.5|9171.5|9176|9174|9182.5|9180.5|9171.5|9169.5|724
1692362100000|2023-08-18 12:35:00|9175.5|9173.5|9174.5|9172.5|9178.5|9176.5|9170.5|9168.5|1504
1692362400000|2023-08-18 12:40:00|9173.5|9171.5|9174.5|9172.5|9175.5|9173.5|9169.5|9167.5|646
1692362700000|2023-08-18 12:45:00|9173.5|9171.5|9175.5|9173.5|9176.5|9174.5|9171.5|9169.5|404
1692363000000|2023-08-18 12:50:00|9174.5|9172.5|9170|9168|9176.5|9174.5|9169.5|9167.5|976
1692363300000|2023-08-18 12:55:00|9170.5|9168.5|9171.5|9169.5|9175.5|9173.5|9169.5|9167.5|676
1692363600000|2023-08-18 13:00:00|9171|9169|9174.5|9172.5|9175.5|9173.5|9166.5|9164.5|876
1692363900000|2023-08-18 13:05:00|9175.5|9173.5|9177.5|9175.5|9180.5|9178.5|9174.5|9172.5|731
1692364200000|2023-08-18 13:10:00|9178.5|9176.5|9177.5|9175.5|9179.5|9177.5|9175.5|9173.5|437
1692364500000|2023-08-18 13:15:00|9176.5|9174.5|9180.5|9178.5|9180.5|9178.5|9175.5|9173.5|280
1692364800000|2023-08-18 13:20:00|9180|9178|9170.5|9168.5|9180|9178|9167|9165|546
1692365100000|2023-08-18 13:25:00|9171.5|9169.5|9165.5|9163.5|9173.5|9171.5|9163.5|9161.5|761
1692365400000|2023-08-18 13:30:00|9163.5|9161.5|9160.5|9158.5|9167.5|9165.5|9158.5|9156.5|856
1692365700000|2023-08-18 13:35:00|9161|9159|9163.5|9161.5|9166.5|9164.5|9159.5|9157.5|820
1692366000000|2023-08-18 13:40:00|9162.5|9160.5|9172.5|9170.5|9172.5|9170.5|9160.5|9158.5|587
1692366300000|2023-08-18 13:45:00|9172|9170|9180.5|9178.5|9181.5|9179.5|9169|9167|890
1692366600000|2023-08-18 13:50:00|9179.5|9177.5|9183.5|9181.5|9186.5|9184.5|9179.5|9177.5|878
1692366900000|2023-08-18 13:55:00|9183|9181|9182.5|9180.5|9188.5|9186.5|9180.5|9178.5|675
1692367200000|2023-08-18 14:00:00|9183.5|9181.5|9186.5|9184.5|9188.5|9186.5|9182.5|9180.5|507
1692367500000|2023-08-18 14:05:00|9186|9184|9185.5|9183.5|9187.5|9185.5|9182.5|9180.5|568
1692367800000|2023-08-18 14:10:00|9185|9183|9182.5|9180.5|9186.5|9184.5|9177.5|9175.5|1116
1692368100000|2023-08-18 14:15:00|9183.5|9181.5|9195|9193|9196.5|9194.5|9183.5|9181.5|897
1692368400000|2023-08-18 14:20:00|9195.5|9193.5|9202|9200|9202.5|9200.5|9193|9191|563
1692368700000|2023-08-18 14:25:00|9202.5|9200.5|9198.5|9196.5|9203.5|9201.5|9196.5|9194.5|780
1692369000000|2023-08-18 14:30:00|9199|9197|9200|9198|9201.5|9199.5|9195.5|9193.5|677
1692369300000|2023-08-18 14:35:00|9199.5|9197.5|9195.5|9193.5|9201.5|9199.5|9194.5|9192.5|910
1692369600000|2023-08-18 14:40:00|9194.5|9192.5|9196.5|9194.5|9197.5|9195.5|9193.5|9191.5|680
1692369900000|2023-08-18 14:45:00|9196|9194|9200.5|9198.5|9201.5|9199.5|9194.5|9192.5|485
1692370200000|2023-08-18 14:50:00|9199.5|9197.5|9206.5|9204.5|9207.5|9205.5|9198.5|9196.5|521
1692370500000|2023-08-18 14:55:00|9205.5|9203.5|9203.5|9201.5|9208|9206|9203.5|9201.5|643
1692370800000|2023-08-18 15:00:00|9202.5|9200.5|9198.5|9196.5|9203.5|9201.5|9197.5|9195.5|771
1692371100000|2023-08-18 15:05:00|9197.5|9195.5|9192.5|9190.5|9200|9198|9192.5|9190.5|537
1692371400000|2023-08-18 15:10:00|9192|9190|9190.5|9188.5|9195.5|9193.5|9190.5|9188.5|1136
1692371700000|2023-08-18 15:15:00|9190|9188|9195.5|9193.5|9195.5|9193.5|9189.5|9187.5|781
1692372000000|2023-08-18 15:20:00|9196|9194|9200.5|9198.5|9200.5|9198.5|9195.5|9193.5|1124
1692372300000|2023-08-18 15:25:00|9200|9198|9196.5|9194.5|9200.5|9198.5|9194.5|9192.5|774
1692372600000|2023-08-18 15:30:00|9197.5|9195.5|9195.5|9193.5|9197.5|9195.5|9192.5|9190.5|828
1692372900000|2023-08-18 15:35:00|9196|9194|9199|9197|9201|9199|9195.5|9193.5|372
1692373200000|2023-08-18 15:40:00|9199.5|9197.5|9200|9198|9202.5|9200.5|9198.5|9196.5|502
1692373500000|2023-08-18 15:45:00|9199.5|9197.5|9202.5|9200.5|9202.5|9200.5|9199.5|9197.5|284
1692373800000|2023-08-18 15:50:00|9202|9200|9198.5|9196.5|9202.5|9200.5|9197.5|9195.5|389
1692374100000|2023-08-18 15:55:00|9198|9196|9198.5|9196.5|9200.5|9198.5|9196.5|9194.5|731
1692374400000|2023-08-18 16:00:00|9199.5|9197.5|9200|9198|9202|9200|9198.5|9196.5|248
1692374700000|2023-08-18 16:05:00|9200.5|9198.5|9202.5|9200.5|9203.5|9201.5|9199|9197|169
1692375000000|2023-08-18 16:10:00|9203.5|9201.5|9205.5|9203.5|9206|9204|9201.5|9199.5|120
1692375300000|2023-08-18 16:15:00|9205|9203|9207|9205|9207|9205|9204.5|9202.5|179
1692375600000|2023-08-18 16:20:00|9207.5|9205.5|9205|9203|9207.5|9205.5|9204.5|9202.5|121
1692375900000|2023-08-18 16:25:00|9204.5|9202.5|9207|9205|9209|9207|9204|9202|214
1692376200000|2023-08-18 16:30:00|9206.5|9204.5|9205|9203|9209|9207|9204.5|9202.5|118
1692376500000|2023-08-18 16:35:00|9204.5|9202.5|9204|9202|9206.5|9204.5|9202.5|9200.5|85
1692376800000|2023-08-18 16:40:00|9204.5|9202.5|9202|9200|9205|9203|9201.5|9199.5|61
1692377100000|2023-08-18 16:45:00|9202.5|9200.5|9206.5|9204.5|9207|9205|9202.5|9200.5|93
1692377400000|2023-08-18 16:50:00|9207|9205|9200|9198|9207|9205|9199.5|9197.5|231
1692377700000|2023-08-18 16:55:00|9200.5|9198.5|9203|9200|9204|9202|9199.5|9197.5|167
1692601200000|2023-08-21 07:00:00|9170.5|9168.5|9189.5|9187.5|9192|9190|9170.5|9168.5|1303
1692601500000|2023-08-21 07:05:00|9190.5|9188.5|9192.5|9190.5|9195.5|9193.5|9189.5|9187.5|734
1692601800000|2023-08-21 07:10:00|9193|9191|9186.5|9184.5|9193|9191|9182.5|9180.5|632
1692602100000|2023-08-21 07:15:00|9187|9185|9197|9195|9197.5|9195.5|9186.5|9184.5|788
1692602400000|2023-08-21 07:20:00|9197.5|9195.5|9198.5|9196.5|9198.5|9196.5|9193.5|9191.5|466
1692602700000|2023-08-21 07:25:00|9199|9197|9193.5|9191.5|9202.5|9200.5|9193.5|9191.5|599
1692603000000|2023-08-21 07:30:00|9194.5|9192.5|9196.5|9194.5|9201.5|9199.5|9190.5|9188.5|635
1692603300000|2023-08-21 07:35:00|9197|9195|9199.5|9197.5|9200|9198|9190.5|9188.5|345
1692603600000|2023-08-21 07:40:00|9200|9198|9200.5|9198.5|9200.5|9198.5|9197.5|9195.5|260
1692603900000|2023-08-21 07:45:00|9199.5|9197.5|9203.5|9201.5|9203.5|9201.5|9195.5|9193.5|901
1692604200000|2023-08-21 07:50:00|9202.5|9200.5|9206.5|9204.5|9207.5|9205.5|9200.5|9198.5|546
1692604500000|2023-08-21 07:55:00|9207.5|9205.5|9207.5|9205.5|9207.5|9205.5|9202.5|9200.5|484
1692604800000|2023-08-21 08:00:00|9206.5|9204.5|9214.5|9212.5|9214.5|9212.5|9205.5|9203.5|494
1692605100000|2023-08-21 08:05:00|9214|9212|9209.5|9207.5|9214|9212|9209.5|9207.5|347
1692605400000|2023-08-21 08:10:00|9210.5|9208.5|9208.5|9206.5|9211.5|9209.5|9206.5|9204.5|689
1692605700000|2023-08-21 08:15:00|9207.5|9205.5|9210.5|9208.5|9210.5|9208.5|9205.5|9203.5|239
1692606000000|2023-08-21 08:20:00|9209.5|9207.5|9205.5|9203.5|9211.5|9209.5|9204.5|9202.5|629
1692606300000|2023-08-21 08:25:00|9205|9203|9203.5|9201.5|9207.5|9205.5|9202.5|9200.5|597
1692606600000|2023-08-21 08:30:00|9203|9201|9200|9198|9205.5|9203.5|9200|9198|738
1692606900000|2023-08-21 08:35:00|9200.5|9198.5|9206.5|9204.5|9208.5|9206.5|9199.5|9197.5|769
1692607200000|2023-08-21 08:40:00|9205.5|9203.5|9206.5|9204.5|9209.5|9207.5|9204.5|9202.5|820
1692607500000|2023-08-21 08:45:00|9206|9204|9208.5|9206.5|9210.5|9208.5|9204.5|9202.5|839
1692607800000|2023-08-21 08:50:00|9209|9207|9203.5|9201.5|9210.5|9208.5|9203.5|9201.5|502
1692608100000|2023-08-21 08:55:00|9204.5|9202.5|9202.5|9200.5|9207.5|9205.5|9202.5|9200.5|512
1692608400000|2023-08-21 09:00:00|9201.5|9199.5|9206.5|9204.5|9206.5|9204.5|9200.5|9198.5|822
1692608700000|2023-08-21 09:05:00|9205.5|9203.5|9209.5|9207.5|9209.5|9207.5|9204.5|9202.5|527
1692609000000|2023-08-21 09:10:00|9210.5|9208.5|9215.5|9213.5|9216|9214|9210.5|9208.5|747
1692609300000|2023-08-21 09:15:00|9216.5|9214.5|9218.5|9216.5|9220.5|9218.5|9216.5|9214.5|896
1692609600000|2023-08-21 09:20:00|9217.5|9215.5|9214.5|9212.5|9217.5|9215.5|9211.5|9209.5|618
1692609900000|2023-08-21 09:25:00|9215.5|9213.5|9218.5|9216.5|9220.5|9218.5|9215|9213|909
1692610200000|2023-08-21 09:30:00|9218|9216|9216.5|9214.5|9220.5|9218.5|9215.5|9213.5|412
1692610500000|2023-08-21 09:35:00|9217.5|9215.5|9208.5|9206.5|9217.5|9215.5|9207.5|9205.5|671
1692610800000|2023-08-21 09:40:00|9208|9206|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|359
1692611100000|2023-08-21 09:45:00|9208|9206|9204.5|9202.5|9208.5|9206.5|9204.5|9202.5|312
1692611400000|2023-08-21 09:50:00|9205.5|9203.5|9203.5|9201.5|9205.5|9203.5|9200.5|9198.5|942
1692611700000|2023-08-21 09:55:00|9204.5|9202.5|9201.5|9199.5|9204.5|9202.5|9201|9199|455
1692612000000|2023-08-21 10:00:00|9202|9200|9197.5|9195.5|9203.5|9201.5|9197.5|9195.5|527
1692612300000|2023-08-21 10:05:00|9198.5|9196.5|9197.5|9195.5|9199.5|9197.5|9195.5|9193.5|389
1692612600000|2023-08-21 10:10:00|9198|9196|9196.5|9194.5|9198|9196|9194.5|9192.5|436
1692612900000|2023-08-21 10:15:00|9195.5|9193.5|9196|9194|9198.5|9196.5|9194.5|9192.5|434
1692613200000|2023-08-21 10:20:00|9196.5|9194.5|9198.5|9196.5|9199|9197|9195.5|9193.5|265
1692613500000|2023-08-21 10:25:00|9198|9196|9196.5|9194.5|9199.5|9197.5|9194.5|9192.5|288
1692613800000|2023-08-21 10:30:00|9197.5|9195.5|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|256
1692614100000|2023-08-21 10:35:00|9199|9197|9185.5|9183.5|9199.5|9197.5|9185.5|9183.5|2605
1692614400000|2023-08-21 10:40:00|9187|9185|9186.5|9184.5|9188.5|9186.5|9183.5|9181.5|547
1692614700000|2023-08-21 10:45:00|9187|9185|9190.5|9188.5|9192.5|9190.5|9186.5|9184.5|388
1692615000000|2023-08-21 10:50:00|9191.5|9189.5|9190.5|9188.5|9191.5|9189.5|9188.5|9186.5|225
1692615300000|2023-08-21 10:55:00|9189.5|9187.5|9193.5|9191.5|9195|9193|9189.5|9187.5|387
1692615600000|2023-08-21 11:00:00|9194|9192|9189.5|9187.5|9194|9192|9187|9185|529
1692615900000|2023-08-21 11:05:00|9188.5|9186.5|9190.5|9188.5|9193.5|9191.5|9188|9186|418
1692616200000|2023-08-21 11:10:00|9190|9188|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|339
1692616500000|2023-08-21 11:15:00|9189|9187|9192.5|9190.5|9194.5|9192.5|9188.5|9186.5|315
1692616800000|2023-08-21 11:20:00|9193.5|9191.5|9192.5|9190.5|9193.5|9191.5|9192.5|9190.5|144
1692617100000|2023-08-21 11:25:00|9193.5|9191.5|9192.5|9190.5|9194.5|9192.5|9191.5|9189.5|338
1692617400000|2023-08-21 11:30:00|9191.5|9189.5|9189.5|9187.5|9192.5|9190.5|9186.5|9184.5|650
1692617700000|2023-08-21 11:35:00|9190.5|9188.5|9191.5|9189.5|9192|9190|9188.5|9186.5|262
1692618000000|2023-08-21 11:40:00|9190.5|9188.5|9198.5|9196.5|9198.5|9196.5|9190.5|9188.5|356
1692618300000|2023-08-21 11:45:00|9198|9196|9196.5|9194.5|9198.5|9196.5|9195|9193|319
1692618600000|2023-08-21 11:50:00|9197.5|9195.5|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|292
1692618900000|2023-08-21 11:55:00|9195.5|9193.5|9196.5|9194.5|9199.5|9197.5|9195|9193|373
1692619200000|2023-08-21 12:00:00|9195.5|9193.5|9192.5|9190.5|9195.5|9193.5|9191.5|9189.5|551
1692619500000|2023-08-21 12:05:00|9194.5|9192.5|9194.5|9192.5|9194.5|9192.5|9192.5|9190.5|303
1692619800000|2023-08-21 12:10:00|9195.5|9193.5|9195.5|9193.5|9195.5|9193.5|9192.5|9190.5|217
1692620100000|2023-08-21 12:15:00|9194.5|9192.5|9196.5|9194.5|9196.5|9194.5|9194|9192|663
1692620400000|2023-08-21 12:20:00|9195.5|9193.5|9192.5|9190.5|9197.5|9195.5|9192.5|9190.5|489
1692620700000|2023-08-21 12:25:00|9193.5|9191.5|9190.5|9188.5|9193.5|9191.5|9188.5|9186.5|696
1692621000000|2023-08-21 12:30:00|9190|9188|9183.5|9181.5|9190|9188|9180.5|9178.5|942
1692621300000|2023-08-21 12:35:00|9183|9181|9179.5|9177.5|9184.5|9182.5|9178.5|9176.5|473
1692621600000|2023-08-21 12:40:00|9180|9178|9181.5|9179.5|9184.5|9182.5|9179.5|9177.5|453
1692621900000|2023-08-21 12:45:00|9182|9180|9180.5|9178.5|9183.5|9181.5|9177.5|9175.5|946
1692622200000|2023-08-21 12:50:00|9181|9179|9177|9175|9181.5|9179.5|9175.5|9173.5|973
1692622500000|2023-08-21 12:55:00|9177.5|9175.5|9174.5|9172.5|9179.5|9177.5|9174.5|9172.5|732
1692622800000|2023-08-21 13:00:00|9175|9173|9171.5|9169.5|9176.5|9174.5|9170.5|9168.5|679
1692623100000|2023-08-21 13:05:00|9171|9169|9168.5|9166.5|9174.5|9172.5|9168.5|9166.5|975
1692623400000|2023-08-21 13:10:00|9169.5|9167.5|9165.5|9163.5|9170.5|9168.5|9165.5|9163.5|591
1692623700000|2023-08-21 13:15:00|9165|9163|9163.5|9161.5|9166.5|9164.5|9162|9160|705
1692624000000|2023-08-21 13:20:00|9162.5|9160.5|9167.5|9165.5|9168.5|9166.5|9160.5|9158.5|1295
1692624300000|2023-08-21 13:25:00|9168|9166|9165.5|9163.5|9169.5|9167.5|9165.5|9163.5|816
1692624600000|2023-08-21 13:30:00|9166|9164|9170.5|9168.5|9170.5|9168.5|9166|9164|621
1692624900000|2023-08-21 13:35:00|9169.5|9167.5|9171|9169|9171.5|9169.5|9167.5|9165.5|692
1692625200000|2023-08-21 13:40:00|9171.5|9169.5|9167.5|9165.5|9171.5|9169.5|9165.5|9163.5|1667
1692625500000|2023-08-21 13:45:00|9168.5|9166.5|9166.5|9164.5|9171.5|9169.5|9165.5|9163.5|1974
1692625800000|2023-08-21 13:50:00|9165.5|9163.5|9163.5|9161.5|9166.5|9164.5|9161.5|9159.5|2603
1692626100000|2023-08-21 13:55:00|9163|9161|9164.5|9162.5|9165.5|9163.5|9160.5|9158.5|605
1692626400000|2023-08-21 14:00:00|9165|9163|9170.5|9168.5|9170.5|9168.5|9162.5|9160.5|588
1692626700000|2023-08-21 14:05:00|9171|9169|9163.5|9161.5|9171.5|9169.5|9162.5|9160.5|325
1692627000000|2023-08-21 14:10:00|9162.5|9160.5|9152.5|9150.5|9162.5|9160.5|9151.5|9149.5|828
1692627300000|2023-08-21 14:15:00|9153|9151|9149.5|9147.5|9154.5|9152.5|9146|9144|843
1692627600000|2023-08-21 14:20:00|9148.5|9146.5|9149.5|9147.5|9152.5|9150.5|9141.5|9139.5|1303
1692627900000|2023-08-21 14:25:00|9148.5|9146.5|9151.5|9149.5|9152.5|9150.5|9142.5|9140.5|611
1692628200000|2023-08-21 14:30:00|9150.5|9148.5|9153.5|9151.5|9154.5|9152.5|9150.5|9148.5|863
1692628500000|2023-08-21 14:35:00|9154.5|9152.5|9156.5|9154.5|9158.5|9156.5|9151.5|9149.5|1246
1692628800000|2023-08-21 14:40:00|9157|9155|9159.5|9157.5|9159.5|9157.5|9154.5|9152.5|527
1692629100000|2023-08-21 14:45:00|9158.5|9156.5|9161.5|9159.5|9163.5|9161.5|9154.5|9152.5|537
1692629400000|2023-08-21 14:50:00|9161|9159|9154|9152|9161|9159|9153.5|9151.5|592
1692629700000|2023-08-21 14:55:00|9153.5|9151.5|9156.5|9154.5|9160.5|9158.5|9153.5|9151.5|565
1692630000000|2023-08-21 15:00:00|9157|9155|9152.5|9150.5|9157.5|9155.5|9150.5|9148.5|675
1692630300000|2023-08-21 15:05:00|9151.5|9149.5|9151|9149|9155.5|9153.5|9150.5|9148.5|385
1692630600000|2023-08-21 15:10:00|9150.5|9148.5|9146.5|9144.5|9155.5|9153.5|9143.5|9141.5|1583
1692630900000|2023-08-21 15:15:00|9147.5|9145.5|9141.5|9139.5|9148.5|9146.5|9141.5|9139.5|1930
1692631200000|2023-08-21 15:20:00|9142|9140|9142.5|9140.5|9142.5|9140.5|9138.5|9136.5|1263
1692631500000|2023-08-21 15:25:00|9143.5|9141.5|9138.5|9136.5|9143.5|9141.5|9136.5|9134.5|701
1692631800000|2023-08-21 15:30:00|9138|9136|9133.5|9131.5|9140|9138|9132.5|9130.5|1088
1692632100000|2023-08-21 15:35:00|9134|9132|9135.5|9133.5|9136.5|9134.5|9133.5|9131.5|346
1692632400000|2023-08-21 15:40:00|9135|9133|9137.5|9135.5|9137.5|9135.5|9133.5|9131.5|315
1692632700000|2023-08-21 15:45:00|9136.5|9134.5|9138.5|9136.5|9139.5|9137.5|9136.5|9134.5|222
1692633000000|2023-08-21 15:50:00|9137.5|9135.5|9141.5|9139.5|9144.5|9142.5|9137.5|9135.5|464
1692633300000|2023-08-21 15:55:00|9142.5|9140.5|9144|9142|9145.5|9143.5|9141.5|9139.5|396
1692633600000|2023-08-21 16:00:00|9143.5|9141.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|235
1692633900000|2023-08-21 16:05:00|9145.5|9143.5|9143.5|9141.5|9146.5|9144.5|9143|9141|334
1692634200000|2023-08-21 16:10:00|9142.5|9140.5|9144.5|9142.5|9144.5|9142.5|9142.5|9140.5|148
1692634500000|2023-08-21 16:15:00|9145.5|9143.5|9143.5|9141.5|9145.5|9143.5|9143.5|9141.5|171
1692634800000|2023-08-21 16:20:00|9144|9142|9145.5|9143.5|9147.5|9145.5|9143.5|9141.5|139
1692635100000|2023-08-21 16:25:00|9146|9144|9144.5|9142.5|9146.5|9144.5|9143.5|9141.5|187
1692635400000|2023-08-21 16:30:00|9144|9142|9146.5|9144.5|9147.5|9145.5|9143.5|9141.5|172
1692635700000|2023-08-21 16:35:00|9147.5|9145.5|9144.5|9142.5|9148|9146|9143.5|9141.5|166
1692636000000|2023-08-21 16:40:00|9144|9142|9143.5|9141.5|9147|9145|9142.5|9140.5|317
1692636300000|2023-08-21 16:45:00|9144.5|9142.5|9144.5|9142.5|9147.5|9145.5|9143.5|9141.5|218
1692636600000|2023-08-21 16:50:00|9144|9142|9143.5|9141.5|9144|9142|9142.5|9140.5|65
1692636900000|2023-08-21 16:55:00|9144|9142|9146.5|9144.5|9146.5|9144.5|9141.5|9139.5|140
1692687600000|2023-08-22 07:00:00|9161.5|9159.5|9149.5|9147.5|9163.5|9161.5|9145.5|9143.5|1254
1692687900000|2023-08-22 07:05:00|9148.5|9146.5|9147.5|9145.5|9154.5|9152.5|9145.5|9143.5|1053
1692688200000|2023-08-22 07:10:00|9147|9145|9146.5|9144.5|9152.5|9150.5|9144.5|9142.5|866
1692688500000|2023-08-22 07:15:00|9147|9145|9147.5|9145.5|9152|9150|9144.5|9142.5|583
1692688800000|2023-08-22 07:20:00|9148.5|9146.5|9146.5|9144.5|9151.5|9149.5|9146|9144|733
1692689100000|2023-08-22 07:25:00|9147.5|9145.5|9150.5|9148.5|9150.5|9148.5|9145.5|9143.5|491
1692689400000|2023-08-22 07:30:00|9149.5|9147.5|9150.5|9148.5|9151.5|9149.5|9146.5|9144.5|517
1692689700000|2023-08-22 07:35:00|9151.5|9149.5|9163.5|9161.5|9163.5|9161.5|9151.5|9149.5|732
1692690000000|2023-08-22 07:40:00|9164|9162|9163.5|9161.5|9166.5|9164.5|9159.5|9157.5|666
1692690300000|2023-08-22 07:45:00|9162.5|9160.5|9163|9161|9165|9163|9160.5|9158.5|466
1692690600000|2023-08-22 07:50:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9162.5|9160.5|349
1692690900000|2023-08-22 07:55:00|9166|9164|9169.5|9167.5|9170.5|9168.5|9165.5|9163.5|349
1692691200000|2023-08-22 08:00:00|9170.5|9168.5|9177.5|9175.5|9179.5|9177.5|9169.5|9167.5|2166
1692691500000|2023-08-22 08:05:00|9178|9176|9179.5|9177.5|9179.5|9177.5|9173.5|9171.5|930
1692691800000|2023-08-22 08:10:00|9178.5|9176.5|9177.5|9175.5|9179.5|9177.5|9176.5|9174.5|995
1692692100000|2023-08-22 08:15:00|9176.5|9174.5|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|565
1692692400000|2023-08-22 08:20:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9171.5|9169.5|522
1692692700000|2023-08-22 08:25:00|9177|9175|9176|9174|9179.5|9177.5|9175.5|9173.5|386
1692693000000|2023-08-22 08:30:00|9176.5|9174.5|9170.5|9168.5|9176.5|9174.5|9169.5|9167.5|683
1692693300000|2023-08-22 08:35:00|9171|9169|9175.5|9173.5|9176.5|9174.5|9169.5|9167.5|427
1692693600000|2023-08-22 08:40:00|9174.5|9172.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|512
1692693900000|2023-08-22 08:45:00|9174.5|9172.5|9173.5|9171.5|9177.5|9175.5|9172.5|9170.5|877
1692694200000|2023-08-22 08:50:00|9172.5|9170.5|9179.5|9177.5|9180.5|9178.5|9172.5|9170.5|480
1692694500000|2023-08-22 08:55:00|9178.5|9176.5|9179.5|9177.5|9180.5|9178.5|9173.5|9171.5|3218
1692694800000|2023-08-22 09:00:00|9178.5|9176.5|9175.5|9173.5|9182.5|9180.5|9172|9170|1815
1692695100000|2023-08-22 09:05:00|9176.5|9174.5|9178.5|9176.5|9183.5|9181.5|9176.5|9174.5|956
1692695400000|2023-08-22 09:10:00|9179|9177|9182.5|9180.5|9185.5|9183.5|9179|9177|827
1692695700000|2023-08-22 09:15:00|9181.5|9179.5|9186.5|9184.5|9187.5|9185.5|9180.5|9178.5|541
1692696000000|2023-08-22 09:20:00|9187.5|9185.5|9192.5|9190.5|9192.5|9190.5|9187.5|9185.5|651
1692696300000|2023-08-22 09:25:00|9192|9190|9193.5|9191.5|9193.5|9191.5|9190.5|9188.5|641
1692696600000|2023-08-22 09:30:00|9192.5|9190.5|9191.5|9189.5|9194.5|9192.5|9190.5|9188.5|616
1692696900000|2023-08-22 09:35:00|9192.5|9190.5|9196.5|9194.5|9198.5|9196.5|9192.5|9190.5|473
1692697200000|2023-08-22 09:40:00|9197|9195|9193.5|9191.5|9197.5|9195.5|9191.5|9189.5|549
1692697500000|2023-08-22 09:45:00|9194.5|9192.5|9201.5|9199.5|9201.5|9199.5|9193.5|9191.5|950
1692697800000|2023-08-22 09:50:00|9202|9200|9204.5|9202.5|9206.5|9204.5|9200.5|9198.5|442
1692698100000|2023-08-22 09:55:00|9206.5|9204.5|9202.5|9200.5|9207.5|9205.5|9202.5|9200.5|463
1692698400000|2023-08-22 10:00:00|9201.5|9199.5|9206.5|9204.5|9207.5|9205.5|9201.5|9199.5|531
1692698700000|2023-08-22 10:05:00|9207|9205|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|709
1692699000000|2023-08-22 10:10:00|9208|9206|9206.5|9204.5|9210.5|9208.5|9203.5|9201.5|669
1692699300000|2023-08-22 10:15:00|9207.5|9205.5|9208.5|9206.5|9211|9209|9206.5|9204.5|234
1692699600000|2023-08-22 10:20:00|9209.5|9207.5|9213.5|9211.5|9214.5|9212.5|9209.5|9207.5|914
1692699900000|2023-08-22 10:25:00|9212.5|9210.5|9216.5|9214.5|9216.5|9214.5|9210.5|9208.5|719
1692700200000|2023-08-22 10:30:00|9216|9214|9212.5|9210.5|9216.5|9214.5|9212.5|9210.5|558
1692700500000|2023-08-22 10:35:00|9211.5|9209.5|9218.5|9216.5|9218.5|9216.5|9210.5|9208.5|892
1692700800000|2023-08-22 10:40:00|9217.5|9215.5|9217.5|9215.5|9219.5|9217.5|9214.5|9212.5|586
1692701100000|2023-08-22 10:45:00|9218.5|9216.5|9218|9216|9218.5|9216.5|9215.5|9213.5|536
1692701400000|2023-08-22 10:50:00|9218.5|9216.5|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|357
1692701700000|2023-08-22 10:55:00|9217.5|9215.5|9215.5|9213.5|9218.5|9216.5|9212.5|9210.5|425
1692702000000|2023-08-22 11:00:00|9216.5|9214.5|9214.5|9212.5|9219.5|9217.5|9214|9212|561
1692702300000|2023-08-22 11:05:00|9213.5|9211.5|9208|9206|9213.5|9211.5|9205.5|9203.5|730
1692702600000|2023-08-22 11:10:00|9208.5|9206.5|9203.5|9201.5|9210.5|9208.5|9203.5|9201.5|300
1692702900000|2023-08-22 11:15:00|9204.5|9202.5|9202.5|9200.5|9206.5|9204.5|9202.5|9200.5|286
1692703200000|2023-08-22 11:20:00|9200.5|9198.5|9205.5|9203.5|9205.5|9203.5|9200.5|9198.5|258
1692703500000|2023-08-22 11:25:00|9206.5|9204.5|9201.5|9199.5|9207.5|9205.5|9201.5|9199.5|332
1692703800000|2023-08-22 11:30:00|9202|9200|9206.5|9204.5|9206.5|9204.5|9201.5|9199.5|433
1692704100000|2023-08-22 11:35:00|9208.5|9206.5|9211.5|9209.5|9211.5|9209.5|9206.5|9204.5|2592
1692704400000|2023-08-22 11:40:00|9210.5|9208.5|9210.5|9208.5|9214.5|9212.5|9210.5|9208.5|565
1692704700000|2023-08-22 11:45:00|9211|9209|9211.5|9209.5|9214.5|9212.5|9209.5|9207.5|336
1692705000000|2023-08-22 11:50:00|9212.5|9210.5|9213.5|9211.5|9215.5|9213.5|9209.5|9207.5|401
1692705300000|2023-08-22 11:55:00|9212.5|9210.5|9212.5|9210.5|9213.5|9211.5|9208.5|9206.5|366
1692705600000|2023-08-22 12:00:00|9211.5|9209.5|9210.5|9208.5|9215.5|9213.5|9208.5|9206.5|470
1692705900000|2023-08-22 12:05:00|9210|9208|9208.5|9206.5|9211.5|9209.5|9205|9203|562
1692706200000|2023-08-22 12:10:00|9209|9207|9209.5|9207.5|9210|9208|9206.5|9204.5|328
1692706500000|2023-08-22 12:15:00|9210.5|9208.5|9215|9213|9217.5|9215.5|9209.5|9207.5|528
1692706800000|2023-08-22 12:20:00|9214.5|9212.5|9206.5|9204.5|9215.5|9213.5|9206.5|9204.5|455
1692707100000|2023-08-22 12:25:00|9206|9204|9211.5|9209.5|9211.5|9209.5|9206|9204|749
1692707400000|2023-08-22 12:30:00|9212|9210|9215.5|9213.5|9218.5|9216.5|9211.5|9209.5|417
1692707700000|2023-08-22 12:35:00|9214.5|9212.5|9209.5|9207.5|9216.5|9214.5|9208.5|9206.5|343
1692708000000|2023-08-22 12:40:00|9208.5|9206.5|9202.5|9200.5|9210|9208|9201.5|9199.5|952
1692708300000|2023-08-22 12:45:00|9202|9200|9201.5|9199.5|9204.5|9202.5|9200.5|9198.5|3391
1692708600000|2023-08-22 12:50:00|9202|9200|9202.5|9200.5|9206.5|9204.5|9198.5|9196.5|3193
1692708900000|2023-08-22 12:55:00|9202|9200|9197.5|9195.5|9204.5|9202.5|9197.5|9195.5|874
1692709200000|2023-08-22 13:00:00|9196.5|9194.5|9191.5|9189.5|9198.5|9196.5|9188.5|9186.5|2917
1692709500000|2023-08-22 13:05:00|9190.5|9188.5|9195.5|9193.5|9195.5|9193.5|9186.5|9184.5|3221
1692709800000|2023-08-22 13:10:00|9196.5|9194.5|9191.5|9189.5|9196.5|9194.5|9190.5|9188.5|476
1692710100000|2023-08-22 13:15:00|9192|9190|9198.5|9196.5|9198.5|9196.5|9191|9189|1182
1692710400000|2023-08-22 13:20:00|9197.5|9195.5|9195.5|9193.5|9203.5|9201.5|9194.5|9192.5|890
1692710700000|2023-08-22 13:25:00|9195|9193|9192|9190|9195|9193|9188.5|9186.5|585
1692711000000|2023-08-22 13:30:00|9191.5|9189.5|9194.5|9192.5|9195.5|9193.5|9187|9185|427
1692711300000|2023-08-22 13:35:00|9193.5|9191.5|9185|9183|9193.5|9191.5|9184.5|9182.5|468
1692711600000|2023-08-22 13:40:00|9184.5|9182.5|9182.5|9180.5|9187.5|9185.5|9182.5|9180.5|631
1692711900000|2023-08-22 13:45:00|9183.5|9181.5|9189.5|9187.5|9191.5|9189.5|9183.5|9181.5|710
1692712200000|2023-08-22 13:50:00|9188.5|9186.5|9183.5|9181.5|9192|9190|9181.5|9179.5|718
1692712500000|2023-08-22 13:55:00|9182.5|9180.5|9177.5|9175.5|9182.5|9180.5|9177|9175|789
1692712800000|2023-08-22 14:00:00|9178.5|9176.5|9182.5|9180.5|9185|9183|9177.5|9175.5|922
1692713100000|2023-08-22 14:05:00|9181.5|9179.5|9190.5|9188.5|9191.5|9189.5|9179.5|9177.5|3789
1692713400000|2023-08-22 14:10:00|9190|9188|9196.5|9194.5|9196.5|9194.5|9188.5|9186.5|730
1692713700000|2023-08-22 14:15:00|9196|9194|9191.5|9189.5|9196|9194|9191.5|9189.5|443
1692714000000|2023-08-22 14:20:00|9190.5|9188.5|9195.5|9193.5|9196.5|9194.5|9189.5|9187.5|453
1692714300000|2023-08-22 14:25:00|9195|9193|9187.5|9185.5|9195.5|9193.5|9185.5|9183.5|332
1692714600000|2023-08-22 14:30:00|9187|9185|9188.5|9186.5|9191.5|9189.5|9187|9185|394
1692714900000|2023-08-22 14:35:00|9189.5|9187.5|9186.5|9184.5|9192.5|9190.5|9185|9183|719
1692715200000|2023-08-22 14:40:00|9186|9184|9197.5|9195.5|9197.5|9195.5|9185.5|9183.5|3194
1692715500000|2023-08-22 14:45:00|9198.5|9196.5|9204.5|9202.5|9204.5|9202.5|9197.5|9195.5|571
1692715800000|2023-08-22 14:50:00|9204|9202|9199.5|9197.5|9204.5|9202.5|9197.5|9195.5|799
1692716100000|2023-08-22 14:55:00|9200.5|9198.5|9196.5|9194.5|9201.5|9199.5|9196|9194|5603
1692716400000|2023-08-22 15:00:00|9195.5|9193.5|9199.5|9197.5|9203.5|9201.5|9194.5|9192.5|7771
1692716700000|2023-08-22 15:05:00|9200.5|9198.5|9203.5|9201.5|9204.5|9202.5|9199.5|9197.5|593
1692717000000|2023-08-22 15:10:00|9202.5|9200.5|9208.5|9206.5|9209.5|9207.5|9202.5|9200.5|2923
1692717300000|2023-08-22 15:15:00|9209.5|9207.5|9212.5|9210.5|9216.5|9214.5|9209.5|9207.5|2738
1692717600000|2023-08-22 15:20:00|9212|9210|9212.5|9210.5|9212.5|9210.5|9209.5|9207.5|736
1692717900000|2023-08-22 15:25:00|9211.5|9209.5|9213.5|9211.5|9213.5|9211.5|9207.5|9205.5|694
1692718200000|2023-08-22 15:30:00|9214.5|9212.5|9219.5|9217.5|9219.5|9217.5|9212.5|9210.5|664
1692718500000|2023-08-22 15:35:00|9218.5|9216.5|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|360
1692718800000|2023-08-22 15:40:00|9217.5|9215.5|9222.5|9220.5|9223.5|9221.5|9217.5|9215.5|470
1692719100000|2023-08-22 15:45:00|9223.5|9221.5|9227.5|9225.5|9228.5|9226.5|9221.5|9219.5|601
1692719400000|2023-08-22 15:50:00|9227|9225|9227.5|9225.5|9231.5|9229.5|9225|9223|359
1692719700000|2023-08-22 15:55:00|9228|9226|9229.5|9227.5|9230.5|9228.5|9228|9226|394
1692720000000|2023-08-22 16:00:00|9230.5|9228.5|9229.5|9227.5|9232.5|9230.5|9228.5|9226.5|531
1692720300000|2023-08-22 16:05:00|9230.5|9228.5|9231.5|9229.5|9232.5|9230.5|9230|9228|662
1692720600000|2023-08-22 16:10:00|9232|9230|9235.5|9233.5|9235.5|9233.5|9231.5|9229.5|572
1692720900000|2023-08-22 16:15:00|9237.5|9235.5|9240.5|9238.5|9241|9239|9236.5|9234.5|613
1692721200000|2023-08-22 16:20:00|9239.5|9237.5|9239.5|9237.5|9240.5|9238.5|9237|9235|457
1692721500000|2023-08-22 16:25:00|9240.5|9238.5|9240.5|9238.5|9242.5|9240.5|9237.5|9235.5|409
1692721800000|2023-08-22 16:30:00|9239.5|9237.5|9236.5|9234.5|9240.5|9238.5|9235.5|9233.5|212
1692722100000|2023-08-22 16:35:00|9236|9234|9232.5|9230.5|9236.5|9234.5|9232.5|9230.5|162
1692722400000|2023-08-22 16:40:00|9231.5|9229.5|9229.5|9227.5|9231.5|9229.5|9228.5|9226.5|340
1692722700000|2023-08-22 16:45:00|9228.5|9226.5|9228.5|9226.5|9230.5|9228.5|9226.5|9224.5|230
1692723000000|2023-08-22 16:50:00|9229.5|9227.5|9231.5|9229.5|9231.5|9229.5|9229.5|9227.5|130
1692723300000|2023-08-22 16:55:00|9230.5|9228.5|9230.5|9228.5|9231.5|9229.5|9227.5|9225.5|193
1692774000000|2023-08-23 07:00:00|9250.5|9248.5|9247.5|9245.5|9250.5|9248.5|9239.5|9237.5|1704
1692774300000|2023-08-23 07:05:00|9249|9247|9245.5|9243.5|9251.5|9249.5|9245|9243|783
1692774600000|2023-08-23 07:10:00|9244.5|9242.5|9252|9250|9257|9255|9241.5|9239.5|884
1692774900000|2023-08-23 07:15:00|9260|9258|9258.5|9256.5|9266.5|9264.5|9253|9251|4101
1692775200000|2023-08-23 07:20:00|9260.5|9258.5|9269.5|9267.5|9269.5|9267.5|9257.5|9255.5|785
1692775500000|2023-08-23 07:25:00|9268.5|9266.5|9273|9271|9277|9275|9268.5|9266.5|1093
1692775800000|2023-08-23 07:30:00|9281.5|9278.5|9292.5|9290.5|9300|9298|9275.5|9273.5|2225
1692776100000|2023-08-23 07:35:00|9293.5|9291.5|9309.5|9307.5|9312|9310|9292.5|9290.5|1695
1692776400000|2023-08-23 07:40:00|9310.5|9308.5|9298.5|9296.5|9310.5|9308.5|9295.5|9293.5|1352
1692776700000|2023-08-23 07:45:00|9298|9296|9302.5|9300.5|9307|9305|9297.5|9295.5|1941
1692777000000|2023-08-23 07:50:00|9303.5|9301.5|9297.5|9295.5|9304.5|9302.5|9295.5|9293.5|893
1692777300000|2023-08-23 07:55:00|9298.5|9296.5|9303|9301|9303.5|9301.5|9298.5|9296.5|455
1692777600000|2023-08-23 08:00:00|9303.5|9301.5|9302.5|9300.5|9304.5|9302.5|9298.5|9296.5|815
1692777900000|2023-08-23 08:05:00|9301.5|9299.5|9307.5|9305.5|9307.5|9305.5|9300.5|9298.5|772
1692778200000|2023-08-23 08:10:00|9306.5|9304.5|9307.5|9305.5|9311|9309|9304.5|9302.5|1081
1692778500000|2023-08-23 08:15:00|9307|9305|9305.5|9303.5|9309.5|9307.5|9303.5|9301.5|696
1692778800000|2023-08-23 08:20:00|9306.5|9304.5|9312.5|9310.5|9312.5|9310.5|9305.5|9303.5|899
1692779100000|2023-08-23 08:25:00|9312|9310|9317.5|9315.5|9319|9317|9312|9310|1170
1692779400000|2023-08-23 08:30:00|9331.5|9328.5|9353.5|9351.5|9360|9358|9331|9328|5102
1692779700000|2023-08-23 08:35:00|9355.5|9353.5|9355.5|9353.5|9362.5|9360.5|9349.5|9347.5|1295
1692780000000|2023-08-23 08:40:00|9355|9353|9345.5|9343.5|9360.5|9358.5|9339|9337|2013
1692780300000|2023-08-23 08:45:00|9344|9342|9349.5|9347.5|9350.5|9348.5|9341.5|9339.5|1143
1692780600000|2023-08-23 08:50:00|9348.5|9346.5|9353.5|9351.5|9355.5|9353.5|9346.5|9344.5|1184
1692780900000|2023-08-23 08:55:00|9353|9351|9348.5|9346.5|9353.5|9351.5|9345|9343|907
1692781200000|2023-08-23 09:00:00|9349.5|9347.5|9361.5|9359.5|9361.5|9359.5|9344|9342|958
1692781500000|2023-08-23 09:05:00|9360.5|9358.5|9372.5|9370.5|9375.5|9373.5|9360.5|9358.5|1251
1692781800000|2023-08-23 09:10:00|9371.5|9369.5|9368.5|9366.5|9373.5|9371.5|9363|9361|1094
1692782100000|2023-08-23 09:15:00|9369.5|9367.5|9365.5|9363.5|9372.5|9370.5|9360.5|9358.5|1052
1692782400000|2023-08-23 09:20:00|9366|9364|9354.5|9352.5|9366|9364|9353.5|9351.5|1610
1692782700000|2023-08-23 09:25:00|9355|9353|9346.5|9344.5|9357.5|9355.5|9344.5|9342.5|1833
1692783000000|2023-08-23 09:30:00|9347|9345|9354.5|9352.5|9357.5|9355.5|9345.5|9343.5|1325
1692783300000|2023-08-23 09:35:00|9355.5|9353.5|9358|9356|9358.5|9356.5|9352.5|9350.5|1492
1692783600000|2023-08-23 09:40:00|9357.5|9355.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|1981
1692783900000|2023-08-23 09:45:00|9358|9356|9370.5|9368.5|9373.5|9371.5|9357.5|9355.5|1143
1692784200000|2023-08-23 09:50:00|9369.5|9367.5|9371.5|9369.5|9373.5|9371.5|9365.5|9363.5|944
1692784500000|2023-08-23 09:55:00|9370.5|9368.5|9373.5|9371.5|9378.5|9376.5|9370.5|9368.5|933
1692784800000|2023-08-23 10:00:00|9372.5|9370.5|9369.5|9367.5|9374.5|9372.5|9369.5|9367.5|2351
1692785100000|2023-08-23 10:05:00|9370|9368|9368.5|9366.5|9370.5|9368.5|9366.5|9364.5|785
1692785400000|2023-08-23 10:10:00|9367.5|9365.5|9369.5|9367.5|9370.5|9368.5|9364.5|9362.5|1035
1692785700000|2023-08-23 10:15:00|9368.5|9366.5|9370.5|9368.5|9370.5|9368.5|9366.5|9364.5|809
1692786000000|2023-08-23 10:20:00|9369.5|9367.5|9366.5|9364.5|9370|9368|9366.5|9364.5|1557
1692786300000|2023-08-23 10:25:00|9367.5|9365.5|9366.5|9364.5|9370.5|9368.5|9365.5|9363.5|407
1692786600000|2023-08-23 10:30:00|9367.5|9365.5|9366.5|9364.5|9369.5|9367.5|9366.5|9364.5|577
1692786900000|2023-08-23 10:35:00|9367.5|9365.5|9363|9361|9370.5|9368.5|9359.5|9357.5|978
1692787200000|2023-08-23 10:40:00|9363.5|9361.5|9360.5|9358.5|9363.5|9361.5|9357.5|9355.5|466
1692787500000|2023-08-23 10:45:00|9359.5|9357.5|9366.5|9364.5|9366.5|9364.5|9359.5|9357.5|2241
1692787800000|2023-08-23 10:50:00|9365.5|9363.5|9368.5|9366.5|9370.5|9368.5|9364.5|9362.5|1203
1692788100000|2023-08-23 10:55:00|9367.5|9365.5|9362.5|9360.5|9370.5|9368.5|9359.5|9357.5|867
1692788400000|2023-08-23 11:00:00|9360.5|9358.5|9363.5|9361.5|9370.5|9368.5|9359.5|9357.5|3923
1692788700000|2023-08-23 11:05:00|9362.5|9360.5|9368.5|9366.5|9370.5|9368.5|9362.5|9360.5|876
1692789000000|2023-08-23 11:10:00|9368|9366|9368.5|9366.5|9368.5|9366.5|9364.5|9362.5|1145
1692789300000|2023-08-23 11:15:00|9368|9366|9366.5|9364.5|9369.5|9367.5|9364.5|9362.5|637
1692789600000|2023-08-23 11:20:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9361.5|9359.5|571
1692789900000|2023-08-23 11:25:00|9366.5|9364.5|9363.5|9361.5|9367.5|9365.5|9360.5|9358.5|708
1692790200000|2023-08-23 11:30:00|9363|9361|9365|9363|9368|9366|9362.5|9360.5|1227
1692790500000|2023-08-23 11:35:00|9365.5|9363.5|9367.5|9365.5|9370.5|9368.5|9365.5|9363.5|463
1692790800000|2023-08-23 11:40:00|9366.5|9364.5|9363.5|9361.5|9368.5|9366.5|9362.5|9360.5|565
1692791100000|2023-08-23 11:45:00|9364.5|9362.5|9354.5|9352.5|9365.5|9363.5|9354.5|9352.5|1339
1692791400000|2023-08-23 11:50:00|9353.5|9351.5|9355|9353|9356.5|9354.5|9352.5|9350.5|934
1692791700000|2023-08-23 11:55:00|9354.5|9352.5|9353.5|9351.5|9357|9355|9350.5|9348.5|817
1692792000000|2023-08-23 12:00:00|9354.5|9352.5|9349.5|9347.5|9355.5|9353.5|9348.5|9346.5|807
1692792300000|2023-08-23 12:05:00|9350.5|9348.5|9351.5|9349.5|9354.5|9352.5|9345.5|9343.5|4159
1692792600000|2023-08-23 12:10:00|9352|9350|9353.5|9351.5|9355.5|9353.5|9347|9345|771
1692792900000|2023-08-23 12:15:00|9354.5|9352.5|9345|9343|9354.5|9352.5|9343.5|9341.5|828
1692793200000|2023-08-23 12:20:00|9345.5|9343.5|9345.5|9343.5|9348.5|9346.5|9341.5|9339.5|805
1692793500000|2023-08-23 12:25:00|9344.5|9342.5|9338.5|9336.5|9344.5|9342.5|9336.5|9334.5|2854
1692793800000|2023-08-23 12:30:00|9339.5|9337.5|9340.5|9338.5|9344|9342|9335.5|9333.5|1266
1692794100000|2023-08-23 12:35:00|9341.5|9339.5|9338.5|9336.5|9343.5|9341.5|9338.5|9336.5|770
1692794400000|2023-08-23 12:40:00|9339.5|9337.5|9344.5|9342.5|9344.5|9342.5|9339.5|9337.5|811
1692794700000|2023-08-23 12:45:00|9344|9342|9335.5|9333.5|9344.5|9342.5|9333.5|9331.5|543
1692795000000|2023-08-23 12:50:00|9335|9333|9329.5|9327.5|9337|9335|9329.5|9327.5|618
1692795300000|2023-08-23 12:55:00|9330|9328|9333.5|9331.5|9337.5|9335.5|9326.5|9324.5|1412
1692795600000|2023-08-23 13:00:00|9334|9332|9342.5|9340.5|9342.5|9340.5|9330.5|9328.5|968
1692795900000|2023-08-23 13:05:00|9343.5|9341.5|9348.5|9346.5|9349.5|9347.5|9343.5|9341.5|1005
1692796200000|2023-08-23 13:10:00|9349|9347|9356.5|9354.5|9358.5|9356.5|9348.5|9346.5|926
1692796500000|2023-08-23 13:15:00|9357.5|9355.5|9361.5|9359.5|9362|9360|9355.5|9353.5|884
1692796800000|2023-08-23 13:20:00|9360.5|9358.5|9361.5|9359.5|9363.5|9361.5|9358.5|9356.5|1103
1692797100000|2023-08-23 13:25:00|9362.5|9360.5|9367|9365|9370.5|9368.5|9362.5|9360.5|2860
1692797400000|2023-08-23 13:30:00|9366.5|9364.5|9371.5|9369.5|9374.5|9372.5|9364.5|9362.5|830
1692797700000|2023-08-23 13:35:00|9372.5|9370.5|9375|9373|9376|9374|9369.5|9367.5|691
1692798000000|2023-08-23 13:40:00|9374.5|9372.5|9375.5|9373.5|9378.5|9376.5|9372.5|9370.5|774
1692798300000|2023-08-23 13:45:00|9380|9378|9395.5|9393.5|9403.5|9401.5|9380|9378|2109
1692798600000|2023-08-23 13:50:00|9394|9392|9395.5|9393.5|9403.5|9401.5|9391.5|9389.5|1518
1692798900000|2023-08-23 13:55:00|9396.5|9394.5|9409.5|9407.5|9412.5|9410.5|9396.5|9394.5|2317
1692799200000|2023-08-23 14:00:00|9409|9407|9416.5|9414.5|9420.5|9418.5|9404.5|9402.5|1853
1692799500000|2023-08-23 14:05:00|9416|9414|9398.5|9396.5|9417.5|9415.5|9395.5|9393.5|1667
1692799800000|2023-08-23 14:10:00|9397|9395|9398.5|9396.5|9399.5|9397.5|9389.5|9387.5|1042
1692800100000|2023-08-23 14:15:00|9398|9396|9394.5|9392.5|9409|9407|9391.5|9389.5|1413
1692800400000|2023-08-23 14:20:00|9393.5|9391.5|9385.5|9383.5|9401.5|9399.5|9385.5|9383.5|1092
1692800700000|2023-08-23 14:25:00|9386|9384|9397|9395|9397.5|9395.5|9386|9384|1007
1692801000000|2023-08-23 14:30:00|9396|9394|9399.5|9397.5|9402.5|9400.5|9391.5|9389.5|1094
1692801300000|2023-08-23 14:35:00|9400.5|9398.5|9408.5|9406.5|9409.5|9407.5|9400.5|9398.5|998
1692801600000|2023-08-23 14:40:00|9407.5|9405.5|9407.5|9405.5|9407.5|9405.5|9398.5|9396.5|1219
1692801900000|2023-08-23 14:45:00|9406.5|9404.5|9414.5|9412.5|9417.5|9415.5|9403.5|9401.5|722
1692802200000|2023-08-23 14:50:00|9415|9413|9406.5|9404.5|9415|9413|9405.5|9403.5|1897
1692802500000|2023-08-23 14:55:00|9407|9405|9400|9398|9412.5|9410.5|9398|9396|806
1692802800000|2023-08-23 15:00:00|9399.5|9397.5|9400|9398|9408.5|9406.5|9398.5|9396.5|1471
1692803100000|2023-08-23 15:05:00|9400.5|9398.5|9402.5|9400.5|9404|9402|9398.5|9396.5|3728
1692803400000|2023-08-23 15:10:00|9401.5|9399.5|9403.5|9401.5|9407.5|9405.5|9396.5|9394.5|2833
1692803700000|2023-08-23 15:15:00|9404.5|9402.5|9406|9404|9410.5|9408.5|9404.5|9402.5|1971
1692804000000|2023-08-23 15:20:00|9406.5|9404.5|9409.5|9407.5|9409.5|9407.5|9406.5|9404.5|717
1692804300000|2023-08-23 15:25:00|9409|9407|9406.5|9404.5|9410.5|9408.5|9404.5|9402.5|533
1692804600000|2023-08-23 15:30:00|9405.5|9403.5|9401.5|9399.5|9405.5|9403.5|9400.5|9398.5|600
1692804900000|2023-08-23 15:35:00|9402|9400|9404.5|9402.5|9406.5|9404.5|9401.5|9399.5|450
1692805200000|2023-08-23 15:40:00|9405|9403|9406.5|9404.5|9410|9408|9404.5|9402.5|458
1692805500000|2023-08-23 15:45:00|9405.5|9403.5|9406.5|9404.5|9408.5|9406.5|9404|9402|465
1692805800000|2023-08-23 15:50:00|9406|9404|9413.5|9411.5|9415.5|9413.5|9405.5|9403.5|1135
1692806100000|2023-08-23 15:55:00|9413|9411|9412.5|9410.5|9417.5|9415.5|9412.5|9410.5|1139
1692806400000|2023-08-23 16:00:00|9413.5|9411.5|9415|9413|9420|9418|9413|9411|470
1692806700000|2023-08-23 16:05:00|9415.5|9413.5|9413.5|9411.5|9418|9416|9413.5|9411.5|504
1692807000000|2023-08-23 16:10:00|9414|9412|9418.5|9416.5|9420.5|9418.5|9413.5|9411.5|480
1692807300000|2023-08-23 16:15:00|9417.5|9415.5|9416|9414|9419.5|9417.5|9415.5|9413.5|462
1692807600000|2023-08-23 16:20:00|9415.5|9413.5|9415|9413|9416.5|9414.5|9414.5|9412.5|15175
1692807900000|2023-08-23 16:25:00|9414.5|9412.5|9416.5|9414.5|9417.5|9415.5|9414.5|9412.5|500
1692808200000|2023-08-23 16:30:00|9416|9414|9417|9415|9417.5|9415.5|9415.5|9413.5|676
1692808500000|2023-08-23 16:35:00|9416.5|9414.5|9416.5|9414.5|9419.5|9417.5|9416|9414|327
1692808800000|2023-08-23 16:40:00|9417.5|9415.5|9416.5|9414.5|9419|9417|9416|9414|159
1692809100000|2023-08-23 16:45:00|9417.5|9415.5|9419.5|9417.5|9421|9419|9417.5|9415.5|688
1692809400000|2023-08-23 16:50:00|9420|9418|9421|9419|9421.5|9419.5|9417.5|9415.5|173
1692809700000|2023-08-23 16:55:00|9420.5|9418.5|9425.5|9423.5|9426.5|9424.5|9420|9418|409
1692860400000|2023-08-24 07:00:00|9464.5|9462.5|9458|9456|9469.5|9467.5|9452.5|9450.5|2805
1692860700000|2023-08-24 07:05:00|9458.5|9456.5|9478.5|9476.5|9483|9481|9457|9455|2053
1692861000000|2023-08-24 07:10:00|9477.5|9475.5|9481.5|9479.5|9484.5|9482.5|9472.5|9470.5|4313
1692861300000|2023-08-24 07:15:00|9482|9480|9467.5|9465.5|9487.5|9485.5|9465.5|9463.5|7697
1692861600000|2023-08-24 07:20:00|9466|9464|9481.5|9479.5|9481.5|9479.5|9462.5|9460.5|4240
1692861900000|2023-08-24 07:25:00|9480.5|9478.5|9489.5|9487.5|9491.5|9489.5|9479.5|9477.5|2305
1692862200000|2023-08-24 07:30:00|9488.5|9486.5|9485.5|9483.5|9495.5|9493.5|9485.5|9483.5|3573
1692862500000|2023-08-24 07:35:00|9486|9484|9481.5|9479.5|9493.5|9491.5|9481.5|9479.5|1512
1692862800000|2023-08-24 07:40:00|9482.5|9480.5|9476.5|9474.5|9484.5|9482.5|9474.5|9472.5|1263
1692863100000|2023-08-24 07:45:00|9475.5|9473.5|9469.5|9467.5|9475.5|9473.5|9464.5|9462.5|1834
1692863400000|2023-08-24 07:50:00|9468.5|9466.5|9470.5|9468.5|9475|9473|9466.5|9464.5|1130
1692863700000|2023-08-24 07:55:00|9469.5|9467.5|9458.5|9456.5|9470.5|9468.5|9458.5|9456.5|827
1692864000000|2023-08-24 08:00:00|9460.5|9458.5|9463.5|9461.5|9466.5|9464.5|9456|9454|965
1692864300000|2023-08-24 08:05:00|9464|9462|9466.5|9464.5|9470.5|9468.5|9463|9461|555
1692864600000|2023-08-24 08:10:00|9465.5|9463.5|9462.5|9460.5|9467|9465|9456.5|9454.5|904
1692864900000|2023-08-24 08:15:00|9461.5|9459.5|9463.5|9461.5|9467|9465|9459|9457|650
1692865200000|2023-08-24 08:20:00|9464|9462|9466.5|9464.5|9468.5|9466.5|9461.5|9459.5|450
1692865500000|2023-08-24 08:25:00|9467.5|9465.5|9473.5|9471.5|9475.5|9473.5|9465.5|9463.5|573
1692865800000|2023-08-24 08:30:00|9472.5|9470.5|9474.5|9472.5|9476.5|9474.5|9471.5|9469.5|493
1692866100000|2023-08-24 08:35:00|9474|9472|9480.5|9478.5|9481.5|9479.5|9473.5|9471.5|1004
1692866400000|2023-08-24 08:40:00|9481.5|9479.5|9479.5|9477.5|9486|9484|9478.5|9476.5|946
1692866700000|2023-08-24 08:45:00|9481.5|9479.5|9481.5|9479.5|9488.5|9486.5|9480.5|9478.5|953
1692867000000|2023-08-24 08:50:00|9482|9480|9485.5|9483.5|9487.5|9485.5|9482|9480|769
1692867300000|2023-08-24 08:55:00|9484.5|9482.5|9478.5|9476.5|9484.5|9482.5|9476|9474|716
1692867600000|2023-08-24 09:00:00|9477.5|9475.5|9483.5|9481.5|9484.5|9482.5|9476.5|9474.5|1716
1692867900000|2023-08-24 09:05:00|9482.5|9480.5|9483.5|9481.5|9489.5|9487.5|9482.5|9480.5|8891
1692868200000|2023-08-24 09:10:00|9482.5|9480.5|9485.5|9483.5|9488.5|9486.5|9480.5|9478.5|713
1692868500000|2023-08-24 09:15:00|9486|9484|9476.5|9474.5|9486|9484|9476.5|9474.5|802
1692868800000|2023-08-24 09:20:00|9475.5|9473.5|9477.5|9475.5|9479|9477|9473.5|9471.5|2853
1692869100000|2023-08-24 09:25:00|9476.5|9474.5|9479.5|9477.5|9480.5|9478.5|9475.5|9473.5|1269
1692869400000|2023-08-24 09:30:00|9478.5|9476.5|9482.5|9480.5|9482.5|9480.5|9477.5|9475.5|1636
1692869700000|2023-08-24 09:35:00|9481.5|9479.5|9477.5|9475.5|9481.5|9479.5|9476.5|9474.5|3660
1692870000000|2023-08-24 09:40:00|9476.5|9474.5|9473.5|9471.5|9478|9476|9473.5|9471.5|1485
1692870300000|2023-08-24 09:45:00|9474.5|9472.5|9471.5|9469.5|9479.5|9477.5|9471.5|9469.5|4582
1692870600000|2023-08-24 09:50:00|9472|9470|9470.5|9468.5|9474.5|9472.5|9467|9465|1251
1692870900000|2023-08-24 09:55:00|9469.5|9467.5|9459|9457|9470|9468|9458.5|9456.5|3089
1692871200000|2023-08-24 10:00:00|9459.5|9457.5|9459|9457|9464.5|9462.5|9457.5|9455.5|1129
1692871500000|2023-08-24 10:05:00|9458.5|9456.5|9457.5|9455.5|9466.5|9464.5|9457|9455|1316
1692871800000|2023-08-24 10:10:00|9458|9456|9458.5|9456.5|9461.5|9459.5|9457.5|9455.5|962
1692872100000|2023-08-24 10:15:00|9457.5|9455.5|9453|9451|9458.5|9456.5|9450.5|9448.5|9270
1692872400000|2023-08-24 10:20:00|9452.5|9450.5|9453.5|9451.5|9455.5|9453.5|9450.5|9448.5|732
1692872700000|2023-08-24 10:25:00|9454|9452|9452|9450|9455.5|9453.5|9450.5|9448.5|2327
1692873000000|2023-08-24 10:30:00|9451.5|9449.5|9447.5|9445.5|9451.5|9449.5|9446.5|9444.5|1020
1692873300000|2023-08-24 10:35:00|9447|9445|9446.5|9444.5|9450.5|9448.5|9443.5|9441.5|5265
1692873600000|2023-08-24 10:40:00|9448.5|9446.5|9447.5|9445.5|9451.5|9449.5|9445.5|9443.5|16982
1692873900000|2023-08-24 10:45:00|9448.5|9446.5|9448.5|9446.5|9450.5|9448.5|9445.5|9443.5|3181
1692874200000|2023-08-24 10:50:00|9447.5|9445.5|9442.5|9440.5|9447.5|9445.5|9442|9440|540
1692874500000|2023-08-24 10:55:00|9443|9441|9445.5|9443.5|9447.5|9445.5|9442.5|9440.5|1055
1692874800000|2023-08-24 11:00:00|9444.5|9442.5|9438.5|9436.5|9449.5|9447.5|9438.5|9436.5|3017
1692875100000|2023-08-24 11:05:00|9439|9437|9437.5|9435.5|9442.5|9440.5|9436.5|9434.5|6390
1692875400000|2023-08-24 11:10:00|9436.5|9434.5|9435|9433|9438.5|9436.5|9434.5|9432.5|1143
1692875700000|2023-08-24 11:15:00|9434.5|9432.5|9435.5|9433.5|9442.5|9440.5|9433.5|9431.5|1529
1692876000000|2023-08-24 11:20:00|9436.5|9434.5|9438.5|9436.5|9439.5|9437.5|9435.5|9433.5|1722
1692876300000|2023-08-24 11:25:00|9439|9437|9435|9433|9442.5|9440.5|9435|9433|946
1692876600000|2023-08-24 11:30:00|9435.5|9433.5|9442.5|9440.5|9443.5|9441.5|9434.5|9432.5|1016
1692876900000|2023-08-24 11:35:00|9443.5|9441.5|9444.5|9442.5|9446.5|9444.5|9441.5|9439.5|796
1692877200000|2023-08-24 11:40:00|9445.5|9443.5|9446.5|9444.5|9448.5|9446.5|9445.5|9443.5|3508
1692877500000|2023-08-24 11:45:00|9447.5|9445.5|9448|9446|9452.5|9450.5|9444.5|9442.5|7612
1692877800000|2023-08-24 11:50:00|9448.5|9446.5|9448.5|9446.5|9451.5|9449.5|9446.5|9444.5|1151
1692878100000|2023-08-24 11:55:00|9447|9445|9446.5|9444.5|9447.5|9445.5|9445.5|9443.5|461
1692878400000|2023-08-24 12:00:00|9447|9445|9444|9442|9447|9445|9440.5|9438.5|979
1692878700000|2023-08-24 12:05:00|9444.5|9442.5|9440.5|9438.5|9444.5|9442.5|9439.5|9437.5|826
1692879000000|2023-08-24 12:10:00|9439.5|9437.5|9433.5|9431.5|9440.5|9438.5|9433|9431|1097
1692879300000|2023-08-24 12:15:00|9434|9432|9438.5|9436.5|9439|9437|9433.5|9431.5|2329
1692879600000|2023-08-24 12:20:00|9439.5|9437.5|9435.5|9433.5|9443.5|9441.5|9434.5|9432.5|1437
1692879900000|2023-08-24 12:25:00|9436|9434|9437|9434|9437.5|9435.5|9433|9431|666
1692880200000|2023-08-24 12:30:00|9435|9432|9430.5|9428.5|9439.5|9437.5|9427|9425|1700
1692880500000|2023-08-24 12:35:00|9431.5|9429.5|9427.5|9425.5|9432.5|9430.5|9426.5|9424.5|778
1692880800000|2023-08-24 12:40:00|9427|9425|9420.5|9418.5|9428.5|9426.5|9420.5|9418.5|1422
1692881100000|2023-08-24 12:45:00|9421.5|9419.5|9428.5|9426.5|9429.5|9427.5|9421.5|9419.5|1480
1692881400000|2023-08-24 12:50:00|9429.5|9427.5|9422.5|9420.5|9432.5|9430.5|9418.5|9416.5|1656
1692881700000|2023-08-24 12:55:00|9423|9421|9421.5|9419.5|9428.5|9426.5|9420|9418|1522
1692882000000|2023-08-24 13:00:00|9423.5|9421.5|9428.5|9426.5|9431|9429|9423.5|9421.5|1404
1692882300000|2023-08-24 13:05:00|9428|9426|9425.5|9423.5|9430.5|9428.5|9425|9423|1095
1692882600000|2023-08-24 13:10:00|9426.5|9424.5|9426.5|9424.5|9426.5|9424.5|9420.5|9418.5|1132
1692882900000|2023-08-24 13:15:00|9425.5|9423.5|9425.5|9423.5|9434.5|9432.5|9423.5|9421.5|2657
1692883200000|2023-08-24 13:20:00|9424.5|9422.5|9423.5|9421.5|9431.5|9429.5|9422.5|9420.5|822
1692883500000|2023-08-24 13:25:00|9424|9422|9425.5|9423.5|9427|9425|9417.5|9415.5|984
1692883800000|2023-08-24 13:30:00|9425|9423|9433|9431|9436.5|9434.5|9422.5|9420.5|1002
1692884100000|2023-08-24 13:35:00|9432.5|9430.5|9427|9425|9433|9431|9423|9421|13776
1692884400000|2023-08-24 13:40:00|9427.5|9425.5|9437.5|9435.5|9440.5|9438.5|9426.5|9424.5|1026
1692884700000|2023-08-24 13:45:00|9438.5|9436.5|9439.5|9437.5|9443.5|9441.5|9437.5|9435.5|17715
1692885000000|2023-08-24 13:50:00|9439|9437|9450.5|9448.5|9450.5|9448.5|9439|9437|1133
1692885300000|2023-08-24 13:55:00|9449.5|9447.5|9453|9451|9459.5|9457.5|9448.5|9446.5|1324
1692885600000|2023-08-24 14:00:00|9452.5|9450.5|9446.5|9444.5|9452.5|9450.5|9445.5|9443.5|1255
1692885900000|2023-08-24 14:05:00|9447|9445|9448|9446|9449.5|9447.5|9445.5|9443.5|8400
1692886200000|2023-08-24 14:10:00|9448.5|9446.5|9458.5|9456.5|9460.5|9458.5|9444.5|9442.5|1163
1692886500000|2023-08-24 14:15:00|9459|9457|9462.5|9460.5|9465.5|9463.5|9458.5|9456.5|1550
1692886800000|2023-08-24 14:20:00|9461.5|9459.5|9451.5|9449.5|9463.5|9461.5|9451|9449|1275
1692887100000|2023-08-24 14:25:00|9452.5|9450.5|9447.5|9445.5|9454.5|9452.5|9445.5|9443.5|1832
1692887400000|2023-08-24 14:30:00|9447|9445|9448.5|9446.5|9448.5|9446.5|9442.5|9440.5|1740
1692887700000|2023-08-24 14:35:00|9447.5|9445.5|9447.5|9445.5|9451.5|9449.5|9445.5|9443.5|1750
1692888000000|2023-08-24 14:40:00|9447|9445|9456.5|9454.5|9456.5|9454.5|9446.5|9444.5|1816
1692888300000|2023-08-24 14:45:00|9455.5|9453.5|9458|9456|9459.5|9457.5|9453.5|9451.5|1305
1692888600000|2023-08-24 14:50:00|9458.5|9456.5|9451.5|9449.5|9459.5|9457.5|9449.5|9447.5|1458
1692888900000|2023-08-24 14:55:00|9450.5|9448.5|9451.5|9449.5|9451.5|9449.5|9446.5|9444.5|1964
1692889200000|2023-08-24 15:00:00|9452|9450|9452|9450|9455.5|9453.5|9449.5|9447.5|2238
1692889500000|2023-08-24 15:05:00|9451.5|9449.5|9456.5|9454.5|9456.5|9454.5|9451|9449|1631
1692889800000|2023-08-24 15:10:00|9455.5|9453.5|9460.5|9458.5|9464|9462|9452.5|9450.5|4249
1692890100000|2023-08-24 15:15:00|9461|9459|9459.5|9457.5|9462.5|9460.5|9455.5|9453.5|3684
1692890400000|2023-08-24 15:20:00|9460|9458|9456.5|9454.5|9460.5|9458.5|9455.5|9453.5|1342
1692890700000|2023-08-24 15:25:00|9457.5|9455.5|9459|9457|9461.5|9459.5|9455.5|9453.5|1358
1692891000000|2023-08-24 15:30:00|9459.5|9457.5|9460.5|9458.5|9461.5|9459.5|9456.5|9454.5|724
1692891300000|2023-08-24 15:35:00|9461|9459|9458.5|9456.5|9461.5|9459.5|9458.5|9456.5|505
1692891600000|2023-08-24 15:40:00|9457.5|9455.5|9459.5|9457.5|9460.5|9458.5|9457.5|9455.5|1334
1692891900000|2023-08-24 15:45:00|9458.5|9456.5|9456.5|9454.5|9460.5|9458.5|9456.5|9454.5|820
1692892200000|2023-08-24 15:50:00|9457|9455|9461.5|9459.5|9461.5|9459.5|9456.5|9454.5|590
1692892500000|2023-08-24 15:55:00|9461|9459|9460.5|9458.5|9461.5|9459.5|9459.5|9457.5|712
1692892800000|2023-08-24 16:00:00|9461|9459|9456.5|9454.5|9461|9459|9456.5|9454.5|719
1692893100000|2023-08-24 16:05:00|9455.5|9453.5|9449.5|9447.5|9457.5|9455.5|9449.5|9447.5|5164
1692893400000|2023-08-24 16:10:00|9450|9448|9452.5|9450.5|9453.5|9451.5|9448|9446|603
1692893700000|2023-08-24 16:15:00|9452|9450|9449.5|9447.5|9453.5|9451.5|9448.5|9446.5|528
1692894000000|2023-08-24 16:20:00|9449|9447|9447.5|9445.5|9452.5|9450.5|9446.5|9444.5|591
1692894300000|2023-08-24 16:25:00|9447|9445|9448.5|9446.5|9449.5|9447.5|9446.5|9444.5|1240
1692894600000|2023-08-24 16:30:00|9447.5|9445.5|9448.5|9446.5|9449.5|9447.5|9447|9445|535
1692894900000|2023-08-24 16:35:00|9449|9447|9449.5|9447.5|9449.5|9447.5|9445.5|9443.5|1052
1692895200000|2023-08-24 16:40:00|9448.5|9446.5|9448.5|9446.5|9449.5|9447.5|9445.5|9443.5|159
1692895500000|2023-08-24 16:45:00|9449.5|9447.5|9447|9445|9449.5|9447.5|9446.5|9444.5|159
1692895800000|2023-08-24 16:50:00|9446.5|9444.5|9450.5|9448.5|9452|9450|9446.5|9444.5|135
1692896100000|2023-08-24 16:55:00|9450|9448|9450|9448|9450.5|9448.5|9449|9447|1657
1692946800000|2023-08-25 07:00:00|9428|9426|9433|9431|9440|9438|9425|9423|6385
1692947100000|2023-08-25 07:05:00|9432.5|9430.5|9430|9428|9432.5|9430.5|9425.5|9423.5|4607
1692947400000|2023-08-25 07:10:00|9430.5|9428.5|9429.5|9427.5|9435.5|9433.5|9428.5|9426.5|5227
1692947700000|2023-08-25 07:15:00|9426.5|9424.5|9441.5|9439.5|9444.5|9442.5|9426.5|9424.5|2882
1692948000000|2023-08-25 07:20:00|9440.5|9438.5|9438.5|9436.5|9444.5|9442.5|9434.5|9432.5|817
1692948300000|2023-08-25 07:25:00|9438|9436|9439.5|9437.5|9440.5|9438.5|9434.5|9432.5|493
1692948600000|2023-08-25 07:30:00|9439|9437|9441.5|9439.5|9445|9443|9434.5|9432.5|691
1692948900000|2023-08-25 07:35:00|9441|9439|9442.5|9440.5|9448.5|9446.5|9440.5|9438.5|1046
1692949200000|2023-08-25 07:40:00|9442|9440|9439.5|9437.5|9442.5|9440.5|9436.5|9434.5|1389
1692949500000|2023-08-25 07:45:00|9440|9438|9431.5|9429.5|9441|9439|9431.5|9429.5|1796
1692949800000|2023-08-25 07:50:00|9432|9430|9439.5|9437.5|9440.5|9438.5|9428.5|9426.5|784
1692950100000|2023-08-25 07:55:00|9440|9438|9439|9437|9442.5|9440.5|9438.5|9436.5|1140
1692950400000|2023-08-25 08:00:00|9438.5|9436.5|9437|9435|9443|9441|9437|9435|743
1692950700000|2023-08-25 08:05:00|9436.5|9434.5|9431.5|9429.5|9437.5|9435.5|9431.5|9429.5|1066
1692951000000|2023-08-25 08:10:00|9430.5|9428.5|9430.5|9428.5|9433.5|9431.5|9427.5|9425.5|1411
1692951300000|2023-08-25 08:15:00|9431|9429|9434.5|9432.5|9435.5|9433.5|9429.5|9427.5|960
1692951600000|2023-08-25 08:20:00|9435.5|9433.5|9435.5|9433.5|9435.5|9433.5|9432|9430|1701
1692951900000|2023-08-25 08:25:00|9434.5|9432.5|9430|9428|9437|9435|9429|9427|622
1692952200000|2023-08-25 08:30:00|9430.5|9428.5|9427.5|9425.5|9430.5|9428.5|9425.5|9423.5|4776
1692952500000|2023-08-25 08:35:00|9428.5|9426.5|9435.5|9433.5|9436.5|9434.5|9427.5|9425.5|6130
1692952800000|2023-08-25 08:40:00|9434.5|9432.5|9430.5|9428.5|9435.5|9433.5|9425.5|9423.5|1631
1692953100000|2023-08-25 08:45:00|9429.5|9427.5|9434.5|9432.5|9435.5|9433.5|9429.5|9427.5|1879
1692953400000|2023-08-25 08:50:00|9434|9432|9437.5|9435.5|9437.5|9435.5|9433.5|9431.5|598
1692953700000|2023-08-25 08:55:00|9438|9436|9441.5|9439.5|9441.5|9439.5|9437.5|9435.5|639
1692954000000|2023-08-25 09:00:00|9439.5|9437.5|9437|9435|9440.5|9438.5|9435.5|9433.5|1225
1692954300000|2023-08-25 09:05:00|9437.5|9435.5|9434.5|9432.5|9438.5|9436.5|9434|9432|336
1692954600000|2023-08-25 09:10:00|9435|9433|9432.5|9430.5|9436.5|9434.5|9432.5|9430.5|590
1692954900000|2023-08-25 09:15:00|9431.5|9429.5|9433.5|9431.5|9436.5|9434.5|9430|9428|3891
1692955200000|2023-08-25 09:20:00|9434|9432|9439.5|9437.5|9439.5|9437.5|9433.5|9431.5|3714
1692955500000|2023-08-25 09:25:00|9440.5|9438.5|9439.5|9437.5|9442.5|9440.5|9437.5|9435.5|1907
1692955800000|2023-08-25 09:30:00|9440.5|9438.5|9431.5|9429.5|9440.5|9438.5|9431.5|9429.5|3531
1692956100000|2023-08-25 09:35:00|9432|9430|9432.5|9430.5|9432.5|9430.5|9429.5|9427.5|2677
1692956400000|2023-08-25 09:40:00|9431.5|9429.5|9431|9429|9438|9436|9430.5|9428.5|5239
1692956700000|2023-08-25 09:45:00|9431.5|9429.5|9432.5|9430.5|9434.5|9432.5|9429.5|9427.5|621
1692957000000|2023-08-25 09:50:00|9432|9430|9429.5|9427.5|9432.5|9430.5|9428.5|9426.5|1604
1692957300000|2023-08-25 09:55:00|9430.5|9428.5|9431.5|9429.5|9433.5|9431.5|9429.5|9427.5|741
1692957600000|2023-08-25 10:00:00|9430.5|9428.5|9425.5|9423.5|9431.5|9429.5|9422.5|9420.5|969
1692957900000|2023-08-25 10:05:00|9426|9424|9428|9426|9431|9429|9425|9423|810
1692958200000|2023-08-25 10:10:00|9428.5|9426.5|9431.5|9429.5|9432.5|9430.5|9428|9426|5505
1692958500000|2023-08-25 10:15:00|9432.5|9430.5|9437.5|9435.5|9437.5|9435.5|9431.5|9429.5|3528
1692958800000|2023-08-25 10:20:00|9438.5|9436.5|9442.5|9440.5|9445.5|9443.5|9438.5|9436.5|978
1692959100000|2023-08-25 10:25:00|9442|9440|9440.5|9438.5|9443.5|9441.5|9439|9437|3134
1692959400000|2023-08-25 10:30:00|9439.5|9437.5|9439.5|9437.5|9441.5|9439.5|9438.5|9436.5|789
1692959700000|2023-08-25 10:35:00|9438.5|9436.5|9439.5|9437.5|9441.5|9439.5|9436|9434|2737
1692960000000|2023-08-25 10:40:00|9440.5|9438.5|9438.5|9436.5|9443.5|9441.5|9438.5|9436.5|626
1692960300000|2023-08-25 10:45:00|9439.5|9437.5|9436.5|9434.5|9439.5|9437.5|9434.5|9432.5|573
1692960600000|2023-08-25 10:50:00|9437|9435|9437.5|9435.5|9438.5|9436.5|9435.5|9433.5|678
1692960900000|2023-08-25 10:55:00|9438.5|9436.5|9437.5|9435.5|9438.5|9436.5|9435.5|9433.5|861
1692961200000|2023-08-25 11:00:00|9436.5|9434.5|9428.5|9426.5|9437.5|9435.5|9427.5|9425.5|934
1692961500000|2023-08-25 11:05:00|9428|9426|9425.5|9423.5|9429|9427|9425.5|9423.5|869
1692961800000|2023-08-25 11:10:00|9426|9424|9428|9426|9431.5|9429.5|9425.5|9423.5|1289
1692962100000|2023-08-25 11:15:00|9428.5|9426.5|9423.5|9421.5|9429|9427|9423.5|9421.5|770
1692962400000|2023-08-25 11:20:00|9424.5|9422.5|9425.5|9423.5|9427.5|9425.5|9421.5|9419.5|1034
1692962700000|2023-08-25 11:25:00|9426|9424|9429.5|9427.5|9430.5|9428.5|9425.5|9423.5|1287
1692963000000|2023-08-25 11:30:00|9429|9427|9422.5|9420.5|9430.5|9428.5|9420.5|9418.5|743
1692963300000|2023-08-25 11:35:00|9423|9421|9419.5|9417.5|9423.5|9421.5|9419.5|9417.5|866
1692963600000|2023-08-25 11:40:00|9418.5|9416.5|9423.5|9421.5|9424.5|9422.5|9418.5|9416.5|2391
1692963900000|2023-08-25 11:45:00|9422.5|9420.5|9428|9426|9429|9427|9422.5|9420.5|3353
1692964200000|2023-08-25 11:50:00|9427.5|9425.5|9429.5|9427.5|9432.5|9430.5|9426.5|9424.5|1012
1692964500000|2023-08-25 11:55:00|9429|9427|9430.5|9428.5|9432.5|9430.5|9429|9427|1414
1692964800000|2023-08-25 12:00:00|9431|9429|9429.5|9427.5|9432.5|9430.5|9427.5|9425.5|1201
1692965100000|2023-08-25 12:05:00|9429|9427|9430.5|9428.5|9432|9430|9427.5|9425.5|1459
1692965400000|2023-08-25 12:10:00|9431.5|9429.5|9442|9440|9443.5|9441.5|9431.5|9429.5|6732
1692965700000|2023-08-25 12:15:00|9441.5|9439.5|9436.5|9434.5|9442.5|9440.5|9436|9434|812
1692966000000|2023-08-25 12:20:00|9436|9434|9439.5|9437.5|9439.5|9437.5|9434.5|9432.5|1496
1692966300000|2023-08-25 12:25:00|9439|9437|9441|9439|9443.5|9441.5|9436.5|9434.5|827
1692966600000|2023-08-25 12:30:00|9440.5|9438.5|9439.5|9437.5|9443.5|9441.5|9439.5|9437.5|788
1692966900000|2023-08-25 12:35:00|9439|9437|9435.5|9433.5|9440.5|9438.5|9434.5|9432.5|953
1692967200000|2023-08-25 12:40:00|9435|9433|9436|9434|9440.5|9438.5|9433.5|9431.5|2088
1692967500000|2023-08-25 12:45:00|9435.5|9433.5|9433|9431|9437.5|9435.5|9432.5|9430.5|796
1692967800000|2023-08-25 12:50:00|9433.5|9431.5|9434|9432|9438.5|9436.5|9432.5|9430.5|2264
1692968100000|2023-08-25 12:55:00|9433.5|9431.5|9431|9429|9434|9432|9428.5|9426.5|923
1692968400000|2023-08-25 13:00:00|9430.5|9428.5|9431.5|9429.5|9432.5|9430.5|9426.5|9424.5|1298
1692968700000|2023-08-25 13:05:00|9431|9429|9437|9435|9437.5|9435.5|9430.5|9428.5|4384
1692969000000|2023-08-25 13:10:00|9437.5|9435.5|9438|9436|9441.5|9439.5|9436.5|9434.5|1131
1692969300000|2023-08-25 13:15:00|9437.5|9435.5|9429.5|9427.5|9438.5|9436.5|9428.5|9426.5|1092
1692969600000|2023-08-25 13:20:00|9430|9428|9428.5|9426.5|9431.5|9429.5|9425.5|9423.5|584
1692969900000|2023-08-25 13:25:00|9429.5|9427.5|9429.5|9427.5|9431.5|9429.5|9428|9426|464
1692970200000|2023-08-25 13:30:00|9429|9427|9434.5|9432.5|9438.5|9436.5|9429|9427|947
1692970500000|2023-08-25 13:35:00|9435|9433|9430.5|9428.5|9435|9433|9427.5|9425.5|3034
1692970800000|2023-08-25 13:40:00|9429.5|9427.5|9438.5|9436.5|9438.5|9436.5|9429.5|9427.5|1483
1692971100000|2023-08-25 13:45:00|9436.5|9434.5|9438.5|9436.5|9441.5|9439.5|9436.5|9434.5|799
1692971400000|2023-08-25 13:50:00|9439|9437|9441.5|9439.5|9443.5|9441.5|9437.5|9435.5|854
1692971700000|2023-08-25 13:55:00|9442|9440|9450|9447|9451.5|9449.5|9442|9440|1248
1692972000000|2023-08-25 14:00:00|9447|9445|9455|9453|9457.5|9455.5|9429|9427|2390
1692972300000|2023-08-25 14:05:00|9455.5|9453.5|9446.5|9444.5|9455.5|9453.5|9442.5|9440.5|1198
1692972600000|2023-08-25 14:10:00|9447.5|9445.5|9452|9450|9453.5|9451.5|9439.5|9437.5|1721
1692972900000|2023-08-25 14:15:00|9451.5|9449.5|9444.5|9442.5|9461|9459|9443.5|9441.5|1333
1692973200000|2023-08-25 14:20:00|9445|9443|9434.5|9432.5|9446|9444|9433.5|9431.5|1206
1692973500000|2023-08-25 14:25:00|9435|9433|9422.5|9420.5|9436.5|9434.5|9422.5|9420.5|5422
1692973800000|2023-08-25 14:30:00|9421.5|9419.5|9412.5|9410.5|9422.5|9420.5|9407.5|9405.5|2747
1692974100000|2023-08-25 14:35:00|9412|9410|9402.5|9400.5|9413|9411|9400.5|9398.5|6166
1692974400000|2023-08-25 14:40:00|9401.5|9399.5|9396.5|9394.5|9404.5|9402.5|9396.5|9394.5|2095
1692974700000|2023-08-25 14:45:00|9395.5|9393.5|9401.5|9399.5|9405.5|9403.5|9392.5|9390.5|1250
1692975000000|2023-08-25 14:50:00|9402|9400|9403.5|9401.5|9407.5|9405.5|9398.5|9396.5|984
1692975300000|2023-08-25 14:55:00|9404|9402|9403|9401|9405.5|9403.5|9400.5|9398.5|1291
1692975600000|2023-08-25 15:00:00|9403.5|9401.5|9412.5|9410.5|9412.5|9410.5|9400.5|9398.5|1057
1692975900000|2023-08-25 15:05:00|9411.5|9409.5|9420.5|9418.5|9423.5|9421.5|9411.5|9409.5|1701
1692976200000|2023-08-25 15:10:00|9421|9419|9433.5|9431.5|9434.5|9432.5|9420.5|9418.5|4502
1692976500000|2023-08-25 15:15:00|9430|9428|9437.5|9435.5|9440.5|9438.5|9429.5|9427.5|1477
1692976800000|2023-08-25 15:20:00|9438.5|9436.5|9441.5|9439.5|9442.5|9440.5|9436.5|9434.5|1029
1692977100000|2023-08-25 15:25:00|9443.5|9441.5|9445.5|9443.5|9448.5|9446.5|9441.5|9439.5|1137
1692977400000|2023-08-25 15:30:00|9445|9443|9449.5|9447.5|9449.5|9447.5|9444.5|9442.5|6468
1692977700000|2023-08-25 15:35:00|9450.5|9448.5|9453|9451|9454.5|9452.5|9448.5|9446.5|560
1692978000000|2023-08-25 15:40:00|9452.5|9450.5|9457.5|9455.5|9458.5|9456.5|9449|9447|1115
1692978300000|2023-08-25 15:45:00|9458|9456|9458|9456|9458.5|9456.5|9453.5|9451.5|809
1692978600000|2023-08-25 15:50:00|9458.5|9456.5|9450.5|9448.5|9458.5|9456.5|9449.5|9447.5|337
1692978900000|2023-08-25 15:55:00|9451|9449|9442.5|9440.5|9451|9449|9441.5|9439.5|248
1692979200000|2023-08-25 16:00:00|9443|9441|9440.5|9438.5|9447.5|9445.5|9439.5|9437.5|516
1692979500000|2023-08-25 16:05:00|9441|9439|9439.5|9437.5|9442.5|9440.5|9438.5|9436.5|553
1692979800000|2023-08-25 16:10:00|9440.5|9438.5|9443.5|9441.5|9446|9444|9440|9438|684
1692980100000|2023-08-25 16:15:00|9443|9441|9440.5|9438.5|9443.5|9441.5|9439.5|9437.5|302
1692980400000|2023-08-25 16:20:00|9441.5|9439.5|9445.5|9443.5|9446.5|9444.5|9440.5|9438.5|115
1692980700000|2023-08-25 16:25:00|9445|9443|9446|9444|9446|9444|9443.5|9441.5|638
1692981000000|2023-08-25 16:30:00|9445.5|9443.5|9448.5|9446.5|9450|9448|9445|9443|123
1692981300000|2023-08-25 16:35:00|9449.5|9447.5|9451.5|9449.5|9452.5|9450.5|9449.5|9447.5|226
1692981600000|2023-08-25 16:40:00|9451|9449|9447.5|9445.5|9451|9449|9447|9445|89
1692981900000|2023-08-25 16:45:00|9446.5|9444.5|9449.5|9447.5|9449.5|9447.5|9442.5|9440.5|352
1692982200000|2023-08-25 16:50:00|9449|9447|9445|9443|9450|9448|9443.5|9441.5|160
1692982500000|2023-08-25 16:55:00|9445.5|9443.5|9450.5|9448.5|9450.5|9448.5|9445.5|9443.5|205
1693292400000|2023-08-29 07:00:00|9474.5|9472.5|9472.5|9470.5|9475.5|9473.5|9469.5|9467.5|4939
1693292700000|2023-08-29 07:05:00|9473|9471|9470.5|9468.5|9478.5|9476.5|9469.5|9467.5|3082
1693293000000|2023-08-29 07:10:00|9471|9469|9470|9468|9480.5|9478.5|9466.5|9464.5|1771
1693293300000|2023-08-29 07:15:00|9470.5|9468.5|9462|9460|9472.5|9470.5|9461.5|9459.5|2112
1693293600000|2023-08-29 07:20:00|9462.5|9460.5|9464.5|9462.5|9466|9464|9460.5|9458.5|1147
1693293900000|2023-08-29 07:25:00|9465|9463|9468.5|9466.5|9469|9467|9462.5|9460.5|565
1693294200000|2023-08-29 07:30:00|9470|9468|9476|9474|9477.5|9475.5|9468|9466|2480
1693294500000|2023-08-29 07:35:00|9476.5|9474.5|9465|9463|9477.5|9475.5|9464|9462|805
1693294800000|2023-08-29 07:40:00|9464.5|9462.5|9464.5|9462.5|9469|9467|9464.5|9462.5|1076
1693295100000|2023-08-29 07:45:00|9464|9462|9463.5|9461.5|9467.5|9465.5|9462.5|9460.5|772
1693295400000|2023-08-29 07:50:00|9464|9462|9460|9458|9464|9462|9458|9456|502
1693295700000|2023-08-29 07:55:00|9461|9459|9458|9456|9465|9463|9458|9456|11124
1693296000000|2023-08-29 08:00:00|9458.5|9456.5|9454|9452|9458.5|9456.5|9453.5|9451.5|420
1693296300000|2023-08-29 08:05:00|9453.5|9451.5|9447.5|9445.5|9454|9452|9442.5|9440.5|1890
1693296600000|2023-08-29 08:10:00|9448|9446|9449.5|9447.5|9451.5|9449.5|9445.5|9443.5|2085
1693296900000|2023-08-29 08:15:00|9449|9447|9451.5|9449.5|9452|9450|9447.5|9445.5|226
1693297200000|2023-08-29 08:20:00|9452.5|9450.5|9460|9458|9460|9458|9452|9450|330
1693297500000|2023-08-29 08:25:00|9459.5|9457.5|9446|9444|9459.5|9457.5|9445.5|9443.5|206
1693297800000|2023-08-29 08:30:00|9445.5|9443.5|9444.5|9442.5|9446|9444|9441|9439|402
1693298100000|2023-08-29 08:35:00|9444|9442|9441.5|9439.5|9445.5|9443.5|9435.5|9433.5|230
1693298400000|2023-08-29 08:40:00|9440.5|9438.5|9432.5|9430.5|9441.5|9439.5|9432.5|9430.5|799
1693298700000|2023-08-29 08:45:00|9432|9430|9432|9430|9435|9433|9428.5|9426.5|891
1693299000000|2023-08-29 08:50:00|9432.5|9430.5|9432.5|9430.5|9433.5|9431.5|9429.5|9427.5|1465
1693299300000|2023-08-29 08:55:00|9432|9430|9427|9425|9434.5|9432.5|9426.5|9424.5|331
1693299600000|2023-08-29 09:00:00|9426.5|9424.5|9427.5|9425.5|9428.5|9426.5|9425.5|9423.5|224
1693299900000|2023-08-29 09:05:00|9427|9425|9433.5|9431.5|9433.5|9431.5|9425.5|9423.5|638
1693300200000|2023-08-29 09:10:00|9432.5|9430.5|9438.5|9436.5|9439|9437|9431.5|9429.5|352
1693300500000|2023-08-29 09:15:00|9438|9436|9438|9436|9440.5|9438.5|9436.5|9434.5|432
1693300800000|2023-08-29 09:20:00|9438.5|9436.5|9434|9432|9439|9437|9433.5|9431.5|234
1693301100000|2023-08-29 09:25:00|9434.5|9432.5|9438|9436|9438|9436|9431|9429|257
1693301400000|2023-08-29 09:30:00|9438.5|9436.5|9434|9432|9441.5|9439.5|9434|9432|636
1693301700000|2023-08-29 09:35:00|9433.5|9431.5|9435|9433|9437|9435|9433|9431|130
1693302000000|2023-08-29 09:40:00|9435.5|9433.5|9436.5|9434.5|9438.5|9436.5|9433|9431|236
1693302300000|2023-08-29 09:45:00|9436|9434|9438|9436|9438.5|9436.5|9435.5|9433.5|107
1693302600000|2023-08-29 09:50:00|9437.5|9435.5|9439|9437|9439|9437|9436|9434|6998
1693302900000|2023-08-29 09:55:00|9438|9436|9435.5|9433.5|9439|9437|9434.5|9432.5|1196
1693303200000|2023-08-29 10:00:00|9436|9434|9436.5|9434.5|9436.5|9434.5|9434.5|9432.5|451
1693303500000|2023-08-29 10:05:00|9435.5|9433.5|9435|9433|9436|9434|9433.5|9431.5|126
1693303800000|2023-08-29 10:10:00|9434.5|9432.5|9432.5|9430.5|9435.5|9433.5|9430.5|9428.5|107
1693304100000|2023-08-29 10:15:00|9433|9431|9431.5|9429.5|9433.5|9431.5|9430|9428|483
1693304400000|2023-08-29 10:20:00|9432.5|9430.5|9431.5|9429.5|9432.5|9430.5|9429.5|9427.5|167
1693304700000|2023-08-29 10:25:00|9431|9429|9433.5|9431.5|9434.5|9432.5|9429.5|9427.5|210
1693305000000|2023-08-29 10:30:00|9434|9432|9427.5|9425.5|9434|9432|9426.5|9424.5|1495
1693305300000|2023-08-29 10:35:00|9426.5|9424.5|9433.5|9431.5|9434|9432|9425.5|9423.5|164
1693305600000|2023-08-29 10:40:00|9433|9431|9435.5|9433.5|9437.5|9435.5|9432|9430|296
1693305900000|2023-08-29 10:45:00|9436|9434|9438|9436|9439.5|9437.5|9435.5|9433.5|321
1693306200000|2023-08-29 10:50:00|9438.5|9436.5|9439|9437|9439.5|9437.5|9437|9435|104
1693306500000|2023-08-29 10:55:00|9438.5|9436.5|9436.5|9434.5|9440.5|9438.5|9435.5|9433.5|321
1693306800000|2023-08-29 11:00:00|9436|9434|9437.5|9435.5|9439.5|9437.5|9435.5|9433.5|228
1693307100000|2023-08-29 11:05:00|9438|9436|9439|9437|9439.5|9437.5|9436|9434|958
1693307400000|2023-08-29 11:10:00|9438.5|9436.5|9432|9430|9440|9438|9432|9430|2839
1693307700000|2023-08-29 11:15:00|9432.5|9430.5|9429|9427|9433.5|9431.5|9427.5|9425.5|861
1693308000000|2023-08-29 11:20:00|9428.5|9426.5|9424.5|9422.5|9429.5|9427.5|9424.5|9422.5|124
1693308300000|2023-08-29 11:25:00|9424|9422|9422.5|9420.5|9425.5|9423.5|9418.5|9416.5|149
1693308600000|2023-08-29 11:30:00|9423|9421|9425|9423|9426|9424|9422|9420|162
1693308900000|2023-08-29 11:35:00|9424.5|9422.5|9423.5|9421.5|9426|9424|9422|9420|99
1693309200000|2023-08-29 11:40:00|9424.5|9422.5|9425|9423|9425.5|9423.5|9422.5|9420.5|242
1693309500000|2023-08-29 11:45:00|9424.5|9422.5|9426.5|9424.5|9427.5|9425.5|9424.5|9422.5|35
1693309800000|2023-08-29 11:50:00|9427.5|9425.5|9428.5|9426.5|9431|9429|9427.5|9425.5|221
1693310100000|2023-08-29 11:55:00|9428|9426|9422.5|9420.5|9428|9426|9421.5|9419.5|70
1693310400000|2023-08-29 12:00:00|9422|9420|9422.5|9420.5|9424.5|9422.5|9418.5|9416.5|3414
1693310700000|2023-08-29 12:05:00|9423|9421|9425.5|9423.5|9426|9424|9421.5|9419.5|192
1693311000000|2023-08-29 12:10:00|9426|9424|9426|9424|9427|9425|9423|9421|2188
1693311300000|2023-08-29 12:15:00|9425.5|9423.5|9421|9419|9426.5|9424.5|9421|9419|42
1693311600000|2023-08-29 12:20:00|9421.5|9419.5|9419.5|9417.5|9422.5|9420.5|9417.5|9415.5|269
1693311900000|2023-08-29 12:25:00|9419|9417|9412.5|9410.5|9420|9418|9411.5|9409.5|407
1693312200000|2023-08-29 12:30:00|9412|9410|9412.5|9410.5|9412.5|9410.5|9407.5|9405.5|516
1693312500000|2023-08-29 12:35:00|9413|9411|9408|9406|9413.5|9411.5|9407.5|9405.5|848
1693312800000|2023-08-29 12:40:00|9408.5|9406.5|9408|9406|9409|9407|9405|9403|144
1693313100000|2023-08-29 12:45:00|9408.5|9406.5|9410|9408|9411.5|9409.5|9405.5|9403.5|424
1693313400000|2023-08-29 12:50:00|9410.5|9408.5|9400.5|9398.5|9411|9409|9398.5|9396.5|326
1693313700000|2023-08-29 12:55:00|9400|9398|9401|9399|9403|9401|9398.5|9396.5|388
1693314000000|2023-08-29 13:00:00|9402|9400|9398|9396|9402.5|9400.5|9396.5|9394.5|208
1693314300000|2023-08-29 13:05:00|9398.5|9396.5|9396.5|9394.5|9399.5|9397.5|9396|9394|154
1693314600000|2023-08-29 13:10:00|9397|9395|9395|9393|9398.5|9396.5|9391.5|9389.5|757
1693314900000|2023-08-29 13:15:00|9395.5|9393.5|9398.5|9396.5|9399.5|9397.5|9395|9393|144
1693315200000|2023-08-29 13:20:00|9399|9397|9397.5|9395.5|9400.5|9398.5|9394.5|9392.5|77
1693315500000|2023-08-29 13:25:00|9397|9395|9394|9392|9397|9395|9393|9391|857
1693315800000|2023-08-29 13:30:00|9394.5|9392.5|9398.5|9396.5|9404|9402|9393|9391|357
1693316100000|2023-08-29 13:35:00|9399|9397|9398.5|9396.5|9403|9401|9395.5|9393.5|1918
1693316400000|2023-08-29 13:40:00|9399|9397|9404.5|9402.5|9405|9403|9398|9396|411
1693316700000|2023-08-29 13:45:00|9405|9403|9412.5|9410.5|9413.5|9411.5|9405|9403|653
1693317000000|2023-08-29 13:50:00|9412|9410|9415.5|9413.5|9418|9416|9412|9410|233
1693317300000|2023-08-29 13:55:00|9414.5|9412.5|9414|9412|9418.5|9416.5|9413|9411|441
1693317600000|2023-08-29 14:00:00|9413.5|9411.5|9453.5|9451.5|9454.5|9452.5|9413.5|9411.5|886
1693317900000|2023-08-29 14:05:00|9455|9453|9460|9458|9463|9461|9452|9450|704
1693318200000|2023-08-29 14:10:00|9461|9459|9447.5|9445.5|9462|9460|9441.5|9439.5|358
1693318500000|2023-08-29 14:15:00|9447|9445|9461.5|9459.5|9464|9462|9445.5|9443.5|467
1693318800000|2023-08-29 14:20:00|9461|9459|9455.5|9453.5|9466|9464|9452|9450|357
1693319100000|2023-08-29 14:25:00|9455|9453|9462.5|9460.5|9465.5|9463.5|9453.5|9451.5|188
1693319400000|2023-08-29 14:30:00|9462|9460|9451.5|9449.5|9462.5|9460.5|9451.5|9449.5|704
1693319700000|2023-08-29 14:35:00|9452|9450|9445.5|9443.5|9456|9454|9441.5|9439.5|536
1693320000000|2023-08-29 14:40:00|9446|9444|9440|9438|9447.5|9445.5|9438|9436|465
1693320300000|2023-08-29 14:45:00|9441|9439|9451|9449|9451.5|9449.5|9438|9436|3865
1693320600000|2023-08-29 14:50:00|9450.5|9448.5|9451|9449|9455|9453|9448.5|9446.5|417
1693320900000|2023-08-29 14:55:00|9451.5|9449.5|9444.5|9442.5|9456|9454|9444.5|9442.5|1499
1693321200000|2023-08-29 15:00:00|9445.5|9443.5|9441.5|9439.5|9447.5|9445.5|9441|9439|469
1693321500000|2023-08-29 15:05:00|9442|9440|9439|9437|9449|9447|9438|9436|237
1693321800000|2023-08-29 15:10:00|9438.5|9436.5|9446.5|9444.5|9447.5|9445.5|9437|9435|2261
1700818200000|2023-11-24 09:30:00|9541|9539|9541.5|9539.5|9541.5|9539.5|9538|9536|348
1700818500000|2023-11-24 09:35:00|9542.5|9540.5|9537.5|9535.5|9543.5|9541.5|9537.5|9535.5|420
1700818800000|2023-11-24 09:40:00|9538|9536|9550|9548|9550|9548|9536.5|9534.5|386
1700819100000|2023-11-24 09:45:00|9549.5|9547.5|9551|9549|9554.5|9552.5|9547|9545|934
1700819400000|2023-11-24 09:50:00|9551.5|9549.5|9561.5|9559.5|9563.5|9561.5|9550|9548|532
1700819700000|2023-11-24 09:55:00|9562|9560|9559|9557|9562.5|9560.5|9554|9552|296
1700820000000|2023-11-24 10:00:00|9559.5|9557.5|9558.5|9556.5|9563.5|9561.5|9556|9554|21028
1700820300000|2023-11-24 10:05:00|9559|9557|9559.5|9557.5|9562|9560|9555.5|9553.5|329
1700820600000|2023-11-24 10:10:00|9559|9557|9559.5|9557.5|9562|9560|9558|9556|211
1700820900000|2023-11-24 10:15:00|9559|9557|9559.5|9557.5|9560.5|9558.5|9556|9554|629
1700821200000|2023-11-24 10:20:00|9560.5|9558.5|9558.5|9556.5|9562.5|9560.5|9556.5|9554.5|1435
1700821500000|2023-11-24 10:25:00|9559.5|9557.5|9560.5|9558.5|9562|9560|9556.5|9554.5|587
1700821800000|2023-11-24 10:30:00|9559.5|9557.5|9556|9554|9560|9558|9552|9550|726
1700822100000|2023-11-24 10:35:00|9556.5|9554.5|9551.5|9549.5|9557.5|9555.5|9550.5|9548.5|233
1700822400000|2023-11-24 10:40:00|9551|9549|9560|9558|9560|9558|9551|9549|729
1700822700000|2023-11-24 10:45:00|9559.5|9557.5|9561.5|9559.5|9562.5|9560.5|9559|9557|4443
1700823000000|2023-11-24 10:50:00|9561|9559|9557.5|9555.5|9561.5|9559.5|9554.5|9552.5|104
1700823300000|2023-11-24 10:55:00|9557|9555|9557.5|9555.5|9559.5|9557.5|9556.5|9554.5|257
1700823600000|2023-11-24 11:00:00|9557|9555|9563|9561|9563.5|9561.5|9555.5|9553.5|272
1700823900000|2023-11-24 11:05:00|9562.5|9560.5|9566|9564|9566|9564|9562|9560|519
1700824200000|2023-11-24 11:10:00|9566.5|9564.5|9563|9561|9567.5|9565.5|9561|9559|6583
1700824500000|2023-11-24 11:15:00|9563.5|9561.5|9571.5|9569.5|9573|9571|9562.5|9560.5|4869
1700824800000|2023-11-24 11:20:00|9572|9570|9570|9568|9573.5|9571.5|9567|9565|2964
1700825100000|2023-11-24 11:25:00|9569.5|9567.5|9570.5|9568.5|9572.5|9570.5|9568.5|9566.5|205
1700825400000|2023-11-24 11:30:00|9570|9568|9565.5|9563.5|9570.5|9568.5|9564.5|9562.5|244
1700825700000|2023-11-24 11:35:00|9565|9563|9563.5|9561.5|9567.5|9565.5|9559|9557|758
1700826000000|2023-11-24 11:40:00|9563|9561|9565|9563|9569.5|9567.5|9563|9561|437
1700826300000|2023-11-24 11:45:00|9564.5|9562.5|9566|9564|9568|9566|9564.5|9562.5|332
1700826600000|2023-11-24 11:50:00|9566.5|9564.5|9565.5|9563.5|9568.5|9566.5|9564.5|9562.5|215
1700826900000|2023-11-24 11:55:00|9565|9563|9563.5|9561.5|9565|9563|9561|9559|1207
1700827200000|2023-11-24 12:00:00|9564|9562|9561.5|9559.5|9568|9566|9561|9559|133
1700827500000|2023-11-24 12:05:00|9562.5|9560.5|9565.5|9563.5|9569.5|9567.5|9561|9559|403
1700827800000|2023-11-24 12:10:00|9566|9564|9568.5|9566.5|9569.5|9567.5|9566|9564|937
1700828100000|2023-11-24 12:15:00|9569|9567|9563.5|9561.5|9570.5|9568.5|9562|9560|117
1700828400000|2023-11-24 12:20:00|9564|9562|9564.5|9562.5|9567.5|9565.5|9562.5|9560.5|3997
1700828700000|2023-11-24 12:25:00|9563.5|9561.5|9568.5|9566.5|9568.5|9566.5|9563.5|9561.5|170
1700829000000|2023-11-24 12:30:00|9569|9567|9572|9570|9572.5|9570.5|9568.5|9566.5|2130
1700829300000|2023-11-24 12:35:00|9572.5|9570.5|9575|9573|9575.5|9573.5|9571.5|9569.5|308
1700829600000|2023-11-24 12:40:00|9575.5|9573.5|9570.5|9568.5|9575.5|9573.5|9570|9568|12950
1700829900000|2023-11-24 12:45:00|9570|9568|9564|9562|9570|9568|9561.5|9559.5|183
1700830200000|2023-11-24 12:50:00|9564.5|9562.5|9565.5|9563.5|9566.5|9564.5|9563.5|9561.5|7454
1700830500000|2023-11-24 12:55:00|9565|9563|9563.5|9561.5|9566.5|9564.5|9560.5|9558.5|1240
1700830800000|2023-11-24 13:00:00|9563|9561|9565.5|9563.5|9566|9564|9558.5|9556.5|176
1700831100000|2023-11-24 13:05:00|9566|9564|9555|9553|9566.5|9564.5|9554.5|9552.5|2859
1700831400000|2023-11-24 13:10:00|9555.5|9553.5|9554|9552|9561.5|9559.5|9553.5|9551.5|550
1700831700000|2023-11-24 13:15:00|9553.5|9551.5|9553.5|9551.5|9556|9554|9550|9548|739
1700832000000|2023-11-24 13:20:00|9554|9552|9546.5|9544.5|9554.5|9552.5|9542|9540|426
1700832300000|2023-11-24 13:25:00|9547|9545|9549.5|9547.5|9550.5|9548.5|9545|9543|12946
1700832600000|2023-11-24 13:30:00|9548.5|9546.5|9553.5|9551.5|9553.5|9551.5|9545.5|9543.5|708
1700832900000|2023-11-24 13:35:00|9554|9552|9562.5|9560.5|9563.5|9561.5|9554|9552|272
1700833200000|2023-11-24 13:40:00|9563|9561|9557.5|9555.5|9564|9562|9557.5|9555.5|357
1700833500000|2023-11-24 13:45:00|9558|9556|9559.5|9557.5|9561.5|9559.5|9557.5|9555.5|816
1700833800000|2023-11-24 13:50:00|9560.5|9558.5|9569.5|9567.5|9570.5|9568.5|9560.5|9558.5|758
1700834100000|2023-11-24 13:55:00|9570|9568|9564.5|9562.5|9570|9568|9564|9562|458
1700834400000|2023-11-24 14:00:00|9565|9563|9573.5|9571.5|9577.5|9575.5|9564|9562|499
1700834700000|2023-11-24 14:05:00|9574|9572|9570.5|9568.5|9575.5|9573.5|9570|9568|832
1700835000000|2023-11-24 14:10:00|9571|9569|9566|9564|9575.5|9573.5|9566|9564|288
1700835300000|2023-11-24 14:15:00|9565.5|9563.5|9570.5|9568.5|9571.5|9569.5|9565|9563|707
1700835600000|2023-11-24 14:20:00|9570|9568|9570.5|9568.5|9571.5|9569.5|9567.5|9565.5|233
1700835900000|2023-11-24 14:25:00|9570|9568|9560|9558|9571|9569|9559.5|9557.5|394
1700836200000|2023-11-24 14:30:00|9560.5|9558.5|9562|9560|9565.5|9563.5|9559.5|9557.5|532
1700836500000|2023-11-24 14:35:00|9562.5|9560.5|9561.5|9559.5|9565.5|9563.5|9559|9557|469
1700836800000|2023-11-24 14:40:00|9562|9560|9563|9561|9566|9564|9561|9559|524
1700837100000|2023-11-24 14:45:00|9562|9560|9552|9550|9562|9560|9551|9549|657
1700837400000|2023-11-24 14:50:00|9551.5|9549.5|9554|9552|9561|9559|9551|9549|12797
1700837700000|2023-11-24 14:55:00|9554.5|9552.5|9559|9557|9561|9559|9552.5|9550.5|419
1700838000000|2023-11-24 15:00:00|9559.5|9557.5|9563.5|9561.5|9564.5|9562.5|9558.5|9556.5|306
1700838300000|2023-11-24 15:05:00|9563|9561|9557.5|9555.5|9564|9562|9557|9555|11061
1700838600000|2023-11-24 15:10:00|9557|9555|9551.5|9549.5|9557|9555|9549|9547|672
1700838900000|2023-11-24 15:15:00|9551|9549|9548.5|9546.5|9557.5|9555.5|9548|9546|1780
1700839200000|2023-11-24 15:20:00|9549.5|9547.5|9543.5|9541.5|9550.5|9548.5|9543|9541|520
1700839500000|2023-11-24 15:25:00|9544|9542|9543.5|9541.5|9546.5|9544.5|9543|9541|317
1700839800000|2023-11-24 15:30:00|9542.5|9540.5|9543.5|9541.5|9544.5|9542.5|9541.5|9539.5|334
1700840100000|2023-11-24 15:35:00|9542.5|9540.5|9542.5|9540.5|9544|9542|9541.5|9539.5|2530
1700840400000|2023-11-24 15:40:00|9541.5|9539.5|9544|9542|9544.5|9542.5|9540.5|9538.5|656
1700840700000|2023-11-24 15:45:00|9543.5|9541.5|9544|9542|9545|9543|9541.5|9539.5|1394
1700841000000|2023-11-24 15:50:00|9543.5|9541.5|9546.5|9544.5|9546.5|9544.5|9540.5|9538.5|273
1700841300000|2023-11-24 15:55:00|9548|9546|9555|9553|9555.5|9553.5|9548|9546|1109
1700841600000|2023-11-24 16:00:00|9555.5|9553.5|9553.5|9551.5|9555.5|9553.5|9552|9550|439
1700841900000|2023-11-24 16:05:00|9553|9551|9551|9549|9553.5|9551.5|9546.5|9544.5|378
1700842200000|2023-11-24 16:10:00|9551.5|9549.5|9566|9564|9566|9564|9547.5|9545.5|2154
1700842500000|2023-11-24 16:15:00|9565.5|9563.5|9557.5|9555.5|9565.5|9563.5|9557.5|9555.5|939
1700842800000|2023-11-24 16:20:00|9558.5|9556.5|9563.5|9561.5|9563.5|9561.5|9557.5|9555.5|1348
1700843100000|2023-11-24 16:25:00|9564|9562|9562.5|9560.5|9564.5|9562.5|9561.5|9559.5|320
1700843400000|2023-11-24 16:30:00|9563.5|9561.5|9565.5|9563.5|9566|9564|9562.5|9560.5|216
1700843700000|2023-11-24 16:35:00|9566|9564|9565.5|9563.5|9568.5|9566.5|9563.5|9561.5|133
1700844000000|2023-11-24 16:40:00|9566.5|9564.5|9566|9564|9567|9565|9563.5|9561.5|303
1700844300000|2023-11-24 16:45:00|9566.5|9564.5|9567.5|9565.5|9568.5|9566.5|9565.5|9563.5|482
1700844600000|2023-11-24 16:50:00|9567|9565|9568.5|9566.5|9570|9568|9566.5|9564.5|191
1700844900000|2023-11-24 16:55:00|9569.5|9567.5|9570.5|9568.5|9571.5|9569.5|9569|9567|130
1700845200000|2023-11-24 17:00:00|9571|9569|9570|9568|9572|9570|9569|9567|74
1700845500000|2023-11-24 17:05:00|9569.5|9567.5|9568|9566|9570.5|9568.5|9567|9565|70
1700845800000|2023-11-24 17:10:00|9568.5|9566.5|9570.5|9568.5|9570.5|9568.5|9568.5|9566.5|18
1700846100000|2023-11-24 17:15:00|9570|9568|9570|9568|9570.5|9568.5|9569|9567|70
1700846400000|2023-11-24 17:20:00|9570.5|9568.5|9569.5|9567.5|9570.5|9568.5|9569.5|9567.5|58
1700846700000|2023-11-24 17:25:00|9570.5|9568.5|9570.5|9568.5|9571.5|9569.5|9569.5|9567.5|118
1700847000000|2023-11-24 17:30:00|9571.5|9569.5|9575|9573|9575|9573|9571.5|9569.5|54
1700847300000|2023-11-24 17:35:00|9574.5|9572.5|9574.5|9572.5|9575.5|9573.5|9574|9572|13
1700847600000|2023-11-24 17:40:00|9574|9572|9574.5|9572.5|9574.5|9572.5|9572.5|9570.5|71
1700847900000|2023-11-24 17:45:00|9574|9572|9574|9572|9574.5|9572.5|9573|9571|103
1700848200000|2023-11-24 17:50:00|9574.5|9572.5|9578.5|9576.5|9578.5|9576.5|9573|9571|4667
1700848500000|2023-11-24 17:55:00|9578|9576|9572.5|9569.5|9579.5|9577.5|9571|9569|1621
1701072000000|2023-11-27 08:00:00|9594.5|9592.5|9584|9582|9594.5|9592.5|9575.5|9573.5|2629
1701072300000|2023-11-27 08:05:00|9584.5|9582.5|9585.5|9583.5|9588.5|9586.5|9582|9580|570
1701072600000|2023-11-27 08:10:00|9586|9584|9582.5|9580.5|9590.5|9588.5|9580.5|9578.5|1905
1701072900000|2023-11-27 08:15:00|9583|9581|9596.5|9594.5|9596.5|9594.5|9582.5|9580.5|484
1701073200000|2023-11-27 08:20:00|9597.5|9595.5|9599.5|9597.5|9600.5|9598.5|9593.5|9591.5|586
1701073500000|2023-11-27 08:25:00|9600.5|9598.5|9593.5|9591.5|9601.5|9599.5|9590.5|9588.5|4103
1701073800000|2023-11-27 08:30:00|9594.5|9592.5|9606.5|9604.5|9606.5|9604.5|9592.5|9590.5|1926
1701074100000|2023-11-27 08:35:00|9607|9605|9600.5|9598.5|9608.5|9606.5|9598.5|9596.5|660
1701074400000|2023-11-27 08:40:00|9601.5|9599.5|9594.5|9592.5|9603|9601|9594.5|9592.5|1764
1701074700000|2023-11-27 08:45:00|9593.5|9591.5|9585.5|9583.5|9594|9592|9585.5|9583.5|1065
1701075000000|2023-11-27 08:50:00|9583.5|9581.5|9582.5|9580.5|9584|9582|9574|9572|739
1701075300000|2023-11-27 08:55:00|9581.5|9579.5|9577.5|9575.5|9582.5|9580.5|9573.5|9571.5|6677
1701075600000|2023-11-27 09:00:00|9576.5|9574.5|9575.5|9573.5|9578.5|9576.5|9574.5|9572.5|604
1701075900000|2023-11-27 09:05:00|9574.5|9572.5|9571.5|9569.5|9574.5|9572.5|9564.5|9562.5|1363
1701076200000|2023-11-27 09:10:00|9571|9569|9572.5|9570.5|9572.5|9570.5|9568|9566|540
1701076500000|2023-11-27 09:15:00|9571.5|9569.5|9567.5|9565.5|9572.5|9570.5|9566|9564|334
1701076800000|2023-11-27 09:20:00|9568|9566|9568|9566|9570.5|9568.5|9563.5|9561.5|1087
1701077100000|2023-11-27 09:25:00|9568.5|9566.5|9570.5|9568.5|9570.5|9568.5|9566.5|9564.5|1802
1701077400000|2023-11-27 09:30:00|9569.5|9567.5|9569.5|9567.5|9573.5|9571.5|9569.5|9567.5|691
1701077700000|2023-11-27 09:35:00|9570.5|9568.5|9565.5|9563.5|9570.5|9568.5|9563.5|9561.5|784
1701078000000|2023-11-27 09:40:00|9566|9564|9565.5|9563.5|9566.5|9564.5|9560.5|9558.5|1601
1701078300000|2023-11-27 09:45:00|9566|9564|9559.5|9557.5|9566.5|9564.5|9558.5|9556.5|812
1701078600000|2023-11-27 09:50:00|9560|9558|9563.5|9561.5|9563.5|9561.5|9557.5|9555.5|4339
1701078900000|2023-11-27 09:55:00|9564|9562|9563.5|9561.5|9564.5|9562.5|9560.5|9558.5|2990
1701079200000|2023-11-27 10:00:00|9564|9562|9573.5|9571.5|9574|9572|9564|9562|3612
1701079500000|2023-11-27 10:05:00|9574|9572|9571|9569|9575.5|9573.5|9570.5|9568.5|375
1701079800000|2023-11-27 10:10:00|9571.5|9569.5|9579.5|9577.5|9579.5|9577.5|9570.5|9568.5|455
1701080100000|2023-11-27 10:15:00|9578.5|9576.5|9584.5|9582.5|9585.5|9583.5|9577.5|9575.5|384
1701080400000|2023-11-27 10:20:00|9583.5|9581.5|9587.5|9585.5|9588.5|9586.5|9581.5|9579.5|1014
1701080700000|2023-11-27 10:25:00|9588.5|9586.5|9591.5|9589.5|9591.5|9589.5|9588|9586|1410
1701081000000|2023-11-27 10:30:00|9590.5|9588.5|9593|9591|9594|9592|9588.5|9586.5|812
1701081300000|2023-11-27 10:35:00|9593.5|9591.5|9595.5|9593.5|9595.5|9593.5|9587.5|9585.5|348
1701081600000|2023-11-27 10:40:00|9596|9594|9594.5|9592.5|9599.5|9597.5|9594.5|9592.5|8925
1701081900000|2023-11-27 10:45:00|9595.5|9593.5|9600.5|9598.5|9602.5|9600.5|9592.5|9590.5|4125
1701082200000|2023-11-27 10:50:00|9601.5|9599.5|9607.5|9605.5|9608.5|9606.5|9599.5|9597.5|1217
1701082500000|2023-11-27 10:55:00|9608.5|9606.5|9607.5|9605.5|9608.5|9606.5|9603.5|9601.5|645
1701082800000|2023-11-27 11:00:00|9606.5|9604.5|9612.5|9610.5|9613.5|9611.5|9603.5|9601.5|364
1701083100000|2023-11-27 11:05:00|9613|9611|9609.5|9607.5|9613.5|9611.5|9608.5|9606.5|459
1701083400000|2023-11-27 11:10:00|9609|9607|9609.5|9607.5|9610.5|9608.5|9605.5|9603.5|1340
1701083700000|2023-11-27 11:15:00|9608.5|9606.5|9606.5|9604.5|9608.5|9606.5|9601.5|9599.5|529
1701084000000|2023-11-27 11:20:00|9607.5|9605.5|9603.5|9601.5|9607.5|9605.5|9602.5|9600.5|549
1701084300000|2023-11-27 11:25:00|9604.5|9602.5|9599.5|9597.5|9605|9603|9599.5|9597.5|303
1701084600000|2023-11-27 11:30:00|9600|9598|9595.5|9593.5|9600|9598|9593.5|9591.5|700
1701084900000|2023-11-27 11:35:00|9596|9594|9590.5|9588.5|9596|9594|9590.5|9588.5|1918
1701085200000|2023-11-27 11:40:00|9589.5|9587.5|9588.5|9586.5|9594|9592|9588|9586|559
1701085500000|2023-11-27 11:45:00|9589.5|9587.5|9592.5|9590.5|9593|9591|9589.5|9587.5|259
1701085800000|2023-11-27 11:50:00|9591.5|9589.5|9593.5|9591.5|9594.5|9592.5|9590.5|9588.5|484
1701086100000|2023-11-27 11:55:00|9592.5|9590.5|9599|9597|9599.5|9597.5|9592|9590|782
1701086400000|2023-11-27 12:00:00|9599.5|9597.5|9599.5|9597.5|9603.5|9601.5|9598.5|9596.5|2847
1701086700000|2023-11-27 12:05:00|9600|9598|9600|9598|9601.5|9599.5|9599.5|9597.5|789
1701087000000|2023-11-27 12:10:00|9599.5|9597.5|9608.5|9606.5|9609.5|9607.5|9599.5|9597.5|530
1701087300000|2023-11-27 12:15:00|9609|9607|9607.5|9605.5|9613|9611|9606.5|9604.5|766
1701087600000|2023-11-27 12:20:00|9607|9605|9608.5|9606.5|9611|9609|9606.5|9604.5|580
1701087900000|2023-11-27 12:25:00|9608|9606|9604.5|9602.5|9608.5|9606.5|9601.5|9599.5|916
1701088200000|2023-11-27 12:30:00|9605|9603|9607.5|9605.5|9610.5|9608.5|9604.5|9602.5|931
1701088500000|2023-11-27 12:35:00|9608.5|9606.5|9601|9599|9609.5|9607.5|9599.5|9597.5|403
1701088800000|2023-11-27 12:40:00|9601.5|9599.5|9600.5|9598.5|9603.5|9601.5|9600.5|9598.5|859
1701089100000|2023-11-27 12:45:00|9601.5|9599.5|9605.5|9603.5|9605.5|9603.5|9600.5|9598.5|308
1701089400000|2023-11-27 12:50:00|9606.5|9604.5|9606.5|9604.5|9608.5|9606.5|9605.5|9603.5|1082
1701089700000|2023-11-27 12:55:00|9607.5|9605.5|9603.5|9601.5|9608|9606|9602.5|9600.5|12323
1701090000000|2023-11-27 13:00:00|9604|9602|9614.5|9612.5|9614.5|9612.5|9603.5|9601.5|5081
1701090300000|2023-11-27 13:05:00|9615.5|9613.5|9617.5|9615.5|9620.5|9618.5|9615.5|9613.5|855
1701090600000|2023-11-27 13:10:00|9618.5|9616.5|9613.5|9611.5|9620.5|9618.5|9612.5|9610.5|468
1701090900000|2023-11-27 13:15:00|9613|9611|9611.5|9609.5|9613.5|9611.5|9606.5|9604.5|1334
1701091200000|2023-11-27 13:20:00|9612.5|9610.5|9610.5|9608.5|9612.5|9610.5|9607.5|9605.5|766
1701091500000|2023-11-27 13:25:00|9611|9609|9614.5|9612.5|9614.5|9612.5|9609.5|9607.5|431
1701091800000|2023-11-27 13:30:00|9614|9612|9619.5|9617.5|9622.5|9620.5|9613.5|9611.5|2150
1701092100000|2023-11-27 13:35:00|9618.5|9616.5|9623.5|9621.5|9623.5|9621.5|9616.5|9614.5|1451
1701092400000|2023-11-27 13:40:00|9623|9621|9617.5|9615.5|9623.5|9621.5|9617|9615|526
1701092700000|2023-11-27 13:45:00|9618|9616|9623.5|9621.5|9623.5|9621.5|9615.5|9613.5|577
1701093000000|2023-11-27 13:50:00|9623|9621|9623.5|9621.5|9626.5|9624.5|9619.5|9617.5|1934
1701093300000|2023-11-27 13:55:00|9622.5|9620.5|9619.5|9617.5|9622.5|9620.5|9617|9615|563
1701093600000|2023-11-27 14:00:00|9619|9617|9619.5|9617.5|9620.5|9618.5|9616.5|9614.5|1002
1701093900000|2023-11-27 14:05:00|9618.5|9616.5|9610|9608|9618.5|9616.5|9609.5|9607.5|990
1701094200000|2023-11-27 14:10:00|9609.5|9607.5|9613.5|9611.5|9616|9614|9609.5|9607.5|858
1701094500000|2023-11-27 14:15:00|9613|9611|9613.5|9611.5|9618.5|9616.5|9611.5|9609.5|1570
1701094800000|2023-11-27 14:20:00|9613|9611|9617.5|9615.5|9617.5|9615.5|9612|9610|21270
1701095100000|2023-11-27 14:25:00|9616.5|9614.5|9621.5|9619.5|9623.5|9621.5|9613.5|9611.5|1500
1701095400000|2023-11-27 14:30:00|9622.5|9620.5|9610|9608|9623.5|9621.5|9609.5|9607.5|1354
1701095700000|2023-11-27 14:35:00|9609.5|9607.5|9610.5|9608.5|9614.5|9612.5|9609.5|9607.5|791
1701096000000|2023-11-27 14:40:00|9611|9609|9621|9619|9621.5|9619.5|9610.5|9608.5|879
1701096300000|2023-11-27 14:45:00|9620.5|9618.5|9613.5|9611.5|9623.5|9621.5|9613.5|9611.5|1554
1701096600000|2023-11-27 14:50:00|9612.5|9610.5|9609|9607|9613|9611|9604.5|9602.5|1666
1701096900000|2023-11-27 14:55:00|9609.5|9607.5|9614.5|9612.5|9614.5|9612.5|9608.5|9606.5|1180
1701097200000|2023-11-27 15:00:00|9615.5|9613.5|9622|9620|9627.5|9625.5|9615.5|9613.5|1053
1701097500000|2023-11-27 15:05:00|9621.5|9619.5|9623.5|9621.5|9626|9624|9616.5|9614.5|2416
1701097800000|2023-11-27 15:10:00|9624|9622|9628|9626|9629.5|9627.5|9622.5|9620.5|1784
1701098100000|2023-11-27 15:15:00|9627.5|9625.5|9628.5|9626.5|9631.5|9629.5|9626|9624|1230
1701098400000|2023-11-27 15:20:00|9631|9629|9630|9628|9632.5|9630.5|9626|9624|3867
1701098700000|2023-11-27 15:25:00|9629.5|9627.5|9630.5|9628.5|9636.5|9634.5|9628.5|9626.5|1418
1701099000000|2023-11-27 15:30:00|9630|9628|9626.5|9624.5|9632.5|9630.5|9625|9623|829
1701099300000|2023-11-27 15:35:00|9627.5|9625.5|9624.5|9622.5|9632.5|9630.5|9623.5|9621.5|1039
1701099600000|2023-11-27 15:40:00|9624|9622|9628|9626|9629.5|9627.5|9624|9622|1257
1701099900000|2023-11-27 15:45:00|9628.5|9626.5|9628.5|9626.5|9628.5|9626.5|9621.5|9619.5|1408
1701100200000|2023-11-27 15:50:00|9628|9626|9628.5|9626.5|9631.5|9629.5|9625.5|9623.5|1206
1701100500000|2023-11-27 15:55:00|9629|9627|9631|9629|9633.5|9631.5|9628.5|9626.5|7943
1701100800000|2023-11-27 16:00:00|9630.5|9628.5|9633.5|9631.5|9634.5|9632.5|9627.5|9625.5|923
1701101100000|2023-11-27 16:05:00|9632.5|9630.5|9636|9634|9638|9636|9629.5|9627.5|1085
1701101400000|2023-11-27 16:10:00|9635.5|9633.5|9639.5|9637.5|9641.5|9639.5|9631.5|9629.5|2200
1701101700000|2023-11-27 16:15:00|9639|9637|9635.5|9633.5|9641.5|9639.5|9633.5|9631.5|2880
1701102000000|2023-11-27 16:20:00|9636.5|9634.5|9635.5|9633.5|9637.5|9635.5|9633.5|9631.5|1449
1701102300000|2023-11-27 16:25:00|9635|9633|9636.5|9634.5|9637|9635|9633.5|9631.5|1252
1701102600000|2023-11-27 16:30:00|9635.5|9633.5|9630|9628|9635.5|9633.5|9628.5|9626.5|2375
1701102900000|2023-11-27 16:35:00|9630.5|9628.5|9632.5|9630.5|9634|9632|9629.5|9627.5|946
1701103200000|2023-11-27 16:40:00|9633|9631|9636.5|9634.5|9637|9635|9632.5|9630.5|839
1701103500000|2023-11-27 16:45:00|9637.5|9635.5|9637.5|9635.5|9639.5|9637.5|9632.5|9630.5|495
1701103800000|2023-11-27 16:50:00|9636.5|9634.5|9634.5|9632.5|9637.5|9635.5|9634|9632|524
1701104100000|2023-11-27 16:55:00|9635.5|9633.5|9639.5|9637.5|9642|9640|9635.5|9633.5|420
1701104400000|2023-11-27 17:00:00|9640.5|9638.5|9639|9637|9640.5|9638.5|9637.5|9635.5|3583
1701104700000|2023-11-27 17:05:00|9638.5|9636.5|9640.5|9638.5|9641.5|9639.5|9637.5|9635.5|1033
1701105000000|2023-11-27 17:10:00|9641|9639|9641.5|9639.5|9642.5|9640.5|9639.5|9637.5|268
1701105300000|2023-11-27 17:15:00|9640.5|9638.5|9641.5|9639.5|9641.5|9639.5|9639.5|9637.5|380
1701105600000|2023-11-27 17:20:00|9641|9639|9641.5|9639.5|9642.5|9640.5|9639.5|9637.5|424
1701105900000|2023-11-27 17:25:00|9641|9639|9639|9637|9641.5|9639.5|9638.5|9636.5|641
1701106200000|2023-11-27 17:30:00|9638.5|9636.5|9641|9639|9642|9640|9637|9635|116
1701106500000|2023-11-27 17:35:00|9641.5|9639.5|9640|9638|9641.5|9639.5|9638.5|9636.5|62
1701106800000|2023-11-27 17:40:00|9639.5|9637.5|9644|9642|9644.5|9642.5|9639.5|9637.5|170
1701107100000|2023-11-27 17:45:00|9643.5|9641.5|9646.5|9644.5|9646.5|9644.5|9643.5|9641.5|1678
1701107400000|2023-11-27 17:50:00|9646|9644|9647|9645|9648.5|9646.5|9645.5|9643.5|1119
1701107700000|2023-11-27 17:55:00|9646.5|9644.5|9648|9646|9649|9647|9643.5|9641.5|443
1701158400000|2023-11-28 08:00:00|9664.5|9662.5|9638.5|9636.5|9666|9664|9636.5|9634.5|1404
1701158700000|2023-11-28 08:05:00|9637.5|9635.5|9631.5|9629.5|9640.5|9638.5|9630.5|9628.5|2458
1701159000000|2023-11-28 08:10:00|9630.5|9628.5|9642.5|9640.5|9643.5|9641.5|9630.5|9628.5|1349
1701159300000|2023-11-28 08:15:00|9641.5|9639.5|9642.5|9640.5|9655.5|9653.5|9640.5|9638.5|3151
1701159600000|2023-11-28 08:20:00|9641.5|9639.5|9645|9643|9653.5|9651.5|9641.5|9639.5|863
1701159900000|2023-11-28 08:25:00|9644.5|9642.5|9635.5|9633.5|9649.5|9647.5|9633.5|9631.5|552
1701160200000|2023-11-28 08:30:00|9634.5|9632.5|9631.5|9629.5|9640.5|9638.5|9630.5|9628.5|1673
1701160500000|2023-11-28 08:35:00|9631|9629|9632|9630|9637|9635|9627|9625|580
1701160800000|2023-11-28 08:40:00|9631.5|9629.5|9631.5|9629.5|9633.5|9631.5|9626.5|9624.5|4154
1701161100000|2023-11-28 08:45:00|9632|9630|9635.5|9633.5|9636|9634|9625.5|9623.5|946
1701161400000|2023-11-28 08:50:00|9636.5|9634.5|9643.5|9641.5|9643.5|9641.5|9635.5|9633.5|1030
1701161700000|2023-11-28 08:55:00|9644.5|9642.5|9644.5|9642.5|9648|9646|9642.5|9640.5|576
1701162000000|2023-11-28 09:00:00|9644|9642|9647|9645|9648.5|9646.5|9641.5|9639.5|939
1701162300000|2023-11-28 09:05:00|9647.5|9645.5|9651.5|9649.5|9652.5|9650.5|9647|9645|419
1701162600000|2023-11-28 09:10:00|9650.5|9648.5|9647.5|9645.5|9652.5|9650.5|9646.5|9644.5|395
1701162900000|2023-11-28 09:15:00|9649.5|9647.5|9644.5|9642.5|9650.5|9648.5|9641.5|9639.5|739
1701163200000|2023-11-28 09:20:00|9645|9643|9642.5|9640.5|9645.5|9643.5|9641|9639|444
1701163500000|2023-11-28 09:25:00|9643.5|9641.5|9645.5|9643.5|9646.5|9644.5|9643.5|9641.5|613
1701163800000|2023-11-28 09:30:00|9643.5|9641.5|9638.5|9636.5|9647.5|9645.5|9638.5|9636.5|702
1701164100000|2023-11-28 09:35:00|9637.5|9635.5|9634.5|9632.5|9638|9636|9631.5|9629.5|917
1701164400000|2023-11-28 09:40:00|9636.5|9634.5|9628.5|9626.5|9637.5|9635.5|9628.5|9626.5|663
1701164700000|2023-11-28 09:45:00|9629|9627|9629.5|9627.5|9631.5|9629.5|9626.5|9624.5|2788
1701165000000|2023-11-28 09:50:00|9628.5|9626.5|9634.5|9632.5|9635.5|9633.5|9628|9626|1278
1701165300000|2023-11-28 09:55:00|9635.5|9633.5|9639|9637|9642.5|9640.5|9630|9628|3410
1701165600000|2023-11-28 10:00:00|9638.5|9636.5|9628.5|9626.5|9643.5|9641.5|9628.5|9626.5|4737
1701165900000|2023-11-28 10:05:00|9627.5|9625.5|9629.5|9627.5|9634.5|9632.5|9623.5|9621.5|1497
1701166200000|2023-11-28 10:10:00|9630.5|9628.5|9627.5|9625.5|9633.5|9631.5|9627.5|9625.5|884
1701166500000|2023-11-28 10:15:00|9628.5|9626.5|9632.5|9630.5|9632.5|9630.5|9624.5|9622.5|1267
1701166800000|2023-11-28 10:20:00|9631.5|9629.5|9624.5|9622.5|9631.5|9629.5|9623.5|9621.5|5785
1701167100000|2023-11-28 10:25:00|9625|9623|9613|9611|9627.5|9625.5|9612|9610|887
1701167400000|2023-11-28 10:30:00|9612.5|9610.5|9617.5|9615.5|9621.5|9619.5|9606|9604|1893
1701167700000|2023-11-28 10:35:00|9618|9616|9622.5|9620.5|9623.5|9621.5|9616.5|9614.5|2057
1701168000000|2023-11-28 10:40:00|9620.5|9618.5|9621.5|9619.5|9621.5|9619.5|9618.5|9616.5|822
1701168300000|2023-11-28 10:45:00|9621|9619|9626.5|9624.5|9627|9625|9617.5|9615.5|656
1701168600000|2023-11-28 10:50:00|9627.5|9625.5|9627.5|9625.5|9629.5|9627.5|9625.5|9623.5|824
1701168900000|2023-11-28 10:55:00|9626.5|9624.5|9623.5|9621.5|9628.5|9626.5|9623.5|9621.5|405
1701169200000|2023-11-28 11:00:00|9624.5|9622.5|9626.5|9624.5|9626.5|9624.5|9622.5|9620.5|762
1701169500000|2023-11-28 11:05:00|9627.5|9625.5|9630|9628|9632|9630|9627.5|9625.5|504
1701169800000|2023-11-28 11:10:00|9629.5|9627.5|9630.5|9628.5|9630.5|9628.5|9626.5|9624.5|361
1701170100000|2023-11-28 11:15:00|9630|9628|9631.5|9629.5|9631.5|9629.5|9626.5|9624.5|273
1701170400000|2023-11-28 11:20:00|9631|9629|9634.5|9632.5|9634.5|9632.5|9630.5|9628.5|502
1701170700000|2023-11-28 11:25:00|9635.5|9633.5|9634.5|9632.5|9637.5|9635.5|9633|9631|616
1701171000000|2023-11-28 11:30:00|9632.5|9630.5|9628.5|9626.5|9633|9631|9628.5|9626.5|508
1701171300000|2023-11-28 11:35:00|9627.5|9625.5|9626|9624|9629.5|9627.5|9624|9622|363
1701171600000|2023-11-28 11:40:00|9625.5|9623.5|9627.5|9625.5|9628.5|9626.5|9624.5|9622.5|354
1701171900000|2023-11-28 11:45:00|9628|9626|9630.5|9628.5|9630.5|9628.5|9626.5|9624.5|383
1701172200000|2023-11-28 11:50:00|9629.5|9627.5|9626.5|9624.5|9629.5|9627.5|9625.5|9623.5|243
1701172500000|2023-11-28 11:55:00|9624.5|9622.5|9621|9619|9626.5|9624.5|9620.5|9618.5|2455
1701172800000|2023-11-28 12:00:00|9620.5|9618.5|9626|9624|9626|9624|9618.5|9616.5|610
1701173100000|2023-11-28 12:05:00|9625.5|9623.5|9630|9628|9630|9628|9623.5|9621.5|400
1701173400000|2023-11-28 12:10:00|9630.5|9628.5|9631|9629|9632|9630|9625.5|9623.5|251
1701173700000|2023-11-28 12:15:00|9630.5|9628.5|9630.5|9628.5|9631.5|9629.5|9628.5|9626.5|438
1701174000000|2023-11-28 12:20:00|9629.5|9627.5|9629|9627|9632.5|9630.5|9625.5|9623.5|2550
1701174300000|2023-11-28 12:25:00|9629.5|9627.5|9631.5|9629.5|9633.5|9631.5|9627.5|9625.5|1740
1701174600000|2023-11-28 12:30:00|9633.5|9631.5|9640.5|9638.5|9641.5|9639.5|9633|9631|745
1701174900000|2023-11-28 12:35:00|9639.5|9637.5|9639.5|9637.5|9641.5|9639.5|9638.5|9636.5|3968
1701175200000|2023-11-28 12:40:00|9639|9637|9633.5|9631.5|9639.5|9637.5|9631.5|9629.5|770
1701175500000|2023-11-28 12:45:00|9634.5|9632.5|9629.5|9627.5|9634.5|9632.5|9629.5|9627.5|341
1701175800000|2023-11-28 12:50:00|9628.5|9626.5|9632|9630|9635.5|9633.5|9628.5|9626.5|2854
1701176100000|2023-11-28 12:55:00|9632.5|9630.5|9625.5|9623.5|9632.5|9630.5|9622.5|9620.5|628
1701176400000|2023-11-28 13:00:00|9626|9624|9622.5|9620.5|9628.5|9626.5|9619.5|9617.5|1427
1701176700000|2023-11-28 13:05:00|9623|9621|9619.5|9617.5|9623|9621|9614.5|9612.5|3448
1701177000000|2023-11-28 13:10:00|9619|9617|9630|9628|9630.5|9628.5|9617.5|9615.5|898
1701177300000|2023-11-28 13:15:00|9629.5|9627.5|9640.5|9638.5|9640.5|9638.5|9628.5|9626.5|1920
1701177600000|2023-11-28 13:20:00|9640|9638|9639.5|9637.5|9640|9638|9636.5|9634.5|626
1701177900000|2023-11-28 13:25:00|9638.5|9636.5|9643|9641|9643.5|9641.5|9636.5|9634.5|1087
1701178200000|2023-11-28 13:30:00|9642.5|9640.5|9648.5|9646.5|9649.5|9647.5|9642.5|9640.5|755
1701178500000|2023-11-28 13:35:00|9647.5|9645.5|9643.5|9641.5|9649.5|9647.5|9643|9641|584
1701178800000|2023-11-28 13:40:00|9643|9641|9648.5|9646.5|9649.5|9647.5|9641.5|9639.5|1334
1701179100000|2023-11-28 13:45:00|9647.5|9645.5|9639.5|9637.5|9648.5|9646.5|9637.5|9635.5|1760
1701179400000|2023-11-28 13:50:00|9640|9638|9646.5|9644.5|9648.5|9646.5|9638.5|9636.5|946
1701179700000|2023-11-28 13:55:00|9646|9644|9643.5|9641.5|9646|9644|9639.5|9637.5|1382
1701180000000|2023-11-28 14:00:00|9643|9641|9632.5|9630.5|9648|9646|9630.5|9628.5|1157
1701180300000|2023-11-28 14:05:00|9631.5|9629.5|9636.5|9634.5|9638.5|9636.5|9627.5|9625.5|608
1701180600000|2023-11-28 14:10:00|9635.5|9633.5|9631.5|9629.5|9640.5|9638.5|9630.5|9628.5|738
1701180900000|2023-11-28 14:15:00|9631|9629|9625.5|9623.5|9631.5|9629.5|9623.5|9621.5|836
1701181200000|2023-11-28 14:20:00|9625|9623|9632.5|9630.5|9633.5|9631.5|9624.5|9622.5|600
1701181500000|2023-11-28 14:25:00|9633|9631|9643.5|9641.5|9643.5|9641.5|9632|9630|1084
1701181800000|2023-11-28 14:30:00|9643|9641|9635|9633|9643.5|9641.5|9635|9633|1429
1701182100000|2023-11-28 14:35:00|9635.5|9633.5|9639.5|9637.5|9641.5|9639.5|9630.5|9628.5|1011
1701182400000|2023-11-28 14:40:00|9638.5|9636.5|9645.5|9643.5|9650.5|9648.5|9638.5|9636.5|1411
1701182700000|2023-11-28 14:45:00|9645|9643|9647.5|9645.5|9649|9647|9643.5|9641.5|941
1701183000000|2023-11-28 14:50:00|9648.5|9646.5|9644.5|9642.5|9651|9649|9644.5|9642.5|993
1701183300000|2023-11-28 14:55:00|9645.5|9643.5|9642.5|9640.5|9648.5|9646.5|9642|9640|895
1701183600000|2023-11-28 15:00:00|9643|9641|9650.5|9648.5|9651.5|9649.5|9636.5|9634.5|1302
1701183900000|2023-11-28 15:05:00|9650|9648|9641.5|9639.5|9652.5|9650.5|9641|9639|1328
1701184200000|2023-11-28 15:10:00|9642|9640|9640.5|9638.5|9643.5|9641.5|9637.5|9635.5|920
1701184500000|2023-11-28 15:15:00|9641|9639|9649.5|9647.5|9650|9648|9640.5|9638.5|3126
1701184800000|2023-11-28 15:20:00|9648.5|9646.5|9655.5|9653.5|9656|9654|9647.5|9645.5|843
1701185100000|2023-11-28 15:25:00|9656.5|9654.5|9659.5|9657.5|9659.5|9657.5|9653.5|9651.5|1010
1701185400000|2023-11-28 15:30:00|9659|9657|9660.5|9658.5|9661|9659|9655.5|9653.5|1052
1701185700000|2023-11-28 15:35:00|9660|9658|9667|9665|9667.5|9665.5|9655.5|9653.5|902
1701186000000|2023-11-28 15:40:00|9666.5|9664.5|9679|9677|9681|9679|9666.5|9664.5|1576
1701186300000|2023-11-28 15:45:00|9678.5|9676.5|9670|9668|9679|9677|9667.5|9665.5|1451
1701186600000|2023-11-28 15:50:00|9669.5|9667.5|9673.5|9671.5|9674.5|9672.5|9669.5|9667.5|1677
1701186900000|2023-11-28 15:55:00|9674.5|9672.5|9685.5|9683.5|9686|9684|9673.5|9671.5|3584
1701187200000|2023-11-28 16:00:00|9684.5|9682.5|9695.5|9693.5|9697.5|9695.5|9684|9682|1494
1701187500000|2023-11-28 16:05:00|9696.5|9694.5|9691.5|9689.5|9700.5|9698.5|9689.5|9687.5|2707
1701187800000|2023-11-28 16:10:00|9691|9689|9686.5|9684.5|9694|9692|9683.5|9681.5|3583
1701188100000|2023-11-28 16:15:00|9688.5|9686.5|9690.5|9688.5|9694|9692|9681|9679|1792
1701188400000|2023-11-28 16:20:00|9691|9689|9688.5|9686.5|9693.5|9691.5|9685|9683|1496
1701188700000|2023-11-28 16:25:00|9689|9687|9686.5|9684.5|9692.5|9690.5|9686.5|9684.5|903
1701189000000|2023-11-28 16:30:00|9685.5|9683.5|9685.5|9683.5|9686.5|9684.5|9683|9681|866
1701189300000|2023-11-28 16:35:00|9686.5|9684.5|9682.5|9680.5|9686.5|9684.5|9682.5|9680.5|852
1701189600000|2023-11-28 16:40:00|9683|9681|9673.5|9671.5|9683.5|9681.5|9670.5|9668.5|2780
1701189900000|2023-11-28 16:45:00|9674|9672|9671.5|9669.5|9677.5|9675.5|9669|9667|1258
1701190200000|2023-11-28 16:50:00|9670.5|9668.5|9675|9673|9677.5|9675.5|9670.5|9668.5|453
1701190500000|2023-11-28 16:55:00|9675.5|9673.5|9679.5|9677.5|9679.5|9677.5|9671.5|9669.5|3402
1701190800000|2023-11-28 17:00:00|9678.5|9676.5|9680.5|9678.5|9684.5|9682.5|9677.5|9675.5|937
1701191100000|2023-11-28 17:05:00|9679.5|9677.5|9678.5|9676.5|9680.5|9678.5|9678.5|9676.5|187
1701191400000|2023-11-28 17:10:00|9679.5|9677.5|9681.5|9679.5|9681.5|9679.5|9678.5|9676.5|293
1701191700000|2023-11-28 17:15:00|9681|9679|9681.5|9679.5|9682.5|9680.5|9680.5|9678.5|512
1701192000000|2023-11-28 17:20:00|9682.5|9680.5|9677.5|9675.5|9682.5|9680.5|9674.5|9672.5|724
1701192300000|2023-11-28 17:25:00|9678.5|9676.5|9684.5|9682.5|9684.5|9682.5|9677.5|9675.5|854
1701192600000|2023-11-28 17:30:00|9683.5|9681.5|9680.5|9678.5|9684|9682|9678.5|9676.5|480
1701192900000|2023-11-28 17:35:00|9681|9679|9680.5|9678.5|9681|9679|9678.5|9676.5|320
1701193200000|2023-11-28 17:40:00|9681.5|9679.5|9675.5|9673.5|9682.5|9680.5|9673.5|9671.5|443
1701193500000|2023-11-28 17:45:00|9676|9674|9675.5|9673.5|9676.5|9674.5|9672.5|9670.5|197
1701193800000|2023-11-28 17:50:00|9674.5|9672.5|9672|9670|9675|9673|9668.5|9666.5|234
1701194100000|2023-11-28 17:55:00|9672.5|9670.5|9670.5|9667.5|9675.5|9673.5|9665.5|9663.5|269
1701244800000|2023-11-29 08:00:00|9722|9720|9721.5|9719.5|9731.5|9729.5|9712.5|9710.5|2068
1701245100000|2023-11-29 08:05:00|9722.5|9720.5|9721.5|9719.5|9724|9722|9714|9712|1130
1701245400000|2023-11-29 08:10:00|9721|9719|9713.5|9711.5|9724.5|9722.5|9711|9709|824
1701245700000|2023-11-29 08:15:00|9713|9711|9711.5|9709.5|9720.5|9718.5|9709.5|9707.5|1015
1701246000000|2023-11-29 08:20:00|9712.5|9710.5|9705.5|9703.5|9713|9711|9703|9701|776
1701246300000|2023-11-29 08:25:00|9706.5|9704.5|9697.5|9695.5|9709.5|9707.5|9697.5|9695.5|880
1701246600000|2023-11-29 08:30:00|9698.5|9696.5|9696.5|9694.5|9700.5|9698.5|9691.5|9689.5|1431
1701246900000|2023-11-29 08:35:00|9696|9694|9708.5|9706.5|9709|9707|9695.5|9693.5|1482
1701247200000|2023-11-29 08:40:00|9709.5|9707.5|9702.5|9700.5|9715.5|9713.5|9700.5|9698.5|1315
1701247500000|2023-11-29 08:45:00|9702|9700|9703.5|9701.5|9707.5|9705.5|9699.5|9697.5|1033
1701247800000|2023-11-29 08:50:00|9704|9702|9708.5|9706.5|9709.5|9707.5|9700.5|9698.5|799
1701248100000|2023-11-29 08:55:00|9707.5|9705.5|9711.5|9709.5|9711.5|9709.5|9701|9699|895
1701248400000|2023-11-29 09:00:00|9711|9709|9711.5|9709.5|9715.5|9713.5|9701.5|9699.5|1064
1701248700000|2023-11-29 09:05:00|9710.5|9708.5|9711|9709|9714.5|9712.5|9707|9705|564
1701249000000|2023-11-29 09:10:00|9711.5|9709.5|9711|9709|9713.5|9711.5|9705.5|9703.5|878
1701249300000|2023-11-29 09:15:00|9711.5|9709.5|9709.5|9707.5|9712.5|9710.5|9708.5|9706.5|528
1701249600000|2023-11-29 09:20:00|9708|9706|9704.5|9702.5|9710.5|9708.5|9701.5|9699.5|532
1701249900000|2023-11-29 09:25:00|9703.5|9701.5|9704.5|9702.5|9705.5|9703.5|9700.5|9698.5|415
1701250200000|2023-11-29 09:30:00|9705|9703|9701.5|9699.5|9705.5|9703.5|9697|9695|532
1701250500000|2023-11-29 09:35:00|9700.5|9698.5|9697.5|9695.5|9701.5|9699.5|9694.5|9692.5|800
1701250800000|2023-11-29 09:40:00|9698.5|9696.5|9695.5|9693.5|9700.5|9698.5|9693.5|9691.5|725
1701251100000|2023-11-29 09:45:00|9696.5|9694.5|9704.5|9702.5|9705.5|9703.5|9696.5|9694.5|666
1701251400000|2023-11-29 09:50:00|9705.5|9703.5|9711.5|9709.5|9713.5|9711.5|9703.5|9701.5|1166
1701251700000|2023-11-29 09:55:00|9710.5|9708.5|9711.5|9709.5|9718.5|9716.5|9710.5|9708.5|967
1701252000000|2023-11-29 10:00:00|9711|9709|9714.5|9712.5|9715.5|9713.5|9706.5|9704.5|1529
1701252300000|2023-11-29 10:05:00|9713.5|9711.5|9719.5|9717.5|9720.5|9718.5|9713.5|9711.5|536
1701252600000|2023-11-29 10:10:00|9720|9718|9712.5|9710.5|9723|9721|9712.5|9710.5|491
1701252900000|2023-11-29 10:15:00|9711.5|9709.5|9711.5|9709.5|9713.5|9711.5|9708.5|9706.5|673
1701253200000|2023-11-29 10:20:00|9712.5|9710.5|9711.5|9709.5|9716.5|9714.5|9710|9708|579
1701253500000|2023-11-29 10:25:00|9712.5|9710.5|9714.5|9712.5|9716.5|9714.5|9709|9707|507
1701253800000|2023-11-29 10:30:00|9715|9713|9710.5|9708.5|9721.5|9719.5|9710.5|9708.5|677
1701254100000|2023-11-29 10:35:00|9711.5|9709.5|9713.5|9711.5|9713.5|9711.5|9708.5|9706.5|751
1701254400000|2023-11-29 10:40:00|9712.5|9710.5|9710.5|9708.5|9713.5|9711.5|9708.5|9706.5|556
1701254700000|2023-11-29 10:45:00|9709.5|9707.5|9705|9703|9714.5|9712.5|9704|9702|1015
1701255000000|2023-11-29 10:50:00|9704.5|9702.5|9705.5|9703.5|9705.5|9703.5|9699.5|9697.5|737
1701255300000|2023-11-29 10:55:00|9704.5|9702.5|9700.5|9698.5|9705.5|9703.5|9691.5|9689.5|2811
1701255600000|2023-11-29 11:00:00|9701.5|9699.5|9707.5|9705.5|9710.5|9708.5|9701.5|9699.5|3674
1701255900000|2023-11-29 11:05:00|9706.5|9704.5|9716.5|9714.5|9719.5|9717.5|9706.5|9704.5|632
1701256200000|2023-11-29 11:10:00|9717.5|9715.5|9720.5|9718.5|9721.5|9719.5|9716.5|9714.5|666
1701256500000|2023-11-29 11:15:00|9719.5|9717.5|9721.5|9719.5|9725.5|9723.5|9719.5|9717.5|1074
1701256800000|2023-11-29 11:20:00|9722.5|9720.5|9723.5|9721.5|9725.5|9723.5|9718.5|9716.5|545
1701257100000|2023-11-29 11:25:00|9724|9722|9726.5|9724.5|9726.5|9724.5|9719.5|9717.5|778
1701257400000|2023-11-29 11:30:00|9725.5|9723.5|9720.5|9718.5|9726.5|9724.5|9720.5|9718.5|684
1701257700000|2023-11-29 11:35:00|9719.5|9717.5|9709.5|9707.5|9721.5|9719.5|9708.5|9706.5|1172
1701258000000|2023-11-29 11:40:00|9708.5|9706.5|9715.5|9713.5|9716.5|9714.5|9707.5|9705.5|952
1701258300000|2023-11-29 11:45:00|9715|9713|9716.5|9714.5|9718.5|9716.5|9714.5|9712.5|726
1701258600000|2023-11-29 11:50:00|9715.5|9713.5|9718.5|9716.5|9719.5|9717.5|9714.5|9712.5|454
1701258900000|2023-11-29 11:55:00|9719|9717|9719|9717|9722.5|9720.5|9718|9716|412
1701259200000|2023-11-29 12:00:00|9718.5|9716.5|9715.5|9713.5|9719|9717|9708.5|9706.5|1411
1701259500000|2023-11-29 12:05:00|9714.5|9712.5|9710.5|9708.5|9715.5|9713.5|9710.5|9708.5|600
1701259800000|2023-11-29 12:10:00|9711|9709|9724.5|9722.5|9724.5|9722.5|9710.5|9708.5|950
1701260100000|2023-11-29 12:15:00|9725|9723|9738|9736|9738.5|9736.5|9724.5|9722.5|1488
1701260400000|2023-11-29 12:20:00|9737.5|9735.5|9733.5|9731.5|9739.5|9737.5|9731.5|9729.5|1432
1701260700000|2023-11-29 12:25:00|9734|9732|9723|9721|9738|9736|9721.5|9719.5|644
1701261000000|2023-11-29 12:30:00|9723.5|9721.5|9732|9730|9733.5|9731.5|9722.5|9720.5|735
1701261300000|2023-11-29 12:35:00|9732.5|9730.5|9731.5|9729.5|9733.5|9731.5|9729.5|9727.5|381
1701261600000|2023-11-29 12:40:00|9731|9729|9726.5|9724.5|9731.5|9729.5|9725.5|9723.5|618
1701261900000|2023-11-29 12:45:00|9727|9725|9728.5|9726.5|9730|9728|9725|9723|442
1701262200000|2023-11-29 12:50:00|9729.5|9727.5|9728.5|9726.5|9729.5|9727.5|9725.5|9723.5|719
1701262500000|2023-11-29 12:55:00|9728|9726|9728|9726|9729.5|9727.5|9725.5|9723.5|645
1701262800000|2023-11-29 13:00:00|9727.5|9725.5|9729|9727|9734|9732|9727|9725|641
1701263100000|2023-11-29 13:05:00|9729.5|9727.5|9732.5|9730.5|9735|9733|9725|9723|596
1701263400000|2023-11-29 13:10:00|9731.5|9729.5|9734.5|9732.5|9738.5|9736.5|9730|9728|782
1701263700000|2023-11-29 13:15:00|9735.5|9733.5|9727.5|9725.5|9736.5|9734.5|9726.5|9724.5|1080
1701264000000|2023-11-29 13:20:00|9729|9727|9737.5|9735.5|9739.5|9737.5|9729|9727|1029
1701264300000|2023-11-29 13:25:00|9736.5|9734.5|9747|9745|9747|9745|9734.5|9732.5|1061
1701264600000|2023-11-29 13:30:00|9746.5|9744.5|9737|9735|9756|9754|9734.5|9732.5|1462
1701264900000|2023-11-29 13:35:00|9736.5|9734.5|9727.5|9725.5|9742|9740|9727.5|9725.5|1396
1701265200000|2023-11-29 13:40:00|9727|9725|9726.5|9724.5|9733.5|9731.5|9723.5|9721.5|1562
1701265500000|2023-11-29 13:45:00|9726|9724|9711.5|9709.5|9726.5|9724.5|9711.5|9709.5|1277
1701265800000|2023-11-29 13:50:00|9711|9709|9717.5|9715.5|9720.5|9718.5|9710.5|9708.5|1309
1701266100000|2023-11-29 13:55:00|9716.5|9714.5|9719|9717|9727.5|9725.5|9716.5|9714.5|1146
1701266400000|2023-11-29 14:00:00|9719.5|9717.5|9734.5|9732.5|9736.5|9734.5|9716.5|9714.5|1070
1701266700000|2023-11-29 14:05:00|9735|9733|9733|9731|9738.5|9736.5|9731.5|9729.5|786
1701267000000|2023-11-29 14:10:00|9732.5|9730.5|9729.5|9727.5|9735.5|9733.5|9725.5|9723.5|771
1701267300000|2023-11-29 14:15:00|9730.5|9728.5|9736.5|9734.5|9736.5|9734.5|9727.5|9725.5|1169
1701267600000|2023-11-29 14:20:00|9736|9734|9740.5|9738.5|9742.5|9740.5|9733.5|9731.5|742
1701267900000|2023-11-29 14:25:00|9739.5|9737.5|9748|9746|9749.5|9747.5|9739.5|9737.5|1124
1701268200000|2023-11-29 14:30:00|9747.5|9745.5|9752|9750|9757.5|9755.5|9747.5|9745.5|1518
1701268500000|2023-11-29 14:35:00|9751.5|9749.5|9751.5|9749.5|9753.5|9751.5|9748.5|9746.5|2387
1701268800000|2023-11-29 14:40:00|9750.5|9748.5|9757.5|9755.5|9759.5|9757.5|9747.5|9745.5|1009
1701269100000|2023-11-29 14:45:00|9756.5|9754.5|9764.5|9762.5|9767|9765|9756.5|9754.5|1023
1701269400000|2023-11-29 14:50:00|9765.5|9763.5|9766.5|9764.5|9768.5|9766.5|9761.5|9759.5|1078
1701269700000|2023-11-29 14:55:00|9767|9765|9777.5|9775.5|9779|9777|9764.5|9762.5|1791
1701270000000|2023-11-29 15:00:00|9778|9776|9790.5|9788.5|9793.5|9791.5|9776.5|9774.5|2172
1701270300000|2023-11-29 15:05:00|9789.5|9787.5|9781.5|9779.5|9790.5|9788.5|9779.5|9777.5|1971
1701270600000|2023-11-29 15:10:00|9781|9779|9767.5|9765.5|9781|9779|9766.5|9764.5|1649
1701270900000|2023-11-29 15:15:00|9768.5|9766.5|9758.5|9756.5|9769.5|9767.5|9757.5|9755.5|955
1701271200000|2023-11-29 15:20:00|9757.5|9755.5|9755.5|9753.5|9762|9760|9754.5|9752.5|1320
1701271500000|2023-11-29 15:25:00|9756.5|9754.5|9751.5|9749.5|9763.5|9761.5|9750.5|9748.5|1044
1701271800000|2023-11-29 15:30:00|9752|9750|9736.5|9734.5|9754.5|9752.5|9736|9734|1606
1701272100000|2023-11-29 15:35:00|9736|9734|9738.5|9736.5|9741.5|9739.5|9735.5|9733.5|1419
1701272400000|2023-11-29 15:40:00|9737.5|9735.5|9743.5|9741.5|9746|9744|9736.5|9734.5|1151
1701272700000|2023-11-29 15:45:00|9743|9741|9743.5|9741.5|9747.5|9745.5|9741.5|9739.5|890
1701273000000|2023-11-29 15:50:00|9743|9741|9748.5|9746.5|9751.5|9749.5|9741.5|9739.5|1228
1701273300000|2023-11-29 15:55:00|9747.5|9745.5|9739.5|9737.5|9747.5|9745.5|9739.5|9737.5|1289
1701273600000|2023-11-29 16:00:00|9738.5|9736.5|9741.5|9739.5|9743.5|9741.5|9735.5|9733.5|881
1701273900000|2023-11-29 16:05:00|9742|9740|9738.5|9736.5|9744.5|9742.5|9736.5|9734.5|933
1701274200000|2023-11-29 16:10:00|9737.5|9735.5|9757.5|9755.5|9760|9758|9737.5|9735.5|1524
1701274500000|2023-11-29 16:15:00|9756.5|9754.5|9754.5|9752.5|9758.5|9756.5|9749.5|9747.5|3666
1701274800000|2023-11-29 16:20:00|9755|9753|9756.5|9754.5|9758.5|9756.5|9751.5|9749.5|789
1701275100000|2023-11-29 16:25:00|9756|9754|9751|9749|9757.5|9755.5|9748.5|9746.5|870
1701275400000|2023-11-29 16:30:00|9751.5|9749.5|9754.5|9752.5|9755.5|9753.5|9750.5|9748.5|660
1701275700000|2023-11-29 16:35:00|9755.5|9753.5|9753.5|9751.5|9755.5|9753.5|9752.5|9750.5|731
1701276000000|2023-11-29 16:40:00|9752.5|9750.5|9753.5|9751.5|9757.5|9755.5|9752.5|9750.5|354
1701276300000|2023-11-29 16:45:00|9754.5|9752.5|9755.5|9753.5|9756.5|9754.5|9753.5|9751.5|585
1701276600000|2023-11-29 16:50:00|9755|9753|9750.5|9748.5|9757.5|9755.5|9750.5|9748.5|736
1701276900000|2023-11-29 16:55:00|9749.5|9747.5|9748.5|9746.5|9751.5|9749.5|9747.5|9745.5|528
1701277200000|2023-11-29 17:00:00|9747.5|9745.5|9743.5|9741.5|9748.5|9746.5|9742.5|9740.5|306
1701277500000|2023-11-29 17:05:00|9744.5|9742.5|9745.5|9743.5|9746.5|9744.5|9743|9741|297
1701277800000|2023-11-29 17:10:00|9746|9744|9749.5|9747.5|9750.5|9748.5|9744.5|9742.5|280
1701278100000|2023-11-29 17:15:00|9750.5|9748.5|9752.5|9750.5|9753.5|9751.5|9749.5|9747.5|343
1701278400000|2023-11-29 17:20:00|9752|9750|9751.5|9749.5|9752.5|9750.5|9749.5|9747.5|67
1701278700000|2023-11-29 17:25:00|9752|9750|9747.5|9745.5|9753|9751|9747|9745|116
1701279000000|2023-11-29 17:30:00|9747|9745|9745|9743|9747.5|9745.5|9745|9743|104
1701279300000|2023-11-29 17:35:00|9745.5|9743.5|9747|9745|9747.5|9745.5|9745|9743|38
1701279600000|2023-11-29 17:40:00|9747.5|9745.5|9747|9745|9748.5|9746.5|9746|9744|151
1701279900000|2023-11-29 17:45:00|9747.5|9745.5|9749.5|9747.5|9749.5|9747.5|9745.5|9743.5|141
1701280200000|2023-11-29 17:50:00|9750.5|9748.5|9751.5|9749.5|9751.5|9749.5|9748.5|9746.5|186
1701280500000|2023-11-29 17:55:00|9752.5|9750.5|9756|9754|9758|9756|9751.5|9749.5|265
1701331200000|2023-11-30 08:00:00|9756.5|9754.5|9761.5|9759.5|9766.5|9764.5|9755.5|9753.5|1571
1701331500000|2023-11-30 08:05:00|9762|9760|9749.5|9747.5|9762|9760|9746.5|9744.5|1109
1701331800000|2023-11-30 08:10:00|9748.5|9746.5|9725.5|9723.5|9748.5|9746.5|9725|9723|2100
1701332100000|2023-11-30 08:15:00|9725|9723|9710|9708|9728.5|9726.5|9708.5|9706.5|2106
1701332400000|2023-11-30 08:20:00|9710.5|9708.5|9720.5|9718.5|9720.5|9718.5|9710.5|9708.5|1756
1701332700000|2023-11-30 08:25:00|9719.5|9717.5|9717.5|9715.5|9720.5|9718.5|9713.5|9711.5|1043
1701333000000|2023-11-30 08:30:00|9718|9716|9717.5|9715.5|9721.5|9719.5|9713.5|9711.5|968
1701333300000|2023-11-30 08:35:00|9716.5|9714.5|9702.5|9700.5|9716.5|9714.5|9702|9700|1099
1701333600000|2023-11-30 08:40:00|9701.5|9699.5|9711.5|9709.5|9713.5|9711.5|9699.5|9697.5|884
1701333900000|2023-11-30 08:45:00|9709.5|9707.5|9703.5|9701.5|9712.5|9710.5|9703.5|9701.5|739
1701334200000|2023-11-30 08:50:00|9702.5|9700.5|9706.5|9704.5|9708.5|9706.5|9695.5|9693.5|739
1701334500000|2023-11-30 08:55:00|9707|9705|9698.5|9696.5|9707|9705|9696.5|9694.5|950
1701334800000|2023-11-30 09:00:00|9700|9698|9717|9715|9718.5|9716.5|9700|9698|1536
1701335100000|2023-11-30 09:05:00|9717.5|9715.5|9721.5|9719.5|9726.5|9724.5|9716.5|9714.5|1385
1701335400000|2023-11-30 09:10:00|9720.5|9718.5|9719|9717|9725.5|9723.5|9718.5|9716.5|788
1701335700000|2023-11-30 09:15:00|9718.5|9716.5|9721.5|9719.5|9721.5|9719.5|9710.5|9708.5|863
1701336000000|2023-11-30 09:20:00|9720.5|9718.5|9716.5|9714.5|9722.5|9720.5|9711|9709|1209
1701336300000|2023-11-30 09:25:00|9717|9715|9717.5|9715.5|9719.5|9717.5|9712.5|9710.5|946
1701336600000|2023-11-30 09:30:00|9718|9716|9712.5|9710.5|9720.5|9718.5|9711|9709|1172
1701336900000|2023-11-30 09:35:00|9713|9711|9710.5|9708.5|9717.5|9715.5|9710|9708|612
1701337200000|2023-11-30 09:40:00|9710|9708|9704.5|9702.5|9714.5|9712.5|9703.5|9701.5|1089
1701337500000|2023-11-30 09:45:00|9705.5|9703.5|9700.5|9698.5|9709.5|9707.5|9700.5|9698.5|1407
1701337800000|2023-11-30 09:50:00|9701.5|9699.5|9699.5|9697.5|9704.5|9702.5|9699.5|9697.5|1278
1701338100000|2023-11-30 09:55:00|9700.5|9698.5|9714|9712|9714|9712|9699.5|9697.5|992
1701338400000|2023-11-30 10:00:00|9713.5|9711.5|9708.5|9706.5|9717.5|9715.5|9705.5|9703.5|1082
1701338700000|2023-11-30 10:05:00|9707.5|9705.5|9702.5|9700.5|9708.5|9706.5|9702.5|9700.5|819
1701339000000|2023-11-30 10:10:00|9705.5|9703.5|9705.5|9703.5|9712|9710|9704.5|9702.5|1043
1701339300000|2023-11-30 10:15:00|9706.5|9704.5|9708.5|9706.5|9710.5|9708.5|9703.5|9701.5|1096
1701339600000|2023-11-30 10:20:00|9708|9706|9704.5|9702.5|9708|9706|9702.5|9700.5|763
1701339900000|2023-11-30 10:25:00|9705.5|9703.5|9710.5|9708.5|9710.5|9708.5|9704.5|9702.5|707
1701340200000|2023-11-30 10:30:00|9709.5|9707.5|9707|9705|9715.5|9713.5|9704.5|9702.5|646
1701340500000|2023-11-30 10:35:00|9707.5|9705.5|9717.5|9715.5|9717.5|9715.5|9707|9705|703
1701340800000|2023-11-30 10:40:00|9717|9715|9713.5|9711.5|9717.5|9715.5|9711.5|9709.5|659
1701341100000|2023-11-30 10:45:00|9713|9711|9720.5|9718.5|9720.5|9718.5|9713|9711|578
1701341400000|2023-11-30 10:50:00|9720|9718|9714.5|9712.5|9721|9719|9714|9712|493
1701341700000|2023-11-30 10:55:00|9715.5|9713.5|9712.5|9710.5|9715.5|9713.5|9706.5|9704.5|804
1701342000000|2023-11-30 11:00:00|9713.5|9711.5|9709.5|9707.5|9713.5|9711.5|9705.5|9703.5|825
1701342300000|2023-11-30 11:05:00|9708.5|9706.5|9707.5|9705.5|9711.5|9709.5|9706.5|9704.5|856
1701342600000|2023-11-30 11:10:00|9706.5|9704.5|9715.5|9713.5|9717.5|9715.5|9705.5|9703.5|1017
1701342900000|2023-11-30 11:15:00|9716.5|9714.5|9712|9710|9716.5|9714.5|9705.5|9703.5|500
1701343200000|2023-11-30 11:20:00|9711.5|9709.5|9706.5|9704.5|9713|9711|9704.5|9702.5|622
1701343500000|2023-11-30 11:25:00|9705.5|9703.5|9706.5|9704.5|9707.5|9705.5|9703.5|9701.5|257
1701343800000|2023-11-30 11:30:00|9707|9705|9707.5|9705.5|9707.5|9705.5|9706.5|9704.5|373
1701344100000|2023-11-30 11:35:00|9706.5|9704.5|9705.5|9703.5|9710.5|9708.5|9705.5|9703.5|593
1701344400000|2023-11-30 11:40:00|9704.5|9702.5|9710.5|9708.5|9710.5|9708.5|9703.5|9701.5|392
1701344700000|2023-11-30 11:45:00|9709.5|9707.5|9712.5|9710.5|9712.5|9710.5|9707.5|9705.5|229
1701345000000|2023-11-30 11:50:00|9711.5|9709.5|9707.5|9705.5|9712.5|9710.5|9706.5|9704.5|545
1701345300000|2023-11-30 11:55:00|9708.5|9706.5|9708.5|9706.5|9709.5|9707.5|9706.5|9704.5|520
1701345600000|2023-11-30 12:00:00|9708|9706|9708|9706|9709.5|9707.5|9704.5|9702.5|508
1701345900000|2023-11-30 12:05:00|9707.5|9705.5|9708.5|9706.5|9709.5|9707.5|9704.5|9702.5|568
1701346200000|2023-11-30 12:10:00|9707|9705|9702.5|9700.5|9708|9706|9702.5|9700.5|537
1701346500000|2023-11-30 12:15:00|9700.5|9698.5|9696.5|9694.5|9703.5|9701.5|9696.5|9694.5|1073
1701346800000|2023-11-30 12:20:00|9697.5|9695.5|9696|9694|9698.5|9696.5|9693.5|9691.5|799
1701347100000|2023-11-30 12:25:00|9696.5|9694.5|9700.5|9698.5|9701.5|9699.5|9694.5|9692.5|518
1701347400000|2023-11-30 12:30:00|9699.5|9697.5|9702.5|9700.5|9703.5|9701.5|9698|9696|589
1701347700000|2023-11-30 12:35:00|9703|9701|9702|9700|9706.5|9704.5|9701.5|9699.5|789
1701348000000|2023-11-30 12:40:00|9702.5|9700.5|9704.5|9702.5|9705.5|9703.5|9700.5|9698.5|784
1701348300000|2023-11-30 12:45:00|9704|9702|9708.5|9706.5|9709.5|9707.5|9703.5|9701.5|736
1701348600000|2023-11-30 12:50:00|9709|9707|9704.5|9702.5|9710.5|9708.5|9703.5|9701.5|989
1701348900000|2023-11-30 12:55:00|9705|9703|9705.5|9703.5|9708.5|9706.5|9704.5|9702.5|553
1701349200000|2023-11-30 13:00:00|9706.5|9704.5|9707.5|9705.5|9709.5|9707.5|9704.5|9702.5|605
1701349500000|2023-11-30 13:05:00|9708.5|9706.5|9710.5|9708.5|9710.5|9708.5|9707.5|9705.5|711
1701349800000|2023-11-30 13:10:00|9709.5|9707.5|9713.5|9711.5|9713.5|9711.5|9706.5|9704.5|810
1701350100000|2023-11-30 13:15:00|9714.5|9712.5|9715.5|9713.5|9720|9718|9710.5|9708.5|1080
1701350400000|2023-11-30 13:20:00|9716.5|9714.5|9706.5|9704.5|9716.5|9714.5|9706.5|9704.5|1099
1701350700000|2023-11-30 13:25:00|9707.5|9705.5|9715.5|9713.5|9715.5|9713.5|9705.5|9703.5|1214
1701351000000|2023-11-30 13:30:00|9716|9714|9697.5|9695.5|9725|9723|9697|9695|2077
1701351300000|2023-11-30 13:35:00|9698|9696|9693.5|9691.5|9698.5|9696.5|9689.5|9687.5|1072
1701351600000|2023-11-30 13:40:00|9693|9691|9685.5|9683.5|9693.5|9691.5|9683.5|9681.5|1092
1701351900000|2023-11-30 13:45:00|9684.5|9682.5|9682.5|9680.5|9695.5|9693.5|9682.5|9680.5|1114
1701352200000|2023-11-30 13:50:00|9681.5|9679.5|9659|9657|9682|9680|9658|9656|2000
1701352500000|2023-11-30 13:55:00|9658.5|9656.5|9650.5|9648.5|9659.5|9657.5|9649.5|9647.5|2063
1701352800000|2023-11-30 14:00:00|9651|9649|9651.5|9649.5|9651.5|9649.5|9633.5|9631.5|3043
1701353100000|2023-11-30 14:05:00|9651|9649|9666.5|9664.5|9666.5|9664.5|9650.5|9648.5|1857
1701353400000|2023-11-30 14:10:00|9667.5|9665.5|9667.5|9665.5|9670.5|9668.5|9661.5|9659.5|1288
1701353700000|2023-11-30 14:15:00|9666.5|9664.5|9666.5|9664.5|9668.5|9666.5|9660.5|9658.5|996
1701354000000|2023-11-30 14:20:00|9665.5|9663.5|9665.5|9663.5|9674.5|9672.5|9664.5|9662.5|1007
1701354300000|2023-11-30 14:25:00|9664.5|9662.5|9660.5|9658.5|9665.5|9663.5|9656.5|9654.5|1290
1701354600000|2023-11-30 14:30:00|9660|9658|9651.5|9649.5|9664.5|9662.5|9651.5|9649.5|1130
1701354900000|2023-11-30 14:35:00|9650.5|9648.5|9648.5|9646.5|9660|9658|9646.5|9644.5|1914
1701355200000|2023-11-30 14:40:00|9649|9647|9651|9649|9654.5|9652.5|9641|9639|1985
1701355500000|2023-11-30 14:45:00|9650.5|9648.5|9648.5|9646.5|9651.5|9649.5|9640.5|9638.5|1551
1701355800000|2023-11-30 14:50:00|9649|9647|9651.5|9649.5|9657|9655|9648.5|9646.5|713
1701356100000|2023-11-30 14:55:00|9651|9649|9650|9648|9652.5|9650.5|9645.5|9643.5|1347
1701356400000|2023-11-30 15:00:00|9649.5|9647.5|9649.5|9647.5|9655.5|9653.5|9645.5|9643.5|1301
1701356700000|2023-11-30 15:05:00|9650.5|9648.5|9648.5|9646.5|9657.5|9655.5|9647.5|9645.5|1039
1701357000000|2023-11-30 15:10:00|9647.5|9645.5|9640.5|9638.5|9648.5|9646.5|9640.5|9638.5|1756
1701357300000|2023-11-30 15:15:00|9641.5|9639.5|9634.5|9632.5|9641.5|9639.5|9632.5|9630.5|658
1701357600000|2023-11-30 15:20:00|9635|9633|9643.5|9641.5|9647.5|9645.5|9634.5|9632.5|1012
1701357900000|2023-11-30 15:25:00|9642.5|9640.5|9637.5|9635.5|9647|9645|9634.5|9632.5|1048
1701358200000|2023-11-30 15:30:00|9638|9636|9652|9650|9652.5|9650.5|9634.5|9632.5|998
1701358500000|2023-11-30 15:35:00|9651.5|9649.5|9651.5|9649.5|9654.5|9652.5|9648.5|9646.5|1260
1701358800000|2023-11-30 15:40:00|9651|9649|9662.5|9660.5|9663.5|9661.5|9646.5|9644.5|1650
1701359100000|2023-11-30 15:45:00|9663|9661|9657.5|9655.5|9664.5|9662.5|9656.5|9654.5|1408
1701359400000|2023-11-30 15:50:00|9658|9656|9666|9664|9666|9664|9656.5|9654.5|908
1701359700000|2023-11-30 15:55:00|9666.5|9664.5|9671.5|9669.5|9673.5|9671.5|9663.5|9661.5|2251
1701360000000|2023-11-30 16:00:00|9672.5|9670.5|9674.5|9672.5|9676.5|9674.5|9665.5|9663.5|2717
1701360300000|2023-11-30 16:05:00|9675.5|9673.5|9673.5|9671.5|9678.5|9676.5|9671.5|9669.5|1874
1701360600000|2023-11-30 16:10:00|9675.5|9673.5|9669.5|9667.5|9676.5|9674.5|9663.5|9661.5|4733
1701360900000|2023-11-30 16:15:00|9670.5|9668.5|9671.5|9669.5|9682.5|9680.5|9669.5|9667.5|5539
1701361200000|2023-11-30 16:20:00|9670.5|9668.5|9669.5|9667.5|9671.5|9669.5|9667.5|9665.5|1329
1701361500000|2023-11-30 16:25:00|9670|9668|9675.5|9673.5|9676.5|9674.5|9668.5|9666.5|647
1701361800000|2023-11-30 16:30:00|9676.5|9674.5|9674.5|9672.5|9679.5|9677.5|9670.5|9668.5|781
1701362100000|2023-11-30 16:35:00|9674|9672|9673.5|9671.5|9675|9673|9670.5|9668.5|673
1701362400000|2023-11-30 16:40:00|9672.5|9670.5|9668.5|9666.5|9674.5|9672.5|9668|9666|1051
1701362700000|2023-11-30 16:45:00|9667.5|9665.5|9666.5|9664.5|9668.5|9666.5|9664.5|9662.5|586
1701363000000|2023-11-30 16:50:00|9667|9665|9664|9662|9668.5|9666.5|9663.5|9661.5|853
1701363300000|2023-11-30 16:55:00|9663.5|9661.5|9668|9666|9668.5|9666.5|9662|9660|347
1701363600000|2023-11-30 17:00:00|9667.5|9665.5|9670|9668|9671.5|9669.5|9667.5|9665.5|889
1701363900000|2023-11-30 17:05:00|9670.5|9668.5|9666.5|9664.5|9672.5|9670.5|9666.5|9664.5|257
1701364200000|2023-11-30 17:10:00|9667|9665|9667.5|9665.5|9669.5|9667.5|9666.5|9664.5|658
1701364500000|2023-11-30 17:15:00|9668|9666|9665.5|9663.5|9668|9666|9662.5|9660.5|175
1701364800000|2023-11-30 17:20:00|9665|9663|9664.5|9662.5|9666.5|9664.5|9663.5|9661.5|362
1701365100000|2023-11-30 17:25:00|9664|9662|9664.5|9662.5|9668.5|9666.5|9663.5|9661.5|431
1701365400000|2023-11-30 17:30:00|9665|9663|9660.5|9658.5|9666.5|9664.5|9660.5|9658.5|360
1701365700000|2023-11-30 17:35:00|9660|9658|9658.5|9656.5|9661.5|9659.5|9657|9655|324
1701366000000|2023-11-30 17:40:00|9659|9657|9657.5|9655.5|9660|9658|9657.5|9655.5|351
1701366300000|2023-11-30 17:45:00|9658|9656|9652.5|9650.5|9658.5|9656.5|9651.5|9649.5|217
1701366600000|2023-11-30 17:50:00|9653|9651|9648.5|9646.5|9653.5|9651.5|9648.5|9646.5|253
1701366900000|2023-11-30 17:55:00|9649|9647|9619.5|9617.5|9649.5|9647.5|9611|9609|1454
1701417600000|2023-12-01 08:00:00|9646.5|9644.5|9658.5|9656.5|9666|9664|9645.5|9643.5|1707
1701417900000|2023-12-01 08:05:00|9658|9656|9652|9650|9661.5|9659.5|9651.5|9649.5|1000
1701418200000|2023-12-01 08:10:00|9651.5|9649.5|9648.5|9646.5|9655.5|9653.5|9647.5|9645.5|887
1701418500000|2023-12-01 08:15:00|9649|9647|9634.5|9632.5|9654.5|9652.5|9634.5|9632.5|1293
1701418800000|2023-12-01 08:20:00|9635.5|9633.5|9635.5|9633.5|9637.5|9635.5|9628.5|9626.5|1538
1701419100000|2023-12-01 08:25:00|9636.5|9634.5|9629.5|9627.5|9638.5|9636.5|9625.5|9623.5|1206
1701419400000|2023-12-01 08:30:00|9628.5|9626.5|9638.5|9636.5|9638.5|9636.5|9627.5|9625.5|1232
1701419700000|2023-12-01 08:35:00|9637.5|9635.5|9645.5|9643.5|9650.5|9648.5|9635.5|9633.5|1273
1701420000000|2023-12-01 08:40:00|9646.5|9644.5|9643.5|9641.5|9648.5|9646.5|9640.5|9638.5|791
1701420300000|2023-12-01 08:45:00|9644.5|9642.5|9650|9648|9650|9648|9641.5|9639.5|702
1701420600000|2023-12-01 08:50:00|9649.5|9647.5|9657|9655|9660.5|9658.5|9649|9647|1461
1701420900000|2023-12-01 08:55:00|9657.5|9655.5|9664.5|9662.5|9665.5|9663.5|9656.5|9654.5|937
1701421200000|2023-12-01 09:00:00|9663.5|9661.5|9664|9662|9668.5|9666.5|9659.5|9657.5|1637
1701421500000|2023-12-01 09:05:00|9663.5|9661.5|9663.5|9661.5|9665|9663|9659.5|9657.5|1057
1701421800000|2023-12-01 09:10:00|9662.5|9660.5|9667|9665|9669|9667|9662.5|9660.5|621
1701422100000|2023-12-01 09:15:00|9667.5|9665.5|9664.5|9662.5|9669.5|9667.5|9660.5|9658.5|905
1701422400000|2023-12-01 09:20:00|9665|9663|9666.5|9664.5|9669.5|9667.5|9662.5|9660.5|794
1701422700000|2023-12-01 09:25:00|9666|9664|9674.5|9672.5|9677|9675|9666|9664|770
1701423000000|2023-12-01 09:30:00|9672|9670|9672.5|9670.5|9672.5|9670.5|9666.5|9664.5|879
1701423300000|2023-12-01 09:35:00|9671.5|9669.5|9675.5|9673.5|9676.5|9674.5|9671|9669|721
1701423600000|2023-12-01 09:40:00|9674.5|9672.5|9680.5|9678.5|9680.5|9678.5|9672|9670|1033
1701423900000|2023-12-01 09:45:00|9681.5|9679.5|9675.5|9673.5|9681.5|9679.5|9674.5|9672.5|710
1701424200000|2023-12-01 09:50:00|9676.5|9674.5|9673.5|9671.5|9676.5|9674.5|9670.5|9668.5|605
1701424500000|2023-12-01 09:55:00|9674|9672|9676.5|9674.5|9676.5|9674.5|9672.5|9670.5|466
1701424800000|2023-12-01 10:00:00|9677.5|9675.5|9675.5|9673.5|9677.5|9675.5|9667.5|9665.5|1112
1701425100000|2023-12-01 10:05:00|9676|9674|9673.5|9671.5|9676.5|9674.5|9671|9669|566
1701425400000|2023-12-01 10:10:00|9674.5|9672.5|9669.5|9667.5|9675.5|9673.5|9667|9665|824
1701425700000|2023-12-01 10:15:00|9670.5|9668.5|9666.5|9664.5|9672|9670|9665.5|9663.5|436
1701426000000|2023-12-01 10:20:00|9667|9665|9665.5|9663.5|9667.5|9665.5|9664.5|9662.5|248
1701426300000|2023-12-01 10:25:00|9666.5|9664.5|9668.5|9666.5|9670.5|9668.5|9665.5|9663.5|515
1701426600000|2023-12-01 10:30:00|9669.5|9667.5|9667.5|9665.5|9671.5|9669.5|9664.5|9662.5|390
1701426900000|2023-12-01 10:35:00|9667|9665|9660.5|9658.5|9668.5|9666.5|9660.5|9658.5|390
1701427200000|2023-12-01 10:40:00|9661.5|9659.5|9667.5|9665.5|9667.5|9665.5|9660.5|9658.5|657
1701427500000|2023-12-01 10:45:00|9666.5|9664.5|9660.5|9658.5|9666.5|9664.5|9660.5|9658.5|398
1701427800000|2023-12-01 10:50:00|9661|9659|9660.5|9658.5|9662.5|9660.5|9659.5|9657.5|328
1701428100000|2023-12-01 10:55:00|9661.5|9659.5|9659.5|9657.5|9661.5|9659.5|9654|9652|750
1701428400000|2023-12-01 11:00:00|9660|9658|9660.5|9658.5|9663.5|9661.5|9659.5|9657.5|411
1701428700000|2023-12-01 11:05:00|9659.5|9657.5|9658.5|9656.5|9661.5|9659.5|9655.5|9653.5|756
1701429000000|2023-12-01 11:10:00|9657.5|9655.5|9653.5|9651.5|9658.5|9656.5|9652.5|9650.5|885
1701429300000|2023-12-01 11:15:00|9652.5|9650.5|9654.5|9652.5|9654.5|9652.5|9651.5|9649.5|660
1701429600000|2023-12-01 11:20:00|9655.5|9653.5|9651.5|9649.5|9656.5|9654.5|9651|9649|566
1701429900000|2023-12-01 11:25:00|9651|9649|9649.5|9647.5|9651|9649|9645.5|9643.5|621
1701430200000|2023-12-01 11:30:00|9650.5|9648.5|9648.5|9646.5|9650.5|9648.5|9645.5|9643.5|363
1701430500000|2023-12-01 11:35:00|9649|9647|9644|9642|9649.5|9647.5|9637.5|9635.5|822
1701430800000|2023-12-01 11:40:00|9644.5|9642.5|9640.5|9638.5|9645.5|9643.5|9639.5|9637.5|551
1701431100000|2023-12-01 11:45:00|9641.5|9639.5|9644.5|9642.5|9645.5|9643.5|9640.5|9638.5|537
1701431400000|2023-12-01 11:50:00|9643.5|9641.5|9648.5|9646.5|9648.5|9646.5|9643.5|9641.5|828
1701431700000|2023-12-01 11:55:00|9647.5|9645.5|9648|9646|9648.5|9646.5|9644.5|9642.5|501
1701432000000|2023-12-01 12:00:00|9648.5|9646.5|9641.5|9639.5|9649.5|9647.5|9640.5|9638.5|684
1701432300000|2023-12-01 12:05:00|9642.5|9640.5|9634.5|9632.5|9643.5|9641.5|9632.5|9630.5|713
1701432600000|2023-12-01 12:10:00|9635.5|9633.5|9643.5|9641.5|9643.5|9641.5|9634.5|9632.5|553
1701432900000|2023-12-01 12:15:00|9643|9641|9638.5|9636.5|9643.5|9641.5|9638.5|9636.5|191
1701433200000|2023-12-01 12:20:00|9639|9637|9639.5|9637.5|9641.5|9639.5|9637.5|9635.5|565
1701433500000|2023-12-01 12:25:00|9640.5|9638.5|9640.5|9638.5|9640.5|9638.5|9638.5|9636.5|302
1701433800000|2023-12-01 12:30:00|9642.5|9640.5|9647.5|9645.5|9650.5|9648.5|9641|9639|430
1701434100000|2023-12-01 12:35:00|9648|9646|9647|9645|9649.5|9647.5|9645.5|9643.5|347
1701434400000|2023-12-01 12:40:00|9647.5|9645.5|9646|9644|9648.5|9646.5|9645.5|9643.5|344
1701434700000|2023-12-01 12:45:00|9646.5|9644.5|9640.5|9638.5|9647.5|9645.5|9640.5|9638.5|304
1701435000000|2023-12-01 12:50:00|9641.5|9639.5|9643.5|9641.5|9644.5|9642.5|9640.5|9638.5|234
1701435300000|2023-12-01 12:55:00|9643|9641|9644.5|9642.5|9644.5|9642.5|9643|9641|201
1701435600000|2023-12-01 13:00:00|9643.5|9641.5|9654.5|9652.5|9658|9656|9643.5|9641.5|506
1701435900000|2023-12-01 13:05:00|9653.5|9651.5|9653.5|9651.5|9657.5|9655.5|9653.5|9651.5|240
1701436200000|2023-12-01 13:10:00|9654.5|9652.5|9649.5|9647.5|9656.5|9654.5|9648.5|9646.5|474
1701436500000|2023-12-01 13:15:00|9648.5|9646.5|9654.5|9652.5|9655|9653|9648.5|9646.5|580
1701436800000|2023-12-01 13:20:00|9653.5|9651.5|9663|9661|9664|9662|9651|9649|587
1701437100000|2023-12-01 13:25:00|9663.5|9661.5|9659.5|9657.5|9665.5|9663.5|9659.5|9657.5|498
1701437400000|2023-12-01 13:30:00|9661.5|9659.5|9664|9662|9664.5|9662.5|9657.5|9655.5|676
1701437700000|2023-12-01 13:35:00|9663.5|9661.5|9666.5|9664.5|9669.5|9667.5|9661.5|9659.5|875
1701438000000|2023-12-01 13:40:00|9666|9664|9658.5|9656.5|9666.5|9664.5|9657.5|9655.5|541
1701438300000|2023-12-01 13:45:00|9659|9657|9655|9653|9660.5|9658.5|9654|9652|722
1701438600000|2023-12-01 13:50:00|9655.5|9653.5|9653|9651|9655.5|9653.5|9649|9647|710
1701438900000|2023-12-01 13:55:00|9653.5|9651.5|9655|9653|9659|9657|9649.5|9647.5|1024
1701439200000|2023-12-01 14:00:00|9654.5|9652.5|9648.5|9646.5|9658.5|9656.5|9647.5|9645.5|709
1701439500000|2023-12-01 14:05:00|9648|9646|9646.5|9644.5|9651.5|9649.5|9645.5|9643.5|225
1701439800000|2023-12-01 14:10:00|9647|9645|9642.5|9640.5|9651.5|9649.5|9642|9640|726
1701440100000|2023-12-01 14:15:00|9642|9640|9643.5|9641.5|9645.5|9643.5|9641|9639|993
1701440400000|2023-12-01 14:20:00|9644|9642|9641|9639|9644.5|9642.5|9638|9636|938
1701440700000|2023-12-01 14:25:00|9641.5|9639.5|9645.5|9643.5|9646|9644|9639.5|9637.5|801
1701441000000|2023-12-01 14:30:00|9645|9643|9647.5|9645.5|9650.5|9648.5|9645|9643|730
1701441300000|2023-12-01 14:35:00|9647|9645|9655.5|9653.5|9655.5|9653.5|9645.5|9643.5|665
1701441600000|2023-12-01 14:40:00|9656.5|9654.5|9668.5|9666.5|9669|9667|9656.5|9654.5|1070
1701441900000|2023-12-01 14:45:00|9668|9666|9659.5|9657.5|9668|9666|9659|9657|684
1701442200000|2023-12-01 14:50:00|9660.5|9658.5|9659.5|9657.5|9660.5|9658.5|9654.5|9652.5|823
1701442500000|2023-12-01 14:55:00|9660.5|9658.5|9664|9661|9664|9661.5|9655.5|9653.5|482
1701442800000|2023-12-01 15:00:00|9669|9666|9689.5|9687.5|9704.5|9702.5|9669|9666|2210
1701443100000|2023-12-01 15:05:00|9690.5|9688.5|9681|9679|9691|9689|9680.5|9678.5|1169
1701443400000|2023-12-01 15:10:00|9681.5|9679.5|9688|9686|9692.5|9690.5|9680.5|9678.5|1174
1701443700000|2023-12-01 15:15:00|9688.5|9686.5|9688.5|9686.5|9692.5|9690.5|9682|9680|1111
1701444000000|2023-12-01 15:20:00|9689.5|9687.5|9691.5|9689.5|9701.5|9699.5|9689.5|9687.5|1094
1701444300000|2023-12-01 15:25:00|9692|9690|9689|9687|9692.5|9690.5|9682.5|9680.5|1135
1701444600000|2023-12-01 15:30:00|9689.5|9687.5|9681|9679|9689.5|9687.5|9677.5|9675.5|1292
1701444900000|2023-12-01 15:35:00|9680.5|9678.5|9678|9676|9683.5|9681.5|9677.5|9675.5|871
1701445200000|2023-12-01 15:40:00|9677.5|9675.5|9672.5|9670.5|9678.5|9676.5|9668.5|9666.5|1630
1701445500000|2023-12-01 15:45:00|9671.5|9669.5|9676.5|9674.5|9680.5|9678.5|9669.5|9667.5|1144
1701445800000|2023-12-01 15:50:00|9677|9675|9678.5|9676.5|9681.5|9679.5|9675.5|9673.5|1110
1701446100000|2023-12-01 15:55:00|9678|9676|9675.5|9673.5|9679.5|9677.5|9672.5|9670.5|1406
1701446400000|2023-12-01 16:00:00|9674.5|9672.5|9682.5|9680.5|9686.5|9684.5|9656.5|9654.5|2643
1701446700000|2023-12-01 16:05:00|9682|9680|9681.5|9679.5|9684|9682|9670.5|9668.5|1256
1701447000000|2023-12-01 16:10:00|9682|9680|9686.5|9684.5|9689.5|9687.5|9678.5|9676.5|4404
1701447300000|2023-12-01 16:15:00|9687.5|9685.5|9684.5|9682.5|9690.5|9688.5|9683.5|9681.5|3231
1701447600000|2023-12-01 16:20:00|9683.5|9681.5|9687.5|9685.5|9689.5|9687.5|9682.5|9680.5|1098
1701447900000|2023-12-01 16:25:00|9688.5|9686.5|9692.5|9690.5|9694.5|9692.5|9687|9685|1851
1701448200000|2023-12-01 16:30:00|9693|9691|9703|9701|9704.5|9702.5|9692|9690|2033
1701448500000|2023-12-01 16:35:00|9702.5|9700.5|9698|9696|9703.5|9701.5|9694.5|9692.5|1351
1701448800000|2023-12-01 16:40:00|9698.5|9696.5|9700.5|9698.5|9703.5|9701.5|9694.5|9692.5|982
1701449100000|2023-12-01 16:45:00|9699.5|9697.5|9698.5|9696.5|9700.5|9698.5|9695|9693|1083
1701449400000|2023-12-01 16:50:00|9700|9698|9703.5|9701.5|9704.5|9702.5|9699.5|9697.5|818
1701449700000|2023-12-01 16:55:00|9704.5|9702.5|9699.5|9697.5|9704.5|9702.5|9699.5|9697.5|651
1701450000000|2023-12-01 17:00:00|9700|9698|9698.5|9696.5|9702.5|9700.5|9698.5|9696.5|405
1701450300000|2023-12-01 17:05:00|9697.5|9695.5|9695.5|9693.5|9697.5|9695.5|9693.5|9691.5|349
1701450600000|2023-12-01 17:10:00|9695|9693|9697.5|9695.5|9698.5|9696.5|9694.5|9692.5|239
1701450900000|2023-12-01 17:15:00|9697|9695|9691|9689|9702.5|9700.5|9690.5|9688.5|445
1701451200000|2023-12-01 17:20:00|9690.5|9688.5|9694.5|9692.5|9695.5|9693.5|9689.5|9687.5|216
1701451500000|2023-12-01 17:25:00|9694|9692|9693.5|9691.5|9696.5|9694.5|9692.5|9690.5|184
1701451800000|2023-12-01 17:30:00|9693|9691|9694.5|9692.5|9695.5|9693.5|9693|9691|155
1701452100000|2023-12-01 17:35:00|9695.5|9693.5|9696.5|9694.5|9698|9696|9694.5|9692.5|286
1701452400000|2023-12-01 17:40:00|9696|9694|9696.5|9694.5|9698.5|9696.5|9693.5|9691.5|345
1701452700000|2023-12-01 17:45:00|9696|9694|9698.5|9696.5|9699.5|9697.5|9695.5|9693.5|255
1701453000000|2023-12-01 17:50:00|9699.5|9697.5|9695.5|9693.5|9701|9699|9694.5|9692.5|198
1701453300000|2023-12-01 17:55:00|9697.5|9695.5|9702.5|9699.5|9704.5|9702.5|9697.5|9695.5|344
1701676800000|2023-12-04 08:00:00|9682.5|9680.5|9666.5|9664.5|9685.5|9683.5|9666.5|9664.5|2088
1701677100000|2023-12-04 08:05:00|9665.5|9663.5|9664.5|9662.5|9669.5|9667.5|9661|9659|1440
1701677400000|2023-12-04 08:10:00|9663.5|9661.5|9659.5|9657.5|9666.5|9664.5|9656.5|9654.5|1400
1701677700000|2023-12-04 08:15:00|9660|9658|9652.5|9650.5|9662.5|9660.5|9651.5|9649.5|765
1701678000000|2023-12-04 08:20:00|9653.5|9651.5|9656|9654|9656|9654|9648.5|9646.5|914
1701678300000|2023-12-04 08:25:00|9656.5|9654.5|9663.5|9661.5|9665.5|9663.5|9656.5|9654.5|683
1701678600000|2023-12-04 08:30:00|9664.5|9662.5|9679.5|9677.5|9681.5|9679.5|9664.5|9662.5|1533
1701678900000|2023-12-04 08:35:00|9680.5|9678.5|9665.5|9663.5|9680.5|9678.5|9659.5|9657.5|1174
1701679200000|2023-12-04 08:40:00|9668.5|9666.5|9683.5|9681.5|9685.5|9683.5|9668.5|9666.5|1192
1701679500000|2023-12-04 08:45:00|9682.5|9680.5|9687|9685|9688.5|9686.5|9678.5|9676.5|1038
1701679800000|2023-12-04 08:50:00|9686.5|9684.5|9680.5|9678.5|9688.5|9686.5|9680.5|9678.5|1196
1701680100000|2023-12-04 08:55:00|9679.5|9677.5|9682.5|9680.5|9685.5|9683.5|9679.5|9677.5|663
1701680400000|2023-12-04 09:00:00|9684.5|9682.5|9689.5|9687.5|9690.5|9688.5|9683.5|9681.5|719
1701680700000|2023-12-04 09:05:00|9688.5|9686.5|9683.5|9681.5|9693.5|9691.5|9682.5|9680.5|744
1701681000000|2023-12-04 09:10:00|9682.5|9680.5|9680.5|9678.5|9686.5|9684.5|9678.5|9676.5|658
1701681300000|2023-12-04 09:15:00|9681|9679|9673.5|9671.5|9682.5|9680.5|9672.5|9670.5|331
1701681600000|2023-12-04 09:20:00|9674.5|9672.5|9671.5|9669.5|9674.5|9672.5|9667.5|9665.5|618
1701681900000|2023-12-04 09:25:00|9671|9669|9668.5|9666.5|9674.5|9672.5|9668.5|9666.5|663
1701682200000|2023-12-04 09:30:00|9667|9665|9664|9662|9668|9666|9662.5|9660.5|1198
1701682500000|2023-12-04 09:35:00|9664.5|9662.5|9667.5|9665.5|9670|9668|9662|9660|749
1701682800000|2023-12-04 09:40:00|9666.5|9664.5|9661.5|9659.5|9667.5|9665.5|9658.5|9656.5|889
1701683100000|2023-12-04 09:45:00|9662.5|9660.5|9661.5|9659.5|9663.5|9661.5|9659.5|9657.5|712
1701683400000|2023-12-04 09:50:00|9661|9659|9658.5|9656.5|9661.5|9659.5|9655.5|9653.5|822
1701683700000|2023-12-04 09:55:00|9657.5|9655.5|9652.5|9650.5|9658|9656|9650.5|9648.5|875
1701684000000|2023-12-04 10:00:00|9651.5|9649.5|9657.5|9655.5|9660.5|9658.5|9651.5|9649.5|687
1701684300000|2023-12-04 10:05:00|9656.5|9654.5|9658|9656|9659.5|9657.5|9653.5|9651.5|570
1701684600000|2023-12-04 10:10:00|9657.5|9655.5|9657.5|9655.5|9658.5|9656.5|9654.5|9652.5|478
1701684900000|2023-12-04 10:15:00|9658|9656|9658.5|9656.5|9659.5|9657.5|9652.5|9650.5|490
1701685200000|2023-12-04 10:20:00|9659|9657|9662|9660|9666.5|9664.5|9658.5|9656.5|811
1701685500000|2023-12-04 10:25:00|9661.5|9659.5|9665.5|9663.5|9670.5|9668.5|9658.5|9656.5|651
1701685800000|2023-12-04 10:30:00|9664.5|9662.5|9666.5|9664.5|9670.5|9668.5|9663.5|9661.5|470
1701686100000|2023-12-04 10:35:00|9667|9665|9666.5|9664.5|9670.5|9668.5|9664.5|9662.5|334
1701686400000|2023-12-04 10:40:00|9665.5|9663.5|9661.5|9659.5|9667.5|9665.5|9659.5|9657.5|693
1701686700000|2023-12-04 10:45:00|9663.5|9661.5|9660.5|9658.5|9664.5|9662.5|9660.5|9658.5|290
1701687000000|2023-12-04 10:50:00|9659.5|9657.5|9655.5|9653.5|9661|9659|9655|9653|612
1701687300000|2023-12-04 10:55:00|9654.5|9652.5|9660.5|9658.5|9661.5|9659.5|9653.5|9651.5|356
1701687600000|2023-12-04 11:00:00|9661.5|9659.5|9663.5|9661.5|9665.5|9663.5|9661.5|9659.5|357
1701687900000|2023-12-04 11:05:00|9664|9662|9660|9658|9664.5|9662.5|9659.5|9657.5|486
1701688200000|2023-12-04 11:10:00|9659.5|9657.5|9652.5|9650.5|9660|9658|9652.5|9650.5|489
1701688500000|2023-12-04 11:15:00|9653.5|9651.5|9653.5|9651.5|9654.5|9652.5|9651.5|9649.5|443
1701688800000|2023-12-04 11:20:00|9654.5|9652.5|9655.5|9653.5|9655.5|9653.5|9653.5|9651.5|222
1701689100000|2023-12-04 11:25:00|9656.5|9654.5|9663|9661|9663.5|9661.5|9652.5|9650.5|392
1701689400000|2023-12-04 11:30:00|9663.5|9661.5|9665.5|9663.5|9667.5|9665.5|9661|9659|422
1701689700000|2023-12-04 11:35:00|9664.5|9662.5|9665.5|9663.5|9667.5|9665.5|9662.5|9660.5|211
1701690000000|2023-12-04 11:40:00|9666.5|9664.5|9667.5|9665.5|9669|9667|9662.5|9660.5|522
1701690300000|2023-12-04 11:45:00|9668.5|9666.5|9667.5|9665.5|9671|9669|9665.5|9663.5|343
1701690600000|2023-12-04 11:50:00|9668.5|9666.5|9665.5|9663.5|9670.5|9668.5|9664.5|9662.5|472
1701690900000|2023-12-04 11:55:00|9666.5|9664.5|9666|9664|9666.5|9664.5|9662.5|9660.5|374
1701691200000|2023-12-04 12:00:00|9664.5|9662.5|9658|9656|9664.5|9662.5|9654.5|9652.5|1034
1701691500000|2023-12-04 12:05:00|9658.5|9656.5|9657.5|9655.5|9661.5|9659.5|9656.5|9654.5|557
1701691800000|2023-12-04 12:10:00|9658.5|9656.5|9647.5|9645.5|9658.5|9656.5|9647.5|9645.5|1170
1701692100000|2023-12-04 12:15:00|9648.5|9646.5|9648.5|9646.5|9651|9649|9647.5|9645.5|733
1701692400000|2023-12-04 12:20:00|9647.5|9645.5|9651.5|9649.5|9652.5|9650.5|9647.5|9645.5|570
1701692700000|2023-12-04 12:25:00|9651|9649|9649.5|9647.5|9652|9650|9648.5|9646.5|820
1701693000000|2023-12-04 12:30:00|9648|9646|9652.5|9650.5|9652.5|9650.5|9645.5|9643.5|492
1701693300000|2023-12-04 12:35:00|9652|9650|9650.5|9648.5|9653.5|9651.5|9649.5|9647.5|856
1701693600000|2023-12-04 12:40:00|9649.5|9647.5|9650.5|9648.5|9653|9651|9647.5|9645.5|810
1701693900000|2023-12-04 12:45:00|9651.5|9649.5|9650|9648|9655.5|9653.5|9647.5|9645.5|314
1701694200000|2023-12-04 12:50:00|9649.5|9647.5|9651.5|9649.5|9651.5|9649.5|9647.5|9645.5|552
1701694500000|2023-12-04 12:55:00|9652.5|9650.5|9650.5|9648.5|9652.5|9650.5|9649.5|9647.5|586
1701694800000|2023-12-04 13:00:00|9651|9649|9642.5|9640.5|9651|9649|9641.5|9639.5|972
1701695100000|2023-12-04 13:05:00|9643|9641|9642.5|9640.5|9647.5|9645.5|9642.5|9640.5|678
1701695400000|2023-12-04 13:10:00|9643.5|9641.5|9646.5|9644.5|9646.5|9644.5|9640.5|9638.5|882
1701695700000|2023-12-04 13:15:00|9645.5|9643.5|9658.5|9656.5|9659.5|9657.5|9645.5|9643.5|585
1701696000000|2023-12-04 13:20:00|9659.5|9657.5|9654.5|9652.5|9659.5|9657.5|9652|9650|589
1701696300000|2023-12-04 13:25:00|9653.5|9651.5|9650.5|9648.5|9657.5|9655.5|9647.5|9645.5|1095
1701696600000|2023-12-04 13:30:00|9651.5|9649.5|9658|9656|9658.5|9656.5|9649|9647|837
1701696900000|2023-12-04 13:35:00|9657.5|9655.5|9652.5|9650.5|9657.5|9655.5|9649|9647|783
1701697200000|2023-12-04 13:40:00|9652|9650|9654.5|9652.5|9656.5|9654.5|9649.5|9647.5|490
1701697500000|2023-12-04 13:45:00|9653.5|9651.5|9657.5|9655.5|9660|9658|9652.5|9650.5|620
1701697800000|2023-12-04 13:50:00|9657|9655|9659.5|9657.5|9661.5|9659.5|9654.5|9652.5|587
1701698100000|2023-12-04 13:55:00|9660.5|9658.5|9651.5|9649.5|9661.5|9659.5|9651.5|9649.5|693
1701698400000|2023-12-04 14:00:00|9652.5|9650.5|9651.5|9649.5|9652.5|9650.5|9643.5|9641.5|1190
1701698700000|2023-12-04 14:05:00|9650.5|9648.5|9650.5|9648.5|9658.5|9656.5|9647.5|9645.5|794
1701699000000|2023-12-04 14:10:00|9650|9648|9651.5|9649.5|9653.5|9651.5|9649.5|9647.5|465
1701699300000|2023-12-04 14:15:00|9652|9650|9650.5|9648.5|9652.5|9650.5|9646.5|9644.5|582
1701699600000|2023-12-04 14:20:00|9651|9649|9656.5|9654.5|9658|9656|9647.5|9645.5|768
1701699900000|2023-12-04 14:25:00|9655.5|9653.5|9658.5|9656.5|9660.5|9658.5|9655.5|9653.5|610
1701700200000|2023-12-04 14:30:00|9659|9657|9663.5|9661.5|9663.5|9661.5|9652|9650|978
1701700500000|2023-12-04 14:35:00|9662.5|9660.5|9661.5|9659.5|9663.5|9661.5|9655.5|9653.5|864
1701700800000|2023-12-04 14:40:00|9662.5|9660.5|9663.5|9661.5|9667.5|9665.5|9659|9657|1691
1701701100000|2023-12-04 14:45:00|9664.5|9662.5|9675|9673|9677.5|9675.5|9664.5|9662.5|1614
1701701400000|2023-12-04 14:50:00|9674.5|9672.5|9687.5|9685.5|9687.5|9685.5|9673|9671|2115
1701701700000|2023-12-04 14:55:00|9687|9685|9684.5|9682.5|9689|9687|9682.5|9680.5|1020
1701702000000|2023-12-04 15:00:00|9683|9681|9693.5|9691.5|9697.5|9695.5|9683|9681|1475
1701702300000|2023-12-04 15:05:00|9694.5|9692.5|9687.5|9685.5|9697.5|9695.5|9686|9684|1175
1701702600000|2023-12-04 15:10:00|9688.5|9686.5|9691.5|9689.5|9691.5|9689.5|9687.5|9685.5|689
1701702900000|2023-12-04 15:15:00|9690.5|9688.5|9686|9684|9697|9695|9685.5|9683.5|887
1701703200000|2023-12-04 15:20:00|9685.5|9683.5|9677|9675|9692.5|9690.5|9676.5|9674.5|1363
1701703500000|2023-12-04 15:25:00|9676.5|9674.5|9670.5|9668.5|9678.5|9676.5|9669.5|9667.5|1068
1701703800000|2023-12-04 15:30:00|9671|9669|9664.5|9662.5|9674.5|9672.5|9663.5|9661.5|1004
1701704100000|2023-12-04 15:35:00|9663.5|9661.5|9655.5|9653.5|9663.5|9661.5|9654.5|9652.5|1325
1701704400000|2023-12-04 15:40:00|9655|9653|9654|9652|9656.5|9654.5|9649.5|9647.5|1283
1701704700000|2023-12-04 15:45:00|9653.5|9651.5|9647.5|9645.5|9654.5|9652.5|9645.5|9643.5|734
1701705000000|2023-12-04 15:50:00|9648.5|9646.5|9649.5|9647.5|9651.5|9649.5|9643.5|9641.5|1039
1701705300000|2023-12-04 15:55:00|9648.5|9646.5|9648.5|9646.5|9651.5|9649.5|9646.5|9644.5|545
1701705600000|2023-12-04 16:00:00|9647.5|9645.5|9656.5|9654.5|9656.5|9654.5|9647.5|9645.5|1565
1701705900000|2023-12-04 16:05:00|9656|9654|9660.5|9658.5|9661.5|9659.5|9654.5|9652.5|734
1701706200000|2023-12-04 16:10:00|9659.5|9657.5|9659.5|9657.5|9661.5|9659.5|9654.5|9652.5|2250
1701706500000|2023-12-04 16:15:00|9658.5|9656.5|9646.5|9644.5|9658.5|9656.5|9640.5|9638.5|2545
1701706800000|2023-12-04 16:20:00|9647|9645|9641.5|9639.5|9647.5|9645.5|9641.5|9639.5|517
1701707100000|2023-12-04 16:25:00|9642.5|9640.5|9639.5|9637.5|9642.5|9640.5|9633|9631|1547
1701707400000|2023-12-04 16:30:00|9638.5|9636.5|9634.5|9632.5|9639.5|9637.5|9633.5|9631.5|566
1701707700000|2023-12-04 16:35:00|9634|9632|9640.5|9638.5|9640.5|9638.5|9633.5|9631.5|322
1701708000000|2023-12-04 16:40:00|9641.5|9639.5|9637.5|9635.5|9644.5|9642.5|9637|9635|568
1701708300000|2023-12-04 16:45:00|9638.5|9636.5|9638.5|9636.5|9641|9639|9637.5|9635.5|272
1701708600000|2023-12-04 16:50:00|9639|9637|9636.5|9634.5|9641.5|9639.5|9635.5|9633.5|420
1701708900000|2023-12-04 16:55:00|9637.5|9635.5|9639.5|9637.5|9640|9638|9633.5|9631.5|278
1701709200000|2023-12-04 17:00:00|9638.5|9636.5|9635.5|9633.5|9640.5|9638.5|9635.5|9633.5|232
1701709500000|2023-12-04 17:05:00|9636.5|9634.5|9637.5|9635.5|9638|9636|9634.5|9632.5|269
1701709800000|2023-12-04 17:10:00|9638|9636|9640.5|9638.5|9640.5|9638.5|9637.5|9635.5|136
1701710100000|2023-12-04 17:15:00|9640|9638|9641.5|9639.5|9643.5|9641.5|9639.5|9637.5|137
1701710400000|2023-12-04 17:20:00|9641|9639|9637|9635|9641.5|9639.5|9634.5|9632.5|194
1701710700000|2023-12-04 17:25:00|9636.5|9634.5|9637.5|9635.5|9638.5|9636.5|9636.5|9634.5|171
1701711000000|2023-12-04 17:30:00|9638|9636|9633|9631|9639.5|9637.5|9632.5|9630.5|335
1701711300000|2023-12-04 17:35:00|9633.5|9631.5|9633.5|9631.5|9633.5|9631.5|9629.5|9627.5|195
1701711600000|2023-12-04 17:40:00|9633|9631|9636.5|9634.5|9637|9635|9633|9631|167
1701711900000|2023-12-04 17:45:00|9637|9635|9638.5|9636.5|9639.5|9637.5|9636.5|9634.5|171
1701712200000|2023-12-04 17:50:00|9638|9636|9636.5|9634.5|9640.5|9638.5|9636.5|9634.5|124
1701712500000|2023-12-04 17:55:00|9636|9634|9643|9641|9643|9641|9635|9633|424
1701763200000|2023-12-05 08:00:00|9706.5|9704.5|9713.5|9711.5|9719.5|9717.5|9699.5|9697.5|2810
1701763500000|2023-12-05 08:05:00|9712.5|9710.5|9713.5|9711.5|9715.5|9713.5|9708.5|9706.5|1418
1701763800000|2023-12-05 08:10:00|9710.5|9708.5|9702.5|9700.5|9711.5|9709.5|9699.5|9697.5|1145
1701764100000|2023-12-05 08:15:00|9703|9701|9715.5|9713.5|9715.5|9713.5|9698.5|9696.5|1273
1701764400000|2023-12-05 08:20:00|9716|9714|9727.5|9725.5|9727.5|9725.5|9715.5|9713.5|1083
1701764700000|2023-12-05 08:25:00|9725.5|9723.5|9702.5|9700.5|9726.5|9724.5|9702|9700|1615
1701765000000|2023-12-05 08:30:00|9702|9700|9714.5|9712.5|9718.5|9716.5|9702|9700|922
1701765300000|2023-12-05 08:35:00|9715|9713|9711.5|9709.5|9715.5|9713.5|9706|9704|657
1701765600000|2023-12-05 08:40:00|9711|9709|9709.5|9707.5|9712|9710|9705|9703|480
1701765900000|2023-12-05 08:45:00|9707.5|9705.5|9699.5|9697.5|9707.5|9705.5|9694.5|9692.5|1049
1701766200000|2023-12-05 08:50:00|9700|9698|9697.5|9695.5|9700|9698|9692.5|9690.5|751
1701766500000|2023-12-05 08:55:00|9691|9689|9689.5|9687.5|9697|9695|9686.5|9684.5|1037
1701766800000|2023-12-05 09:00:00|9688.5|9686.5|9681.5|9679.5|9691.5|9689.5|9681|9679|884
1701767100000|2023-12-05 09:05:00|9682.5|9680.5|9687.5|9685.5|9687.5|9685.5|9681.5|9679.5|864
1701767400000|2023-12-05 09:10:00|9687|9685|9693|9691|9693|9691|9681.5|9679.5|999
1701767700000|2023-12-05 09:15:00|9692.5|9690.5|9696.5|9694.5|9702.5|9700.5|9692.5|9690.5|1980
1701768000000|2023-12-05 09:20:00|9698|9696|9704.5|9702.5|9704.5|9702.5|9693.5|9691.5|550
1701768300000|2023-12-05 09:25:00|9705|9703|9702.5|9700.5|9710.5|9708.5|9701.5|9699.5|985
1701768600000|2023-12-05 09:30:00|9701.5|9699.5|9696.5|9694.5|9703|9701|9695.5|9693.5|1163
1701768900000|2023-12-05 09:35:00|9697|9695|9697.5|9695.5|9704.5|9702.5|9696.5|9694.5|1383
1701769200000|2023-12-05 09:40:00|9696.5|9694.5|9702.5|9700.5|9703|9701|9694.5|9692.5|766
1701769500000|2023-12-05 09:45:00|9701.5|9699.5|9699.5|9697.5|9701.5|9699.5|9695.5|9693.5|1325
1701769800000|2023-12-05 09:50:00|9698.5|9696.5|9697.5|9695.5|9701.5|9699.5|9696.5|9694.5|1333
1701770100000|2023-12-05 09:55:00|9698|9696|9698.5|9696.5|9699|9697|9694.5|9692.5|3479
1701770400000|2023-12-05 10:00:00|9697.5|9695.5|9686.5|9684.5|9700.5|9698.5|9686.5|9684.5|2086
1701770700000|2023-12-05 10:05:00|9685.5|9683.5|9683.5|9681.5|9686.5|9684.5|9679|9677|954
1701771000000|2023-12-05 10:10:00|9684.5|9682.5|9680.5|9678.5|9687.5|9685.5|9678.5|9676.5|778
1701771300000|2023-12-05 10:15:00|9681.5|9679.5|9681.5|9679.5|9685.5|9683.5|9678.5|9676.5|336
1701771600000|2023-12-05 10:20:00|9682|9680|9680.5|9678.5|9691.5|9689.5|9680|9678|894
1701771900000|2023-12-05 10:25:00|9679.5|9677.5|9678.5|9676.5|9685.5|9683.5|9678.5|9676.5|550
1701772200000|2023-12-05 10:30:00|9679|9677|9688.5|9686.5|9689.5|9687.5|9676.5|9674.5|675
1701772500000|2023-12-05 10:35:00|9687.5|9685.5|9686.5|9684.5|9691.5|9689.5|9686|9684|730
1701772800000|2023-12-05 10:40:00|9687.5|9685.5|9684.5|9682.5|9687.5|9685.5|9681.5|9679.5|705
1701773100000|2023-12-05 10:45:00|9684|9682|9679.5|9677.5|9689.5|9687.5|9679.5|9677.5|1338
1701773400000|2023-12-05 10:50:00|9678.5|9676.5|9672.5|9670.5|9678.5|9676.5|9669.5|9667.5|1454
1701773700000|2023-12-05 10:55:00|9671.5|9669.5|9678.5|9676.5|9678.5|9676.5|9668|9666|537
1701774000000|2023-12-05 11:00:00|9679|9677|9681.5|9679.5|9684.5|9682.5|9678.5|9676.5|685
1701774300000|2023-12-05 11:05:00|9680.5|9678.5|9683.5|9681.5|9684|9682|9678|9676|658
1701774600000|2023-12-05 11:10:00|9683|9681|9686.5|9684.5|9688.5|9686.5|9681.5|9679.5|709
1701774900000|2023-12-05 11:15:00|9687|9685|9684.5|9682.5|9687.5|9685.5|9684.5|9682.5|497
1701775200000|2023-12-05 11:20:00|9684|9682|9678.5|9676.5|9684|9682|9678.5|9676.5|524
1701775500000|2023-12-05 11:25:00|9679.5|9677.5|9686|9684|9686.5|9684.5|9678.5|9676.5|321
1701775800000|2023-12-05 11:30:00|9685.5|9683.5|9683.5|9681.5|9685.5|9683.5|9679.5|9677.5|720
1701776100000|2023-12-05 11:35:00|9684|9682|9681.5|9679.5|9684|9682|9680.5|9678.5|654
1701776400000|2023-12-05 11:40:00|9682.5|9680.5|9687.5|9685.5|9689.5|9687.5|9681.5|9679.5|646
1701776700000|2023-12-05 11:45:00|9688.5|9686.5|9690.5|9688.5|9691.5|9689.5|9688.5|9686.5|506
1701777000000|2023-12-05 11:50:00|9690|9688|9698.5|9696.5|9698.5|9696.5|9690|9688|402
1701777300000|2023-12-05 11:55:00|9699.5|9697.5|9704.5|9702.5|9706.5|9704.5|9699.5|9697.5|1140
1701777600000|2023-12-05 12:00:00|9703.5|9701.5|9701.5|9699.5|9704.5|9702.5|9699.5|9697.5|1198
1701777900000|2023-12-05 12:05:00|9702.5|9700.5|9701.5|9699.5|9704.5|9702.5|9697.5|9695.5|724
1701778200000|2023-12-05 12:10:00|9702|9700|9697.5|9695.5|9702.5|9700.5|9696|9694|411
1701778500000|2023-12-05 12:15:00|9698|9696|9701.5|9699.5|9702|9700|9698|9696|262
1701778800000|2023-12-05 12:20:00|9702.5|9700.5|9706.5|9704.5|9707.5|9705.5|9702|9700|377
1701779100000|2023-12-05 12:25:00|9705.5|9703.5|9705.5|9703.5|9708.5|9706.5|9704.5|9702.5|314
1701779400000|2023-12-05 12:30:00|9706|9704|9705.5|9703.5|9712.5|9710.5|9703.5|9701.5|579
1701779700000|2023-12-05 12:35:00|9705|9703|9705|9703|9707.5|9705.5|9701.5|9699.5|525
1701780000000|2023-12-05 12:40:00|9705.5|9703.5|9713.5|9711.5|9715|9713|9703.5|9701.5|518
1701780300000|2023-12-05 12:45:00|9712.5|9710.5|9712.5|9710.5|9715.5|9713.5|9710|9708|472
1701780600000|2023-12-05 12:50:00|9711.5|9709.5|9710.5|9708.5|9713.5|9711.5|9710.5|9708.5|410
1701780900000|2023-12-05 12:55:00|9711.5|9709.5|9711.5|9709.5|9714.5|9712.5|9709.5|9707.5|717
1701781200000|2023-12-05 13:00:00|9710.5|9708.5|9710|9708|9713.5|9711.5|9706.5|9704.5|1102
1701781500000|2023-12-05 13:05:00|9710.5|9708.5|9712.5|9710.5|9716.5|9714.5|9709.5|9707.5|1162
1701781800000|2023-12-05 13:10:00|9713.5|9711.5|9721.5|9719.5|9723.5|9721.5|9712.5|9710.5|806
1701782100000|2023-12-05 13:15:00|9722.5|9720.5|9721.5|9719.5|9724|9722|9717.5|9715.5|792
1701782400000|2023-12-05 13:20:00|9721|9719|9731.5|9729.5|9731.5|9729.5|9720.5|9718.5|872
1701782700000|2023-12-05 13:25:00|9730.5|9728.5|9737.5|9735.5|9738|9736|9728.5|9726.5|831
1701783000000|2023-12-05 13:30:00|9737|9735|9742|9740|9743.5|9741.5|9734|9732|1311
1701783300000|2023-12-05 13:35:00|9741.5|9739.5|9744|9742|9745.5|9743.5|9738.5|9736.5|1320
1701783600000|2023-12-05 13:40:00|9743.5|9741.5|9753.5|9751.5|9753.5|9751.5|9742.5|9740.5|1405
1701783900000|2023-12-05 13:45:00|9752.5|9750.5|9748.5|9746.5|9752.5|9750.5|9747.5|9745.5|817
1701784200000|2023-12-05 13:50:00|9749.5|9747.5|9761.5|9759.5|9763.5|9761.5|9748.5|9746.5|1377
1701784500000|2023-12-05 13:55:00|9762.5|9760.5|9765.5|9763.5|9767.5|9765.5|9761.5|9759.5|1823
1701784800000|2023-12-05 14:00:00|9764.5|9762.5|9758.5|9756.5|9768.5|9766.5|9758.5|9756.5|994
1701785100000|2023-12-05 14:05:00|9757.5|9755.5|9759.5|9757.5|9760|9758|9754.5|9752.5|1401
1701785400000|2023-12-05 14:10:00|9760|9758|9751.5|9749.5|9760.5|9758.5|9749|9747|896
1701785700000|2023-12-05 14:15:00|9750.5|9748.5|9752.5|9750.5|9755.5|9753.5|9749.5|9747.5|629
1701786000000|2023-12-05 14:20:00|9753|9751|9752.5|9750.5|9753.5|9751.5|9743.5|9741.5|1577
1701786300000|2023-12-05 14:25:00|9751.5|9749.5|9746.5|9744.5|9752.5|9750.5|9746.5|9744.5|979
1701786600000|2023-12-05 14:30:00|9745.5|9743.5|9754.5|9752.5|9754.5|9752.5|9745.5|9743.5|915
1701786900000|2023-12-05 14:35:00|9755.5|9753.5|9768|9766|9768|9766|9754.5|9752.5|777
1701787200000|2023-12-05 14:40:00|9768.5|9766.5|9762|9760|9770.5|9768.5|9762|9760|1366
1701787500000|2023-12-05 14:45:00|9762.5|9760.5|9755.5|9753.5|9763.5|9761.5|9749.5|9747.5|1239
1701787800000|2023-12-05 14:50:00|9755|9753|9755.5|9753.5|9757|9755|9749.5|9747.5|654
1701788100000|2023-12-05 14:55:00|9755|9753|9763.5|9761.5|9764|9762|9753.5|9751.5|768
1701788400000|2023-12-05 15:00:00|9766.5|9763.5|9777.5|9775.5|9798|9796|9766.5|9763.5|2380
1701788700000|2023-12-05 15:05:00|9776|9774|9768.5|9766.5|9777.5|9775.5|9766.5|9764.5|1535
1701789000000|2023-12-05 15:10:00|9769.5|9767.5|9768.5|9766.5|9778.5|9776.5|9764.5|9762.5|1296
1701789300000|2023-12-05 15:15:00|9769|9767|9775.5|9773.5|9776.5|9774.5|9767.5|9765.5|931
1701789600000|2023-12-05 15:20:00|9776|9774|9788.5|9786.5|9791|9789|9775.5|9773.5|1059
1701789900000|2023-12-05 15:25:00|9785.5|9783.5|9785.5|9783.5|9792.5|9790.5|9782.5|9780.5|1379
1701790200000|2023-12-05 15:30:00|9786.5|9784.5|9779|9777|9787|9785|9776.5|9774.5|1166
1701790500000|2023-12-05 15:35:00|9778.5|9776.5|9772.5|9770.5|9782.5|9780.5|9769.5|9767.5|1493
1701790800000|2023-12-05 15:40:00|9773.5|9771.5|9775.5|9773.5|9779.5|9777.5|9772|9770|782
1701791100000|2023-12-05 15:45:00|9774.5|9772.5|9777.5|9775.5|9780|9778|9770.5|9768.5|816
1701791400000|2023-12-05 15:50:00|9778.5|9776.5|9796.5|9794.5|9796.5|9794.5|9778.5|9776.5|879
1701791700000|2023-12-05 15:55:00|9797|9795|9799.5|9797.5|9803.5|9801.5|9794.5|9792.5|1543
1701792000000|2023-12-05 16:00:00|9800.5|9798.5|9812.5|9810.5|9812.5|9810.5|9795.5|9793.5|1256
1701792300000|2023-12-05 16:05:00|9813|9811|9811.5|9809.5|9817|9815|9810.5|9808.5|1356
1701792600000|2023-12-05 16:10:00|9811|9809|9822.5|9820.5|9828|9826|9804.5|9802.5|3083
1701792900000|2023-12-05 16:15:00|9823.5|9821.5|9820.5|9818.5|9833.5|9831.5|9818.5|9816.5|3352
1701793200000|2023-12-05 16:20:00|9820|9818|9818.5|9816.5|9822|9820|9817.5|9815.5|1333
1701793500000|2023-12-05 16:25:00|9819|9817|9824.5|9822.5|9826.5|9824.5|9818.5|9816.5|890
1701793800000|2023-12-05 16:30:00|9825.5|9823.5|9814.5|9812.5|9827|9825|9813.5|9811.5|1042
1701794100000|2023-12-05 16:35:00|9813.5|9811.5|9811.5|9809.5|9816.5|9814.5|9810.5|9808.5|1039
1701794400000|2023-12-05 16:40:00|9811|9809|9812.5|9810.5|9813.5|9811.5|9809|9807|671
1701794700000|2023-12-05 16:45:00|9812|9810|9809.5|9807.5|9813.5|9811.5|9807.5|9805.5|430
1701795000000|2023-12-05 16:50:00|9810|9808|9803.5|9801.5|9810.5|9808.5|9802|9800|897
1701795300000|2023-12-05 16:55:00|9803|9801|9813.5|9811.5|9813.5|9811.5|9803|9801|344
1701795600000|2023-12-05 17:00:00|9814|9812|9804.5|9802.5|9814.5|9812.5|9803.5|9801.5|564
1701795900000|2023-12-05 17:05:00|9805|9803|9806.5|9804.5|9807.5|9805.5|9803.5|9801.5|382
1701796200000|2023-12-05 17:10:00|9807.5|9805.5|9805.5|9803.5|9810|9808|9805|9803|201
1701796500000|2023-12-05 17:15:00|9806.5|9804.5|9812.5|9810.5|9815|9813|9806|9804|212
1701796800000|2023-12-05 17:20:00|9812|9810|9811.5|9809.5|9813.5|9811.5|9809|9807|214
1701797100000|2023-12-05 17:25:00|9810.5|9808.5|9811.5|9809.5|9813|9811|9808|9806|150
1701797400000|2023-12-05 17:30:00|9811|9809|9808.5|9806.5|9812|9810|9806|9804|151
1701797700000|2023-12-05 17:35:00|9807.5|9805.5|9812.5|9810.5|9815.5|9813.5|9806.5|9804.5|351
1701798000000|2023-12-05 17:40:00|9812|9810|9803.5|9801.5|9812|9810|9803.5|9801.5|458
1701798300000|2023-12-05 17:45:00|9804|9802|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|156
1701798600000|2023-12-05 17:50:00|9803.5|9801.5|9803.5|9801.5|9805|9803|9802.5|9800.5|217
1701798900000|2023-12-05 17:55:00|9803|9801|9805|9803|9806.5|9804.5|9803|9801|202
1701849600000|2023-12-06 08:00:00|9808|9806|9798.5|9796.5|9816.5|9814.5|9797.5|9795.5|2111
1701849900000|2023-12-06 08:05:00|9798|9796|9791.5|9789.5|9801.5|9799.5|9785.5|9783.5|1862
1701850200000|2023-12-06 08:10:00|9790.5|9788.5|9799.5|9797.5|9800.5|9798.5|9790.5|9788.5|1135
1701850500000|2023-12-06 08:15:00|9798.5|9796.5|9803.5|9801.5|9805.5|9803.5|9795.5|9793.5|1026
1701850800000|2023-12-06 08:20:00|9803|9801|9792.5|9790.5|9803|9801|9790.5|9788.5|839
1701851100000|2023-12-06 08:25:00|9792|9790|9800.5|9798.5|9807.5|9805.5|9791.5|9789.5|1273
1701851400000|2023-12-06 08:30:00|9799.5|9797.5|9801.5|9799.5|9804|9802|9798|9796|1337
1701851700000|2023-12-06 08:35:00|9800|9798|9793.5|9791.5|9805|9803|9793.5|9791.5|1056
1701852000000|2023-12-06 08:40:00|9792.5|9790.5|9782.5|9780.5|9792.5|9790.5|9781.5|9779.5|757
1701852300000|2023-12-06 08:45:00|9788|9786|9789.5|9787.5|9797.5|9795.5|9787.5|9785.5|720
1701852600000|2023-12-06 08:50:00|9790.5|9788.5|9796.5|9794.5|9796.5|9794.5|9785.5|9783.5|769
1701852900000|2023-12-06 08:55:00|9797.5|9795.5|9794.5|9792.5|9804.5|9802.5|9793.5|9791.5|985
1701853200000|2023-12-06 09:00:00|9794|9792|9792.5|9790.5|9797|9795|9790.5|9788.5|1026
1701853500000|2023-12-06 09:05:00|9793|9791|9793.5|9791.5|9800.5|9798.5|9791.5|9789.5|1202
1701853800000|2023-12-06 09:10:00|9794.5|9792.5|9785.5|9783.5|9796.5|9794.5|9785.5|9783.5|1198
1701854100000|2023-12-06 09:15:00|9784.5|9782.5|9789|9787|9789.5|9787.5|9778.5|9776.5|1405
1701854400000|2023-12-06 09:20:00|9789.5|9787.5|9786.5|9784.5|9793|9791|9785|9783|1058
1701854700000|2023-12-06 09:25:00|9786|9784|9783.5|9781.5|9786.5|9784.5|9777.5|9775.5|1009
1701855000000|2023-12-06 09:30:00|9785.5|9783.5|9782.5|9780.5|9787|9785|9781.5|9779.5|722
1701855300000|2023-12-06 09:35:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9776.5|9774.5|1029
1701855600000|2023-12-06 09:40:00|9782.5|9780.5|9775.5|9773.5|9783.5|9781.5|9774.5|9772.5|1833
1701855900000|2023-12-06 09:45:00|9774.5|9772.5|9769.5|9767.5|9775.5|9773.5|9767.5|9765.5|1050
1701856200000|2023-12-06 09:50:00|9770.5|9768.5|9770.5|9768.5|9772.5|9770.5|9767.5|9765.5|1062
1701856500000|2023-12-06 09:55:00|9771.5|9769.5|9774.5|9772.5|9774.5|9772.5|9768.5|9766.5|4061
1701856800000|2023-12-06 10:00:00|9775|9773|9776.5|9774.5|9784.5|9782.5|9768.5|9766.5|3461
1701857100000|2023-12-06 10:05:00|9775.5|9773.5|9776.5|9774.5|9779.5|9777.5|9773.5|9771.5|3070
1701857400000|2023-12-06 10:10:00|9777.5|9775.5|9770.5|9768.5|9778.5|9776.5|9767.5|9765.5|1373
1701857700000|2023-12-06 10:15:00|9770|9768|9773.5|9771.5|9775.5|9773.5|9768.5|9766.5|690
1701858000000|2023-12-06 10:20:00|9774.5|9772.5|9772.5|9770.5|9774.5|9772.5|9769.5|9767.5|714
1701858300000|2023-12-06 10:25:00|9771.5|9769.5|9774.5|9772.5|9775.5|9773.5|9771.5|9769.5|970
1701858600000|2023-12-06 10:30:00|9775|9773|9780.5|9778.5|9782.5|9780.5|9775|9773|1074
1701858900000|2023-12-06 10:35:00|9779.5|9777.5|9787.5|9785.5|9787.5|9785.5|9779.5|9777.5|936
1701859200000|2023-12-06 10:40:00|9786.5|9784.5|9785.5|9783.5|9788.5|9786.5|9784.5|9782.5|743
1701859500000|2023-12-06 10:45:00|9786.5|9784.5|9779.5|9777.5|9786.5|9784.5|9779.5|9777.5|774
1701859800000|2023-12-06 10:50:00|9780.5|9778.5|9775.5|9773.5|9781.5|9779.5|9774.5|9772.5|686
1701860100000|2023-12-06 10:55:00|9776.5|9774.5|9786.5|9784.5|9787.5|9785.5|9776.5|9774.5|1079
1701860400000|2023-12-06 11:00:00|9787.5|9785.5|9787.5|9785.5|9788.5|9786.5|9783.5|9781.5|766
1701860700000|2023-12-06 11:05:00|9787|9785|9786.5|9784.5|9787.5|9785.5|9783.5|9781.5|540
1701861000000|2023-12-06 11:10:00|9787|9785|9791.5|9789.5|9793.5|9791.5|9786.5|9784.5|605
1701861300000|2023-12-06 11:15:00|9792.5|9790.5|9783.5|9781.5|9792.5|9790.5|9781.5|9779.5|534
1701861600000|2023-12-06 11:20:00|9783|9781|9783.5|9781.5|9786.5|9784.5|9780.5|9778.5|511
1701861900000|2023-12-06 11:25:00|9783|9781|9795.5|9793.5|9796.5|9794.5|9783|9781|925
1701862200000|2023-12-06 11:30:00|9796|9794|9792.5|9790.5|9798.5|9796.5|9791.5|9789.5|966
1701862500000|2023-12-06 11:35:00|9792|9790|9790.5|9788.5|9794.5|9792.5|9789.5|9787.5|624
1701862800000|2023-12-06 11:40:00|9790|9788|9794.5|9792.5|9796.5|9794.5|9786.5|9784.5|719
1701863100000|2023-12-06 11:45:00|9795|9793|9797.5|9795.5|9799.5|9797.5|9793.5|9791.5|539
1701863400000|2023-12-06 11:50:00|9796.5|9794.5|9804.5|9802.5|9804.5|9802.5|9796.5|9794.5|1088
1701863700000|2023-12-06 11:55:00|9805.5|9803.5|9807.5|9805.5|9807.5|9805.5|9804.5|9802.5|1000
1701864000000|2023-12-06 12:00:00|9808.5|9806.5|9806.5|9804.5|9808.5|9806.5|9803.5|9801.5|681
1701864300000|2023-12-06 12:05:00|9806|9804|9799|9797|9807.5|9805.5|9798.5|9796.5|531
1701864600000|2023-12-06 12:10:00|9798.5|9796.5|9807.5|9805.5|9808.5|9806.5|9798.5|9796.5|610
1701864900000|2023-12-06 12:15:00|9807|9805|9803.5|9801.5|9807.5|9805.5|9802.5|9800.5|378
1701865200000|2023-12-06 12:20:00|9804.5|9802.5|9806.5|9804.5|9808.5|9806.5|9799.5|9797.5|549
1701865500000|2023-12-06 12:25:00|9805.5|9803.5|9805.5|9803.5|9809.5|9807.5|9802.5|9800.5|591
1701865800000|2023-12-06 12:30:00|9805|9803|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|379
1701866100000|2023-12-06 12:35:00|9803|9801|9804|9802|9805|9803|9800.5|9798.5|338
1701866400000|2023-12-06 12:40:00|9803.5|9801.5|9804.5|9802.5|9805.5|9803.5|9801.5|9799.5|646
1701866700000|2023-12-06 12:45:00|9803.5|9801.5|9814.5|9812.5|9814.5|9812.5|9801.5|9799.5|482
1701867000000|2023-12-06 12:50:00|9815.5|9813.5|9818.5|9816.5|9819.5|9817.5|9812.5|9810.5|545
1701867300000|2023-12-06 12:55:00|9819|9817|9820.5|9818.5|9822.5|9820.5|9815.5|9813.5|687
1701867600000|2023-12-06 13:00:00|9819.5|9817.5|9823.5|9821.5|9826.5|9824.5|9818.5|9816.5|649
1701867900000|2023-12-06 13:05:00|9824|9822|9829.5|9827.5|9830.5|9828.5|9819|9817|642
1701868200000|2023-12-06 13:10:00|9830.5|9828.5|9830|9828|9831|9829|9822.5|9820.5|723
1701868500000|2023-12-06 13:15:00|9830.5|9828.5|9834.5|9832.5|9846.5|9844.5|9829|9827|1769
1701868800000|2023-12-06 13:20:00|9835.5|9833.5|9840.5|9838.5|9842.5|9840.5|9834.5|9832.5|1107
1701869100000|2023-12-06 13:25:00|9840|9838|9849.5|9847.5|9849.5|9847.5|9837|9835|1128
1701869400000|2023-12-06 13:30:00|9850|9848|9853.5|9851.5|9862.5|9860.5|9848.5|9846.5|1508
1701869700000|2023-12-06 13:35:00|9854|9852|9847.5|9845.5|9856.5|9854.5|9844.5|9842.5|1223
1701870000000|2023-12-06 13:40:00|9846.5|9844.5|9846.5|9844.5|9847.5|9845.5|9839.5|9837.5|1764
1701870300000|2023-12-06 13:45:00|9844.5|9842.5|9857.5|9855.5|9858.5|9856.5|9844.5|9842.5|1029
1701870600000|2023-12-06 13:50:00|9858|9856|9865.5|9863.5|9865.5|9863.5|9857|9855|955
1701870900000|2023-12-06 13:55:00|9864.5|9862.5|9872.5|9870.5|9877.5|9875.5|9864.5|9862.5|1845
1701871200000|2023-12-06 14:00:00|9873|9871|9883.5|9881.5|9888|9886|9869.5|9867.5|1112
1701871500000|2023-12-06 14:05:00|9882.5|9880.5|9879.5|9877.5|9886.5|9884.5|9878|9876|1061
1701871800000|2023-12-06 14:10:00|9880|9878|9871.5|9869.5|9880|9878|9868.5|9866.5|1301
1701872100000|2023-12-06 14:15:00|9872.5|9870.5|9866|9864|9873.5|9871.5|9863.5|9861.5|1268
1701872400000|2023-12-06 14:20:00|9865.5|9863.5|9873.5|9871.5|9873.5|9871.5|9864.5|9862.5|709
1701872700000|2023-12-06 14:25:00|9872.5|9870.5|9868.5|9866.5|9878.5|9876.5|9866.5|9864.5|1488
1701873000000|2023-12-06 14:30:00|9867.5|9865.5|9873|9871|9879.5|9877.5|9867.5|9865.5|1431
1701873300000|2023-12-06 14:35:00|9872.5|9870.5|9866.5|9864.5|9876.5|9874.5|9865|9863|678
1701873600000|2023-12-06 14:40:00|9866|9864|9861|9859|9868.5|9866.5|9859.5|9857.5|1024
1701873900000|2023-12-06 14:45:00|9860.5|9858.5|9857|9855|9861.5|9859.5|9849.5|9847.5|1464
1701874200000|2023-12-06 14:50:00|9856.5|9854.5|9858.5|9856.5|9869.5|9867.5|9856.5|9854.5|1404
1701874500000|2023-12-06 14:55:00|9859.5|9857.5|9858|9856|9863.5|9861.5|9856.5|9854.5|750
1701874800000|2023-12-06 15:00:00|9858.5|9856.5|9844.5|9842.5|9860|9858|9843.5|9841.5|1426
1701875100000|2023-12-06 15:05:00|9845.5|9843.5|9852|9850|9853.5|9851.5|9839.5|9837.5|1336
1701875400000|2023-12-06 15:10:00|9851.5|9849.5|9859.5|9857.5|9863.5|9861.5|9851.5|9849.5|690
1701875700000|2023-12-06 15:15:00|9860.5|9858.5|9865|9863|9866|9864|9859.5|9857.5|913
1701876000000|2023-12-06 15:20:00|9864.5|9862.5|9865.5|9863.5|9869.5|9867.5|9861.5|9859.5|1473
1701876300000|2023-12-06 15:25:00|9866.5|9864.5|9864.5|9862.5|9866.5|9864.5|9858.5|9856.5|1377
1701876600000|2023-12-06 15:30:00|9865.5|9863.5|9872.5|9870.5|9876.5|9874.5|9865.5|9863.5|1592
1701876900000|2023-12-06 15:35:00|9871.5|9869.5|9870.5|9868.5|9873.5|9871.5|9867.5|9865.5|773
1701877200000|2023-12-06 15:40:00|9869.5|9867.5|9868.5|9866.5|9872.5|9870.5|9864.5|9862.5|1074
1701877500000|2023-12-06 15:45:00|9869.5|9867.5|9877.5|9875.5|9879.5|9877.5|9869.5|9867.5|1372
1701877800000|2023-12-06 15:50:00|9876.5|9874.5|9865.5|9863.5|9877.5|9875.5|9865.5|9863.5|795
1701878100000|2023-12-06 15:55:00|9865|9863|9869.5|9867.5|9870.5|9868.5|9865|9863|989
1701878400000|2023-12-06 16:00:00|9870|9868|9878|9876|9879.5|9877.5|9866.5|9864.5|1031
1701878700000|2023-12-06 16:05:00|9877.5|9875.5|9874|9872|9880|9878|9873|9871|829
1701879000000|2023-12-06 16:10:00|9874.5|9872.5|9880.5|9878.5|9885|9883|9869.5|9867.5|4563
1701879300000|2023-12-06 16:15:00|9881|9879|9868|9866|9881|9879|9867|9865|4238
1701879600000|2023-12-06 16:20:00|9868.5|9866.5|9868.5|9866.5|9870|9868|9864.5|9862.5|1218
1701879900000|2023-12-06 16:25:00|9869.5|9867.5|9867.5|9865.5|9869.5|9867.5|9864|9862|703
1701880200000|2023-12-06 16:30:00|9866.5|9864.5|9871.5|9869.5|9871.5|9869.5|9865|9863|524
1701880500000|2023-12-06 16:35:00|9872|9870|9879|9877|9881.5|9879.5|9871.5|9869.5|679
1701880800000|2023-12-06 16:40:00|9879.5|9877.5|9881.5|9879.5|9882.5|9880.5|9878.5|9876.5|527
1701881100000|2023-12-06 16:45:00|9882|9880|9884.5|9882.5|9886.5|9884.5|9881.5|9879.5|327
1701881400000|2023-12-06 16:50:00|9883.5|9881.5|9890.5|9888.5|9890.5|9888.5|9883.5|9881.5|506
1701881700000|2023-12-06 16:55:00|9891|9889|9890.5|9888.5|9893|9891|9889.5|9887.5|647
1701882000000|2023-12-06 17:00:00|9891|9889|9888.5|9886.5|9891|9889|9886.5|9884.5|354
1701882300000|2023-12-06 17:05:00|9888|9886|9889.5|9887.5|9892.5|9890.5|9888|9886|350
1701882600000|2023-12-06 17:10:00|9890|9888|9889.5|9887.5|9890.5|9888.5|9888.5|9886.5|131
1701882900000|2023-12-06 17:15:00|9889|9887|9894.5|9892.5|9894.5|9892.5|9889|9887|210
1701883200000|2023-12-06 17:20:00|9895.5|9893.5|9896|9894|9897.5|9895.5|9894|9892|361
1701883500000|2023-12-06 17:25:00|9895.5|9893.5|9892|9890|9896.5|9894.5|9890.5|9888.5|194
1701883800000|2023-12-06 17:30:00|9891.5|9889.5|9890.5|9888.5|9891.5|9889.5|9887.5|9885.5|446
1701884100000|2023-12-06 17:35:00|9891.5|9889.5|9891.5|9889.5|9893|9891|9889.5|9887.5|257
1701884400000|2023-12-06 17:40:00|9893.5|9891.5|9889|9887|9893.5|9891.5|9888.5|9886.5|216
1701884700000|2023-12-06 17:45:00|9888.5|9886.5|9888.5|9886.5|9892.5|9890.5|9886.5|9884.5|158
1701885000000|2023-12-06 17:50:00|9889|9887|9890.5|9888.5|9890.5|9888.5|9887.5|9885.5|203
1701885300000|2023-12-06 17:55:00|9890|9888|9885|9883|9890.5|9888.5|9882.5|9880.5|167
1701936000000|2023-12-07 08:00:00|9837.5|9835.5|9830|9828|9842.5|9840.5|9824.5|9822.5|2117
1701936300000|2023-12-07 08:05:00|9830.5|9828.5|9836.5|9834.5|9836.5|9834.5|9826|9824|1186
1701936600000|2023-12-07 08:10:00|9837.5|9835.5|9829.5|9827.5|9838.5|9836.5|9828.5|9826.5|1231
1701936900000|2023-12-07 08:15:00|9830.5|9828.5|9836.5|9834.5|9838.5|9836.5|9825.5|9823.5|1142
1701937200000|2023-12-07 08:20:00|9837|9835|9832.5|9830.5|9838.5|9836.5|9827.5|9825.5|1102
1701937500000|2023-12-07 08:25:00|9833|9831|9841|9839|9842.5|9840.5|9832.5|9830.5|919
1701937800000|2023-12-07 08:30:00|9841.5|9839.5|9843.5|9841.5|9843.5|9841.5|9834.5|9832.5|907
1701938100000|2023-12-07 08:35:00|9844|9842|9843.5|9841.5|9846|9844|9837.5|9835.5|930
1701938400000|2023-12-07 08:40:00|9844.5|9842.5|9852|9850|9852.5|9850.5|9844.5|9842.5|552
1701938700000|2023-12-07 08:45:00|9851.5|9849.5|9841.5|9839.5|9853.5|9851.5|9841|9839|733
1701939000000|2023-12-07 08:50:00|9841|9839|9842.5|9840.5|9843.5|9841.5|9838.5|9836.5|681
1701939300000|2023-12-07 08:55:00|9843.5|9841.5|9830.5|9828.5|9843.5|9841.5|9828.5|9826.5|973
1701939600000|2023-12-07 09:00:00|9829|9827|9834.5|9832.5|9835.5|9833.5|9826.5|9824.5|836
1701939900000|2023-12-07 09:05:00|9834|9832|9831|9829|9836.5|9834.5|9829|9827|929
1701940200000|2023-12-07 09:10:00|9830.5|9828.5|9844.5|9842.5|9845.5|9843.5|9830.5|9828.5|813
1701940500000|2023-12-07 09:15:00|9843.5|9841.5|9848.5|9846.5|9853.5|9851.5|9842.5|9840.5|859
1701940800000|2023-12-07 09:20:00|9847.5|9845.5|9852.5|9850.5|9854|9852|9847.5|9845.5|671
1701941100000|2023-12-07 09:25:00|9853.5|9851.5|9845.5|9843.5|9854.5|9852.5|9845|9843|520
1701941400000|2023-12-07 09:30:00|9846|9844|9838.5|9836.5|9848.5|9846.5|9836.5|9834.5|626
1701941700000|2023-12-07 09:35:00|9839.5|9837.5|9853.5|9851.5|9856.5|9854.5|9839.5|9837.5|1055
1701942000000|2023-12-07 09:40:00|9854.5|9852.5|9853.5|9851.5|9856.5|9854.5|9851.5|9849.5|781
1701942300000|2023-12-07 09:45:00|9854.5|9852.5|9850.5|9848.5|9854.5|9852.5|9848.5|9846.5|255
1701942600000|2023-12-07 09:50:00|9849.5|9847.5|9855.5|9853.5|9859.5|9857.5|9849.5|9847.5|740
1701942900000|2023-12-07 09:55:00|9856|9854|9861.5|9859.5|9862.5|9860.5|9850.5|9848.5|1129
1701943200000|2023-12-07 10:00:00|9860.5|9858.5|9863.5|9861.5|9866.5|9864.5|9857.5|9855.5|894
1701943500000|2023-12-07 10:05:00|9864|9862|9855.5|9853.5|9866|9864|9855.5|9853.5|518
1701943800000|2023-12-07 10:10:00|9856.5|9854.5|9854.5|9852.5|9859|9857|9854.5|9852.5|620
1701944100000|2023-12-07 10:15:00|9855.5|9853.5|9856.5|9854.5|9861.5|9859.5|9853.5|9851.5|512
1701944400000|2023-12-07 10:20:00|9857.5|9855.5|9855.5|9853.5|9860.5|9858.5|9854.5|9852.5|767
1701944700000|2023-12-07 10:25:00|9854.5|9852.5|9854.5|9852.5|9859.5|9857.5|9854.5|9852.5|515
1701945000000|2023-12-07 10:30:00|9853|9851|9842|9840|9853.5|9851.5|9841.5|9839.5|922
1701945300000|2023-12-07 10:35:00|9842.5|9840.5|9848.5|9846.5|9852|9850|9841|9839|634
1701945600000|2023-12-07 10:40:00|9849.5|9847.5|9850|9848|9851.5|9849.5|9848.5|9846.5|284
1701945900000|2023-12-07 10:45:00|9850.5|9848.5|9859.5|9857.5|9859.5|9857.5|9847.5|9845.5|533
1701946200000|2023-12-07 10:50:00|9859|9857|9856|9854|9860.5|9858.5|9853.5|9851.5|517
1701946500000|2023-12-07 10:55:00|9856.5|9854.5|9858.5|9856.5|9859.5|9857.5|9855.5|9853.5|530
1701946800000|2023-12-07 11:00:00|9858|9856|9853|9851|9859.5|9857.5|9849|9847|622
1701947100000|2023-12-07 11:05:00|9853.5|9851.5|9849.5|9847.5|9853.5|9851.5|9847.5|9845.5|853
1701947400000|2023-12-07 11:10:00|9850|9848|9845.5|9843.5|9850.5|9848.5|9845|9843|592
1701947700000|2023-12-07 11:15:00|9846.5|9844.5|9840.5|9838.5|9846.5|9844.5|9839.5|9837.5|943
1701948000000|2023-12-07 11:20:00|9839.5|9837.5|9835.5|9833.5|9841.5|9839.5|9834.5|9832.5|589
1701948300000|2023-12-07 11:25:00|9836.5|9834.5|9841.5|9839.5|9844.5|9842.5|9836|9834|1144
1701948600000|2023-12-07 11:30:00|9842.5|9840.5|9843.5|9841.5|9847|9845|9839.5|9837.5|728
1701948900000|2023-12-07 11:35:00|9843|9841|9845.5|9843.5|9847.5|9845.5|9842.5|9840.5|543
1701949200000|2023-12-07 11:40:00|9846.5|9844.5|9847.5|9845.5|9849.5|9847.5|9846.5|9844.5|486
1701949500000|2023-12-07 11:45:00|9848.5|9846.5|9844.5|9842.5|9850.5|9848.5|9844.5|9842.5|840
1701949800000|2023-12-07 11:50:00|9845.5|9843.5|9844.5|9842.5|9847.5|9845.5|9840.5|9838.5|590
1701950100000|2023-12-07 11:55:00|9845.5|9843.5|9848.5|9846.5|9851.5|9849.5|9845|9843|355
1701950400000|2023-12-07 12:00:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9844.5|9842.5|401
1701950700000|2023-12-07 12:05:00|9847.5|9845.5|9847.5|9845.5|9850.5|9848.5|9845.5|9843.5|739
1701951000000|2023-12-07 12:10:00|9846.5|9844.5|9845.5|9843.5|9847.5|9845.5|9844.5|9842.5|692
1701951300000|2023-12-07 12:15:00|9846|9844|9845.5|9843.5|9849.5|9847.5|9845|9843|892
1701951600000|2023-12-07 12:20:00|9846.5|9844.5|9841.5|9839.5|9847.5|9845.5|9840.5|9838.5|942
1701951900000|2023-12-07 12:25:00|9840.5|9838.5|9848.5|9846.5|9851.5|9849.5|9840.5|9838.5|696
1701952200000|2023-12-07 12:30:00|9849|9847|9846|9844|9850|9848|9842.5|9840.5|461
1701952500000|2023-12-07 12:35:00|9845.5|9843.5|9842.5|9840.5|9848.5|9846.5|9840.5|9838.5|581
1701952800000|2023-12-07 12:40:00|9841.5|9839.5|9841.5|9839.5|9844.5|9842.5|9838.5|9836.5|493
1701953100000|2023-12-07 12:45:00|9841|9839|9841.5|9839.5|9841.5|9839.5|9838.5|9836.5|389
1701953400000|2023-12-07 12:50:00|9842.5|9840.5|9841|9839|9843.5|9841.5|9839.5|9837.5|407
1701953700000|2023-12-07 12:55:00|9840.5|9838.5|9845.5|9843.5|9845.5|9843.5|9840.5|9838.5|348
1701954000000|2023-12-07 13:00:00|9844.5|9842.5|9847|9845|9848.5|9846.5|9843.5|9841.5|525
1701954300000|2023-12-07 13:05:00|9847.5|9845.5|9844.5|9842.5|9848.5|9846.5|9841.5|9839.5|496
1701954600000|2023-12-07 13:10:00|9845.5|9843.5|9837.5|9835.5|9845.5|9843.5|9836.5|9834.5|513
1701954900000|2023-12-07 13:15:00|9838|9836|9837|9835|9839.5|9837.5|9833|9831|721
1701955200000|2023-12-07 13:20:00|9837.5|9835.5|9845.5|9843.5|9847.5|9845.5|9836.5|9834.5|528
1701955500000|2023-12-07 13:25:00|9845|9843|9843.5|9841.5|9847.5|9845.5|9841.5|9839.5|589
1701955800000|2023-12-07 13:30:00|9844|9841|9827|9825|9844|9842|9825.5|9823.5|1267
1701956100000|2023-12-07 13:35:00|9826.5|9824.5|9827.5|9825.5|9828|9826|9820.5|9818.5|1202
1701956400000|2023-12-07 13:40:00|9828.5|9826.5|9835.5|9833.5|9841.5|9839.5|9827.5|9825.5|837
1701956700000|2023-12-07 13:45:00|9835|9833|9847.5|9845.5|9851.5|9849.5|9834.5|9832.5|1022
1701957000000|2023-12-07 13:50:00|9848|9846|9853|9851|9856.5|9854.5|9845.5|9843.5|1606
1701957300000|2023-12-07 13:55:00|9852.5|9850.5|9852.5|9850.5|9858.5|9856.5|9849.5|9847.5|2046
1701957600000|2023-12-07 14:00:00|9851.5|9849.5|9851.5|9849.5|9854.5|9852.5|9845.5|9843.5|1091
1701957900000|2023-12-07 14:05:00|9851|9849|9853.5|9851.5|9857.5|9855.5|9851|9849|915
1701958200000|2023-12-07 14:10:00|9854.5|9852.5|9858.5|9856.5|9861.5|9859.5|9851.5|9849.5|729
1701958500000|2023-12-07 14:15:00|9859|9857|9855.5|9853.5|9860.5|9858.5|9851.5|9849.5|1280
1701958800000|2023-12-07 14:20:00|9856|9854|9849.5|9847.5|9859.5|9857.5|9847.5|9845.5|759
1701959100000|2023-12-07 14:25:00|9849|9847|9847|9845|9852.5|9850.5|9843.5|9841.5|641
1701959400000|2023-12-07 14:30:00|9847.5|9845.5|9858|9856|9859|9857|9846.5|9844.5|653
1701959700000|2023-12-07 14:35:00|9858.5|9856.5|9859.5|9857.5|9861.5|9859.5|9851.5|9849.5|700
1701960000000|2023-12-07 14:40:00|9860|9858|9855|9853|9860.5|9858.5|9850.5|9848.5|663
1701960300000|2023-12-07 14:45:00|9855.5|9853.5|9868|9866|9868|9866|9851.5|9849.5|1235
1701960600000|2023-12-07 14:50:00|9868.5|9866.5|9863.5|9861.5|9868.5|9866.5|9856.5|9854.5|1029
1701960900000|2023-12-07 14:55:00|9863|9861|9861.5|9859.5|9865.5|9863.5|9859.5|9857.5|585
1701961200000|2023-12-07 15:00:00|9862|9860|9858.5|9856.5|9863.5|9861.5|9854.5|9852.5|1011
1701961500000|2023-12-07 15:05:00|9857.5|9855.5|9840.5|9838.5|9857.5|9855.5|9837|9835|1111
1701961800000|2023-12-07 15:10:00|9839.5|9837.5|9844.5|9842.5|9845.5|9843.5|9836.5|9834.5|1102
1701962100000|2023-12-07 15:15:00|9843.5|9841.5|9841.5|9839.5|9843.5|9841.5|9839.5|9837.5|895
1701962400000|2023-12-07 15:20:00|9842|9840|9850|9848|9850|9848|9840.5|9838.5|637
1701962700000|2023-12-07 15:25:00|9849.5|9847.5|9848|9846|9852.5|9850.5|9846.5|9844.5|469
1701963000000|2023-12-07 15:30:00|9848.5|9846.5|9853.5|9851.5|9853.5|9851.5|9846.5|9844.5|399
1701963300000|2023-12-07 15:35:00|9853|9851|9855.5|9853.5|9860.5|9858.5|9851.5|9849.5|1015
1701963600000|2023-12-07 15:40:00|9855|9853|9849|9847|9856|9854|9844.5|9842.5|555
1701963900000|2023-12-07 15:45:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9845.5|9843.5|427
1701964200000|2023-12-07 15:50:00|9848.5|9846.5|9856|9854|9856.5|9854.5|9848.5|9846.5|752
1701964500000|2023-12-07 15:55:00|9855.5|9853.5|9859.5|9857.5|9861.5|9859.5|9855|9853|615
1701964800000|2023-12-07 16:00:00|9860.5|9858.5|9861.5|9859.5|9863.5|9861.5|9856.5|9854.5|846
1701965100000|2023-12-07 16:05:00|9862.5|9860.5|9866.5|9864.5|9868.5|9866.5|9856.5|9854.5|1083
1701965400000|2023-12-07 16:10:00|9867|9865|9863.5|9861.5|9871.5|9869.5|9863|9861|3126
1701965700000|2023-12-07 16:15:00|9863|9861|9854.5|9852.5|9867.5|9865.5|9853.5|9851.5|2355
1701966000000|2023-12-07 16:20:00|9855|9853|9859.5|9857.5|9861|9859|9852.5|9850.5|825
1701966300000|2023-12-07 16:25:00|9860.5|9858.5|9860.5|9858.5|9864.5|9862.5|9858.5|9856.5|632
1701966600000|2023-12-07 16:30:00|9861|9859|9866.5|9864.5|9868.5|9866.5|9859|9857|803
1701966900000|2023-12-07 16:35:00|9867|9865|9866.5|9864.5|9869.5|9867.5|9863.5|9861.5|266
1701967200000|2023-12-07 16:40:00|9866|9864|9872|9870|9872.5|9870.5|9865.5|9863.5|273
1701967500000|2023-12-07 16:45:00|9871.5|9869.5|9870|9868|9875.5|9873.5|9869.5|9867.5|643
1701967800000|2023-12-07 16:50:00|9869.5|9867.5|9866.5|9864.5|9870.5|9868.5|9866.5|9864.5|251
1701968100000|2023-12-07 16:55:00|9867.5|9865.5|9870.5|9868.5|9871.5|9869.5|9863.5|9861.5|271
1701968400000|2023-12-07 17:00:00|9868.5|9866.5|9869.5|9867.5|9869.5|9867.5|9865.5|9863.5|247
1701968700000|2023-12-07 17:05:00|9870|9868|9865.5|9863.5|9870.5|9868.5|9864.5|9862.5|190
1701969000000|2023-12-07 17:10:00|9866|9864|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|228
1701969300000|2023-12-07 17:15:00|9867|9865|9868.5|9866.5|9869|9867|9864.5|9862.5|131
1701969600000|2023-12-07 17:20:00|9869.5|9867.5|9870.5|9868.5|9872|9870|9867.5|9865.5|166
1701969900000|2023-12-07 17:25:00|9871|9869|9871|9869|9872.5|9870.5|9869.5|9867.5|122
1701970200000|2023-12-07 17:30:00|9871.5|9869.5|9871|9869|9872.5|9870.5|9869.5|9867.5|382
1701970500000|2023-12-07 17:35:00|9870.5|9868.5|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|212
1701970800000|2023-12-07 17:40:00|9872|9870|9874.5|9872.5|9876.5|9874.5|9871.5|9869.5|275
1701971100000|2023-12-07 17:45:00|9873.5|9871.5|9873|9871|9878.5|9876.5|9870.5|9868.5|368
1701971400000|2023-12-07 17:50:00|9873.5|9871.5|9871.5|9869.5|9874|9872|9867.5|9865.5|274
1701971700000|2023-12-07 17:55:00|9872.5|9870.5|9870.5|9868.5|9877|9875|9870.5|9868.5|198
1702022400000|2023-12-08 08:00:00|9839.5|9837.5|9846.5|9844.5|9852.5|9850.5|9837|9835|1072
1702022700000|2023-12-08 08:05:00|9846|9844|9837|9835|9846|9844|9831.5|9829.5|1012
1702023000000|2023-12-08 08:10:00|9836.5|9834.5|9830.5|9828.5|9838.5|9836.5|9825.5|9823.5|903
1702023300000|2023-12-08 08:15:00|9831.5|9829.5|9825.5|9823.5|9832.5|9830.5|9823.5|9821.5|660
1702023600000|2023-12-08 08:20:00|9825|9823|9823.5|9821.5|9827.5|9825.5|9821.5|9819.5|685
1702023900000|2023-12-08 08:25:00|9822.5|9820.5|9816|9814|9823.5|9821.5|9816|9814|844
1702024200000|2023-12-08 08:30:00|9815.5|9813.5|9817.5|9815.5|9824.5|9822.5|9815.5|9813.5|700
1702024500000|2023-12-08 08:35:00|9816.5|9814.5|9819.5|9817.5|9820.5|9818.5|9816.5|9814.5|640
1702024800000|2023-12-08 08:40:00|9820.5|9818.5|9814|9812|9822.5|9820.5|9813.5|9811.5|646
1702025100000|2023-12-08 08:45:00|9814.5|9812.5|9806.5|9804.5|9815.5|9813.5|9806.5|9804.5|1143
1702025400000|2023-12-08 08:50:00|9806|9804|9803.5|9801.5|9806.5|9804.5|9797.5|9795.5|852
1702025700000|2023-12-08 08:55:00|9802.5|9800.5|9811.5|9809.5|9814.5|9812.5|9801.5|9799.5|920
1702026000000|2023-12-08 09:00:00|9811|9809|9810.5|9808.5|9813.5|9811.5|9807.5|9805.5|1115
1702026300000|2023-12-08 09:05:00|9811.5|9809.5|9808.5|9806.5|9811.5|9809.5|9800.5|9798.5|914
1702026600000|2023-12-08 09:10:00|9808|9806|9810.5|9808.5|9812.5|9810.5|9808|9806|680
1702026900000|2023-12-08 09:15:00|9810|9808|9809.5|9807.5|9811.5|9809.5|9805.5|9803.5|550
1702027200000|2023-12-08 09:20:00|9808.5|9806.5|9812.5|9810.5|9815|9813|9808.5|9806.5|341
1702027500000|2023-12-08 09:25:00|9811.5|9809.5|9810.5|9808.5|9814.5|9812.5|9808.5|9806.5|301
1702027800000|2023-12-08 09:30:00|9809.5|9807.5|9813.5|9811.5|9816.5|9814.5|9809|9807|906
1702028100000|2023-12-08 09:35:00|9812.5|9810.5|9809.5|9807.5|9812.5|9810.5|9808.5|9806.5|393
1702028400000|2023-12-08 09:40:00|9810.5|9808.5|9805.5|9803.5|9812|9810|9805.5|9803.5|427
1702028700000|2023-12-08 09:45:00|9805|9803|9798.5|9796.5|9807.5|9805.5|9798.5|9796.5|607
1702029000000|2023-12-08 09:50:00|9799|9797|9801.5|9799.5|9803.5|9801.5|9799|9797|321
1702029300000|2023-12-08 09:55:00|9803|9801|9804.5|9802.5|9805.5|9803.5|9802.5|9800.5|420
1702029600000|2023-12-08 10:00:00|9805.5|9803.5|9808|9806|9808|9806|9802|9800|461
1702029900000|2023-12-08 10:05:00|9807.5|9805.5|9803.5|9801.5|9808|9806|9803.5|9801.5|595
1702030200000|2023-12-08 10:10:00|9804.5|9802.5|9806.5|9804.5|9809.5|9807.5|9804.5|9802.5|248
1702030500000|2023-12-08 10:15:00|9806|9804|9805|9803|9806.5|9804.5|9803|9801|382
1702030800000|2023-12-08 10:20:00|9804.5|9802.5|9800.5|9798.5|9805.5|9803.5|9799.5|9797.5|290
1702031100000|2023-12-08 10:25:00|9800|9798|9797.5|9795.5|9800.5|9798.5|9795|9793|602
1702031400000|2023-12-08 10:30:00|9797|9795|9795.5|9793.5|9801.5|9799.5|9792.5|9790.5|606
1702031700000|2023-12-08 10:35:00|9794.5|9792.5|9795.5|9793.5|9797.5|9795.5|9794|9792|600
1702032000000|2023-12-08 10:40:00|9796|9794|9794.5|9792.5|9797|9795|9793.5|9791.5|708
1702032300000|2023-12-08 10:45:00|9795|9793|9795|9793|9797.5|9795.5|9792.5|9790.5|673
1702032600000|2023-12-08 10:50:00|9794.5|9792.5|9797.5|9795.5|9799.5|9797.5|9793.5|9791.5|393
1702032900000|2023-12-08 10:55:00|9796.5|9794.5|9794.5|9792.5|9798.5|9796.5|9792.5|9790.5|373
1702033200000|2023-12-08 11:00:00|9795|9793|9796.5|9794.5|9796.5|9794.5|9789.5|9787.5|642
1702033500000|2023-12-08 11:05:00|9796|9794|9794.5|9792.5|9796.5|9794.5|9792.5|9790.5|291
1702033800000|2023-12-08 11:10:00|9793.5|9791.5|9791.5|9789.5|9795.5|9793.5|9791.5|9789.5|423
1702034100000|2023-12-08 11:15:00|9792.5|9790.5|9789.5|9787.5|9793.5|9791.5|9789.5|9787.5|481
1702034400000|2023-12-08 11:20:00|9790.5|9788.5|9792.5|9790.5|9793.5|9791.5|9789.5|9787.5|495
1702034700000|2023-12-08 11:25:00|9793.5|9791.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|346
1702035000000|2023-12-08 11:30:00|9796.5|9794.5|9802.5|9800.5|9803.5|9801.5|9795.5|9793.5|629
1702035300000|2023-12-08 11:35:00|9802|9800|9802.5|9800.5|9803.5|9801.5|9801|9799|407
1702035600000|2023-12-08 11:40:00|9803.5|9801.5|9805.5|9803.5|9807.5|9805.5|9803.5|9801.5|674
1702035900000|2023-12-08 11:45:00|9806|9804|9801.5|9799.5|9806.5|9804.5|9801.5|9799.5|367
1702036200000|2023-12-08 11:50:00|9802.5|9800.5|9803.5|9801.5|9804|9802|9801.5|9799.5|457
1702036500000|2023-12-08 11:55:00|9802.5|9800.5|9802.5|9800.5|9804.5|9802.5|9801.5|9799.5|364
1702036800000|2023-12-08 12:00:00|9802|9800|9799.5|9797.5|9803.5|9801.5|9799.5|9797.5|782
1702037100000|2023-12-08 12:05:00|9798.5|9796.5|9801.5|9799.5|9801.5|9799.5|9798.5|9796.5|323
1702037400000|2023-12-08 12:10:00|9802|9800|9806.5|9804.5|9810.5|9808.5|9801.5|9799.5|995
1702037700000|2023-12-08 12:15:00|9805.5|9803.5|9805.5|9803.5|9807.5|9805.5|9803.5|9801.5|678
1702038000000|2023-12-08 12:20:00|9806|9804|9799.5|9797.5|9806.5|9804.5|9799.5|9797.5|403
1702038300000|2023-12-08 12:25:00|9800|9798|9810.5|9808.5|9811.5|9809.5|9800|9798|404
1702038600000|2023-12-08 12:30:00|9812.5|9810.5|9804|9802|9812.5|9810.5|9802.5|9800.5|405
1702038900000|2023-12-08 12:35:00|9804.5|9802.5|9806|9804|9808.5|9806.5|9803.5|9801.5|301
1702039200000|2023-12-08 12:40:00|9806.5|9804.5|9808|9806|9810.5|9808.5|9805.5|9803.5|461
1702039500000|2023-12-08 12:45:00|9807.5|9805.5|9809.5|9807.5|9809.5|9807.5|9805.5|9803.5|370
1702039800000|2023-12-08 12:50:00|9809|9807|9814|9812|9815.5|9813.5|9808.5|9806.5|371
1702040100000|2023-12-08 12:55:00|9814.5|9812.5|9815.5|9813.5|9816.5|9814.5|9812.5|9810.5|333
1702040400000|2023-12-08 13:00:00|9816.5|9814.5|9815|9813|9816.5|9814.5|9810.5|9808.5|626
1702040700000|2023-12-08 13:05:00|9815.5|9813.5|9811.5|9809.5|9815.5|9813.5|9810.5|9808.5|731
1702041000000|2023-12-08 13:10:00|9811|9809|9807.5|9805.5|9811.5|9809.5|9805.5|9803.5|499
1702041300000|2023-12-08 13:15:00|9806.5|9804.5|9801.5|9799.5|9809|9807|9800.5|9798.5|534
1702041600000|2023-12-08 13:20:00|9800.5|9798.5|9806.5|9804.5|9808.5|9806.5|9800|9798|708
1702041900000|2023-12-08 13:25:00|9805.5|9803.5|9804.5|9801.5|9809.5|9807.5|9803|9800|820
1702042200000|2023-12-08 13:30:00|9804|9801|9765.5|9763.5|9804|9801|9743.5|9741.5|2946
1702042500000|2023-12-08 13:35:00|9764.5|9762.5|9777.5|9775.5|9777.5|9775.5|9760.5|9758.5|1529
1702042800000|2023-12-08 13:40:00|9777|9775|9786|9784|9794|9792|9776|9774|1941
1702043100000|2023-12-08 13:45:00|9785.5|9783.5|9794.5|9792.5|9798.5|9796.5|9782|9780|1362
1702043400000|2023-12-08 13:50:00|9795.5|9793.5|9786.5|9784.5|9804.5|9802.5|9785.5|9783.5|1800
1702043700000|2023-12-08 13:55:00|9785.5|9783.5|9782.5|9780.5|9789.5|9787.5|9780|9778|1109
1702044000000|2023-12-08 14:00:00|9783.5|9781.5|9778.5|9776.5|9787.5|9785.5|9775.5|9773.5|1017
1702044300000|2023-12-08 14:05:00|9778|9776|9779|9777|9783|9781|9772.5|9770.5|1102
1702044600000|2023-12-08 14:10:00|9778.5|9776.5|9780.5|9778.5|9788.5|9786.5|9777|9775|414
1702044900000|2023-12-08 14:15:00|9781.5|9779.5|9803|9801|9806.5|9804.5|9781.5|9779.5|1258
1702045200000|2023-12-08 14:20:00|9803.5|9801.5|9799.5|9797.5|9810.5|9808.5|9797|9795|1134
1702045500000|2023-12-08 14:25:00|9798.5|9796.5|9808.5|9806.5|9809.5|9807.5|9797|9795|756
1702045800000|2023-12-08 14:30:00|9809.5|9807.5|9816|9814|9819.5|9817.5|9807|9805|1387
1702046100000|2023-12-08 14:35:00|9816.5|9814.5|9818.5|9816.5|9823|9821|9811|9809|1613
1702046400000|2023-12-08 14:40:00|9817.5|9815.5|9827.5|9825.5|9829.5|9827.5|9816|9814|1704
1702046700000|2023-12-08 14:45:00|9826.5|9824.5|9812.5|9810.5|9827.5|9825.5|9809|9807|1445
1702047000000|2023-12-08 14:50:00|9813.5|9811.5|9802.5|9800.5|9813.5|9811.5|9801.5|9799.5|989
1702047300000|2023-12-08 14:55:00|9802|9800|9803|9801|9803|9801|9794|9792|627
1702047600000|2023-12-08 15:00:00|9807|9804|9814.5|9812.5|9820|9818|9801|9799|1308
1702047900000|2023-12-08 15:05:00|9814|9812|9827.5|9825.5|9827.5|9825.5|9808.5|9806.5|1619
1702048200000|2023-12-08 15:10:00|9827|9825|9833.5|9831.5|9834.5|9832.5|9825|9823|1050
1702048500000|2023-12-08 15:15:00|9834.5|9832.5|9836.5|9834.5|9838.5|9836.5|9831.5|9829.5|1341
1702048800000|2023-12-08 15:20:00|9835|9833|9829|9827|9835|9833|9826.5|9824.5|694
1702049100000|2023-12-08 15:25:00|9829.5|9827.5|9829.5|9827.5|9833.5|9831.5|9823.5|9821.5|1013
1702049400000|2023-12-08 15:30:00|9830.5|9828.5|9817.5|9815.5|9830.5|9828.5|9817|9815|887
1702049700000|2023-12-08 15:35:00|9817|9815|9814.5|9812.5|9825.5|9823.5|9813.5|9811.5|696
1702050000000|2023-12-08 15:40:00|9813.5|9811.5|9809|9807|9813.5|9811.5|9808|9806|764
1702050300000|2023-12-08 15:45:00|9808.5|9806.5|9805.5|9803.5|9809|9807|9803|9801|843
1702050600000|2023-12-08 15:50:00|9805|9803|9812.5|9810.5|9813.5|9811.5|9804.5|9802.5|804
1702050900000|2023-12-08 15:55:00|9813|9811|9815.5|9813.5|9817.5|9815.5|9812.5|9810.5|705
1702051200000|2023-12-08 16:00:00|9816.5|9814.5|9812.5|9810.5|9817.5|9815.5|9812|9810|929
1702051500000|2023-12-08 16:05:00|9813.5|9811.5|9818.5|9816.5|9819.5|9817.5|9811.5|9809.5|1377
1702051800000|2023-12-08 16:10:00|9820|9818|9817.5|9815.5|9822.5|9820.5|9817.5|9815.5|3049
1702052100000|2023-12-08 16:15:00|9818.5|9816.5|9813|9811|9819.5|9817.5|9811.5|9809.5|2545
1702052400000|2023-12-08 16:20:00|9813.5|9811.5|9811.5|9809.5|9814.5|9812.5|9810|9808|568
1702052700000|2023-12-08 16:25:00|9811|9809|9807.5|9805.5|9811|9809|9805.5|9803.5|781
1702053000000|2023-12-08 16:30:00|9807|9805|9796.5|9794.5|9807.5|9805.5|9796.5|9794.5|608
1702053300000|2023-12-08 16:35:00|9797|9795|9798.5|9796.5|9799.5|9797.5|9793|9791|390
1702053600000|2023-12-08 16:40:00|9799|9797|9790.5|9788.5|9799|9797|9787.5|9785.5|510
1702053900000|2023-12-08 16:45:00|9789.5|9787.5|9788.5|9786.5|9791|9789|9787.5|9785.5|238
1702054200000|2023-12-08 16:50:00|9789|9787|9791|9789|9791.5|9789.5|9787.5|9785.5|262
1702054500000|2023-12-08 16:55:00|9790.5|9788.5|9787.5|9785.5|9791.5|9789.5|9785.5|9783.5|302
1702054800000|2023-12-08 17:00:00|9788|9786|9787.5|9785.5|9791|9789|9787.5|9785.5|192
1702055100000|2023-12-08 17:05:00|9788|9786|9789.5|9787.5|9789.5|9787.5|9786|9784|206
1702055400000|2023-12-08 17:10:00|9790|9788|9792.5|9790.5|9795.5|9793.5|9789.5|9787.5|283
1702055700000|2023-12-08 17:15:00|9793.5|9791.5|9797.5|9795.5|9798.5|9796.5|9793|9791|262
1702056000000|2023-12-08 17:20:00|9797|9795|9797.5|9795.5|9797.5|9795.5|9794.5|9792.5|106
1702056300000|2023-12-08 17:25:00|9797|9795|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|68
1702056600000|2023-12-08 17:30:00|9795.5|9793.5|9794.5|9792.5|9798.5|9796.5|9794.5|9792.5|165
1702056900000|2023-12-08 17:35:00|9795|9793|9800.5|9798.5|9800.5|9798.5|9794.5|9792.5|156
1702057200000|2023-12-08 17:40:00|9800|9798|9799.5|9797.5|9802.5|9800.5|9798.5|9796.5|201
1702057500000|2023-12-08 17:45:00|9800|9798|9802.5|9800.5|9805|9803|9800|9798|339
1702057800000|2023-12-08 17:50:00|9803|9801|9805|9803|9805.5|9803.5|9802.5|9800.5|163
1702058100000|2023-12-08 17:55:00|9804.5|9802.5|9807|9805|9808|9806|9804.5|9802.5|124
1702281600000|2023-12-11 08:00:00|9783.5|9781.5|9777.5|9775.5|9789|9787|9777|9775|1325
1702281900000|2023-12-11 08:05:00|9778|9776|9776.5|9774.5|9781.5|9779.5|9775.5|9773.5|828
1702282200000|2023-12-11 08:10:00|9777.5|9775.5|9767.5|9765.5|9779|9777|9767.5|9765.5|772
1702282500000|2023-12-11 08:15:00|9768.5|9766.5|9763.5|9761.5|9770.5|9768.5|9763.5|9761.5|858
1702282800000|2023-12-11 08:20:00|9764.5|9762.5|9768.5|9766.5|9768.5|9766.5|9762.5|9760.5|878
1702283100000|2023-12-11 08:25:00|9769.5|9767.5|9766.5|9764.5|9769.5|9767.5|9766.5|9764.5|499
1702283400000|2023-12-11 08:30:00|9767.5|9765.5|9782.5|9780.5|9784.5|9782.5|9767.5|9765.5|765
1702283700000|2023-12-11 08:35:00|9782|9780|9773.5|9771.5|9784.5|9782.5|9771.5|9769.5|860
1702284000000|2023-12-11 08:40:00|9772.5|9770.5|9768.5|9766.5|9773.5|9771.5|9763.5|9761.5|1096
1702284300000|2023-12-11 08:45:00|9767.5|9765.5|9774.5|9772.5|9775|9773|9766.5|9764.5|532
1702284600000|2023-12-11 08:50:00|9775|9773|9784|9782|9786.5|9784.5|9774.5|9772.5|770
1702284900000|2023-12-11 08:55:00|9784.5|9782.5|9785.5|9783.5|9788|9786|9783.5|9781.5|506
1702285200000|2023-12-11 09:00:00|9786.5|9784.5|9789|9787|9794.5|9792.5|9785.5|9783.5|541
1702285500000|2023-12-11 09:05:00|9789.5|9787.5|9794.5|9792.5|9794.5|9792.5|9786.5|9784.5|451
1702285800000|2023-12-11 09:10:00|9795|9793|9800.5|9798.5|9800.5|9798.5|9792.5|9790.5|563
1702286100000|2023-12-11 09:15:00|9799.5|9797.5|9799.5|9797.5|9802.5|9800.5|9797.5|9795.5|551
1702286400000|2023-12-11 09:20:00|9799|9797|9795.5|9793.5|9799|9797|9794|9792|522
1702286700000|2023-12-11 09:25:00|9796|9794|9789|9787|9797|9795|9784.5|9782.5|668
1702287000000|2023-12-11 09:30:00|9789.5|9787.5|9790.5|9788.5|9791.5|9789.5|9783|9781|819
1702287300000|2023-12-11 09:35:00|9791|9789|9788.5|9786.5|9792.5|9790.5|9786.5|9784.5|395
1702287600000|2023-12-11 09:40:00|9787.5|9785.5|9792.5|9790.5|9794.5|9792.5|9787.5|9785.5|346
1702287900000|2023-12-11 09:45:00|9791.5|9789.5|9792.5|9790.5|9794.5|9792.5|9791.5|9789.5|428
1702288200000|2023-12-11 09:50:00|9793.5|9791.5|9789.5|9787.5|9794.5|9792.5|9786.5|9784.5|268
1702288500000|2023-12-11 09:55:00|9790|9788|9795.5|9793.5|9797.5|9795.5|9787.5|9785.5|350
1702288800000|2023-12-11 10:00:00|9796.5|9794.5|9793.5|9791.5|9798.5|9796.5|9793.5|9791.5|426
1702289100000|2023-12-11 10:05:00|9792.5|9790.5|9787.5|9785.5|9793.5|9791.5|9787.5|9785.5|455
1702289400000|2023-12-11 10:10:00|9788|9786|9798.5|9796.5|9798.5|9796.5|9787.5|9785.5|541
1702289700000|2023-12-11 10:15:00|9799.5|9797.5|9800.5|9798.5|9805.5|9803.5|9799|9797|578
1702290000000|2023-12-11 10:20:00|9801|9799|9795.5|9793.5|9802.5|9800.5|9795.5|9793.5|608
1702290300000|2023-12-11 10:25:00|9794.5|9792.5|9790.5|9788.5|9796.5|9794.5|9788.5|9786.5|910
1702290600000|2023-12-11 10:30:00|9791.5|9789.5|9786.5|9784.5|9791.5|9789.5|9785|9783|332
1702290900000|2023-12-11 10:35:00|9785.5|9783.5|9789.5|9787.5|9790|9788|9783.5|9781.5|551
1702291200000|2023-12-11 10:40:00|9790.5|9788.5|9788.5|9786.5|9791.5|9789.5|9786|9784|413
1702291500000|2023-12-11 10:45:00|9787.5|9785.5|9785.5|9783.5|9789.5|9787.5|9785.5|9783.5|266
1702291800000|2023-12-11 10:50:00|9785|9783|9782.5|9780.5|9785|9783|9776.5|9774.5|997
1702292100000|2023-12-11 10:55:00|9782|9780|9782.5|9780.5|9782.5|9780.5|9778.5|9776.5|290
1702292400000|2023-12-11 11:00:00|9782|9780|9780.5|9778.5|9788|9786|9780.5|9778.5|954
1702292700000|2023-12-11 11:05:00|9779.5|9777.5|9780.5|9778.5|9781.5|9779.5|9776.5|9774.5|351
1702293000000|2023-12-11 11:10:00|9781.5|9779.5|9782.5|9780.5|9784.5|9782.5|9778.5|9776.5|506
1702293300000|2023-12-11 11:15:00|9782|9780|9777.5|9775.5|9784.5|9782.5|9775.5|9773.5|499
1702293600000|2023-12-11 11:20:00|9776.5|9774.5|9771.5|9769.5|9778.5|9776.5|9771.5|9769.5|430
1702293900000|2023-12-11 11:25:00|9772|9770|9773.5|9771.5|9776.5|9774.5|9771.5|9769.5|414
1702294200000|2023-12-11 11:30:00|9773|9771|9779.5|9777.5|9780.5|9778.5|9772.5|9770.5|315
1702294500000|2023-12-11 11:35:00|9780.5|9778.5|9780.5|9778.5|9781.5|9779.5|9778.5|9776.5|432
1702294800000|2023-12-11 11:40:00|9779.5|9777.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|298
1702295100000|2023-12-11 11:45:00|9780.5|9778.5|9782.5|9780.5|9783.5|9781.5|9779.5|9777.5|629
1702295400000|2023-12-11 11:50:00|9783.5|9781.5|9786.5|9784.5|9788.5|9786.5|9783.5|9781.5|345
1702295700000|2023-12-11 11:55:00|9787.5|9785.5|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|305
1702296000000|2023-12-11 12:00:00|9788|9786|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|1012
1702296300000|2023-12-11 12:05:00|9787|9785|9788.5|9786.5|9790.5|9788.5|9785.5|9783.5|491
1702296600000|2023-12-11 12:10:00|9787.5|9785.5|9787.5|9785.5|9790.5|9788.5|9786.5|9784.5|572
1702296900000|2023-12-11 12:15:00|9787|9785|9783.5|9781.5|9789.5|9787.5|9783.5|9781.5|519
1702297200000|2023-12-11 12:20:00|9782.5|9780.5|9783.5|9781.5|9784.5|9782.5|9781.5|9779.5|322
1702297500000|2023-12-11 12:25:00|9784|9782|9769.5|9767.5|9784|9782|9768.5|9766.5|646
1702297800000|2023-12-11 12:30:00|9770.5|9768.5|9766.5|9764.5|9772.5|9770.5|9766.5|9764.5|641
1702298100000|2023-12-11 12:35:00|9765.5|9763.5|9766.5|9764.5|9768.5|9766.5|9763.5|9761.5|419
1702298400000|2023-12-11 12:40:00|9765.5|9763.5|9768.5|9766.5|9768.5|9766.5|9764|9762|538
1702298700000|2023-12-11 12:45:00|9769.5|9767.5|9763.5|9761.5|9770|9768|9762.5|9760.5|533
1702299000000|2023-12-11 12:50:00|9764.5|9762.5|9762.5|9760.5|9764.5|9762.5|9761.5|9759.5|457
1702299300000|2023-12-11 12:55:00|9762|9760|9763.5|9761.5|9764.5|9762.5|9758.5|9756.5|480
1702299600000|2023-12-11 13:00:00|9762.5|9760.5|9756.5|9754.5|9763.5|9761.5|9755.5|9753.5|725
1702299900000|2023-12-11 13:05:00|9757.5|9755.5|9752.5|9750.5|9757.5|9755.5|9752.5|9750.5|489
1702300200000|2023-12-11 13:10:00|9751.5|9749.5|9754|9752|9759.5|9757.5|9751.5|9749.5|683
1702300500000|2023-12-11 13:15:00|9754.5|9752.5|9752|9750|9754.5|9752.5|9751.5|9749.5|498
1702300800000|2023-12-11 13:20:00|9751.5|9749.5|9761.5|9759.5|9762.5|9760.5|9749.5|9747.5|876
1702301100000|2023-12-11 13:25:00|9762.5|9760.5|9764.5|9762.5|9765.5|9763.5|9761.5|9759.5|881
1702301400000|2023-12-11 13:30:00|9763.5|9761.5|9768.5|9766.5|9770|9768|9762.5|9760.5|1022
1702301700000|2023-12-11 13:35:00|9767.5|9765.5|9760.5|9758.5|9769.5|9767.5|9760.5|9758.5|551
1702302000000|2023-12-11 13:40:00|9760|9758|9755.5|9753.5|9760.5|9758.5|9754|9752|512
1702302300000|2023-12-11 13:45:00|9756.5|9754.5|9755|9753|9759.5|9757.5|9751.5|9749.5|651
1702302600000|2023-12-11 13:50:00|9754.5|9752.5|9752.5|9750.5|9754.5|9752.5|9748.5|9746.5|473
1702302900000|2023-12-11 13:55:00|9753.5|9751.5|9762.5|9760.5|9762.5|9760.5|9752.5|9750.5|564
1702303200000|2023-12-11 14:00:00|9763.5|9761.5|9768.5|9766.5|9769.5|9767.5|9762.5|9760.5|636
1702303500000|2023-12-11 14:05:00|9769.5|9767.5|9764.5|9762.5|9769.5|9767.5|9761.5|9759.5|540
1702303800000|2023-12-11 14:10:00|9765.5|9763.5|9764.5|9762.5|9767.5|9765.5|9761.5|9759.5|483
1702304100000|2023-12-11 14:15:00|9763.5|9761.5|9759.5|9757.5|9765.5|9763.5|9759.5|9757.5|640
1702304400000|2023-12-11 14:20:00|9759|9757|9757.5|9755.5|9763.5|9761.5|9756|9754|747
1702304700000|2023-12-11 14:25:00|9758|9756|9766.5|9764.5|9769.5|9767.5|9757.5|9755.5|724
1702305000000|2023-12-11 14:30:00|9767.5|9765.5|9775.5|9773.5|9777.5|9775.5|9767.5|9765.5|1394
1702305300000|2023-12-11 14:35:00|9776.5|9774.5|9773.5|9771.5|9776.5|9774.5|9766|9764|932
1702305600000|2023-12-11 14:40:00|9773|9771|9770.5|9768.5|9776.5|9774.5|9770.5|9768.5|2050
1702305900000|2023-12-11 14:45:00|9769.5|9767.5|9766|9764|9772|9770|9765.5|9763.5|1392
1702306200000|2023-12-11 14:50:00|9766.5|9764.5|9771.5|9769.5|9772.5|9770.5|9765|9763|776
1702306500000|2023-12-11 14:55:00|9770.5|9768.5|9765.5|9763.5|9775.5|9773.5|9765.5|9763.5|611
1702306800000|2023-12-11 15:00:00|9766.5|9764.5|9765.5|9763.5|9774.5|9772.5|9764.5|9762.5|477
1702307100000|2023-12-11 15:05:00|9766.5|9764.5|9769.5|9767.5|9771.5|9769.5|9766|9764|432
1702307400000|2023-12-11 15:10:00|9769|9767|9766.5|9764.5|9772.5|9770.5|9765.5|9763.5|937
1702307700000|2023-12-11 15:15:00|9768|9766|9763.5|9761.5|9768.5|9766.5|9762.5|9760.5|839
1702308000000|2023-12-11 15:20:00|9763|9761|9755.5|9753.5|9763.5|9761.5|9749.5|9747.5|1437
1702308300000|2023-12-11 15:25:00|9756.5|9754.5|9745.5|9743.5|9760.5|9758.5|9744.5|9742.5|1336
1702308600000|2023-12-11 15:30:00|9746.5|9744.5|9741.5|9739.5|9748.5|9746.5|9740.5|9738.5|1186
1702308900000|2023-12-11 15:35:00|9742.5|9740.5|9746|9744|9749.5|9747.5|9741.5|9739.5|1217
1702309200000|2023-12-11 15:40:00|9745.5|9743.5|9749|9747|9750|9748|9741.5|9739.5|710
1702309500000|2023-12-11 15:45:00|9748.5|9746.5|9752|9750|9752.5|9750.5|9747.5|9745.5|388
1702309800000|2023-12-11 15:50:00|9751.5|9749.5|9754.5|9752.5|9756.5|9754.5|9750.5|9748.5|395
1702310100000|2023-12-11 15:55:00|9754|9752|9751.5|9749.5|9755.5|9753.5|9750.5|9748.5|912
1702310400000|2023-12-11 16:00:00|9750.5|9748.5|9752.5|9750.5|9760.5|9758.5|9749.5|9747.5|988
1702310700000|2023-12-11 16:05:00|9752|9750|9750|9748|9753.5|9751.5|9749.5|9747.5|825
1702311000000|2023-12-11 16:10:00|9750.5|9748.5|9751.5|9749.5|9755.5|9753.5|9749.5|9747.5|3317
1702311300000|2023-12-11 16:15:00|9750.5|9748.5|9747.5|9745.5|9752.5|9750.5|9745.5|9743.5|2400
1702311600000|2023-12-11 16:20:00|9747|9745|9748.5|9746.5|9750.5|9748.5|9745.5|9743.5|914
1702311900000|2023-12-11 16:25:00|9747.5|9745.5|9752|9750|9755|9753|9747.5|9745.5|430
1702312200000|2023-12-11 16:30:00|9751|9749|9742.5|9740.5|9752.5|9750.5|9742.5|9740.5|974
1702312500000|2023-12-11 16:35:00|9742|9740|9746.5|9744.5|9748|9746|9741.5|9739.5|646
1702312800000|2023-12-11 16:40:00|9747.5|9745.5|9743.5|9741.5|9747.5|9745.5|9740.5|9738.5|475
1702313100000|2023-12-11 16:45:00|9744|9742|9741.5|9739.5|9745.5|9743.5|9740.5|9738.5|662
1702313400000|2023-12-11 16:50:00|9742.5|9740.5|9744.5|9742.5|9745|9743|9741.5|9739.5|245
1702313700000|2023-12-11 16:55:00|9746.5|9744.5|9749.5|9747.5|9749.5|9747.5|9745.5|9743.5|483
1702314000000|2023-12-11 17:00:00|9748.5|9746.5|9749|9747|9749.5|9747.5|9747.5|9745.5|271
1702314300000|2023-12-11 17:05:00|9749.5|9747.5|9750.5|9748.5|9751.5|9749.5|9748.5|9746.5|137
1702314600000|2023-12-11 17:10:00|9749.5|9747.5|9752|9750|9752.5|9750.5|9748.5|9746.5|268
1702314900000|2023-12-11 17:15:00|9752.5|9750.5|9748.5|9746.5|9753|9751|9748.5|9746.5|230
1702315200000|2023-12-11 17:20:00|9749.5|9747.5|9754.5|9752.5|9754.5|9752.5|9749.5|9747.5|189
1702315500000|2023-12-11 17:25:00|9755|9753|9752.5|9750.5|9755|9753|9752|9750|119
1702315800000|2023-12-11 17:30:00|9753.5|9751.5|9751.5|9749.5|9754.5|9752.5|9750.5|9748.5|90
1702316100000|2023-12-11 17:35:00|9752.5|9750.5|9750|9748|9753|9751|9749.5|9747.5|256
1702316400000|2023-12-11 17:40:00|9750.5|9748.5|9752.5|9750.5|9752.5|9750.5|9748|9746|144
1702316700000|2023-12-11 17:45:00|9753.5|9751.5|9753.5|9751.5|9754.5|9752.5|9752.5|9750.5|100
1702317000000|2023-12-11 17:50:00|9754.5|9752.5|9748.5|9746.5|9754.5|9752.5|9747.5|9745.5|171
1702317300000|2023-12-11 17:55:00|9748|9746|9750.5|9748.5|9752.5|9750.5|9747.5|9745.5|113
1702368000000|2023-12-12 08:00:00|9847|9845|9860.5|9858.5|9862.5|9860.5|9843|9841|2537
1702368300000|2023-12-12 08:05:00|9861.5|9859.5|9850.5|9848.5|9864.5|9862.5|9845.5|9843.5|1407
1702368600000|2023-12-12 08:10:00|9849.5|9847.5|9842.5|9840.5|9850.5|9848.5|9841.5|9839.5|931
1702368900000|2023-12-12 08:15:00|9843.5|9841.5|9849.5|9847.5|9853|9851|9842|9840|1068
1702369200000|2023-12-12 08:20:00|9850.5|9848.5|9859.5|9857.5|9859.5|9857.5|9850.5|9848.5|833
1702369500000|2023-12-12 08:25:00|9860.5|9858.5|9859.5|9857.5|9867.5|9865.5|9859.5|9857.5|986
1702369800000|2023-12-12 08:30:00|9860.5|9858.5|9857.5|9855.5|9863|9861|9853.5|9851.5|951
1702370100000|2023-12-12 08:35:00|9856.5|9854.5|9858.5|9856.5|9860.5|9858.5|9852.5|9850.5|759
1702370400000|2023-12-12 08:40:00|9859.5|9857.5|9868|9866|9869.5|9867.5|9857|9855|617
1702370700000|2023-12-12 08:45:00|9868.5|9866.5|9872.5|9870.5|9878|9876|9868|9866|1034
1702371000000|2023-12-12 08:50:00|9873.5|9871.5|9874.5|9872.5|9878.5|9876.5|9872.5|9870.5|102
1702371300000|2023-12-12 08:55:00|9869|9867|9860.5|9858.5|9870|9868|9859.5|9857.5|792
1702371600000|2023-12-12 09:00:00|9862.5|9860.5|9861.5|9859.5|9865.5|9863.5|9858.5|9856.5|811
1702371900000|2023-12-12 09:05:00|9862|9860|9857.5|9855.5|9862.5|9860.5|9856|9854|566
1702372200000|2023-12-12 09:10:00|9858.5|9856.5|9850.5|9848.5|9861.5|9859.5|9850.5|9848.5|799
1702372500000|2023-12-12 09:15:00|9851.5|9849.5|9854.5|9852.5|9859.5|9857.5|9849.5|9847.5|1215
1702372800000|2023-12-12 09:20:00|9855|9853|9845.5|9843.5|9855.5|9853.5|9844.5|9842.5|1245
1702373100000|2023-12-12 09:25:00|9846.5|9844.5|9855.5|9853.5|9857.5|9855.5|9845.5|9843.5|787
1702373400000|2023-12-12 09:30:00|9856.5|9854.5|9857.5|9855.5|9860.5|9858.5|9853.5|9851.5|838
1702373700000|2023-12-12 09:35:00|9856.5|9854.5|9855.5|9853.5|9859|9857|9852.5|9850.5|559
1702374000000|2023-12-12 09:40:00|9854.5|9852.5|9858|9856|9865.5|9863.5|9854.5|9852.5|691
1702374300000|2023-12-12 09:45:00|9857.5|9855.5|9850.5|9848.5|9861|9859|9850.5|9848.5|1377
1702374600000|2023-12-12 09:50:00|9851.5|9849.5|9847.5|9845.5|9852.5|9850.5|9846.5|9844.5|1226
1702374900000|2023-12-12 09:55:00|9846|9844|9853.5|9851.5|9858|9856|9846|9844|2454
1702375200000|2023-12-12 10:00:00|9854|9852|9852.5|9850.5|9857.5|9855.5|9850|9848|1642
1702375500000|2023-12-12 10:05:00|9853.5|9851.5|9849|9847|9854.5|9852.5|9847.5|9845.5|858
1702375800000|2023-12-12 10:10:00|9848.5|9846.5|9846|9844|9849.5|9847.5|9842.5|9840.5|656
1702376100000|2023-12-12 10:15:00|9845.5|9843.5|9842|9840|9846.5|9844.5|9840.5|9838.5|386
1702376400000|2023-12-12 10:20:00|9842.5|9840.5|9847.5|9845.5|9848.5|9846.5|9841.5|9839.5|976
1702376700000|2023-12-12 10:25:00|9848.5|9846.5|9844.5|9842.5|9851.5|9849.5|9844.5|9842.5|892
1702377000000|2023-12-12 10:30:00|9844|9842|9851.5|9849.5|9851.5|9849.5|9843.5|9841.5|554
1702377300000|2023-12-12 10:35:00|9852.5|9850.5|9845|9843|9852.5|9850.5|9844.5|9842.5|546
1702377600000|2023-12-12 10:40:00|9845.5|9843.5|9844.5|9842.5|9848.5|9846.5|9841.5|9839.5|591
1702377900000|2023-12-12 10:45:00|9845.5|9843.5|9846|9844|9847.5|9845.5|9843.5|9841.5|509
1702378200000|2023-12-12 10:50:00|9846.5|9844.5|9851.5|9849.5|9852.5|9850.5|9844.5|9842.5|524
1702378500000|2023-12-12 10:55:00|9850.5|9848.5|9852.5|9850.5|9854.5|9852.5|9850.5|9848.5|632
1702378800000|2023-12-12 11:00:00|9852|9850|9858|9856|9860.5|9858.5|9852|9850|697
1702379100000|2023-12-12 11:05:00|9858.5|9856.5|9861.5|9859.5|9862.5|9860.5|9856|9854|536
1702379400000|2023-12-12 11:10:00|9860.5|9858.5|9864.5|9862.5|9867.5|9865.5|9860.5|9858.5|673
1702379700000|2023-12-12 11:15:00|9865.5|9863.5|9866.5|9864.5|9867.5|9865.5|9863.5|9861.5|1029
1702380000000|2023-12-12 11:20:00|9865.5|9863.5|9870.5|9868.5|9873.5|9871.5|9865.5|9863.5|580
1702380300000|2023-12-12 11:25:00|9871.5|9869.5|9871.5|9869.5|9873.5|9871.5|9869.5|9867.5|361
1702380600000|2023-12-12 11:30:00|9870.5|9868.5|9873.5|9871.5|9874.5|9872.5|9868.5|9866.5|755
1702380900000|2023-12-12 11:35:00|9874|9872|9877.5|9875.5|9881.5|9879.5|9873.5|9871.5|1337
1702381200000|2023-12-12 11:40:00|9876.5|9874.5|9868|9866|9877.5|9875.5|9866.5|9864.5|783
1702381500000|2023-12-12 11:45:00|9868.5|9866.5|9867.5|9865.5|9868.5|9866.5|9863.5|9861.5|773
1702381800000|2023-12-12 11:50:00|9865.5|9863.5|9871.5|9869.5|9871.5|9869.5|9865.5|9863.5|1030
1702382100000|2023-12-12 11:55:00|9872.5|9870.5|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|479
1702382400000|2023-12-12 12:00:00|9874|9872|9869.5|9867.5|9875.5|9873.5|9866.5|9864.5|788
1702382700000|2023-12-12 12:05:00|9870.5|9868.5|9877.5|9875.5|9877.5|9875.5|9868|9866|489
1702383000000|2023-12-12 12:10:00|9878|9876|9875|9873|9880.5|9878.5|9874.5|9872.5|633
1702383300000|2023-12-12 12:15:00|9874.5|9872.5|9869.5|9867.5|9875.5|9873.5|9868.5|9866.5|571
1702383600000|2023-12-12 12:20:00|9870.5|9868.5|9874.5|9872.5|9875.5|9873.5|9868.5|9866.5|442
1702383900000|2023-12-12 12:25:00|9873.5|9871.5|9875.5|9873.5|9876|9874|9871.5|9869.5|245
1702384200000|2023-12-12 12:30:00|9874.5|9872.5|9875.5|9873.5|9876.5|9874.5|9873.5|9871.5|297
1702384500000|2023-12-12 12:35:00|9874.5|9872.5|9873.5|9871.5|9875.5|9873.5|9871.5|9869.5|476
1702384800000|2023-12-12 12:40:00|9874.5|9872.5|9870.5|9868.5|9874.5|9872.5|9870.5|9868.5|498
1702385100000|2023-12-12 12:45:00|9871.5|9869.5|9873.5|9871.5|9875.5|9873.5|9870.5|9868.5|338
1702385400000|2023-12-12 12:50:00|9874|9872|9873.5|9871.5|9874.5|9872.5|9868.5|9866.5|760
1702385700000|2023-12-12 12:55:00|9873|9871|9869.5|9867.5|9873.5|9871.5|9868.5|9866.5|553
1702386000000|2023-12-12 13:00:00|9869|9867|9874.5|9872.5|9875.5|9873.5|9868.5|9866.5|423
1702386300000|2023-12-12 13:05:00|9875.5|9873.5|9878.5|9876.5|9880.5|9878.5|9874.5|9872.5|767
1702386600000|2023-12-12 13:10:00|9879|9877|9882.5|9880.5|9884.5|9882.5|9877.5|9875.5|771
1702386900000|2023-12-12 13:15:00|9884|9882|9886.5|9884.5|9887.5|9885.5|9882.5|9880.5|858
1702387200000|2023-12-12 13:20:00|9887|9885|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|531
1702387500000|2023-12-12 13:25:00|9885.5|9883.5|9881|9878|9887.5|9885.5|9878|9876|937
1702387800000|2023-12-12 13:30:00|9875|9879|9855.5|9853.5|9893|9890|9854.5|9852.5|2382
1702388100000|2023-12-12 13:35:00|9855|9853|9852.5|9850.5|9862.5|9860.5|9847.5|9845.5|2009
1702388400000|2023-12-12 13:40:00|9853.5|9851.5|9849.5|9847.5|9854.5|9852.5|9846.5|9844.5|1570
1702388700000|2023-12-12 13:45:00|9848.5|9846.5|9848|9846|9851.5|9849.5|9842|9840|1861
1702389000000|2023-12-12 13:50:00|9847.5|9845.5|9840.5|9838.5|9851.5|9849.5|9839.5|9837.5|913
1702389300000|2023-12-12 13:55:00|9841|9839|9837.5|9835.5|9844.5|9842.5|9833.5|9831.5|2508
1702389600000|2023-12-12 14:00:00|9838.5|9836.5|9852.5|9850.5|9855.5|9853.5|9836.5|9834.5|1382
1702389900000|2023-12-12 14:05:00|9853|9851|9863|9861|9863.5|9861.5|9849.5|9847.5|1863
1702390200000|2023-12-12 14:10:00|9863.5|9861.5|9866.5|9864.5|9870|9868|9861.5|9859.5|1028
1702390500000|2023-12-12 14:15:00|9867|9865|9864.5|9862.5|9867.5|9865.5|9860.5|9858.5|584
1702390800000|2023-12-12 14:20:00|9864|9862|9857.5|9855.5|9864.5|9862.5|9855.5|9853.5|876
1702391100000|2023-12-12 14:25:00|9856.5|9854.5|9848.5|9846.5|9860.5|9858.5|9848.5|9846.5|937
1702391400000|2023-12-12 14:30:00|9849|9847|9838|9836|9852|9850|9836.5|9834.5|857
1702391700000|2023-12-12 14:35:00|9838.5|9836.5|9845.5|9843.5|9848.5|9846.5|9837|9835|1138
1702392000000|2023-12-12 14:40:00|9846.5|9844.5|9841.5|9839.5|9850.5|9848.5|9840|9838|793
1702392300000|2023-12-12 14:45:00|9841|9839|9855.5|9853.5|9857|9855|9838.5|9836.5|896
1702392600000|2023-12-12 14:50:00|9855|9853|9848.5|9846.5|9862.5|9860.5|9848.5|9846.5|659
1702392900000|2023-12-12 14:55:00|9849.5|9847.5|9843.5|9841.5|9851|9849|9842.5|9840.5|639
1702393200000|2023-12-12 15:00:00|9842.5|9840.5|9849.5|9847.5|9850|9848|9839.5|9837.5|1493
1702393500000|2023-12-12 15:05:00|9849|9847|9853.5|9851.5|9855|9853|9847.5|9845.5|1035
1702393800000|2023-12-12 15:10:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9846.5|9844.5|865
1702394100000|2023-12-12 15:15:00|9851.5|9849.5|9861|9859|9861.5|9859.5|9848|9846|861
1702394400000|2023-12-12 15:20:00|9860.5|9858.5|9860.5|9858.5|9862.5|9860.5|9857.5|9855.5|1454
1702394700000|2023-12-12 15:25:00|9861.5|9859.5|9866.5|9864.5|9870.5|9868.5|9861.5|9859.5|953
1702395000000|2023-12-12 15:30:00|9867.5|9865.5|9874.5|9872.5|9875.5|9873.5|9867|9865|641
1702395300000|2023-12-12 15:35:00|9874|9872|9873.5|9871.5|9874.5|9872.5|9866.5|9864.5|608
1702395600000|2023-12-12 15:40:00|9872.5|9870.5|9880.5|9878.5|9881.5|9879.5|9871.5|9869.5|868
1702395900000|2023-12-12 15:45:00|9879.5|9877.5|9883.5|9881.5|9883.5|9881.5|9877.5|9875.5|564
1702396200000|2023-12-12 15:50:00|9882.5|9880.5|9878.5|9876.5|9882.5|9880.5|9876|9874|894
1702396500000|2023-12-12 15:55:00|9879|9877|9883.5|9881.5|9885.5|9883.5|9878.5|9876.5|1038
1702396800000|2023-12-12 16:00:00|9883|9881|9891.5|9889.5|9892.5|9890.5|9880.5|9878.5|1126
1702397100000|2023-12-12 16:05:00|9890.5|9888.5|9883|9881|9894.5|9892.5|9882.5|9880.5|1277
1702397400000|2023-12-12 16:10:00|9883.5|9881.5|9874.5|9872.5|9884.5|9882.5|9872.5|9870.5|2767
1702397700000|2023-12-12 16:15:00|9873.5|9871.5|9868.5|9866.5|9873.5|9871.5|9863.5|9861.5|3440
1702398000000|2023-12-12 16:20:00|9869.5|9867.5|9865.5|9863.5|9870.5|9868.5|9864.5|9862.5|1011
1702398300000|2023-12-12 16:25:00|9866.5|9864.5|9866.5|9864.5|9868.5|9866.5|9862.5|9860.5|928
1702398600000|2023-12-12 16:30:00|9865.5|9863.5|9871.5|9869.5|9875|9873|9865.5|9863.5|1250
1702398900000|2023-12-12 16:35:00|9870.5|9868.5|9869|9867|9871.5|9869.5|9864.5|9862.5|525
1702399200000|2023-12-12 16:40:00|9868.5|9866.5|9870.5|9868.5|9873.5|9871.5|9868.5|9866.5|532
1702399500000|2023-12-12 16:45:00|9869.5|9867.5|9868.5|9866.5|9871.5|9869.5|9866.5|9864.5|541
1702399800000|2023-12-12 16:50:00|9868|9866|9866.5|9864.5|9871.5|9869.5|9866|9864|306
1702400100000|2023-12-12 16:55:00|9866|9864|9867.5|9865.5|9867.5|9865.5|9863.5|9861.5|304
1702400400000|2023-12-12 17:00:00|9868.5|9866.5|9864.5|9862.5|9868.5|9866.5|9864.5|9862.5|166
1702400700000|2023-12-12 17:05:00|9863.5|9861.5|9858.5|9856.5|9864.5|9862.5|9857.5|9855.5|602
1702401000000|2023-12-12 17:10:00|9858|9856|9859.5|9857.5|9860.5|9858.5|9857|9855|112
1702401300000|2023-12-12 17:15:00|9859|9857|9858.5|9856.5|9861.5|9859.5|9856.5|9854.5|204
1702401600000|2023-12-12 17:20:00|9859.5|9857.5|9860.5|9858.5|9862|9860|9859.5|9857.5|163
1702401900000|2023-12-12 17:25:00|9859.5|9857.5|9859|9857|9860.5|9858.5|9858.5|9856.5|288
1702402200000|2023-12-12 17:30:00|9859.5|9857.5|9857.5|9855.5|9860|9858|9856.5|9854.5|201
1702402500000|2023-12-12 17:35:00|9856.5|9854.5|9858|9856|9860|9858|9856|9854|74
1702402800000|2023-12-12 17:40:00|9857.5|9855.5|9856|9854|9857.5|9855.5|9854.5|9852.5|93
1702403100000|2023-12-12 17:45:00|9855.5|9853.5|9851.5|9849.5|9857.5|9855.5|9851|9849|205
1702403400000|2023-12-12 17:50:00|9851|9849|9851.5|9849.5|9853.5|9851.5|9850.5|9848.5|219
1702403700000|2023-12-12 17:55:00|9852|9850|9848|9846|9852.5|9850.5|9846.5|9844.5|292
1702454400000|2023-12-13 08:00:00|9926.5|9924.5|9926.5|9924.5|9936.5|9934.5|9918.5|9916.5|2058
1702454700000|2023-12-13 08:05:00|9927|9925|9926.5|9924.5|9932.5|9930.5|9923.5|9921.5|1279
1702455000000|2023-12-13 08:10:00|9925.5|9923.5|9914.5|9912.5|9925.5|9923.5|9907|9905|1632
1702455300000|2023-12-13 08:15:00|9913.5|9911.5|9899.5|9897.5|9913.5|9911.5|9898|9896|1382
1702455600000|2023-12-13 08:20:00|9898.5|9896.5|9907.5|9905.5|9908.5|9906.5|9898.5|9896.5|1014
1702455900000|2023-12-13 08:25:00|9906.5|9904.5|9900.5|9898.5|9909.5|9907.5|9897.5|9895.5|947
1702456200000|2023-12-13 08:30:00|9901.5|9899.5|9907.5|9905.5|9910.5|9908.5|9901.5|9899.5|1008
1702456500000|2023-12-13 08:35:00|9908.5|9906.5|9903.5|9901.5|9909.5|9907.5|9899.5|9897.5|868
1702456800000|2023-12-13 08:40:00|9904.5|9902.5|9897.5|9895.5|9905.5|9903.5|9896.5|9894.5|892
1702457100000|2023-12-13 08:45:00|9896.5|9894.5|9907.5|9905.5|9909.5|9907.5|9894.5|9892.5|735
1702457400000|2023-12-13 08:50:00|9906.5|9904.5|9903.5|9901.5|9910.5|9908.5|9903.5|9901.5|1007
1702457700000|2023-12-13 08:55:00|9904.5|9902.5|9906.5|9904.5|9909.5|9907.5|9903.5|9901.5|600
1702458000000|2023-12-13 09:00:00|9906|9904|9915.5|9913.5|9915.5|9913.5|9905.5|9903.5|873
1702458300000|2023-12-13 09:05:00|9913.5|9911.5|9920.5|9918.5|9921.5|9919.5|9913.5|9911.5|758
1702458600000|2023-12-13 09:10:00|9921.5|9919.5|9923.5|9921.5|9924.5|9922.5|9920.5|9918.5|1122
1702458900000|2023-12-13 09:15:00|9924.5|9922.5|9923.5|9921.5|9924.5|9922.5|9922|9920|724
1702459200000|2023-12-13 09:20:00|9922.5|9920.5|9922.5|9920.5|9924.5|9922.5|9916.5|9914.5|1174
1702459500000|2023-12-13 09:25:00|9920.5|9918.5|9917.5|9915.5|9922.5|9920.5|9917.5|9915.5|563
1702459800000|2023-12-13 09:30:00|9918.5|9916.5|9919.5|9917.5|9921.5|9919.5|9916.5|9914.5|849
1702460100000|2023-12-13 09:35:00|9918.5|9916.5|9919.5|9917.5|9922.5|9920.5|9915.5|9913.5|1502
1702460400000|2023-12-13 09:40:00|9919|9917|9924.5|9922.5|9924.5|9922.5|9914.5|9912.5|1729
1702460700000|2023-12-13 09:45:00|9923.5|9921.5|9924.5|9922.5|9927.5|9925.5|9921.5|9919.5|1173
1702461000000|2023-12-13 09:50:00|9925|9923|9920.5|9918.5|9929.5|9927.5|9920.5|9918.5|2003
1702461300000|2023-12-13 09:55:00|9921|9919|9925.5|9923.5|9925.5|9923.5|9920.5|9918.5|4144
1702461600000|2023-12-13 10:00:00|9926.5|9924.5|9938.5|9936.5|9938.5|9936.5|9925.5|9923.5|2435
1702461900000|2023-12-13 10:05:00|9938|9936|9938.5|9936.5|9941.5|9939.5|9931.5|9929.5|1732
1702462200000|2023-12-13 10:10:00|9937.5|9935.5|9942.5|9940.5|9942.5|9940.5|9931.5|9929.5|1542
1702462500000|2023-12-13 10:15:00|9942|9940|9934.5|9932.5|9943.5|9941.5|9933.5|9931.5|796
1702462800000|2023-12-13 10:20:00|9935|9933|9937.5|9935.5|9940.5|9938.5|9935|9933|595
1702463100000|2023-12-13 10:25:00|9936.5|9934.5|9939.5|9937.5|9941.5|9939.5|9933.5|9931.5|915
1702463400000|2023-12-13 10:30:00|9939|9937|9945.5|9943.5|9948.5|9946.5|9939|9937|744
1702463700000|2023-12-13 10:35:00|9945|9943|9946.5|9944.5|9947.5|9945.5|9943.5|9941.5|473
1702464000000|2023-12-13 10:40:00|9947|9945|9943.5|9941.5|9947|9945|9942.5|9940.5|454
1702464300000|2023-12-13 10:45:00|9942.5|9940.5|9942.5|9940.5|9947.5|9945.5|9940.5|9938.5|798
1702464600000|2023-12-13 10:50:00|9941.5|9939.5|9947.5|9945.5|9947.5|9945.5|9938.5|9936.5|584
1702464900000|2023-12-13 10:55:00|9948.5|9946.5|9960.5|9958.5|9960.5|9958.5|9948.5|9946.5|1367
1702465200000|2023-12-13 11:00:00|9960|9958|9958.5|9956.5|9962.5|9960.5|9957|9955|943
1702465500000|2023-12-13 11:05:00|9959.5|9957.5|9952.5|9950.5|9960.5|9958.5|9952.5|9950.5|616
1702465800000|2023-12-13 11:10:00|9952|9950|9953.5|9951.5|9956.5|9954.5|9951.5|9949.5|400
1702466100000|2023-12-13 11:15:00|9954.5|9952.5|9957.5|9955.5|9957.5|9955.5|9953.5|9951.5|559
1702466400000|2023-12-13 11:20:00|9958.5|9956.5|9959.5|9957.5|9960.5|9958.5|9958.5|9956.5|575
1702466700000|2023-12-13 11:25:00|9960.5|9958.5|9963.5|9961.5|9965.5|9963.5|9959.5|9957.5|918
1702467000000|2023-12-13 11:30:00|9964|9962|9963|9961|9968.5|9966.5|9963|9961|398
1702467300000|2023-12-13 11:35:00|9963.5|9961.5|9958.5|9956.5|9964.5|9962.5|9958.5|9956.5|448
1702467600000|2023-12-13 11:40:00|9957.5|9955.5|9959|9957|9961.5|9959.5|9956.5|9954.5|512
1702467900000|2023-12-13 11:45:00|9959.5|9957.5|9957.5|9955.5|9959.5|9957.5|9956.5|9954.5|248
1702468200000|2023-12-13 11:50:00|9958.5|9956.5|9959.5|9957.5|9960.5|9958.5|9958.5|9956.5|415
1702468500000|2023-12-13 11:55:00|9960.5|9958.5|9956.5|9954.5|9960.5|9958.5|9956.5|9954.5|330
1702468800000|2023-12-13 12:00:00|9957|9955|9968.5|9966.5|9968.5|9966.5|9957|9955|826
1702469100000|2023-12-13 12:05:00|9968|9966|9963.5|9961.5|9970.5|9968.5|9962.5|9960.5|599
1702469400000|2023-12-13 12:10:00|9964|9962|9964.5|9962.5|9965.5|9963.5|9962|9960|307
1702469700000|2023-12-13 12:15:00|9965.5|9963.5|9967.5|9965.5|9968.5|9966.5|9965|9963|316
1702470000000|2023-12-13 12:20:00|9968|9966|9970.5|9968.5|9973.5|9971.5|9965.5|9963.5|344
1702470300000|2023-12-13 12:25:00|9969.5|9967.5|9965.5|9963.5|9970.5|9968.5|9964.5|9962.5|308
1702470600000|2023-12-13 12:30:00|9966|9964|9977.5|9975.5|9977.5|9975.5|9966|9964|456
1702470900000|2023-12-13 12:35:00|9977|9975|9975.5|9973.5|9978.5|9976.5|9974|9972|585
1702471200000|2023-12-13 12:40:00|9975|9973|9971.5|9969.5|9978.5|9976.5|9969.5|9967.5|1093
1702471500000|2023-12-13 12:45:00|9972|9970|9974.5|9972.5|9976.5|9974.5|9970.5|9968.5|477
1702471800000|2023-12-13 12:50:00|9973.5|9971.5|9971.5|9969.5|9973.5|9971.5|9970.5|9968.5|399
1702472100000|2023-12-13 12:55:00|9973|9971|9969.5|9967.5|9974.5|9972.5|9964.5|9962.5|526
1702472400000|2023-12-13 13:00:00|9970.5|9968.5|9964.5|9962.5|9971.5|9969.5|9964.5|9962.5|462
1702472700000|2023-12-13 13:05:00|9965.5|9963.5|9967.5|9965.5|9968.5|9966.5|9964.5|9962.5|371
1702473000000|2023-12-13 13:10:00|9968.5|9966.5|9972.5|9970.5|9972.5|9970.5|9965.5|9963.5|483
1702473300000|2023-12-13 13:15:00|9971.5|9969.5|9957|9955|9972.5|9970.5|9956.5|9954.5|788
1702473600000|2023-12-13 13:20:00|9957.5|9955.5|9958.5|9956.5|9961|9959|9954.5|9952.5|1392
1702473900000|2023-12-13 13:25:00|9958|9956|9963|9961|9963|9961|9956|9954|540
1702474200000|2023-12-13 13:30:00|9969|9966|9962.5|9960.5|9976.5|9974.5|9962.5|9960.5|1274
1702474500000|2023-12-13 13:35:00|9963.5|9961.5|9975.5|9973.5|9980.5|9978.5|9963|9961|721
1702474800000|2023-12-13 13:40:00|9974.5|9972.5|9963.5|9961.5|9975.5|9973.5|9963.5|9961.5|770
1702475100000|2023-12-13 13:45:00|9964|9962|9975|9973|9975|9973|9956.5|9954.5|750
1702475400000|2023-12-13 13:50:00|9974.5|9972.5|9979|9977|9983.5|9981.5|9974.5|9972.5|905
1702475700000|2023-12-13 13:55:00|9978.5|9976.5|9987.5|9985.5|9989.5|9987.5|9978|9976|974
1702476000000|2023-12-13 14:00:00|9988.5|9986.5|9990|9988|9995|9993|9988.5|9986.5|1033
1702476300000|2023-12-13 14:05:00|9989.5|9987.5|9987.5|9985.5|9991.5|9989.5|9985.5|9983.5|905
1702476600000|2023-12-13 14:10:00|9986.5|9984.5|9989.5|9987.5|9992.5|9990.5|9985.5|9983.5|660
1702476900000|2023-12-13 14:15:00|9990|9988|9985|9983|9996.5|9994.5|9984.5|9982.5|963
1702477200000|2023-12-13 14:20:00|9985.5|9983.5|9985.5|9983.5|9986.5|9984.5|9982.5|9980.5|514
1702477500000|2023-12-13 14:25:00|9986|9984|9985|9983|9986.5|9984.5|9981.5|9979.5|425
1702477800000|2023-12-13 14:30:00|9984.5|9982.5|9989.5|9987.5|9990.5|9988.5|9981|9979|921
1702478100000|2023-12-13 14:35:00|9990|9988|9990.5|9988.5|9996.5|9994.5|9989.5|9987.5|825
1702478400000|2023-12-13 14:40:00|9989.5|9987.5|9987.5|9985.5|9995.5|9993.5|9986|9984|1066
1702478700000|2023-12-13 14:45:00|9988|9986|9991.5|9989.5|9992|9990|9983.5|9981.5|846
1702479000000|2023-12-13 14:50:00|9990.5|9988.5|9984.5|9982.5|9993|9991|9983.5|9981.5|425
1702479300000|2023-12-13 14:55:00|9985|9983|9993.5|9991.5|9996|9994|9984.5|9982.5|1071
1702479600000|2023-12-13 15:00:00|9993|9991|9996.5|9994.5|9998.5|9996.5|9992|9990|1237
1702479900000|2023-12-13 15:05:00|9997|9995|9997.5|9995.5|9998.5|9996.5|9994.5|9992.5|1100
1702480200000|2023-12-13 15:10:00|9997|9995|9984.5|9982.5|9997|9995|9983.5|9981.5|1176
1702480500000|2023-12-13 15:15:00|9984|9982|9982.5|9980.5|9986.5|9984.5|9978.5|9976.5|975
1702480800000|2023-12-13 15:20:00|9981.5|9979.5|9985.5|9983.5|9988.5|9986.5|9980.5|9978.5|679
1702481100000|2023-12-13 15:25:00|9986.5|9984.5|9989.5|9987.5|9991.5|9989.5|9985.5|9983.5|836
1702481400000|2023-12-13 15:30:00|9990.5|9988.5|9991.5|9989.5|9992.5|9990.5|9987.5|9985.5|1160
1702481700000|2023-12-13 15:35:00|9992.5|9990.5|9995.5|9993.5|10000.5|9998.5|9991.5|9989.5|1244
1702482000000|2023-12-13 15:40:00|9995|9993|10005.5|10003.5|10005.5|10003.5|9992|9990|1335
1702482300000|2023-12-13 15:45:00|10004.5|10002.5|10008.5|10006.5|10008.5|10006.5|10002|10000|968
1702482600000|2023-12-13 15:50:00|10007.5|10005.5|10008.5|10006.5|10008.5|10006.5|10005.5|10003.5|982
1702482900000|2023-12-13 15:55:00|10007.5|10005.5|10008|10006|10012.5|10010.5|10005.5|10003.5|967
1702483200000|2023-12-13 16:00:00|10007.5|10005.5|9996|9994|10008.5|10006.5|9995.5|9993.5|1278
1702483500000|2023-12-13 16:05:00|9995.5|9993.5|9990|9988|9996|9994|9988.5|9986.5|769
1702483800000|2023-12-13 16:10:00|9990.5|9988.5|10008.5|10006.5|10011.5|10009.5|9990|9988|3588
1702484100000|2023-12-13 16:15:00|10007.5|10005.5|10010.5|10008.5|10018.5|10016.5|10007.5|10005.5|2476
1702484400000|2023-12-13 16:20:00|10009.5|10007.5|10010|10008|10013.5|10011.5|10009|10007|723
1702484700000|2023-12-13 16:25:00|10010.5|10008.5|10007.5|10005.5|10010.5|10008.5|10004.5|10002.5|605
1702485000000|2023-12-13 16:30:00|10006.5|10004.5|10005.5|10003.5|10009.5|10007.5|10004.5|10002.5|773
1702485300000|2023-12-13 16:35:00|10004.5|10002.5|10000.5|9998.5|10004.5|10002.5|9999.5|9997.5|923
1702485600000|2023-12-13 16:40:00|10000|9998|10010.5|10008.5|10010.5|10008.5|9998.5|9996.5|607
1702485900000|2023-12-13 16:45:00|10009.5|10007.5|10011.5|10009.5|10012.5|10010.5|10005.5|10003.5|547
1702486200000|2023-12-13 16:50:00|10012.5|10010.5|10012.5|10010.5|10015.5|10013.5|10012|10010|417
1702486500000|2023-12-13 16:55:00|10011.5|10009.5|10010.5|10008.5|10013.5|10011.5|10008.5|10006.5|613
1702486800000|2023-12-13 17:00:00|10010|10008|10011.5|10009.5|10014.5|10012.5|10008.5|10006.5|235
1702487100000|2023-12-13 17:05:00|10010.5|10008.5|10013.5|10011.5|10013.5|10011.5|10009.5|10007.5|203
1702487400000|2023-12-13 17:10:00|10013|10011|10015.5|10013.5|10016.5|10014.5|10013|10011|110
1702487700000|2023-12-13 17:15:00|10015|10013|10014.5|10012.5|10017.5|10015.5|10014|10012|228
1702488000000|2023-12-13 17:20:00|10014|10012|10019.5|10017.5|10020.5|10018.5|10013.5|10011.5|298
1702488300000|2023-12-13 17:25:00|10019|10017|10018.5|10016.5|10020.5|10018.5|10018.5|10016.5|186
1702488600000|2023-12-13 17:30:00|10019|10017|10020|10018|10020.5|10018.5|10018|10016|185
1702488900000|2023-12-13 17:35:00|10019.5|10017.5|10019.5|10017.5|10021.5|10019.5|10018.5|10016.5|359
1702489200000|2023-12-13 17:40:00|10018.5|10016.5|10012|10010|10019.5|10017.5|10012|10010|346
1702489500000|2023-12-13 17:45:00|10011.5|10009.5|10012.5|10010.5|10012.5|10010.5|10008.5|10006.5|307
1702489800000|2023-12-13 17:50:00|10012|10010|10015.5|10013.5|10015.5|10013.5|10011.5|10009.5|125
1702490100000|2023-12-13 17:55:00|10016.5|10014.5|10016.5|10014.5|10019.5|10017.5|10015.5|10013.5|293
1702540800000|2023-12-14 08:00:00|10121.5|10119.5|10138.5|10136.5|10140.5|10138.5|10103.5|10101.5|2932
1702541100000|2023-12-14 08:05:00|10139|10137|10154.5|10152.5|10158|10156|10130.5|10128.5|2273
1702541400000|2023-12-14 08:10:00|10155.5|10153.5|10155.5|10153.5|10160.5|10158.5|10148.5|10146.5|2775
1702541700000|2023-12-14 08:15:00|10154.5|10152.5|10146|10144|10163.5|10161.5|10142.5|10140.5|2078
1702542000000|2023-12-14 08:20:00|10145.5|10143.5|10152.5|10150.5|10159.5|10157.5|10145.5|10143.5|1263
1702542300000|2023-12-14 08:25:00|10153.5|10151.5|10166|10164|10168.5|10166.5|10149.5|10147.5|1810
1702542600000|2023-12-14 08:30:00|10166.5|10164.5|10165|10163|10169.5|10167.5|10158.5|10156.5|1439
1702542900000|2023-12-14 08:35:00|10165.5|10163.5|10152.5|10150.5|10165.5|10163.5|10146.5|10144.5|1401
1702543200000|2023-12-14 08:40:00|10152|10150|10149.5|10147.5|10153.5|10151.5|10145.5|10143.5|1647
1702543500000|2023-12-14 08:45:00|10148.5|10146.5|10153.5|10151.5|10153.5|10151.5|10140.5|10138.5|1154
1702543800000|2023-12-14 08:50:00|10152.5|10150.5|10145.5|10143.5|10152.5|10150.5|10141.5|10139.5|1806
1702544100000|2023-12-14 08:55:00|10146.5|10144.5|10140.5|10138.5|10149.5|10147.5|10138.5|10136.5|1539
1702544400000|2023-12-14 09:00:00|10139.5|10137.5|10142.5|10140.5|10143.5|10141.5|10128|10126|1517
1702544700000|2023-12-14 09:05:00|10141.5|10139.5|10129.5|10127.5|10143.5|10141.5|10122.5|10120.5|1630
1702545000000|2023-12-14 09:10:00|10128.5|10126.5|10144.5|10142.5|10145.5|10143.5|10128.5|10126.5|933
1702545300000|2023-12-14 09:15:00|10143.5|10141.5|10139|10137|10146.5|10144.5|10138|10136|1324
1702545600000|2023-12-14 09:20:00|10138.5|10136.5|10144.5|10142.5|10148|10146|10136.5|10134.5|1517
1702545900000|2023-12-14 09:25:00|10143.5|10141.5|10152.5|10150.5|10153.5|10151.5|10143.5|10141.5|1331
1702546200000|2023-12-14 09:30:00|10152|10150|10160|10158|10160.5|10158.5|10151.5|10149.5|935
1702546500000|2023-12-14 09:35:00|10158.5|10156.5|10149.5|10147.5|10158.5|10156.5|10147.5|10145.5|1056
1702546800000|2023-12-14 09:40:00|10149|10147|10145.5|10143.5|10152.5|10150.5|10145.5|10143.5|913
1702547100000|2023-12-14 09:45:00|10144.5|10142.5|10145.5|10143.5|10148.5|10146.5|10141.5|10139.5|577
1702547400000|2023-12-14 09:50:00|10146.5|10144.5|10143.5|10141.5|10149.5|10147.5|10140.5|10138.5|860
1702547700000|2023-12-14 09:55:00|10144.5|10142.5|10139.5|10137.5|10145.5|10143.5|10137|10135|1190
1702548000000|2023-12-14 10:00:00|10139|10137|10121.5|10119.5|10139|10137|10116|10114|1294
1702548300000|2023-12-14 10:05:00|10122.5|10120.5|10115.5|10113.5|10123|10121|10110.5|10108.5|980
1702548600000|2023-12-14 10:10:00|10116.5|10114.5|10119.5|10117.5|10121|10119|10112.5|10110.5|755
1702548900000|2023-12-14 10:15:00|10119|10117|10124.5|10122.5|10124.5|10122.5|10115.5|10113.5|1058
1702549200000|2023-12-14 10:20:00|10124|10122|10120.5|10118.5|10131.5|10129.5|10120|10118|962
1702549500000|2023-12-14 10:25:00|10119.5|10117.5|10126.5|10124.5|10128|10126|10119.5|10117.5|988
1702549800000|2023-12-14 10:30:00|10127.5|10125.5|10128.5|10126.5|10129.5|10127.5|10121.5|10119.5|787
1702550100000|2023-12-14 10:35:00|10127.5|10125.5|10132.5|10130.5|10133.5|10131.5|10122.5|10120.5|1211
1702550400000|2023-12-14 10:40:00|10133.5|10131.5|10137|10135|10139.5|10137.5|10132.5|10130.5|444
1702550700000|2023-12-14 10:45:00|10136.5|10134.5|10126.5|10124.5|10137.5|10135.5|10125.5|10123.5|548
1702551000000|2023-12-14 10:50:00|10126|10124|10124.5|10122.5|10127.5|10125.5|10124|10122|962
1702551300000|2023-12-14 10:55:00|10125.5|10123.5|10110.5|10108.5|10125.5|10123.5|10109.5|10107.5|1158
1702551600000|2023-12-14 11:00:00|10111.5|10109.5|10110.5|10108.5|10114.5|10112.5|10108.5|10106.5|968
1702551900000|2023-12-14 11:05:00|10110|10108|10113.5|10111.5|10113.5|10111.5|10109.5|10107.5|538
1702552200000|2023-12-14 11:10:00|10113|10111|10109.5|10107.5|10113.5|10111.5|10101.5|10099.5|524
1702552500000|2023-12-14 11:15:00|10110.5|10108.5|10106|10104|10113.5|10111.5|10101.5|10099.5|824
1702552800000|2023-12-14 11:20:00|10104.5|10102.5|10099.5|10097.5|10108.5|10106.5|10097.5|10095.5|1260
1702553100000|2023-12-14 11:25:00|10100.5|10098.5|10106|10104|10108.5|10106.5|10098.5|10096.5|898
1702553400000|2023-12-14 11:30:00|10106.5|10104.5|10094|10092|10106.5|10104.5|10090.5|10088.5|729
1702553700000|2023-12-14 11:35:00|10092.5|10090.5|10100.5|10098.5|10100.5|10098.5|10092|10090|497
1702554000000|2023-12-14 11:40:00|10099.5|10097.5|10103.5|10101.5|10107.5|10105.5|10096.5|10094.5|837
1702554300000|2023-12-14 11:45:00|10100.5|10098.5|10098.5|10096.5|10100.5|10098.5|10092.5|10090.5|1338
1702554600000|2023-12-14 11:50:00|10097.5|10095.5|10100.5|10098.5|10104.5|10102.5|10093.5|10091.5|777
1702554900000|2023-12-14 11:55:00|10099.5|10097.5|10103.5|10100.5|10110|10108|10097.5|10094.5|800
1702555200000|2023-12-14 12:00:00|10102.5|10099.5|10059|10057|10103|10100|10049|10047|2634
1702555500000|2023-12-14 12:05:00|10058.5|10056.5|10038|10036|10060.5|10058.5|10028.5|10026.5|2006
1702555800000|2023-12-14 12:10:00|10038.5|10036.5|10049.5|10047.5|10052.5|10050.5|10037.5|10035.5|2218
1702556100000|2023-12-14 12:15:00|10049|10047|10058.5|10056.5|10060.5|10058.5|10047.5|10045.5|1188
1702556400000|2023-12-14 12:20:00|10058|10056|10070|10068|10071.5|10069.5|10054.5|10052.5|1477
1702556700000|2023-12-14 12:25:00|10069.5|10067.5|10058.5|10056.5|10071.5|10069.5|10052.5|10050.5|1307
1702557000000|2023-12-14 12:30:00|10059.5|10057.5|10072.5|10070.5|10076.5|10074.5|10058.5|10056.5|1223
1702557300000|2023-12-14 12:35:00|10072|10070|10075|10073|10076.5|10074.5|10064.5|10062.5|1307
1702557600000|2023-12-14 12:40:00|10074.5|10072.5|10061.5|10059.5|10076|10074|10060|10058|1329
1702557900000|2023-12-14 12:45:00|10060.5|10058.5|10067.5|10065.5|10072.5|10070.5|10059|10057|1218
1702558200000|2023-12-14 12:50:00|10068|10066|10084.5|10082.5|10085.5|10083.5|10067.5|10065.5|801
1702558500000|2023-12-14 12:55:00|10085.5|10083.5|10086.5|10084.5|10088.5|10086.5|10081.5|10079.5|599
1702558800000|2023-12-14 13:00:00|10087.5|10085.5|10078|10076|10093.5|10091.5|10075.5|10073.5|766
1702559100000|2023-12-14 13:05:00|10077.5|10075.5|10070.5|10068.5|10078|10076|10065|10063|532
1702559400000|2023-12-14 13:10:00|10069.5|10067.5|10064|10062|10075.5|10073.5|10058.5|10056.5|803
1702559700000|2023-12-14 13:15:00|10055.5|10052.5|10048.5|10046.5|10075.5|10073.5|10042.5|10040.5|1511
1702560000000|2023-12-14 13:20:00|10048|10046|10059|10057|10065.5|10063.5|10046.5|10044.5|1246
1702560300000|2023-12-14 13:25:00|10058.5|10056.5|10065.5|10062.5|10073.5|10071.5|10054.5|10052.5|1370
1702560600000|2023-12-14 13:30:00|10062.5|10060.5|10063.5|10061.5|10068|10066|10044.5|10042.5|1604
1702560900000|2023-12-14 13:35:00|10063|10061|10062|10060|10069|10067|10055|10053|1026
1702561200000|2023-12-14 13:40:00|10061.5|10059.5|10066|10064|10076|10074|10059.5|10057.5|712
1702561500000|2023-12-14 13:45:00|10065.5|10063.5|10063.5|10061.5|10072.5|10070.5|10061.5|10059.5|849
1702561800000|2023-12-14 13:50:00|10062.5|10060.5|10068.5|10066.5|10068.5|10066.5|10054.5|10052.5|1439
1702562100000|2023-12-14 13:55:00|10068|10066|10072|10070|10075.5|10073.5|10065|10063|1001
1702562400000|2023-12-14 14:00:00|10071.5|10069.5|10077.5|10075.5|10085.5|10083.5|10062.5|10060.5|1051
1702562700000|2023-12-14 14:05:00|10078|10076|10090.5|10088.5|10094.5|10092.5|10077.5|10075.5|1286
1702563000000|2023-12-14 14:10:00|10091|10089|10086|10084|10096|10094|10081|10079|914
1702563300000|2023-12-14 14:15:00|10085.5|10083.5|10068.5|10066.5|10085.5|10083.5|10066.5|10064.5|800
1702563600000|2023-12-14 14:20:00|10066.5|10064.5|10067|10065|10072|10070|10060.5|10058.5|608
1702563900000|2023-12-14 14:25:00|10066.5|10064.5|10068.5|10066.5|10069.5|10067.5|10055.5|10053.5|742
1702564200000|2023-12-14 14:30:00|10069|10067|10068.5|10066.5|10074.5|10072.5|10062|10060|1153
1702564500000|2023-12-14 14:35:00|10066|10064|10063.5|10061.5|10067.5|10065.5|10057.5|10055.5|1582
1702564800000|2023-12-14 14:40:00|10062.5|10060.5|10065|10063|10074.5|10072.5|10062|10060|913
1702565100000|2023-12-14 14:45:00|10065.5|10063.5|10077.5|10075.5|10081.5|10079.5|10063.5|10061.5|625
1702565400000|2023-12-14 14:50:00|10078|10076|10059.5|10057.5|10079|10077|10058.5|10056.5|986
1702565700000|2023-12-14 14:55:00|10059|10057|10062.5|10060.5|10065.5|10063.5|10057.5|10055.5|783
1702566000000|2023-12-14 15:00:00|10062|10060|10064.5|10062.5|10072.5|10070.5|10059.5|10057.5|681
1702566300000|2023-12-14 15:05:00|10063.5|10061.5|10061|10059|10063.5|10061.5|10057.5|10055.5|686
1702566600000|2023-12-14 15:10:00|10061.5|10059.5|10062.5|10060.5|10070.5|10068.5|10060|10058|549
1702566900000|2023-12-14 15:15:00|10062|10060|10054.5|10052.5|10064.5|10062.5|10053|10051|673
1702567200000|2023-12-14 15:20:00|10053.5|10051.5|10054|10052|10057.5|10055.5|10051.5|10049.5|1000
1702567500000|2023-12-14 15:25:00|10054.5|10052.5|10064.5|10062.5|10067.5|10065.5|10051.5|10049.5|817
1702567800000|2023-12-14 15:30:00|10065|10063|10052.5|10050.5|10066.5|10064.5|10051.5|10049.5|1070
1702568100000|2023-12-14 15:35:00|10053|10051|10044|10042|10060.5|10058.5|10043.5|10041.5|1562
1702568400000|2023-12-14 15:40:00|10044.5|10042.5|10053|10051|10053|10051|10042|10040|996
1702568700000|2023-12-14 15:45:00|10052.5|10050.5|10058.5|10056.5|10059.5|10057.5|10051.5|10049.5|589
1702569000000|2023-12-14 15:50:00|10059.5|10057.5|10066|10064|10066|10064|10054.5|10052.5|1025
1702569300000|2023-12-14 15:55:00|10065.5|10063.5|10063.5|10061.5|10070.5|10068.5|10063.5|10061.5|1212
1702569600000|2023-12-14 16:00:00|10062.5|10060.5|10064|10062|10069.5|10067.5|10062.5|10060.5|1482
1702569900000|2023-12-14 16:05:00|10063.5|10061.5|10052.5|10050.5|10065.5|10063.5|10051.5|10049.5|1710
1702570200000|2023-12-14 16:10:00|10052|10050|10045.5|10043.5|10058|10056|10044.5|10042.5|2762
1702570500000|2023-12-14 16:15:00|10045|10043|10038.5|10036.5|10048.5|10046.5|10034.5|10032.5|2396
1702570800000|2023-12-14 16:20:00|10039|10037|10029|10027|10042.5|10040.5|10028.5|10026.5|1185
1702571100000|2023-12-14 16:25:00|10028.5|10026.5|10026.5|10024.5|10032.5|10030.5|10026.5|10024.5|866
1702571400000|2023-12-14 16:30:00|10025.5|10023.5|10033|10031|10038.5|10036.5|10024.5|10022.5|1326
1702571700000|2023-12-14 16:35:00|10033.5|10031.5|10041.5|10039.5|10042|10040|10032.5|10030.5|1023
1702572000000|2023-12-14 16:40:00|10042|10040|10038.5|10036.5|10044.5|10042.5|10035.5|10033.5|1160
1702572300000|2023-12-14 16:45:00|10037.5|10035.5|10042|10040|10044|10042|10034.5|10032.5|454
1702572600000|2023-12-14 16:50:00|10041.5|10039.5|10044.5|10042.5|10046|10044|10040.5|10038.5|397
1702572900000|2023-12-14 16:55:00|10043.5|10041.5|10040.5|10038.5|10046.5|10044.5|10039.5|10037.5|412
1702573200000|2023-12-14 17:00:00|10041.5|10039.5|10037.5|10035.5|10046|10044|10037.5|10035.5|409
1702573500000|2023-12-14 17:05:00|10037|10035|10040.5|10038.5|10041.5|10039.5|10036.5|10034.5|271
1702573800000|2023-12-14 17:10:00|10040|10038|10047|10045|10048|10046|10039.5|10037.5|231
1702574100000|2023-12-14 17:15:00|10046.5|10044.5|10048.5|10046.5|10049.5|10047.5|10044|10042|217
1702574400000|2023-12-14 17:20:00|10049|10047|10046.5|10044.5|10050.5|10048.5|10046.5|10044.5|148
1702574700000|2023-12-14 17:25:00|10047|10045|10047|10045|10047.5|10045.5|10043.5|10041.5|250
1702575000000|2023-12-14 17:30:00|10047.5|10045.5|10044|10042|10048.5|10046.5|10040.5|10038.5|502
1702575300000|2023-12-14 17:35:00|10044.5|10042.5|10044|10042|10046|10044|10039.5|10037.5|401
1702575600000|2023-12-14 17:40:00|10044.5|10042.5|10039.5|10037.5|10045|10043|10039.5|10037.5|149
1702575900000|2023-12-14 17:45:00|10040|10038|10039.5|10037.5|10042|10040|10037.5|10035.5|252
1702576200000|2023-12-14 17:50:00|10040.5|10038.5|10037.5|10035.5|10041.5|10039.5|10037.5|10035.5|88
1702576500000|2023-12-14 17:55:00|10038|10036|10039|10037|10043|10041|10037.5|10035.5|239
1702627200000|2023-12-15 08:00:00|10037.5|10035.5|10045.5|10043.5|10048|10046|10031|10029|1330
1702627500000|2023-12-15 08:05:00|10046|10044|10049.5|10047.5|10052.5|10050.5|10042|10040|1138
1702627800000|2023-12-15 08:10:00|10048.5|10046.5|10044.5|10042.5|10051.5|10049.5|10042.5|10040.5|698
1702628100000|2023-12-15 08:15:00|10057.5|10054.5|10064.5|10062.5|10066|10064|10051.5|10049.5|1250
1702628400000|2023-12-15 08:20:00|10063.5|10061.5|10056.5|10054.5|10065.5|10063.5|10051.5|10049.5|724
1702628700000|2023-12-15 08:25:00|10055.5|10053.5|10062|10060|10063|10061|10051.5|10049.5|612
1702629000000|2023-12-15 08:30:00|10070.5|10068.5|10071.5|10069.5|10073.5|10071.5|10061.5|10059.5|1348
1702629300000|2023-12-15 08:35:00|10070.5|10068.5|10062.5|10060.5|10070.5|10068.5|10054.5|10052.5|1136
1702629600000|2023-12-15 08:40:00|10061.5|10059.5|10071.5|10069.5|10074|10072|10061.5|10059.5|844
1702629900000|2023-12-15 08:45:00|10071|10069|10072|10070|10073|10071|10064.5|10062.5|603
1702630200000|2023-12-15 08:50:00|10071.5|10069.5|10068.5|10066.5|10072.5|10070.5|10061.5|10059.5|576
1702630500000|2023-12-15 08:55:00|10068|10066|10071|10069|10071.5|10069.5|10061.5|10059.5|450
1702630800000|2023-12-15 09:00:00|10069.5|10067.5|10066.5|10064.5|10071.5|10069.5|10061.5|10059.5|817
1702631100000|2023-12-15 09:05:00|10065.5|10063.5|10063|10061|10070.5|10068.5|10060.5|10058.5|541
1702631400000|2023-12-15 09:10:00|10062.5|10060.5|10065.5|10063.5|10066.5|10064.5|10059.5|10057.5|630
1702631700000|2023-12-15 09:15:00|10065|10063|10072.5|10070.5|10076.5|10074.5|10065|10063|462
1702632000000|2023-12-15 09:20:00|10071|10069|10081.5|10079.5|10082.5|10080.5|10070.5|10068.5|815
1702632300000|2023-12-15 09:25:00|10079.5|10077.5|10092|10090|10092|10090|10077.5|10075.5|882
1702632600000|2023-12-15 09:30:00|10081.5|10078.5|10065.5|10063.5|10083.5|10080.5|10063|10061|2262
1702632900000|2023-12-15 09:35:00|10065|10063|10067.5|10065.5|10069.5|10067.5|10064.5|10062.5|839
1702633200000|2023-12-15 09:40:00|10068.5|10066.5|10068.5|10066.5|10071.5|10069.5|10060.5|10058.5|839
1702633500000|2023-12-15 09:45:00|10069.5|10067.5|10084.5|10082.5|10084.5|10082.5|10069.5|10067.5|762
1702633800000|2023-12-15 09:50:00|10084|10082|10080.5|10078.5|10084|10082|10076|10074|683
1702634100000|2023-12-15 09:55:00|10081|10079|10081.5|10079.5|10082.5|10080.5|10076.5|10074.5|800
1702634400000|2023-12-15 10:00:00|10079.5|10077.5|10085.5|10083.5|10086|10084|10078.5|10076.5|678
1702634700000|2023-12-15 10:05:00|10085|10083|10085|10083|10088.5|10086.5|10083|10081|477
1702635000000|2023-12-15 10:10:00|10084.5|10082.5|10085.5|10083.5|10091.5|10089.5|10083.5|10081.5|756
1702635300000|2023-12-15 10:15:00|10084.5|10082.5|10085.5|10083.5|10089.5|10087.5|10081|10079|590
1702635600000|2023-12-15 10:20:00|10086.5|10084.5|10082.5|10080.5|10089.5|10087.5|10082.5|10080.5|920
1702635900000|2023-12-15 10:25:00|10082|10080|10080|10078|10085.5|10083.5|10078.5|10076.5|768
1702636200000|2023-12-15 10:30:00|10079.5|10077.5|10075.5|10073.5|10080|10078|10073.5|10071.5|592
1702636500000|2023-12-15 10:35:00|10076.5|10074.5|10082.5|10080.5|10082.5|10080.5|10076|10074|1021
1702636800000|2023-12-15 10:40:00|10082|10080|10075|10073|10082.5|10080.5|10071.5|10069.5|821
1702637100000|2023-12-15 10:45:00|10075.5|10073.5|10079.5|10077.5|10082.5|10080.5|10073.5|10071.5|262
1702637400000|2023-12-15 10:50:00|10079|10077|10073.5|10071.5|10079|10077|10070.5|10068.5|626
1702637700000|2023-12-15 10:55:00|10074.5|10072.5|10075.5|10073.5|10078.5|10076.5|10074.5|10072.5|508
1702638000000|2023-12-15 11:00:00|10074.5|10072.5|10067.5|10065.5|10074.5|10072.5|10066.5|10064.5|698
1702638300000|2023-12-15 11:05:00|10067|10065|10065.5|10063.5|10077.5|10075.5|10065.5|10063.5|710
1702638600000|2023-12-15 11:10:00|10066.5|10064.5|10064.5|10062.5|10066.5|10064.5|10059.5|10057.5|595
1702638900000|2023-12-15 11:15:00|10064|10062|10056.5|10054.5|10064|10062|10051.5|10049.5|1089
1702639200000|2023-12-15 11:20:00|10057.5|10055.5|10057.5|10055.5|10059|10057|10056.5|10054.5|780
1702639500000|2023-12-15 11:25:00|10058.5|10056.5|10068.5|10066.5|10068.5|10066.5|10057.5|10055.5|1049
1702639800000|2023-12-15 11:30:00|10067.5|10065.5|10063.5|10061.5|10070.5|10068.5|10062.5|10060.5|426
1702640100000|2023-12-15 11:35:00|10063|10061|10064.5|10062.5|10066.5|10064.5|10061.5|10059.5|620
1702640400000|2023-12-15 11:40:00|10065|10063|10064.5|10062.5|10067.5|10065.5|10061|10059|349
1702640700000|2023-12-15 11:45:00|10065.5|10063.5|10068.5|10066.5|10068.5|10066.5|10063.5|10061.5|485
1702641000000|2023-12-15 11:50:00|10069.5|10067.5|10074|10072|10074.5|10072.5|10068.5|10066.5|393
1702641300000|2023-12-15 11:55:00|10073.5|10071.5|10068.5|10066.5|10076.5|10074.5|10067.5|10065.5|467
1702641600000|2023-12-15 12:00:00|10069|10067|10073.5|10071.5|10076.5|10074.5|10068.5|10066.5|745
1702641900000|2023-12-15 12:05:00|10074.5|10072.5|10079.5|10077.5|10079.5|10077.5|10070.5|10068.5|1156
1702642200000|2023-12-15 12:10:00|10078.5|10076.5|10083.5|10081.5|10086.5|10084.5|10075.5|10073.5|1178
1702642500000|2023-12-15 12:15:00|10084|10082|10083|10081|10085.5|10083.5|10079.5|10077.5|352
1702642800000|2023-12-15 12:20:00|10082.5|10080.5|10088.5|10086.5|10089.5|10087.5|10080|10078|556
1702643100000|2023-12-15 12:25:00|10088|10086|10092.5|10090.5|10094|10092|10088|10086|625
1702643400000|2023-12-15 12:30:00|10093.5|10091.5|10096.5|10094.5|10097.5|10095.5|10088.5|10086.5|657
1702643700000|2023-12-15 12:35:00|10097.5|10095.5|10094.5|10092.5|10099.5|10097.5|10094.5|10092.5|656
1702644000000|2023-12-15 12:40:00|10093.5|10091.5|10088|10086|10095.5|10093.5|10085.5|10083.5|659
1702644300000|2023-12-15 12:45:00|10087.5|10085.5|10086.5|10084.5|10090.5|10088.5|10085.5|10083.5|492
1702644600000|2023-12-15 12:50:00|10087|10085|10080.5|10078.5|10087.5|10085.5|10079|10077|271
1702644900000|2023-12-15 12:55:00|10082.5|10080.5|10079.5|10077.5|10082.5|10080.5|10076.5|10074.5|342
1702645200000|2023-12-15 13:00:00|10079|10077|10077.5|10075.5|10080.5|10078.5|10072|10070|981
1702645500000|2023-12-15 13:05:00|10076.5|10074.5|10073.5|10071.5|10081.5|10079.5|10073|10071|753
1702645800000|2023-12-15 13:10:00|10074.5|10072.5|10075|10073|10081.5|10079.5|10074.5|10072.5|574
1702646100000|2023-12-15 13:15:00|10075.5|10073.5|10075.5|10073.5|10079.5|10077.5|10073.5|10071.5|511
1702646400000|2023-12-15 13:20:00|10076.5|10074.5|10072.5|10070.5|10078.5|10076.5|10070.5|10068.5|948
1702646700000|2023-12-15 13:25:00|10072|10070|10067|10065|10072.5|10070.5|10064.5|10062.5|771
1702647000000|2023-12-15 13:30:00|10078|10076|10049.5|10047.5|10079.5|10077.5|10048.5|10046.5|1891
1702647300000|2023-12-15 13:35:00|10050|10048|10033.5|10031.5|10054.5|10052.5|10032.5|10030.5|1971
1702647600000|2023-12-15 13:40:00|10034.5|10032.5|10048|10046|10049|10047|10031.5|10029.5|1649
1702647900000|2023-12-15 13:45:00|10048.5|10046.5|10049.5|10047.5|10054.5|10052.5|10047.5|10045.5|1379
1702648200000|2023-12-15 13:50:00|10048.5|10046.5|10052.5|10050.5|10058|10056|10047.5|10045.5|926
1702648500000|2023-12-15 13:55:00|10051.5|10049.5|10060.5|10058.5|10064.5|10062.5|10049.5|10047.5|1033
1702648800000|2023-12-15 14:00:00|10061.5|10059.5|10063.5|10061.5|10066.5|10064.5|10060.5|10058.5|935
1702649100000|2023-12-15 14:05:00|10065.5|10063.5|10075.5|10073.5|10076|10074|10064.5|10062.5|951
1702649400000|2023-12-15 14:10:00|10075|10073|10070.5|10068.5|10076.5|10074.5|10066|10064|828
1702649700000|2023-12-15 14:15:00|10071|10069|10086.5|10084.5|10086.5|10084.5|10069|10067|793
1702650000000|2023-12-15 14:20:00|10085.5|10083.5|10086.5|10084.5|10089.5|10087.5|10080.5|10078.5|1043
1702650300000|2023-12-15 14:25:00|10085.5|10083.5|10089|10087|10098.5|10096.5|10085.5|10083.5|1169
1702650600000|2023-12-15 14:30:00|10088.5|10086.5|10092|10090|10094|10092|10083.5|10081.5|981
1702650900000|2023-12-15 14:35:00|10091.5|10089.5|10093.5|10091.5|10094.5|10092.5|10087|10085|729
1702651200000|2023-12-15 14:40:00|10094.5|10092.5|10099|10097|10101|10099|10094.5|10092.5|722
1702651500000|2023-12-15 14:45:00|10105|10102|10097.5|10095.5|10107.5|10105.5|10095.5|10093.5|1136
1702651800000|2023-12-15 14:50:00|10098|10096|10105|10103|10107.5|10105.5|10097.5|10095.5|1426
1702652100000|2023-12-15 14:55:00|10105.5|10103.5|10099|10097|10106.5|10104.5|10099|10097|809
1702652400000|2023-12-15 15:00:00|10099.5|10097.5|10107|10105|10108.5|10106.5|10099|10097|630
1702652700000|2023-12-15 15:05:00|10107.5|10105.5|10107.5|10105.5|10116.5|10114.5|10106.5|10104.5|715
1702653000000|2023-12-15 15:10:00|10108.5|10106.5|10131.5|10129.5|10131.5|10129.5|10105.5|10103.5|1202
1702653300000|2023-12-15 15:15:00|10132|10130|10137.5|10135.5|10150.5|10148.5|10132|10130|1731
1702653600000|2023-12-15 15:20:00|10138|10136|10142|10140|10148.5|10146.5|10137.5|10135.5|1117
1702653900000|2023-12-15 15:25:00|10142.5|10140.5|10142|10140|10148.5|10146.5|10141|10139|862
1702654200000|2023-12-15 15:30:00|10142.5|10140.5|10139|10137|10145.5|10143.5|10137.5|10135.5|1139
1702654500000|2023-12-15 15:35:00|10139.5|10137.5|10136.5|10134.5|10140.5|10138.5|10134.5|10132.5|1206
1702654800000|2023-12-15 15:40:00|10137|10135|10131|10129|10138.5|10136.5|10131|10129|659
1702655100000|2023-12-15 15:45:00|10131.5|10129.5|10123.5|10121.5|10135.5|10133.5|10122.5|10120.5|897
1702655400000|2023-12-15 15:50:00|10124|10122|10123.5|10121.5|10124.5|10122.5|10120.5|10118.5|967
1702655700000|2023-12-15 15:55:00|10124.5|10122.5|10124.5|10122.5|10125.5|10123.5|10123.5|10121.5|870
1702656000000|2023-12-15 16:00:00|10123.5|10121.5|10122.5|10120.5|10128.5|10126.5|10122.5|10120.5|780
1702656300000|2023-12-15 16:05:00|10123|10121|10120.5|10118.5|10124.5|10122.5|10116.5|10114.5|484
1702656600000|2023-12-15 16:10:00|10119.5|10117.5|10121.5|10119.5|10123.5|10121.5|10106.5|10104.5|2530
1702656900000|2023-12-15 16:15:00|10121|10119|10128.5|10126.5|10131.5|10129.5|10121|10119|1969
1702657200000|2023-12-15 16:20:00|10129.5|10127.5|10133.5|10131.5|10133.5|10131.5|10128.5|10126.5|784
1702657500000|2023-12-15 16:25:00|10134.5|10132.5|10141.5|10139.5|10141.5|10139.5|10134.5|10132.5|760
1702657800000|2023-12-15 16:30:00|10142.5|10140.5|10143.5|10141.5|10157|10155|10141.5|10139.5|1752
1702658100000|2023-12-15 16:35:00|10144|10142|10142.5|10140.5|10146.5|10144.5|10141|10139|508
1702658400000|2023-12-15 16:40:00|10141.5|10139.5|10131|10129|10141.5|10139.5|10131|10129|631
1702658700000|2023-12-15 16:45:00|10131.5|10129.5|10125.5|10123.5|10132.5|10130.5|10125.5|10123.5|392
1702659000000|2023-12-15 16:50:00|10126.5|10124.5|10123.5|10121.5|10126.5|10124.5|10121.5|10119.5|322
1702659300000|2023-12-15 16:55:00|10124.5|10122.5|10135.5|10133.5|10135.5|10133.5|10123.5|10121.5|434
1702659600000|2023-12-15 17:00:00|10136.5|10134.5|10131.5|10129.5|10136.5|10134.5|10131.5|10129.5|221
1702659900000|2023-12-15 17:05:00|10132|10130|10128.5|10126.5|10133.5|10131.5|10127.5|10125.5|395
1702660200000|2023-12-15 17:10:00|10129.5|10127.5|10127|10125|10130.5|10128.5|10125.5|10123.5|273
1702660500000|2023-12-15 17:15:00|10126.5|10124.5|10131.5|10129.5|10132.5|10130.5|10123.5|10121.5|169
1702660800000|2023-12-15 17:20:00|10132|10130|10125.5|10123.5|10133|10131|10124.5|10122.5|109
1702661100000|2023-12-15 17:25:00|10126.5|10124.5|10130.5|10128.5|10132.5|10130.5|10125.5|10123.5|109
1702661400000|2023-12-15 17:30:00|10130|10128|10130.5|10128.5|10132.5|10130.5|10128.5|10126.5|152
1702661700000|2023-12-15 17:35:00|10130|10128|10134.5|10132.5|10135.5|10133.5|10129|10127|181
1702662000000|2023-12-15 17:40:00|10135.5|10133.5|10129.5|10127.5|10136.5|10134.5|10128.5|10126.5|101
1702662300000|2023-12-15 17:45:00|10128.5|10126.5|10123|10121|10128.5|10126.5|10123|10121|235
1702662600000|2023-12-15 17:50:00|10123.5|10121.5|10126.5|10124.5|10126.5|10124.5|10123.5|10121.5|100
1702662900000|2023-12-15 17:55:00|10125.5|10123.5|10125|10122|10126.5|10124.5|10123|10121|95
1702886400000|2023-12-18 08:00:00|10123|10121|10134.5|10132.5|10135|10133|10117.5|10115.5|855
1702886700000|2023-12-18 08:05:00|10135.5|10133.5|10140|10138|10143.5|10141.5|10133.5|10131.5|716
1702887000000|2023-12-18 08:10:00|10140.5|10138.5|10123.5|10121.5|10140.5|10138.5|10120.5|10118.5|661
1702887300000|2023-12-18 08:15:00|10124|10122|10120.5|10118.5|10127.5|10125.5|10119.5|10117.5|553
1702887600000|2023-12-18 08:20:00|10121.5|10119.5|10121.5|10119.5|10126.5|10124.5|10118|10116|590
1702887900000|2023-12-18 08:25:00|10122|10120|10120.5|10118.5|10125.5|10123.5|10116.5|10114.5|525
1702888200000|2023-12-18 08:30:00|10121.5|10119.5|10138.5|10136.5|10143.5|10141.5|10118.5|10116.5|914
1702888500000|2023-12-18 08:35:00|10139.5|10137.5|10146.5|10144.5|10149.5|10147.5|10137.5|10135.5|526
1702888800000|2023-12-18 08:40:00|10148.5|10146.5|10147.5|10145.5|10150.5|10148.5|10145.5|10143.5|447
1702889100000|2023-12-18 08:45:00|10147|10145|10149.5|10147.5|10152.5|10150.5|10145.5|10143.5|367
1702889400000|2023-12-18 08:50:00|10150.5|10148.5|10163.5|10161.5|10164.5|10162.5|10148.5|10146.5|795
1702889700000|2023-12-18 08:55:00|10162.5|10160.5|10161.5|10159.5|10169.5|10167.5|10158.5|10156.5|603
1702890000000|2023-12-18 09:00:00|10161|10159|10158.5|10156.5|10168.5|10166.5|10155.5|10153.5|643
1702890300000|2023-12-18 09:05:00|10157.5|10155.5|10156|10154|10159.5|10157.5|10151.5|10149.5|674
1702890600000|2023-12-18 09:10:00|10155.5|10153.5|10162.5|10160.5|10163.5|10161.5|10154|10152|745
1702890900000|2023-12-18 09:15:00|10163.5|10161.5|10165.5|10163.5|10169.5|10167.5|10163.5|10161.5|570
1702891200000|2023-12-18 09:20:00|10165|10163|10163.5|10161.5|10165.5|10163.5|10160.5|10158.5|399
1702891500000|2023-12-18 09:25:00|10162.5|10160.5|10165.5|10163.5|10166|10164|10160|10158|188
1702891800000|2023-12-18 09:30:00|10164.5|10162.5|10164|10162|10165.5|10163.5|10161.5|10159.5|501
1702892100000|2023-12-18 09:35:00|10163.5|10161.5|10180.5|10178.5|10182.5|10180.5|10162.5|10160.5|634
1702892400000|2023-12-18 09:40:00|10182|10180|10188|10186|10188.5|10186.5|10182|10180|967
1702892700000|2023-12-18 09:45:00|10187.5|10185.5|10178|10176|10188.5|10186.5|10178|10176|543
1702893000000|2023-12-18 09:50:00|10177.5|10175.5|10179.5|10177.5|10180.5|10178.5|10173.5|10171.5|437
1702893300000|2023-12-18 09:55:00|10180.5|10178.5|10173.5|10171.5|10181.5|10179.5|10172.5|10170.5|260
1702893600000|2023-12-18 10:00:00|10172.5|10170.5|10172.5|10170.5|10176|10174|10172.5|10170.5|380
1702893900000|2023-12-18 10:05:00|10172|10170|10166.5|10164.5|10172|10170|10164.5|10162.5|661
1702894200000|2023-12-18 10:10:00|10165.5|10163.5|10164.5|10162.5|10167.5|10165.5|10163|10161|531
1702894500000|2023-12-18 10:15:00|10164|10162|10162.5|10160.5|10164.5|10162.5|10159|10157|460
1702894800000|2023-12-18 10:20:00|10163.5|10161.5|10168.5|10166.5|10168.5|10166.5|10161.5|10159.5|405
1702895100000|2023-12-18 10:25:00|10168|10166|10169.5|10167.5|10170.5|10168.5|10166|10164|314
1702895400000|2023-12-18 10:30:00|10167.5|10165.5|10169.5|10167.5|10172.5|10170.5|10166|10164|289
1702895700000|2023-12-18 10:35:00|10170.5|10168.5|10167|10165|10173.5|10171.5|10165.5|10163.5|319
1702896000000|2023-12-18 10:40:00|10166.5|10164.5|10160|10158|10166.5|10164.5|10159|10157|438
1702896300000|2023-12-18 10:45:00|10159.5|10157.5|10163.5|10161.5|10163.5|10161.5|10155.5|10153.5|276
1702896600000|2023-12-18 10:50:00|10163|10161|10162.5|10160.5|10164.5|10162.5|10161.5|10159.5|290
1702896900000|2023-12-18 10:55:00|10163.5|10161.5|10164.5|10162.5|10168.5|10166.5|10162|10160|317
1702897200000|2023-12-18 11:00:00|10164|10162|10164.5|10162.5|10167.5|10165.5|10162.5|10160.5|334
1702897500000|2023-12-18 11:05:00|10164|10162|10166.5|10164.5|10166.5|10164.5|10160.5|10158.5|297
1702897800000|2023-12-18 11:10:00|10166|10164|10169.5|10167.5|10171.5|10169.5|10164.5|10162.5|520
1702898100000|2023-12-18 11:15:00|10169|10167|10170.5|10168.5|10171.5|10169.5|10165|10163|332
1702898400000|2023-12-18 11:20:00|10171.5|10169.5|10172.5|10170.5|10176.5|10174.5|10169.5|10167.5|367
1702898700000|2023-12-18 11:25:00|10172|10170|10170.5|10168.5|10174.5|10172.5|10165.5|10163.5|283
1702899000000|2023-12-18 11:30:00|10169.5|10167.5|10170.5|10168.5|10172.5|10170.5|10168|10166|605
1702899300000|2023-12-18 11:35:00|10170|10168|10169.5|10167.5|10170.5|10168.5|10167.5|10165.5|593
1702899600000|2023-12-18 11:40:00|10170.5|10168.5|10170.5|10168.5|10173.5|10171.5|10166.5|10164.5|449
1702899900000|2023-12-18 11:45:00|10171.5|10169.5|10174|10172|10175|10173|10168.5|10166.5|371
1702900200000|2023-12-18 11:50:00|10174.5|10172.5|10171.5|10169.5|10176.5|10174.5|10170.5|10168.5|913
1702900500000|2023-12-18 11:55:00|10171|10169|10165|10163|10171.5|10169.5|10163.5|10161.5|384
1702900800000|2023-12-18 12:00:00|10165.5|10163.5|10169.5|10167.5|10173.5|10171.5|10165.5|10163.5|669
1702901100000|2023-12-18 12:05:00|10168.5|10166.5|10172.5|10170.5|10173.5|10171.5|10166.5|10164.5|254
1702901400000|2023-12-18 12:10:00|10172|10170|10172.5|10170.5|10172.5|10170.5|10169|10167|272
1702901700000|2023-12-18 12:15:00|10171.5|10169.5|10165.5|10163.5|10172.5|10170.5|10165.5|10163.5|195
1702902000000|2023-12-18 12:20:00|10166.5|10164.5|10164.5|10162.5|10168.5|10166.5|10163.5|10161.5|225
1702902300000|2023-12-18 12:25:00|10165.5|10163.5|10165.5|10163.5|10165.5|10163.5|10163.5|10161.5|192
1702902600000|2023-12-18 12:30:00|10166.5|10164.5|10167.5|10165.5|10169.5|10167.5|10164|10162|218
1702902900000|2023-12-18 12:35:00|10167|10165|10160.5|10158.5|10167|10165|10160.5|10158.5|321
1702903200000|2023-12-18 12:40:00|10160|10158|10159.5|10157.5|10162.5|10160.5|10159|10157|204
1702903500000|2023-12-18 12:45:00|10160.5|10158.5|10161.5|10159.5|10161.5|10159.5|10159.5|10157.5|203
1702903800000|2023-12-18 12:50:00|10162|10160|10165.5|10163.5|10168.5|10166.5|10161.5|10159.5|445
1702904100000|2023-12-18 12:55:00|10166.5|10164.5|10170.5|10168.5|10172|10170|10164.5|10162.5|442
1702904400000|2023-12-18 13:00:00|10172|10170|10166.5|10164.5|10172|10170|10165.5|10163.5|376
1702904700000|2023-12-18 13:05:00|10166|10164|10158.5|10156.5|10166|10164|10157.5|10155.5|460
1702905000000|2023-12-18 13:10:00|10160|10158|10163.5|10161.5|10163.5|10161.5|10159.5|10157.5|381
1702905300000|2023-12-18 13:15:00|10162.5|10160.5|10155.5|10153.5|10165|10163|10154|10152|551
1702905600000|2023-12-18 13:20:00|10156.5|10154.5|10155.5|10153.5|10161.5|10159.5|10155.5|10153.5|623
1702905900000|2023-12-18 13:25:00|10156|10154|10152.5|10150.5|10156.5|10154.5|10147.5|10145.5|436
1702906200000|2023-12-18 13:30:00|10152|10150|10158.5|10156.5|10158.5|10156.5|10149.5|10147.5|464
1702906500000|2023-12-18 13:35:00|10157.5|10155.5|10147|10145|10157.5|10155.5|10145.5|10143.5|693
1702906800000|2023-12-18 13:40:00|10146.5|10144.5|10147.5|10145.5|10148.5|10146.5|10144|10142|447
1702907100000|2023-12-18 13:45:00|10148|10146|10146.5|10144.5|10152.5|10150.5|10145.5|10143.5|494
1702907400000|2023-12-18 13:50:00|10147.5|10145.5|10134.5|10132.5|10147.5|10145.5|10133.5|10131.5|626
1702907700000|2023-12-18 13:55:00|10133.5|10131.5|10126.5|10124.5|10136.5|10134.5|10126|10124|1053
1702908000000|2023-12-18 14:00:00|10127|10125|10117.5|10115.5|10127|10125|10114.5|10112.5|1059
1702908300000|2023-12-18 14:05:00|10116.5|10114.5|10110.5|10108.5|10116.5|10114.5|10109.5|10107.5|992
1702908600000|2023-12-18 14:10:00|10110|10108|10111.5|10109.5|10112|10110|10106.5|10104.5|957
1702908900000|2023-12-18 14:15:00|10110.5|10108.5|10113.5|10111.5|10115.5|10113.5|10107.5|10105.5|982
1702909200000|2023-12-18 14:20:00|10114.5|10112.5|10124.5|10122.5|10125.5|10123.5|10113.5|10111.5|522
1702909500000|2023-12-18 14:25:00|10126.5|10124.5|10124.5|10122.5|10127.5|10125.5|10121.5|10119.5|655
1702909800000|2023-12-18 14:30:00|10123.5|10121.5|10113.5|10111.5|10124.5|10122.5|10111.5|10109.5|816
1702910100000|2023-12-18 14:35:00|10113|10111|10114.5|10112.5|10120|10118|10111.5|10109.5|691
1702910400000|2023-12-18 14:40:00|10114|10112|10107.5|10105.5|10116.5|10114.5|10106|10104|533
1702910700000|2023-12-18 14:45:00|10107|10105|10102.5|10100.5|10109.5|10107.5|10101.5|10099.5|536
1702911000000|2023-12-18 14:50:00|10102|10100|10100.5|10098.5|10103.5|10101.5|10094.5|10092.5|791
1702911300000|2023-12-18 14:55:00|10101|10099|10109|10107|10110|10108|10101|10099|884
1702911600000|2023-12-18 15:00:00|10108.5|10106.5|10115|10113|10115|10113|10107.5|10105.5|559
1702911900000|2023-12-18 15:05:00|10114.5|10112.5|10109.5|10107.5|10117.5|10115.5|10106|10104|567
1702912200000|2023-12-18 15:10:00|10110.5|10108.5|10108.5|10106.5|10115.5|10113.5|10104.5|10102.5|548
1702912500000|2023-12-18 15:15:00|10108|10106|10110.5|10108.5|10110.5|10108.5|10105|10103|554
1702912800000|2023-12-18 15:20:00|10109.5|10107.5|10115|10113|10115.5|10113.5|10108|10106|514
1702913100000|2023-12-18 15:25:00|10114.5|10112.5|10120.5|10118.5|10122.5|10120.5|10114.5|10112.5|667
1702913400000|2023-12-18 15:30:00|10121.5|10119.5|10118.5|10116.5|10123|10121|10114.5|10112.5|423
1702913700000|2023-12-18 15:35:00|10118|10116|10118.5|10116.5|10119.5|10117.5|10115|10113|453
1702914000000|2023-12-18 15:40:00|10118|10116|10119.5|10117.5|10120.5|10118.5|10115|10113|354
1702914300000|2023-12-18 15:45:00|10120.5|10118.5|10121.5|10119.5|10126.5|10124.5|10119.5|10117.5|503
1702914600000|2023-12-18 15:50:00|10121|10119|10124.5|10122.5|10126.5|10124.5|10120.5|10118.5|447
1702914900000|2023-12-18 15:55:00|10125.5|10123.5|10130.5|10128.5|10132.5|10130.5|10125.5|10123.5|513
1702915200000|2023-12-18 16:00:00|10131.5|10129.5|10127|10125|10133.5|10131.5|10127|10125|415
1702915500000|2023-12-18 16:05:00|10127.5|10125.5|10123.5|10121.5|10127.5|10125.5|10120|10118|648
1702915800000|2023-12-18 16:10:00|10123|10121|10133|10131|10135.5|10133.5|10121.5|10119.5|2229
1702916100000|2023-12-18 16:15:00|10132.5|10130.5|10122.5|10120.5|10132.5|10130.5|10120.5|10118.5|1221
1702916400000|2023-12-18 16:20:00|10123|10121|10128.5|10126.5|10129.5|10127.5|10120.5|10118.5|529
1702916700000|2023-12-18 16:25:00|10127.5|10125.5|10126.5|10124.5|10129.5|10127.5|10125.5|10123.5|409
1702917000000|2023-12-18 16:30:00|10125.5|10123.5|10121.5|10119.5|10126.5|10124.5|10120.5|10118.5|620
1702917300000|2023-12-18 16:35:00|10121|10119|10120.5|10118.5|10124.5|10122.5|10120.5|10118.5|429
1702917600000|2023-12-18 16:40:00|10118.5|10116.5|10121.5|10119.5|10123.5|10121.5|10115.5|10113.5|569
1702917900000|2023-12-18 16:45:00|10120.5|10118.5|10122.5|10120.5|10125.5|10123.5|10120.5|10118.5|181
1702918200000|2023-12-18 16:50:00|10122|10120|10126.5|10124.5|10127|10125|10121.5|10119.5|186
1702918500000|2023-12-18 16:55:00|10127.5|10125.5|10129.5|10127.5|10130|10128|10124.5|10122.5|211
1702918800000|2023-12-18 17:00:00|10130.5|10128.5|10127.5|10125.5|10132.5|10130.5|10127|10125|284
1702919100000|2023-12-18 17:05:00|10128.5|10126.5|10124.5|10122.5|10128.5|10126.5|10122.5|10120.5|171
1702919400000|2023-12-18 17:10:00|10125.5|10123.5|10123.5|10121.5|10126.5|10124.5|10123.5|10121.5|87
1702919700000|2023-12-18 17:15:00|10124.5|10122.5|10128.5|10126.5|10128.5|10126.5|10124.5|10122.5|102
1702920000000|2023-12-18 17:20:00|10128|10126|10130.5|10128.5|10131.5|10129.5|10126.5|10124.5|153
1702920300000|2023-12-18 17:25:00|10131|10129|10133.5|10131.5|10134.5|10132.5|10130.5|10128.5|127
1702920600000|2023-12-18 17:30:00|10133|10131|10133.5|10131.5|10134.5|10132.5|10132.5|10130.5|48
1702920900000|2023-12-18 17:35:00|10133|10131|10128|10126|10133|10131|10128|10126|81
1702921200000|2023-12-18 17:40:00|10128.5|10126.5|10120.5|10118.5|10129.5|10127.5|10119.5|10117.5|235
1702921500000|2023-12-18 17:45:00|10121.5|10119.5|10127.5|10125.5|10127.5|10125.5|10120.5|10118.5|281
1702921800000|2023-12-18 17:50:00|10126.5|10124.5|10124.5|10122.5|10126.5|10124.5|10123.5|10121.5|139
1702922100000|2023-12-18 17:55:00|10124|10122|10117|10115|10124.5|10122.5|10117|10115|82
1702972800000|2023-12-19 08:00:00|10164.5|10162.5|10182.5|10180.5|10186.5|10184.5|10161.5|10159.5|1354
1702973100000|2023-12-19 08:05:00|10183.5|10181.5|10169.5|10167.5|10184.5|10182.5|10168.5|10166.5|785
1702973400000|2023-12-19 08:10:00|10168|10166|10171|10169|10172.5|10170.5|10163.5|10161.5|1022
1702973700000|2023-12-19 08:15:00|10171.5|10169.5|10162.5|10160.5|10177.5|10175.5|10162|10160|672
1702974000000|2023-12-19 08:20:00|10163|10161|10169.5|10167.5|10169.5|10167.5|10159|10157|433
1702974300000|2023-12-19 08:25:00|10168.5|10166.5|10168.5|10166.5|10175.5|10173.5|10165|10163|419
1702974600000|2023-12-19 08:30:00|10169.5|10167.5|10176.5|10174.5|10179.5|10177.5|10169.5|10167.5|622
1702974900000|2023-12-19 08:35:00|10177|10175|10176|10174|10178.5|10176.5|10171.5|10169.5|779
1702975200000|2023-12-19 08:40:00|10176.5|10174.5|10168.5|10166.5|10176.5|10174.5|10167.5|10165.5|393
1702975500000|2023-12-19 08:45:00|10167.5|10165.5|10169.5|10167.5|10169.5|10167.5|10164.5|10162.5|396
1702975800000|2023-12-19 08:50:00|10170.5|10168.5|10172.5|10170.5|10176.5|10174.5|10168.5|10166.5|841
1702976100000|2023-12-19 08:55:00|10170.5|10168.5|10171|10169|10171.5|10169.5|10165.5|10163.5|706
1702976400000|2023-12-19 09:00:00|10171.5|10169.5|10164.5|10162.5|10171.5|10169.5|10158.5|10156.5|752
1702976700000|2023-12-19 09:05:00|10163.5|10161.5|10164.5|10162.5|10166.5|10164.5|10161.5|10159.5|510
1702977000000|2023-12-19 09:10:00|10165.5|10163.5|10163|10161|10165.5|10163.5|10158.5|10156.5|677
1702977300000|2023-12-19 09:15:00|10163.5|10161.5|10168.5|10166.5|10168.5|10166.5|10161|10159|525
1702977600000|2023-12-19 09:20:00|10169|10167|10167.5|10165.5|10169.5|10167.5|10166.5|10164.5|487
1702977900000|2023-12-19 09:25:00|10168|10166|10164|10162|10168.5|10166.5|10163.5|10161.5|371
1702978200000|2023-12-19 09:30:00|10164.5|10162.5|10159.5|10157.5|10165.5|10163.5|10155.5|10153.5|582
1702978500000|2023-12-19 09:35:00|10160.5|10158.5|10159.5|10157.5|10164.5|10162.5|10159.5|10157.5|431
1702978800000|2023-12-19 09:40:00|10158.5|10156.5|10158.5|10156.5|10165.5|10163.5|10158|10156|914
1702979100000|2023-12-19 09:45:00|10159.5|10157.5|10161.5|10159.5|10162.5|10160.5|10159.5|10157.5|549
1702979400000|2023-12-19 09:50:00|10162|10160|10159.5|10157.5|10165.5|10163.5|10158.5|10156.5|1325
1702979700000|2023-12-19 09:55:00|10158.5|10156.5|10164.5|10162.5|10164.5|10162.5|10158|10156|4908
1702980000000|2023-12-19 10:00:00|10165.5|10163.5|10164.5|10162.5|10175|10173|10164.5|10162.5|2023
1702980300000|2023-12-19 10:05:00|10164|10162|10153.5|10151.5|10164|10162|10152.5|10150.5|1455
1702980600000|2023-12-19 10:10:00|10154|10152|10156.5|10154.5|10157|10155|10153.5|10151.5|605
1702980900000|2023-12-19 10:15:00|10155.5|10153.5|10156.5|10154.5|10159.5|10157.5|10151.5|10149.5|951
1702981200000|2023-12-19 10:20:00|10157.5|10155.5|10164.5|10162.5|10165.5|10163.5|10156.5|10154.5|1081
1702981500000|2023-12-19 10:25:00|10165|10163|10162.5|10160.5|10166.5|10164.5|10162|10160|442
1702981800000|2023-12-19 10:30:00|10163.5|10161.5|10164|10162|10166.5|10164.5|10163.5|10161.5|403
1702982100000|2023-12-19 10:35:00|10164.5|10162.5|10165.5|10163.5|10166.5|10164.5|10163.5|10161.5|297
1702982400000|2023-12-19 10:40:00|10166|10164|10162.5|10160.5|10166.5|10164.5|10159.5|10157.5|413
1702982700000|2023-12-19 10:45:00|10163.5|10161.5|10162.5|10160.5|10164.5|10162.5|10161.5|10159.5|535
1702983000000|2023-12-19 10:50:00|10161.5|10159.5|10161.5|10159.5|10164.5|10162.5|10160.5|10158.5|442
1702983300000|2023-12-19 10:55:00|10160.5|10158.5|10158.5|10156.5|10161.5|10159.5|10157.5|10155.5|412
1702983600000|2023-12-19 11:00:00|10159|10157|10157.5|10155.5|10164|10162|10157.5|10155.5|593
1702983900000|2023-12-19 11:05:00|10158|10156|10157.5|10155.5|10161.5|10159.5|10156.5|10154.5|594
1702984200000|2023-12-19 11:10:00|10156.5|10154.5|10154.5|10152.5|10158|10156|10152.5|10150.5|1071
1702984500000|2023-12-19 11:15:00|10153.5|10151.5|10157.5|10155.5|10160.5|10158.5|10153.5|10151.5|545
1702984800000|2023-12-19 11:20:00|10156.5|10154.5|10149.5|10147.5|10156.5|10154.5|10148.5|10146.5|663
1702985100000|2023-12-19 11:25:00|10150|10148|10151.5|10149.5|10153.5|10151.5|10149.5|10147.5|702
1702985400000|2023-12-19 11:30:00|10150.5|10148.5|10146|10144|10150.5|10148.5|10145.5|10143.5|229
1702985700000|2023-12-19 11:35:00|10145.5|10143.5|10151|10149|10152|10150|10144.5|10142.5|544
1702986000000|2023-12-19 11:40:00|10150.5|10148.5|10149.5|10147.5|10151.5|10149.5|10147|10145|302
1702986300000|2023-12-19 11:45:00|10149|10147|10144.5|10142.5|10149.5|10147.5|10144.5|10142.5|292
1702986600000|2023-12-19 11:50:00|10145.5|10143.5|10142|10140|10146.5|10144.5|10139.5|10137.5|493
1702986900000|2023-12-19 11:55:00|10141.5|10139.5|10146.5|10144.5|10146.5|10144.5|10141.5|10139.5|518
1702987200000|2023-12-19 12:00:00|10147|10145|10144.5|10142.5|10148.5|10146.5|10141.5|10139.5|456
1702987500000|2023-12-19 12:05:00|10145.5|10143.5|10149.5|10147.5|10151.5|10149.5|10145.5|10143.5|965
1702987800000|2023-12-19 12:10:00|10150.5|10148.5|10153.5|10151.5|10155.5|10153.5|10149|10147|486
1702988100000|2023-12-19 12:15:00|10154.5|10152.5|10156.5|10154.5|10160.5|10158.5|10153.5|10151.5|542
1702988400000|2023-12-19 12:20:00|10157|10155|10150.5|10148.5|10157.5|10155.5|10148.5|10146.5|495
1702988700000|2023-12-19 12:25:00|10151.5|10149.5|10150.5|10148.5|10153.5|10151.5|10149.5|10147.5|427
1702989000000|2023-12-19 12:30:00|10150|10148|10152.5|10150.5|10152.5|10150.5|10148.5|10146.5|525
1702989300000|2023-12-19 12:35:00|10154.5|10152.5|10153.5|10151.5|10157.5|10155.5|10151.5|10149.5|872
1702989600000|2023-12-19 12:40:00|10154.5|10152.5|10158.5|10156.5|10159.5|10157.5|10153.5|10151.5|964
1702989900000|2023-12-19 12:45:00|10158|10156|10156.5|10154.5|10158.5|10156.5|10153.5|10151.5|489
1702990200000|2023-12-19 12:50:00|10157.5|10155.5|10159.5|10157.5|10161|10159|10156.5|10154.5|476
1702990500000|2023-12-19 12:55:00|10160.5|10158.5|10159.5|10157.5|10160.5|10158.5|10156.5|10154.5|324
1702990800000|2023-12-19 13:00:00|10160|10158|10157.5|10155.5|10162.5|10160.5|10156.5|10154.5|366
1702991100000|2023-12-19 13:05:00|10158.5|10156.5|10159.5|10157.5|10162.5|10160.5|10157|10155|346
1702991400000|2023-12-19 13:10:00|10160.5|10158.5|10163.5|10161.5|10164.5|10162.5|10159.5|10157.5|334
1702991700000|2023-12-19 13:15:00|10164|10162|10166.5|10164.5|10169.5|10167.5|10162.5|10160.5|391
1702992000000|2023-12-19 13:20:00|10167|10165|10164.5|10162.5|10168|10166|10161.5|10159.5|1079
1702992300000|2023-12-19 13:25:00|10163.5|10161.5|10168.5|10166.5|10168.5|10166.5|10160.5|10158.5|804
1702992600000|2023-12-19 13:30:00|10169|10167|10155.5|10153.5|10169|10167|10154.5|10152.5|668
1702992900000|2023-12-19 13:35:00|10156|10154|10158.5|10156.5|10162.5|10160.5|10155.5|10153.5|444
1702993200000|2023-12-19 13:40:00|10159|10157|10165.5|10163.5|10165.5|10163.5|10158.5|10156.5|633
1702993500000|2023-12-19 13:45:00|10166.5|10164.5|10170.5|10168.5|10172.5|10170.5|10165.5|10163.5|987
1702993800000|2023-12-19 13:50:00|10168.5|10166.5|10161.5|10159.5|10168.5|10166.5|10160.5|10158.5|374
1702994100000|2023-12-19 13:55:00|10160.5|10158.5|10164.5|10162.5|10166.5|10164.5|10159.5|10157.5|761
1702994400000|2023-12-19 14:00:00|10165|10163|10172.5|10170.5|10174.5|10172.5|10164.5|10162.5|1002
1702994700000|2023-12-19 14:05:00|10172|10170|10165.5|10163.5|10172.5|10170.5|10162.5|10160.5|343
1702995000000|2023-12-19 14:10:00|10166|10164|10161.5|10159.5|10166|10164|10160.5|10158.5|315
1702995300000|2023-12-19 14:15:00|10162.5|10160.5|10162.5|10160.5|10165.5|10163.5|10161.5|10159.5|685
1702995600000|2023-12-19 14:20:00|10163.5|10161.5|10159.5|10157.5|10164.5|10162.5|10158|10156|463
1702995900000|2023-12-19 14:25:00|10158.5|10156.5|10159.5|10157.5|10159.5|10157.5|10154.5|10152.5|763
1702996200000|2023-12-19 14:30:00|10159|10157|10160.5|10158.5|10160.5|10158.5|10152.5|10150.5|1001
1702996500000|2023-12-19 14:35:00|10161.5|10159.5|10170.5|10168.5|10170.5|10168.5|10159.5|10157.5|1347
1702996800000|2023-12-19 14:40:00|10170|10168|10166.5|10164.5|10173.5|10171.5|10166.5|10164.5|1018
1702997100000|2023-12-19 14:45:00|10167.5|10165.5|10163.5|10161.5|10168|10166|10160.5|10158.5|405
1702997400000|2023-12-19 14:50:00|10163|10161|10179.5|10177.5|10179.5|10177.5|10162|10160|544
1702997700000|2023-12-19 14:55:00|10179|10177|10188.5|10186.5|10188.5|10186.5|10176.5|10174.5|1106
1702998000000|2023-12-19 15:00:00|10189.5|10187.5|10190.5|10188.5|10194.5|10192.5|10185.5|10183.5|2258
1702998300000|2023-12-19 15:05:00|10191.5|10189.5|10196.5|10194.5|10200.5|10198.5|10190.5|10188.5|909
1702998600000|2023-12-19 15:10:00|10196|10194|10192.5|10190.5|10199.5|10197.5|10190|10188|515
1702998900000|2023-12-19 15:15:00|10193.5|10191.5|10183|10181|10194.5|10192.5|10183|10181|815
1702999200000|2023-12-19 15:20:00|10183.5|10181.5|10203.5|10201.5|10205.5|10203.5|10183|10181|1150
1702999500000|2023-12-19 15:25:00|10204|10202|10188.5|10186.5|10204.5|10202.5|10187|10185|1073
1702999800000|2023-12-19 15:30:00|10189.5|10187.5|10192|10190|10195.5|10193.5|10188|10186|712
1703000100000|2023-12-19 15:35:00|10192.5|10190.5|10185.5|10183.5|10192.5|10190.5|10184.5|10182.5|635
1703000400000|2023-12-19 15:40:00|10186|10184|10189.5|10187.5|10189.5|10187.5|10180.5|10178.5|649
1703000700000|2023-12-19 15:45:00|10189|10187|10189.5|10187.5|10190|10188|10184.5|10182.5|524
1703001000000|2023-12-19 15:50:00|10188.5|10186.5|10188|10186|10189.5|10187.5|10181.5|10179.5|701
1703001300000|2023-12-19 15:55:00|10188.5|10186.5|10192|10190|10193.5|10191.5|10188.5|10186.5|300
1703001600000|2023-12-19 16:00:00|10191.5|10189.5|10193|10191|10193.5|10191.5|10188.5|10186.5|493
1703001900000|2023-12-19 16:05:00|10193.5|10191.5|10194.5|10192.5|10197.5|10195.5|10189.5|10187.5|626
1703002200000|2023-12-19 16:10:00|10194|10192|10191.5|10189.5|10202.5|10200.5|10191.5|10189.5|1869
1703002500000|2023-12-19 16:15:00|10192.5|10190.5|10185.5|10183.5|10192.5|10190.5|10184.5|10182.5|2169
1703002800000|2023-12-19 16:20:00|10186.5|10184.5|10176.5|10174.5|10187|10185|10176.5|10174.5|576
1703003100000|2023-12-19 16:25:00|10178|10176|10177.5|10175.5|10178.5|10176.5|10171.5|10169.5|468
1703003400000|2023-12-19 16:30:00|10178.5|10176.5|10180.5|10178.5|10185.5|10183.5|10178|10176|341
1703003700000|2023-12-19 16:35:00|10179.5|10177.5|10181|10179|10183.5|10181.5|10176.5|10174.5|310
1703004000000|2023-12-19 16:40:00|10180.5|10178.5|10183.5|10181.5|10183.5|10181.5|10178.5|10176.5|163
1703004300000|2023-12-19 16:45:00|10184.5|10182.5|10190.5|10188.5|10190.5|10188.5|10183.5|10181.5|342
1703004600000|2023-12-19 16:50:00|10189.5|10187.5|10182.5|10180.5|10190.5|10188.5|10182.5|10180.5|305
1703004900000|2023-12-19 16:55:00|10184.5|10182.5|10182|10180|10187.5|10185.5|10181.5|10179.5|277
1703005200000|2023-12-19 17:00:00|10182.5|10180.5|10179.5|10177.5|10182.5|10180.5|10177|10175|411
1703005500000|2023-12-19 17:05:00|10178.5|10176.5|10179.5|10177.5|10180|10178|10177.5|10175.5|278
1703005800000|2023-12-19 17:10:00|10180|10178|10172.5|10170.5|10180|10178|10171.5|10169.5|185
1703006100000|2023-12-19 17:15:00|10173.5|10171.5|10171.5|10169.5|10174|10172|10170.5|10168.5|283
1703006400000|2023-12-19 17:20:00|10170.5|10168.5|10166|10164|10171.5|10169.5|10166|10164|242
1703006700000|2023-12-19 17:25:00|10165.5|10163.5|10165.5|10163.5|10168.5|10166.5|10164.5|10162.5|108
1703007000000|2023-12-19 17:30:00|10165|10163|10165.5|10163.5|10167.5|10165.5|10164.5|10162.5|138
1703007300000|2023-12-19 17:35:00|10164.5|10162.5|10167.5|10165.5|10168.5|10166.5|10164.5|10162.5|196
1703007600000|2023-12-19 17:40:00|10168|10166|10164|10162|10169.5|10167.5|10164|10162|223
1703007900000|2023-12-19 17:45:00|10164.5|10162.5|10163.5|10161.5|10166.5|10164.5|10163.5|10161.5|201
1703008200000|2023-12-19 17:50:00|10162.5|10160.5|10164.5|10162.5|10165.5|10163.5|10161.5|10159.5|232
1703008500000|2023-12-19 17:55:00|10164|10162|10161|10159|10165|10163|10159.5|10157.5|159
1703059200000|2023-12-20 08:00:00|10268.5|10266.5|10272|10270|10293|10291|10260.5|10258.5|1792
1703059500000|2023-12-20 08:05:00|10272.5|10270.5|10268.5|10266.5|10275.5|10273.5|10268|10266|971
1703059800000|2023-12-20 08:10:00|10267.5|10265.5|10272.5|10270.5|10281.5|10279.5|10265.5|10263.5|1070
1703060100000|2023-12-20 08:15:00|10272|10270|10283.5|10281.5|10287.5|10285.5|10271.5|10269.5|832
1703060400000|2023-12-20 08:20:00|10283|10281|10296.5|10294.5|10296.5|10294.5|10272.5|10270.5|925
1703060700000|2023-12-20 08:25:00|10299.5|10297.5|10301.5|10299.5|10309.5|10307.5|10295.5|10293.5|1334
1703061000000|2023-12-20 08:30:00|10302.5|10300.5|10296.5|10294.5|10303.5|10301.5|10292.5|10290.5|1950
1703061300000|2023-12-20 08:35:00|10295.5|10293.5|10284.5|10282.5|10295.5|10293.5|10284.5|10282.5|1344
1703061600000|2023-12-20 08:40:00|10285.5|10283.5|10292|10290|10292.5|10290.5|10282.5|10280.5|1304
1703061900000|2023-12-20 08:45:00|10292.5|10290.5|10278.5|10276.5|10293|10291|10278.5|10276.5|793
1703062200000|2023-12-20 08:50:00|10279|10277|10270.5|10268.5|10281.5|10279.5|10270.5|10268.5|782
1703062500000|2023-12-20 08:55:00|10271.5|10269.5|10281.5|10279.5|10283.5|10281.5|10264.5|10262.5|719
1703062800000|2023-12-20 09:00:00|10282|10280|10276.5|10274.5|10282|10280|10275.5|10273.5|564
1703063100000|2023-12-20 09:05:00|10276|10274|10279.5|10277.5|10280.5|10278.5|10273.5|10271.5|757
1703063400000|2023-12-20 09:10:00|10280|10278|10283.5|10281.5|10283.5|10281.5|10275.5|10273.5|691
1703063700000|2023-12-20 09:15:00|10282.5|10280.5|10287|10285|10288.5|10286.5|10278.5|10276.5|393
1703064000000|2023-12-20 09:20:00|10286.5|10284.5|10294|10292|10295.5|10293.5|10286.5|10284.5|578
1703064300000|2023-12-20 09:25:00|10293.5|10291.5|10284.5|10282.5|10294.5|10292.5|10284.5|10282.5|356
1703064600000|2023-12-20 09:30:00|10283.5|10281.5|10284.5|10282.5|10285.5|10283.5|10279.5|10277.5|309
1703064900000|2023-12-20 09:35:00|10283|10281|10283.5|10281.5|10285.5|10283.5|10281.5|10279.5|381
1703065200000|2023-12-20 09:40:00|10282.5|10280.5|10276.5|10274.5|10284.5|10282.5|10275.5|10273.5|578
1703065500000|2023-12-20 09:45:00|10277.5|10275.5|10273.5|10271.5|10280.5|10278.5|10270.5|10268.5|630
1703065800000|2023-12-20 09:50:00|10274.5|10272.5|10272.5|10270.5|10275.5|10273.5|10268.5|10266.5|457
1703066100000|2023-12-20 09:55:00|10271.5|10269.5|10271.5|10269.5|10273|10271|10269.5|10267.5|577
1703066400000|2023-12-20 10:00:00|10272.5|10270.5|10266.5|10264.5|10276.5|10274.5|10266.5|10264.5|721
1703066700000|2023-12-20 10:05:00|10268.5|10266.5|10270.5|10268.5|10272.5|10270.5|10264.5|10262.5|850
1703067000000|2023-12-20 10:10:00|10270|10268|10268.5|10266.5|10272.5|10270.5|10267.5|10265.5|763
1703067300000|2023-12-20 10:15:00|10269.5|10267.5|10267.5|10265.5|10271|10269|10266.5|10264.5|490
1703067600000|2023-12-20 10:20:00|10267|10265|10268.5|10266.5|10269.5|10267.5|10266|10264|289
1703067900000|2023-12-20 10:25:00|10269|10267|10262.5|10260.5|10269.5|10267.5|10260.5|10258.5|700
1703068200000|2023-12-20 10:30:00|10261.5|10259.5|10256|10254|10262.5|10260.5|10255|10253|481
1703068500000|2023-12-20 10:35:00|10256.5|10254.5|10258.5|10256.5|10261.5|10259.5|10252.5|10250.5|690
1703068800000|2023-12-20 10:40:00|10259.5|10257.5|10260|10258|10261.5|10259.5|10257.5|10255.5|516
1703069100000|2023-12-20 10:45:00|10259.5|10257.5|10257.5|10255.5|10260.5|10258.5|10255.5|10253.5|394
1703069400000|2023-12-20 10:50:00|10258|10256|10260.5|10258.5|10267|10265|10258|10256|597
1703069700000|2023-12-20 10:55:00|10259.5|10257.5|10255.5|10253.5|10263.5|10261.5|10252.5|10250.5|612
1703070000000|2023-12-20 11:00:00|10256|10254|10253.5|10251.5|10257|10255|10252.5|10250.5|727
1703070300000|2023-12-20 11:05:00|10254.5|10252.5|10257.5|10255.5|10257.5|10255.5|10250.5|10248.5|486
1703070600000|2023-12-20 11:10:00|10258.5|10256.5|10264.5|10262.5|10267.5|10265.5|10258.5|10256.5|679
1703070900000|2023-12-20 11:15:00|10265.5|10263.5|10259.5|10257.5|10266.5|10264.5|10259.5|10257.5|575
1703071200000|2023-12-20 11:20:00|10260|10258|10259.5|10257.5|10262.5|10260.5|10257.5|10255.5|293
1703071500000|2023-12-20 11:25:00|10258.5|10256.5|10263.5|10261.5|10264.5|10262.5|10258.5|10256.5|559
1703071800000|2023-12-20 11:30:00|10264.5|10262.5|10267.5|10265.5|10267.5|10265.5|10262.5|10260.5|491
1703072100000|2023-12-20 11:35:00|10268.5|10266.5|10270.5|10268.5|10271.5|10269.5|10266.5|10264.5|551
1703072400000|2023-12-20 11:40:00|10271|10269|10273.5|10271.5|10273.5|10271.5|10268.5|10266.5|811
1703072700000|2023-12-20 11:45:00|10272.5|10270.5|10270.5|10268.5|10272.5|10270.5|10269.5|10267.5|433
1703073000000|2023-12-20 11:50:00|10271|10269|10270.5|10268.5|10272|10270|10267.5|10265.5|335
1703073300000|2023-12-20 11:55:00|10271|10269|10271.5|10269.5|10275.5|10273.5|10267.5|10265.5|409
1703073600000|2023-12-20 12:00:00|10272|10270|10275.5|10273.5|10275.5|10273.5|10268.5|10266.5|459
1703073900000|2023-12-20 12:05:00|10274.5|10272.5|10277.5|10275.5|10281.5|10279.5|10274.5|10272.5|312
1703074200000|2023-12-20 12:10:00|10278.5|10276.5|10280.5|10278.5|10280.5|10278.5|10273.5|10271.5|284
1703074500000|2023-12-20 12:15:00|10279.5|10277.5|10282.5|10280.5|10284.5|10282.5|10279.5|10277.5|327
1703074800000|2023-12-20 12:20:00|10281.5|10279.5|10283.5|10281.5|10284.5|10282.5|10280.5|10278.5|299
1703075100000|2023-12-20 12:25:00|10284.5|10282.5|10282.5|10280.5|10284.5|10282.5|10280.5|10278.5|280
1703075400000|2023-12-20 12:30:00|10283|10281|10282.5|10280.5|10285.5|10283.5|10282|10280|491
1703075700000|2023-12-20 12:35:00|10283|10281|10286.5|10284.5|10286.5|10284.5|10282.5|10280.5|274
1703076000000|2023-12-20 12:40:00|10285.5|10283.5|10288.5|10286.5|10288.5|10286.5|10283.5|10281.5|461
1703076300000|2023-12-20 12:45:00|10289.5|10287.5|10293.5|10291.5|10295.5|10293.5|10289.5|10287.5|398
1703076600000|2023-12-20 12:50:00|10293|10291|10288.5|10286.5|10294|10292|10285.5|10283.5|575
1703076900000|2023-12-20 12:55:00|10288|10286|10288.5|10286.5|10290.5|10288.5|10286|10284|140
1703077200000|2023-12-20 13:00:00|10289.5|10287.5|10288.5|10286.5|10291.5|10289.5|10287.5|10285.5|328
1703077500000|2023-12-20 13:05:00|10289.5|10287.5|10285|10283|10290.5|10288.5|10283.5|10281.5|452
1703077800000|2023-12-20 13:10:00|10284.5|10282.5|10282.5|10280.5|10285.5|10283.5|10280.5|10278.5|243
1703078100000|2023-12-20 13:15:00|10281.5|10279.5|10287.5|10285.5|10287.5|10285.5|10280.5|10278.5|461
1703078400000|2023-12-20 13:20:00|10288.5|10286.5|10286.5|10284.5|10288.5|10286.5|10279.5|10277.5|619
1703078700000|2023-12-20 13:25:00|10285.5|10283.5|10281|10279|10285.5|10283.5|10276.5|10274.5|717
1703079000000|2023-12-20 13:30:00|10281.5|10279.5|10284.5|10282.5|10285.5|10283.5|10281.5|10279.5|310
1703079300000|2023-12-20 13:35:00|10283.5|10281.5|10279.5|10277.5|10284.5|10282.5|10279.5|10277.5|391
1703079600000|2023-12-20 13:40:00|10278.5|10276.5|10279.5|10277.5|10282.5|10280.5|10278.5|10276.5|325
1703079900000|2023-12-20 13:45:00|10281.5|10279.5|10292|10290|10292.5|10290.5|10279.5|10277.5|524
1703080200000|2023-12-20 13:50:00|10292.5|10290.5|10295.5|10293.5|10297.5|10295.5|10290.5|10288.5|551
1703080500000|2023-12-20 13:55:00|10296|10294|10293.5|10291.5|10298.5|10296.5|10292.5|10290.5|300
1703080800000|2023-12-20 14:00:00|10294.5|10292.5|10284.5|10282.5|10297.5|10295.5|10281|10279|408
1703081100000|2023-12-20 14:05:00|10285.5|10283.5|10287.5|10285.5|10288.5|10286.5|10283.5|10281.5|382
1703081400000|2023-12-20 14:10:00|10287|10285|10293.5|10291.5|10294|10292|10286.5|10284.5|564
1703081700000|2023-12-20 14:15:00|10293|10291|10285.5|10283.5|10294.5|10292.5|10285|10283|378
1703082000000|2023-12-20 14:20:00|10286.5|10284.5|10283.5|10281.5|10289.5|10287.5|10282.5|10280.5|359
1703082300000|2023-12-20 14:25:00|10283|10281|10279.5|10277.5|10283|10281|10276.5|10274.5|450
1703082600000|2023-12-20 14:30:00|10280.5|10278.5|10279|10277|10288.5|10286.5|10276.5|10274.5|904
1703082900000|2023-12-20 14:35:00|10279.5|10277.5|10277.5|10275.5|10284|10282|10277.5|10275.5|684
1703083200000|2023-12-20 14:40:00|10278|10276|10278.5|10276.5|10283.5|10281.5|10276.5|10274.5|457
1703083500000|2023-12-20 14:45:00|10279.5|10277.5|10277.5|10275.5|10280|10278|10275.5|10273.5|816
1703083800000|2023-12-20 14:50:00|10277|10275|10271.5|10269.5|10277.5|10275.5|10268|10266|607
1703084100000|2023-12-20 14:55:00|10272.5|10270.5|10284|10282|10284|10282|10272.5|10270.5|896
1703084400000|2023-12-20 15:00:00|10275.5|10281|10272.5|10270.5|10282.5|10281|10270.5|10268.5|828
1703084700000|2023-12-20 15:05:00|10271.5|10269.5|10276.5|10274.5|10277.5|10275.5|10270.5|10268.5|609
1703085000000|2023-12-20 15:10:00|10276|10274|10266.5|10264.5|10276.5|10274.5|10265.5|10263.5|628
1703085300000|2023-12-20 15:15:00|10267.5|10265.5|10271.5|10269.5|10272|10270|10265.5|10263.5|504
1703085600000|2023-12-20 15:20:00|10272.5|10270.5|10272.5|10270.5|10277.5|10275.5|10271.5|10269.5|471
1703085900000|2023-12-20 15:25:00|10273|10271|10271.5|10269.5|10276|10274|10271.5|10269.5|640
1703086200000|2023-12-20 15:30:00|10272|10270|10277.5|10275.5|10282.5|10280.5|10271.5|10269.5|500
1703086500000|2023-12-20 15:35:00|10278.5|10276.5|10280|10278|10280.5|10278.5|10275.5|10273.5|339
1703086800000|2023-12-20 15:40:00|10279.5|10277.5|10271.5|10269.5|10280.5|10278.5|10269|10267|505
1703087100000|2023-12-20 15:45:00|10272|10270|10266|10264|10272|10270|10261.5|10259.5|546
1703087400000|2023-12-20 15:50:00|10265.5|10263.5|10267|10265|10268.5|10266.5|10263.5|10261.5|684
1703087700000|2023-12-20 15:55:00|10267.5|10265.5|10273.5|10271.5|10273.5|10271.5|10263.5|10261.5|501
1703088000000|2023-12-20 16:00:00|10272.5|10270.5|10268.5|10266.5|10274.5|10272.5|10264.5|10262.5|679
1703088300000|2023-12-20 16:05:00|10269.5|10267.5|10271.5|10269.5|10277.5|10275.5|10268.5|10266.5|646
1703088600000|2023-12-20 16:10:00|10271|10269|10277|10275|10280.5|10278.5|10271|10269|1549
1703088900000|2023-12-20 16:15:00|10276.5|10274.5|10276.5|10274.5|10279|10277|10272.5|10270.5|819
1703089200000|2023-12-20 16:20:00|10277|10275|10270.5|10268.5|10277.5|10275.5|10269.5|10267.5|457
1703089500000|2023-12-20 16:25:00|10271|10269|10274.5|10272.5|10277.5|10275.5|10271|10269|530
1703089800000|2023-12-20 16:30:00|10275|10273|10273.5|10271.5|10276.5|10274.5|10271.5|10269.5|526
1703090100000|2023-12-20 16:35:00|10274|10272|10284.5|10282.5|10285.5|10283.5|10273.5|10271.5|491
1703090400000|2023-12-20 16:40:00|10285.5|10283.5|10285.5|10283.5|10288|10286|10281.5|10279.5|500
1703090700000|2023-12-20 16:45:00|10286|10284|10289|10287|10290.5|10288.5|10284.5|10282.5|450
1703091000000|2023-12-20 16:50:00|10289.5|10287.5|10286.5|10284.5|10290.5|10288.5|10285.5|10283.5|147
1703091300000|2023-12-20 16:55:00|10287|10285|10293.5|10291.5|10294|10292|10285.5|10283.5|397
1703091600000|2023-12-20 17:00:00|10293|10291|10299.5|10297.5|10299.5|10297.5|10293|10291|462
1703091900000|2023-12-20 17:05:00|10298.5|10296.5|10303.5|10301.5|10304.5|10302.5|10297.5|10295.5|274
1703092200000|2023-12-20 17:10:00|10302.5|10300.5|10300.5|10298.5|10303.5|10301.5|10299|10297|145
1703092500000|2023-12-20 17:15:00|10299.5|10297.5|10299.5|10297.5|10300|10298|10297|10295|154
1703092800000|2023-12-20 17:20:00|10298.5|10296.5|10298.5|10296.5|10299.5|10297.5|10295|10293|262
1703093100000|2023-12-20 17:25:00|10298|10296|10297.5|10295.5|10298.5|10296.5|10296.5|10294.5|166
1703093400000|2023-12-20 17:30:00|10298.5|10296.5|10294.5|10292.5|10298.5|10296.5|10293.5|10291.5|166
1703093700000|2023-12-20 17:35:00|10295|10293|10296|10294|10297|10295|10293.5|10291.5|142
1703094000000|2023-12-20 17:40:00|10296.5|10294.5|10298.5|10296.5|10298.5|10296.5|10295.5|10293.5|254
1703094300000|2023-12-20 17:45:00|10298|10296|10301.5|10299.5|10302.5|10300.5|10297.5|10295.5|278
1703094600000|2023-12-20 17:50:00|10300.5|10298.5|10302.5|10300.5|10304.5|10302.5|10300|10298|211
1703094900000|2023-12-20 17:55:00|10302|10300|10304|10302|10307|10305|10299.5|10297.5|215
1703145600000|2023-12-21 08:00:00|10295.5|10293.5|10290.5|10288.5|10295.5|10293.5|10283|10281|1165
1703145900000|2023-12-21 08:05:00|10291.5|10289.5|10292.5|10290.5|10294.5|10292.5|10287.5|10285.5|851
1703146200000|2023-12-21 08:10:00|10293.5|10291.5|10302.5|10300.5|10303|10301|10290.5|10288.5|582
1703146500000|2023-12-21 08:15:00|10303.5|10301.5|10307|10305|10310.5|10308.5|10301.5|10299.5|690
1703146800000|2023-12-21 08:20:00|10306.5|10304.5|10312|10310|10313|10311|10304.5|10302.5|520
1703147100000|2023-12-21 08:25:00|10312.5|10310.5|10311.5|10309.5|10316.5|10314.5|10306.5|10304.5|785
1703147400000|2023-12-21 08:30:00|10312|10310|10321.5|10319.5|10321.5|10319.5|10311.5|10309.5|576
1703147700000|2023-12-21 08:35:00|10320.5|10318.5|10320.5|10318.5|10323.5|10321.5|10317|10315|779
1703148000000|2023-12-21 08:40:00|10322.5|10320.5|10322.5|10320.5|10326.5|10324.5|10319.5|10317.5|520
1703148300000|2023-12-21 08:45:00|10324.5|10322.5|10328.5|10326.5|10331|10329|10322.5|10320.5|450
1703148600000|2023-12-21 08:50:00|10327.5|10325.5|10332.5|10330.5|10332.5|10330.5|10327|10325|424
1703148900000|2023-12-21 08:55:00|10333.5|10331.5|10337.5|10335.5|10341|10339|10332.5|10330.5|668
1703149200000|2023-12-21 09:00:00|10336.5|10334.5|10335.5|10333.5|10338.5|10336.5|10331.5|10329.5|678
1703149500000|2023-12-21 09:05:00|10334|10332|10334.5|10332.5|10336.5|10334.5|10330.5|10328.5|857
1703149800000|2023-12-21 09:10:00|10336.5|10334.5|10336|10334|10339.5|10337.5|10334.5|10332.5|585
1703150100000|2023-12-21 09:15:00|10336.5|10334.5|10325|10323|10336.5|10334.5|10324.5|10322.5|720
1703150400000|2023-12-21 09:20:00|10324.5|10322.5|10326.5|10324.5|10332|10330|10322.5|10320.5|1014
1703150700000|2023-12-21 09:25:00|10325.5|10323.5|10315.5|10313.5|10326|10324|10315.5|10313.5|922
1703151000000|2023-12-21 09:30:00|10314.5|10312.5|10316.5|10314.5|10319|10317|10311.5|10309.5|238
1703151300000|2023-12-21 09:35:00|10317.5|10315.5|10317.5|10315.5|10318|10316|10312.5|10310.5|503
1703151600000|2023-12-21 09:40:00|10316.5|10314.5|10318|10316|10321|10319|10315.5|10313.5|413
1703151900000|2023-12-21 09:45:00|10317.5|10315.5|10317|10315|10321|10319|10308.5|10306.5|535
1703152200000|2023-12-21 09:50:00|10316.5|10314.5|10304.5|10302.5|10316.5|10314.5|10304.5|10302.5|481
1703152500000|2023-12-21 09:55:00|10304|10302|10304.5|10302.5|10307|10305|10301.5|10299.5|527
1703152800000|2023-12-21 10:00:00|10305.5|10303.5|10306.5|10304.5|10310.5|10308.5|10302.5|10300.5|510
1703153100000|2023-12-21 10:05:00|10305.5|10303.5|10305.5|10303.5|10306.5|10304.5|10299.5|10297.5|533
1703153400000|2023-12-21 10:10:00|10304.5|10302.5|10306.5|10304.5|10310.5|10308.5|10304.5|10302.5|329
1703153700000|2023-12-21 10:15:00|10305.5|10303.5|10298.5|10296.5|10306|10304|10297.5|10295.5|620
1703154000000|2023-12-21 10:20:00|10299.5|10297.5|10302.5|10300.5|10302.5|10300.5|10297.5|10295.5|477
1703154300000|2023-12-21 10:25:00|10303.5|10301.5|10298.5|10296.5|10304.5|10302.5|10297.5|10295.5|802
1703154600000|2023-12-21 10:30:00|10299.5|10297.5|10301.5|10299.5|10303.5|10301.5|10298.5|10296.5|671
1703154900000|2023-12-21 10:35:00|10300.5|10298.5|10291|10289|10301.5|10299.5|10290.5|10288.5|1000
1703155200000|2023-12-21 10:40:00|10291.5|10289.5|10284.5|10282.5|10292.5|10290.5|10282.5|10280.5|1514
1703155500000|2023-12-21 10:45:00|10283.5|10281.5|10282.5|10280.5|10286.5|10284.5|10280|10278|2178
1703155800000|2023-12-21 10:50:00|10282|10280|10283.5|10281.5|10286.5|10284.5|10279|10277|756
1703156100000|2023-12-21 10:55:00|10282.5|10280.5|10272.5|10270.5|10283.5|10281.5|10271.5|10269.5|1124
1703156400000|2023-12-21 11:00:00|10271.5|10269.5|10274.5|10272.5|10278.5|10276.5|10271.5|10269.5|1125
1703156700000|2023-12-21 11:05:00|10273.5|10271.5|10275|10273|10275.5|10273.5|10268.5|10266.5|718
1703157000000|2023-12-21 11:10:00|10275.5|10273.5|10278|10276|10280.5|10278.5|10274.5|10272.5|688
1703157300000|2023-12-21 11:15:00|10277.5|10275.5|10276|10274|10278.5|10276.5|10272.5|10270.5|926
1703157600000|2023-12-21 11:20:00|10276.5|10274.5|10276.5|10274.5|10277|10275|10272.5|10270.5|413
1703157900000|2023-12-21 11:25:00|10277.5|10275.5|10277.5|10275.5|10279.5|10277.5|10273.5|10271.5|472
1703158200000|2023-12-21 11:30:00|10278.5|10276.5|10282.5|10280.5|10284.5|10282.5|10276|10274|455
1703158500000|2023-12-21 11:35:00|10283.5|10281.5|10278.5|10276.5|10285.5|10283.5|10278.5|10276.5|556
1703158800000|2023-12-21 11:40:00|10279|10277|10279.5|10277.5|10282.5|10280.5|10279|10277|582
1703159100000|2023-12-21 11:45:00|10278.5|10276.5|10274.5|10272.5|10281.5|10279.5|10274.5|10272.5|382
1703159400000|2023-12-21 11:50:00|10273.5|10271.5|10274.5|10272.5|10275.5|10273.5|10269.5|10267.5|783
1703159700000|2023-12-21 11:55:00|10275.5|10273.5|10279.5|10277.5|10281.5|10279.5|10272.5|10270.5|318
1703160000000|2023-12-21 12:00:00|10280|10278|10276.5|10274.5|10281.5|10279.5|10276|10274|401
1703160300000|2023-12-21 12:05:00|10277.5|10275.5|10278.5|10276.5|10280.5|10278.5|10274.5|10272.5|299
1703160600000|2023-12-21 12:10:00|10279.5|10277.5|10267.5|10265.5|10279.5|10277.5|10267|10265|600
1703160900000|2023-12-21 12:15:00|10266.5|10264.5|10280.5|10278.5|10280.5|10278.5|10266.5|10264.5|356
1703161200000|2023-12-21 12:20:00|10279.5|10277.5|10281.5|10279.5|10283.5|10281.5|10279.5|10277.5|291
1703161500000|2023-12-21 12:25:00|10280.5|10278.5|10274.5|10272.5|10280.5|10278.5|10273.5|10271.5|406
1703161800000|2023-12-21 12:30:00|10275.5|10273.5|10267.5|10265.5|10276.5|10274.5|10267.5|10265.5|559
1703162100000|2023-12-21 12:35:00|10268|10266|10271.5|10269.5|10272.5|10270.5|10267.5|10265.5|520
1703162400000|2023-12-21 12:40:00|10270.5|10268.5|10272.5|10270.5|10272.5|10270.5|10267.5|10265.5|622
1703162700000|2023-12-21 12:45:00|10273.5|10271.5|10279.5|10277.5|10279.5|10277.5|10271.5|10269.5|347
1703163000000|2023-12-21 12:50:00|10280|10278|10284|10282|10284.5|10282.5|10278.5|10276.5|377
1703163300000|2023-12-21 12:55:00|10284.5|10282.5|10285.5|10283.5|10286.5|10284.5|10282.5|10280.5|309
1703163600000|2023-12-21 13:00:00|10285|10283|10282.5|10280.5|10287.5|10285.5|10282.5|10280.5|792
1703163900000|2023-12-21 13:05:00|10281.5|10279.5|10288.5|10286.5|10292|10290|10281.5|10279.5|808
1703164200000|2023-12-21 13:10:00|10289|10287|10302.5|10300.5|10303.5|10301.5|10289|10287|407
1703164500000|2023-12-21 13:15:00|10302|10300|10303|10301|10303.5|10301.5|10297.5|10295.5|747
1703164800000|2023-12-21 13:20:00|10303.5|10301.5|10295.5|10293.5|10305.5|10303.5|10294.5|10292.5|843
1703165100000|2023-12-21 13:25:00|10295|10293|10298|10295|10299|10297|10295|10293|418
1703165400000|2023-12-21 13:30:00|10294|10291|10301.5|10299.5|10311|10309|10278.5|10276.5|2068
1703165700000|2023-12-21 13:35:00|10302.5|10300.5|10299.5|10297.5|10308.5|10306.5|10292.5|10290.5|1060
1703166000000|2023-12-21 13:40:00|10299|10297|10305.5|10303.5|10307.5|10305.5|10298.5|10296.5|1138
1703166300000|2023-12-21 13:45:00|10306.5|10304.5|10301.5|10299.5|10308.5|10306.5|10300.5|10298.5|907
1703166600000|2023-12-21 13:50:00|10302|10300|10295.5|10293.5|10303.5|10301.5|10292.5|10290.5|737
1703166900000|2023-12-21 13:55:00|10296|10294|10290.5|10288.5|10297.5|10295.5|10288.5|10286.5|614
1703167200000|2023-12-21 14:00:00|10291|10289|10293.5|10291.5|10295.5|10293.5|10286.5|10284.5|480
1703167500000|2023-12-21 14:05:00|10294.5|10292.5|10282|10280|10298.5|10296.5|10281.5|10279.5|1027
1703167800000|2023-12-21 14:10:00|10282.5|10280.5|10287.5|10285.5|10289.5|10287.5|10277.5|10275.5|936
1703168100000|2023-12-21 14:15:00|10288.5|10286.5|10293.5|10291.5|10296.5|10294.5|10286.5|10284.5|789
1703168400000|2023-12-21 14:20:00|10294.5|10292.5|10294.5|10292.5|10300.5|10298.5|10292.5|10290.5|624
1703168700000|2023-12-21 14:25:00|10294|10292|10292.5|10290.5|10298|10296|10289.5|10287.5|665
1703169000000|2023-12-21 14:30:00|10293|10291|10298.5|10296.5|10300|10298|10292.5|10290.5|729
1703169300000|2023-12-21 14:35:00|10299|10297|10301.5|10299.5|10305.5|10303.5|10297.5|10295.5|885
1703169600000|2023-12-21 14:40:00|10300.5|10298.5|10294.5|10292.5|10300.5|10298.5|10289.5|10287.5|710
1703169900000|2023-12-21 14:45:00|10295|10293|10289|10287|10295.5|10293.5|10288.5|10286.5|744
1703170200000|2023-12-21 14:50:00|10289.5|10287.5|10277.5|10275.5|10289.5|10287.5|10277.5|10275.5|628
1703170500000|2023-12-21 14:55:00|10276.5|10274.5|10274.5|10272.5|10277.5|10275.5|10265.5|10263.5|1094
1703170800000|2023-12-21 15:00:00|10273.5|10271.5|10260.5|10258.5|10273.5|10271.5|10260.5|10258.5|916
1703171100000|2023-12-21 15:05:00|10259.5|10257.5|10257.5|10255.5|10262.5|10260.5|10251|10249|884
1703171400000|2023-12-21 15:10:00|10257|10255|10265.5|10263.5|10266.5|10264.5|10254.5|10252.5|949
1703171700000|2023-12-21 15:15:00|10264.5|10262.5|10270.5|10268.5|10275.5|10273.5|10263.5|10261.5|717
1703172000000|2023-12-21 15:20:00|10269.5|10267.5|10277.5|10275.5|10277.5|10275.5|10266.5|10264.5|1312
1703172300000|2023-12-21 15:25:00|10275.5|10273.5|10276.5|10274.5|10282.5|10280.5|10274.5|10272.5|1377
1703172600000|2023-12-21 15:30:00|10277|10275|10283.5|10281.5|10284|10282|10276.5|10274.5|467
1703172900000|2023-12-21 15:35:00|10284.5|10282.5|10286.5|10284.5|10288.5|10286.5|10282.5|10280.5|653
1703173200000|2023-12-21 15:40:00|10285.5|10283.5|10276.5|10274.5|10285.5|10283.5|10274.5|10272.5|834
1703173500000|2023-12-21 15:45:00|10276|10274|10279|10277|10281.5|10279.5|10275.5|10273.5|550
1703173800000|2023-12-21 15:50:00|10278.5|10276.5|10274.5|10272.5|10279.5|10277.5|10272.5|10270.5|531
1703174100000|2023-12-21 15:55:00|10273.5|10271.5|10285.5|10283.5|10285.5|10283.5|10271.5|10269.5|908
1703174400000|2023-12-21 16:00:00|10286.5|10284.5|10287|10285|10290.5|10288.5|10284.5|10282.5|1020
1703174700000|2023-12-21 16:05:00|10286.5|10284.5|10286|10284|10294.5|10292.5|10285.5|10283.5|606
1703175000000|2023-12-21 16:10:00|10286.5|10284.5|10302.5|10300.5|10302.5|10300.5|10285.5|10283.5|1573
1703175300000|2023-12-21 16:15:00|10300.5|10298.5|10301.5|10299.5|10301.5|10299.5|10295.5|10293.5|1401
1703175600000|2023-12-21 16:20:00|10302|10300|10309|10307|10309.5|10307.5|10300.5|10298.5|550
1703175900000|2023-12-21 16:25:00|10308.5|10306.5|10309.5|10307.5|10310.5|10308.5|10305|10303|405
1703176200000|2023-12-21 16:30:00|10308.5|10306.5|10305.5|10303.5|10309.5|10307.5|10301.5|10299.5|547
1703176500000|2023-12-21 16:35:00|10305|10303|10306.5|10304.5|10309.5|10307.5|10305|10303|334
1703176800000|2023-12-21 16:40:00|10306|10304|10306|10304|10306.5|10304.5|10303.5|10301.5|169
1703177100000|2023-12-21 16:45:00|10306.5|10304.5|10306.5|10304.5|10308.5|10306.5|10302.5|10300.5|151
1703177400000|2023-12-21 16:50:00|10306|10304|10304.5|10302.5|10307.5|10305.5|10302.5|10300.5|462
1703177700000|2023-12-21 16:55:00|10303.5|10301.5|10300.5|10298.5|10303.5|10301.5|10299.5|10297.5|274
1703178000000|2023-12-21 17:00:00|10299.5|10297.5|10295.5|10293.5|10302|10300|10295.5|10293.5|253
1703178300000|2023-12-21 17:05:00|10296.5|10294.5|10300.5|10298.5|10302|10300|10295.5|10293.5|549
1703178600000|2023-12-21 17:10:00|10301|10299|10296.5|10294.5|10302.5|10300.5|10295.5|10293.5|179
1703178900000|2023-12-21 17:15:00|10297.5|10295.5|10298.5|10296.5|10300|10298|10296|10294|237
1703179200000|2023-12-21 17:20:00|10297.5|10295.5|10294.5|10292.5|10297.5|10295.5|10293.5|10291.5|158
1703179500000|2023-12-21 17:25:00|10294|10292|10287|10285|10294|10292|10285.5|10283.5|379
1703179800000|2023-12-21 17:30:00|10287.5|10285.5|10286.5|10284.5|10291|10289|10285.5|10283.5|156
1703180100000|2023-12-21 17:35:00|10285.5|10283.5|10287.5|10285.5|10288.5|10286.5|10284.5|10282.5|140
1703180400000|2023-12-21 17:40:00|10287|10285|10289.5|10287.5|10290.5|10288.5|10285.5|10283.5|181
1703180700000|2023-12-21 17:45:00|10289|10287|10290.5|10288.5|10292.5|10290.5|10289|10287|212
1703181000000|2023-12-21 17:50:00|10289.5|10287.5|10294|10292|10294.5|10292.5|10289.5|10287.5|143
1703181300000|2023-12-21 17:55:00|10293.5|10291.5|10288|10286|10293.5|10291.5|10287.5|10285.5|136
1703232000000|2023-12-22 08:00:00|10321|10319|10312.5|10310.5|10321|10319|10307|10305|894
1703232300000|2023-12-22 08:05:00|10313.5|10311.5|10313.5|10311.5|10319|10317|10306.5|10304.5|582
1703232600000|2023-12-22 08:10:00|10312.5|10310.5|10303.5|10301.5|10313.5|10311.5|10301.5|10299.5|596
1703232900000|2023-12-22 08:15:00|10303|10301|10291.5|10289.5|10304|10302|10290.5|10288.5|606
1703233200000|2023-12-22 08:20:00|10292|10290|10290|10288|10293.5|10291.5|10289.5|10287.5|351
1703233500000|2023-12-22 08:25:00|10289.5|10287.5|10287.5|10285.5|10297|10295|10284|10282|474
1703233800000|2023-12-22 08:30:00|10288.5|10286.5|10297.5|10295.5|10298.5|10296.5|10280.5|10278.5|659
1703234100000|2023-12-22 08:35:00|10298.5|10296.5|10307|10305|10307.5|10305.5|10298.5|10296.5|458
1703234400000|2023-12-22 08:40:00|10306.5|10304.5|10303|10301|10306.5|10304.5|10299.5|10297.5|394
1703234700000|2023-12-22 08:45:00|10302.5|10300.5|10303.5|10301.5|10307.5|10305.5|10302|10300|135
1703235000000|2023-12-22 08:50:00|10305.5|10303.5|10308|10306|10309.5|10307.5|10303|10301|353
1703235300000|2023-12-22 08:55:00|10307.5|10305.5|10304.5|10302.5|10308|10306|10300.5|10298.5|365
1703235600000|2023-12-22 09:00:00|10303.5|10301.5|10308.5|10306.5|10311.5|10309.5|10302.5|10300.5|266
1703235900000|2023-12-22 09:05:00|10309|10307|10306.5|10304.5|10309.5|10307.5|10305.5|10303.5|197
1703236200000|2023-12-22 09:10:00|10306|10304|10303.5|10301.5|10314.5|10312.5|10303.5|10301.5|273
1703236500000|2023-12-22 09:15:00|10304|10302|10302.5|10300.5|10309.5|10307.5|10299|10297|643
1703236800000|2023-12-22 09:20:00|10302|10300|10302.5|10300.5|10306.5|10304.5|10302|10300|229
1703237100000|2023-12-22 09:25:00|10301.5|10299.5|10299.5|10297.5|10301.5|10299.5|10296.5|10294.5|389
1703237400000|2023-12-22 09:30:00|10300|10298|10304|10302|10306.5|10304.5|10299.5|10297.5|310
1703237700000|2023-12-22 09:35:00|10303.5|10301.5|10311|10309|10311.5|10309.5|10303.5|10301.5|224
1703238000000|2023-12-22 09:40:00|10310.5|10308.5|10314|10312|10315|10313|10307.5|10305.5|240
1703238300000|2023-12-22 09:45:00|10313.5|10311.5|10316.5|10314.5|10319.5|10317.5|10312|10310|338
1703238600000|2023-12-22 09:50:00|10315.5|10313.5|10310.5|10308.5|10318|10316|10309.5|10307.5|326
1703238900000|2023-12-22 09:55:00|10309.5|10307.5|10313.5|10311.5|10314.5|10312.5|10309.5|10307.5|401
1703239200000|2023-12-22 10:00:00|10314|10312|10314.5|10312.5|10316.5|10314.5|10313.5|10311.5|210
1703239500000|2023-12-22 10:05:00|10315.5|10313.5|10312.5|10310.5|10319.5|10317.5|10312.5|10310.5|319
1703239800000|2023-12-22 10:10:00|10313|10311|10315.5|10313.5|10316.5|10314.5|10310.5|10308.5|427
1703240100000|2023-12-22 10:15:00|10314.5|10312.5|10316.5|10314.5|10316.5|10314.5|10312.5|10310.5|469
1703240400000|2023-12-22 10:20:00|10317.5|10315.5|10318.5|10316.5|10318.5|10316.5|10316.5|10314.5|199
1703240700000|2023-12-22 10:25:00|10319.5|10317.5|10323|10321|10323.5|10321.5|10318.5|10316.5|156
1703241000000|2023-12-22 10:30:00|10323.5|10321.5|10318.5|10316.5|10323.5|10321.5|10318.5|10316.5|383
1703241300000|2023-12-22 10:35:00|10319|10317|10324.5|10322.5|10325.5|10323.5|10318|10316|228
1703241600000|2023-12-22 10:40:00|10324|10322|10323.5|10321.5|10325.5|10323.5|10317.5|10315.5|825
1703241900000|2023-12-22 10:45:00|10322.5|10320.5|10317.5|10315.5|10322.5|10320.5|10316.5|10314.5|309
1703242200000|2023-12-22 10:50:00|10318.5|10316.5|10319.5|10317.5|10321.5|10319.5|10318.5|10316.5|216
1703242500000|2023-12-22 10:55:00|10320.5|10318.5|10318.5|10316.5|10322.5|10320.5|10318.5|10316.5|141
1703242800000|2023-12-22 11:00:00|10317.5|10315.5|10319.5|10317.5|10322.5|10320.5|10317.5|10315.5|203
1703243100000|2023-12-22 11:05:00|10318.5|10316.5|10317.5|10315.5|10319.5|10317.5|10315.5|10313.5|360
1703243400000|2023-12-22 11:10:00|10318|10316|10318.5|10316.5|10320.5|10318.5|10317.5|10315.5|282
1703243700000|2023-12-22 11:15:00|10319.5|10317.5|10314.5|10312.5|10321.5|10319.5|10314.5|10312.5|278
1703244000000|2023-12-22 11:20:00|10315.5|10313.5|10313.5|10311.5|10316.5|10314.5|10312.5|10310.5|266
1703244300000|2023-12-22 11:25:00|10314.5|10312.5|10318.5|10316.5|10320.5|10318.5|10313|10311|371
1703244600000|2023-12-22 11:30:00|10319.5|10317.5|10325.5|10323.5|10326.5|10324.5|10319.5|10317.5|408
1703244900000|2023-12-22 11:35:00|10326.5|10324.5|10325.5|10323.5|10327.5|10325.5|10324.5|10322.5|278
1703245200000|2023-12-22 11:40:00|10326.5|10324.5|10327.5|10325.5|10327.5|10325.5|10322.5|10320.5|388
1703245500000|2023-12-22 11:45:00|10326.5|10324.5|10316.5|10314.5|10326.5|10324.5|10314.5|10312.5|510
1703245800000|2023-12-22 11:50:00|10317.5|10315.5|10315.5|10313.5|10319.5|10317.5|10313.5|10311.5|474
1703246100000|2023-12-22 11:55:00|10314.5|10312.5|10314.5|10312.5|10316.5|10314.5|10314|10312|190
1703246400000|2023-12-22 12:00:00|10315|10313|10312.5|10310.5|10316|10314|10311.5|10309.5|425
1703246700000|2023-12-22 12:05:00|10313|10311|10322|10320|10322.5|10320.5|10312|10310|362
1703247000000|2023-12-22 12:10:00|10320.5|10318.5|10326.5|10324.5|10329.5|10327.5|10319|10317|682
1703247300000|2023-12-22 12:15:00|10327.5|10325.5|10328.5|10326.5|10329.5|10327.5|10325|10323|290
1703247600000|2023-12-22 12:20:00|10328|10326|10330.5|10328.5|10330.5|10328.5|10324.5|10322.5|342
1703247900000|2023-12-22 12:25:00|10329.5|10327.5|10323.5|10321.5|10330.5|10328.5|10323|10321|392
1703248200000|2023-12-22 12:30:00|10324|10322|10325.5|10323.5|10329.5|10327.5|10323.5|10321.5|203
1703248500000|2023-12-22 12:35:00|10324|10322|10327.5|10325.5|10328.5|10326.5|10323.5|10321.5|157
1703248800000|2023-12-22 12:40:00|10328.5|10326.5|10329.5|10327.5|10331.5|10329.5|10326.5|10324.5|184
1703249100000|2023-12-22 12:45:00|10329|10327|10327|10325|10329.5|10327.5|10326.5|10324.5|196
1703249400000|2023-12-22 12:50:00|10327.5|10325.5|10324.5|10322.5|10330|10328|10324|10322|78
1703249700000|2023-12-22 12:55:00|10325.5|10323.5|10324.5|10322.5|10328|10326|10321.5|10319.5|166
1703664000000|2023-12-27 08:00:00|10324|10322|10357.5|10355.5|10359|10357|10316.5|10314.5|964
1703664300000|2023-12-27 08:05:00|10358.5|10356.5|10373.5|10371.5|10374.5|10372.5|10355.5|10353.5|702
1703664600000|2023-12-27 08:10:00|10372|10370|10356|10354|10375.5|10373.5|10356|10354|1080
1703664900000|2023-12-27 08:15:00|10356.5|10354.5|10351.5|10349.5|10357|10355|10348.5|10346.5|475
1703665200000|2023-12-27 08:20:00|10352.5|10350.5|10351.5|10349.5|10357.5|10355.5|10349.5|10347.5|448
1703665500000|2023-12-27 08:25:00|10352.5|10350.5|10343.5|10341.5|10353.5|10351.5|10343.5|10341.5|417
1703665800000|2023-12-27 08:30:00|10344.5|10342.5|10359.5|10357.5|10359.5|10357.5|10343.5|10341.5|621
1703666100000|2023-12-27 08:35:00|10360.5|10358.5|10369.5|10367.5|10371.5|10369.5|10360.5|10358.5|539
1703666400000|2023-12-27 08:40:00|10368.5|10366.5|10370|10368|10377.5|10375.5|10367.5|10365.5|601
1703666700000|2023-12-27 08:45:00|10370.5|10368.5|10377.5|10375.5|10378|10376|10364.5|10362.5|418
1703667000000|2023-12-27 08:50:00|10376|10374|10378.5|10376.5|10378.5|10376.5|10371.5|10369.5|676
1703667300000|2023-12-27 08:55:00|10378|10376|10387.5|10385.5|10388.5|10386.5|10377|10375|571
1703667600000|2023-12-27 09:00:00|10386|10384|10383.5|10381.5|10386|10384|10378.5|10376.5|864
1703667900000|2023-12-27 09:05:00|10382.5|10380.5|10380.5|10378.5|10384.5|10382.5|10378.5|10376.5|297
1703668200000|2023-12-27 09:10:00|10378.5|10376.5|10373|10371|10379.5|10377.5|10373|10371|332
1703668500000|2023-12-27 09:15:00|10372.5|10370.5|10371.5|10369.5|10372.5|10370.5|10368|10366|411
1703668800000|2023-12-27 09:20:00|10370.5|10368.5|10368.5|10366.5|10371.5|10369.5|10365.5|10363.5|335
1703669100000|2023-12-27 09:25:00|10367.5|10365.5|10365.5|10363.5|10371.5|10369.5|10365.5|10363.5|280
1703669400000|2023-12-27 09:30:00|10365|10363|10359.5|10357.5|10365.5|10363.5|10359.5|10357.5|334
1703669700000|2023-12-27 09:35:00|10359|10357|10358.5|10356.5|10360.5|10358.5|10354.5|10352.5|457
1703670000000|2023-12-27 09:40:00|10357.5|10355.5|10354.5|10352.5|10360|10358|10353.5|10351.5|540
1703670300000|2023-12-27 09:45:00|10355.5|10353.5|10357.5|10355.5|10357.5|10355.5|10351.5|10349.5|241
1703670600000|2023-12-27 09:50:00|10357|10355|10351.5|10349.5|10357.5|10355.5|10348.5|10346.5|369
1703670900000|2023-12-27 09:55:00|10352.5|10350.5|10356.5|10354.5|10359.5|10357.5|10351.5|10349.5|340
1703671200000|2023-12-27 10:00:00|10357|10355|10352.5|10350.5|10358.5|10356.5|10352.5|10350.5|313
1703671500000|2023-12-27 10:05:00|10351.5|10349.5|10355.5|10353.5|10355.5|10353.5|10351.5|10349.5|243
1703671800000|2023-12-27 10:10:00|10355|10353|10357.5|10355.5|10359|10357|10354.5|10352.5|203
1703672100000|2023-12-27 10:15:00|10357|10355|10359.5|10357.5|10360.5|10358.5|10354|10352|239
1703672400000|2023-12-27 10:20:00|10360|10358|10361.5|10359.5|10362|10360|10358.5|10356.5|244
1703672700000|2023-12-27 10:25:00|10360.5|10358.5|10363.5|10361.5|10366.5|10364.5|10360.5|10358.5|328
1703673000000|2023-12-27 10:30:00|10364|10362|10367|10365|10367.5|10365.5|10362.5|10360.5|381
1703673300000|2023-12-27 10:35:00|10367.5|10365.5|10370|10368|10371.5|10369.5|10365.5|10363.5|289
1703673600000|2023-12-27 10:40:00|10370.5|10368.5|10375.5|10373.5|10375.5|10373.5|10368.5|10366.5|218
1703673900000|2023-12-27 10:45:00|10373.5|10371.5|10376.5|10374.5|10378.5|10376.5|10373.5|10371.5|257
1703674200000|2023-12-27 10:50:00|10377.5|10375.5|10378.5|10376.5|10379.5|10377.5|10374.5|10372.5|318
1703674500000|2023-12-27 10:55:00|10379.5|10377.5|10373.5|10371.5|10379.5|10377.5|10373|10371|420
1703674800000|2023-12-27 11:00:00|10372.5|10370.5|10370|10368|10373|10371|10368.5|10366.5|324
1703675100000|2023-12-27 11:05:00|10369.5|10367.5|10371|10369|10371.5|10369.5|10366|10364|288
1703675400000|2023-12-27 11:10:00|10370.5|10368.5|10365.5|10363.5|10375.5|10373.5|10364.5|10362.5|377
1703675700000|2023-12-27 11:15:00|10366|10364|10365.5|10363.5|10366.5|10364.5|10362.5|10360.5|174
1703676000000|2023-12-27 11:20:00|10364.5|10362.5|10371.5|10369.5|10372.5|10370.5|10364.5|10362.5|256
1703676300000|2023-12-27 11:25:00|10372.5|10370.5|10369.5|10367.5|10372.5|10370.5|10367.5|10365.5|169
1703676600000|2023-12-27 11:30:00|10370|10368|10369.5|10367.5|10372.5|10370.5|10365.5|10363.5|292
1703676900000|2023-12-27 11:35:00|10370.5|10368.5|10368.5|10366.5|10372.5|10370.5|10368|10366|249
1703677200000|2023-12-27 11:40:00|10369|10367|10370|10368|10373.5|10371.5|10369|10367|248
1703677500000|2023-12-27 11:45:00|10369.5|10367.5|10369.5|10367.5|10371.5|10369.5|10367.5|10365.5|408
1703677800000|2023-12-27 11:50:00|10370.5|10368.5|10372.5|10370.5|10373|10371|10368.5|10366.5|110
1703678100000|2023-12-27 11:55:00|10373|10371|10373.5|10371.5|10377|10375|10372.5|10370.5|255
1703678400000|2023-12-27 12:00:00|10374|10372|10375|10373|10375.5|10373.5|10372.5|10370.5|315
1703678700000|2023-12-27 12:05:00|10374.5|10372.5|10368.5|10366.5|10374.5|10372.5|10368.5|10366.5|206
1703679000000|2023-12-27 12:10:00|10368|10366|10366.5|10364.5|10369.5|10367.5|10366.5|10364.5|456
1703679300000|2023-12-27 12:15:00|10367.5|10365.5|10367.5|10365.5|10369.5|10367.5|10364.5|10362.5|267
1703679600000|2023-12-27 12:20:00|10366|10364|10370|10368|10371.5|10369.5|10366|10364|236
1703679900000|2023-12-27 12:25:00|10369.5|10367.5|10372.5|10370.5|10373.5|10371.5|10368.5|10366.5|299
1703680200000|2023-12-27 12:30:00|10373|10371|10373|10371|10375.5|10373.5|10371.5|10369.5|394
1703680500000|2023-12-27 12:35:00|10372.5|10370.5|10373.5|10371.5|10373.5|10371.5|10371.5|10369.5|240
1703680800000|2023-12-27 12:40:00|10373|10371|10364.5|10362.5|10373|10371|10364.5|10362.5|206
1703681100000|2023-12-27 12:45:00|10365.5|10363.5|10364.5|10362.5|10365.5|10363.5|10362.5|10360.5|296
1703681400000|2023-12-27 12:50:00|10363.5|10361.5|10363.5|10361.5|10364.5|10362.5|10357.5|10355.5|512
1703681700000|2023-12-27 12:55:00|10361.5|10359.5|10363.5|10361.5|10365|10363|10361.5|10359.5|113
1703682000000|2023-12-27 13:00:00|10362.5|10360.5|10374.5|10372.5|10375.5|10373.5|10361.5|10359.5|255
1703682300000|2023-12-27 13:05:00|10374|10372|10370|10368|10375.5|10373.5|10367.5|10365.5|504
1703682600000|2023-12-27 13:10:00|10369.5|10367.5|10369.5|10367.5|10377.5|10375.5|10368.5|10366.5|504
1703682900000|2023-12-27 13:15:00|10370.5|10368.5|10373.5|10371.5|10375.5|10373.5|10368.5|10366.5|522
1703683200000|2023-12-27 13:20:00|10373|10371|10375.5|10373.5|10377|10375|10372.5|10370.5|320
1703683500000|2023-12-27 13:25:00|10376|10374|10370.5|10368.5|10376.5|10374.5|10368.5|10366.5|536
1703683800000|2023-12-27 13:30:00|10370|10368|10372.5|10370.5|10372.5|10370.5|10368.5|10366.5|298
1703684100000|2023-12-27 13:35:00|10371.5|10369.5|10366.5|10364.5|10371.5|10369.5|10365.5|10363.5|344
1703684400000|2023-12-27 13:40:00|10366|10364|10373.5|10371.5|10375.5|10373.5|10365.5|10363.5|805
1703684700000|2023-12-27 13:45:00|10374|10372|10380.5|10378.5|10380.5|10378.5|10373.5|10371.5|411
1703685000000|2023-12-27 13:50:00|10381.5|10379.5|10372.5|10370.5|10381.5|10379.5|10370.5|10368.5|492
1703685300000|2023-12-27 13:55:00|10373.5|10371.5|10371.5|10369.5|10379.5|10377.5|10371.5|10369.5|289
1703685600000|2023-12-27 14:00:00|10370.5|10368.5|10368.5|10366.5|10372.5|10370.5|10362.5|10360.5|466
1703685900000|2023-12-27 14:05:00|10368|10366|10369.5|10367.5|10371.5|10369.5|10363.5|10361.5|678
1703686200000|2023-12-27 14:10:00|10368|10366|10370|10368|10374.5|10372.5|10367.5|10365.5|376
1703686500000|2023-12-27 14:15:00|10369.5|10367.5|10366.5|10364.5|10370.5|10368.5|10364.5|10362.5|301
1703686800000|2023-12-27 14:20:00|10366|10364|10369.5|10367.5|10371.5|10369.5|10366|10364|318
1703687100000|2023-12-27 14:25:00|10370.5|10368.5|10377.5|10375.5|10378|10376|10370.5|10368.5|287
1703687400000|2023-12-27 14:30:00|10378|10376|10375.5|10373.5|10378.5|10376.5|10373.5|10371.5|313
1703687700000|2023-12-27 14:35:00|10376.5|10374.5|10374.5|10372.5|10377.5|10375.5|10372.5|10370.5|315
1703688000000|2023-12-27 14:40:00|10374|10372|10373.5|10371.5|10375.5|10373.5|10372.5|10370.5|215
1703688300000|2023-12-27 14:45:00|10372.5|10370.5|10366.5|10364.5|10372.5|10370.5|10365.5|10363.5|487
1703688600000|2023-12-27 14:50:00|10366|10364|10360.5|10358.5|10367.5|10365.5|10358.5|10356.5|419
1703688900000|2023-12-27 14:55:00|10361.5|10359.5|10358.5|10356.5|10364.5|10362.5|10358.5|10356.5|576
1703689200000|2023-12-27 15:00:00|10359|10357|10361.5|10359.5|10365.5|10363.5|10358.5|10356.5|567
1703689500000|2023-12-27 15:05:00|10360.5|10358.5|10360.5|10358.5|10362.5|10360.5|10360.5|10358.5|656
1703689800000|2023-12-27 15:10:00|10361.5|10359.5|10360.5|10358.5|10362.5|10360.5|10357.5|10355.5|562
1703690100000|2023-12-27 15:15:00|10361.5|10359.5|10364.5|10362.5|10368.5|10366.5|10360.5|10358.5|555
1703690400000|2023-12-27 15:20:00|10365|10363|10367.5|10365.5|10369.5|10367.5|10362.5|10360.5|281
1703690700000|2023-12-27 15:25:00|10368|10366|10367.5|10365.5|10370.5|10368.5|10365.5|10363.5|428
1703691000000|2023-12-27 15:30:00|10368.5|10366.5|10368.5|10366.5|10372.5|10370.5|10367.5|10365.5|337
1703691300000|2023-12-27 15:35:00|10368|10366|10369.5|10367.5|10370.5|10368.5|10366.5|10364.5|222
1703691600000|2023-12-27 15:40:00|10368.5|10366.5|10365.5|10363.5|10368.5|10366.5|10364.5|10362.5|312
1703691900000|2023-12-27 15:45:00|10366.5|10364.5|10363.5|10361.5|10368.5|10366.5|10360.5|10358.5|364
1703692200000|2023-12-27 15:50:00|10364.5|10362.5|10369.5|10367.5|10370.5|10368.5|10363.5|10361.5|421
1703692500000|2023-12-27 15:55:00|10368.5|10366.5|10367|10365|10369.5|10367.5|10365.5|10363.5|526
1703692800000|2023-12-27 16:00:00|10367.5|10365.5|10363.5|10361.5|10369.5|10367.5|10362.5|10360.5|575
1703693100000|2023-12-27 16:05:00|10364|10362|10371.5|10369.5|10371.5|10369.5|10364|10362|456
1703693400000|2023-12-27 16:10:00|10371|10369|10380.5|10378.5|10381.5|10379.5|10369.5|10367.5|1519
1703693700000|2023-12-27 16:15:00|10379.5|10377.5|10385|10383|10386.5|10384.5|10378.5|10376.5|925
1703694000000|2023-12-27 16:20:00|10385.5|10383.5|10379.5|10377.5|10385.5|10383.5|10378.5|10376.5|471
1703694300000|2023-12-27 16:25:00|10380|10378|10382.5|10380.5|10384|10382|10380|10378|306
1703694600000|2023-12-27 16:30:00|10383|10381|10379.5|10377.5|10384.5|10382.5|10378.5|10376.5|471
1703694900000|2023-12-27 16:35:00|10380|10378|10387|10385|10387.5|10385.5|10376.5|10374.5|218
1703695200000|2023-12-27 16:40:00|10386.5|10384.5|10391|10389|10391.5|10389.5|10384.5|10382.5|137
1703695500000|2023-12-27 16:45:00|10390.5|10388.5|10389|10387|10390.5|10388.5|10386|10384|154
1703695800000|2023-12-27 16:50:00|10389.5|10387.5|10386.5|10384.5|10391.5|10389.5|10385.5|10383.5|129
1703696100000|2023-12-27 16:55:00|10386|10384|10390.5|10388.5|10390.5|10388.5|10385.5|10383.5|154
1703696400000|2023-12-27 17:00:00|10390|10388|10388.5|10386.5|10390|10388|10387|10385|99
1703696700000|2023-12-27 17:05:00|10389|10387|10390.5|10388.5|10391|10389|10388.5|10386.5|83
1703697000000|2023-12-27 17:10:00|10390|10388|10391.5|10389.5|10392|10390|10388.5|10386.5|154
1703697300000|2023-12-27 17:15:00|10391|10389|10391.5|10389.5|10392.5|10390.5|10389|10387|64
1703697600000|2023-12-27 17:20:00|10392|10390|10389.5|10387.5|10395.5|10393.5|10389.5|10387.5|125
1703697900000|2023-12-27 17:25:00|10389|10387|10385|10383|10389.5|10387.5|10385|10383|209
1703698200000|2023-12-27 17:30:00|10384.5|10382.5|10384.5|10382.5|10385.5|10383.5|10383.5|10381.5|99
1703698500000|2023-12-27 17:35:00|10385.5|10383.5|10384.5|10382.5|10385.5|10383.5|10384|10382|144
1703698800000|2023-12-27 17:40:00|10385|10383|10383|10381|10386.5|10384.5|10381.5|10379.5|219
1703699100000|2023-12-27 17:45:00|10383.5|10381.5|10382.5|10380.5|10384.5|10382.5|10381.5|10379.5|102
1703699400000|2023-12-27 17:50:00|10383|10381|10381.5|10379.5|10383.5|10381.5|10381.5|10379.5|105
1703699700000|2023-12-27 17:55:00|10382.5|10380.5|10380|10378|10383|10381|10379.5|10377.5|241
1703750400000|2023-12-28 08:00:00|10391.5|10389.5|10368.5|10366.5|10393.5|10391.5|10367.5|10365.5|892
1703750700000|2023-12-28 08:05:00|10369.5|10367.5|10368.5|10366.5|10376.5|10374.5|10367.5|10365.5|543
1703751000000|2023-12-28 08:10:00|10368|10366|10357.5|10355.5|10369.5|10367.5|10357.5|10355.5|735
1703751300000|2023-12-28 08:15:00|10358.5|10356.5|10361.5|10359.5|10365.5|10363.5|10356.5|10354.5|397
1703751600000|2023-12-28 08:20:00|10362|10360|10353|10351|10363.5|10361.5|10352.5|10350.5|407
1703751900000|2023-12-28 08:25:00|10353.5|10351.5|10358.5|10356.5|10360|10358|10352.5|10350.5|309
1703752200000|2023-12-28 08:30:00|10359.5|10357.5|10357.5|10355.5|10362.5|10360.5|10356.5|10354.5|559
1703752500000|2023-12-28 08:35:00|10356.5|10354.5|10364.5|10362.5|10365.5|10363.5|10356.5|10354.5|468
1703752800000|2023-12-28 08:40:00|10365.5|10363.5|10365|10363|10369.5|10367.5|10363.5|10361.5|428
1703753100000|2023-12-28 08:45:00|10365.5|10363.5|10356.5|10354.5|10366.5|10364.5|10356|10354|319
1703753400000|2023-12-28 08:50:00|10356|10354|10352.5|10350.5|10357|10355|10351.5|10349.5|324
1703753700000|2023-12-28 08:55:00|10353|10351|10348.5|10346.5|10355.5|10353.5|10345.5|10343.5|515
1703754000000|2023-12-28 09:00:00|10349|10347|10343.5|10341.5|10350.5|10348.5|10342.5|10340.5|449
1703754300000|2023-12-28 09:05:00|10345|10343|10345|10343|10346.5|10344.5|10340.5|10338.5|268
1703754600000|2023-12-28 09:10:00|10345.5|10343.5|10348|10346|10349.5|10347.5|10344.5|10342.5|458
1703754900000|2023-12-28 09:15:00|10347.5|10345.5|10346.5|10344.5|10351.5|10349.5|10346.5|10344.5|155
1703755200000|2023-12-28 09:20:00|10345.5|10343.5|10348.5|10346.5|10349.5|10347.5|10345.5|10343.5|418
1703755500000|2023-12-28 09:25:00|10349.5|10347.5|10345.5|10343.5|10349.5|10347.5|10344.5|10342.5|402
1703755800000|2023-12-28 09:30:00|10346|10344|10343.5|10341.5|10346|10344|10341.5|10339.5|357
1703756100000|2023-12-28 09:35:00|10344.5|10342.5|10343|10341|10347.5|10345.5|10343|10341|368
1703756400000|2023-12-28 09:40:00|10343.5|10341.5|10341.5|10339.5|10344.5|10342.5|10341.5|10339.5|291
1703756700000|2023-12-28 09:45:00|10342.5|10340.5|10342.5|10340.5|10344.5|10342.5|10341.5|10339.5|419
1703757000000|2023-12-28 09:50:00|10341.5|10339.5|10341.5|10339.5|10344.5|10342.5|10340.5|10338.5|235
1703757300000|2023-12-28 09:55:00|10342.5|10340.5|10344.5|10342.5|10344.5|10342.5|10340.5|10338.5|159
1703757600000|2023-12-28 10:00:00|10342.5|10340.5|10338.5|10336.5|10343.5|10341.5|10338.5|10336.5|419
1703757900000|2023-12-28 10:05:00|10339|10337|10334.5|10332.5|10339.5|10337.5|10334.5|10332.5|206
1703758200000|2023-12-28 10:10:00|10333.5|10331.5|10338.5|10336.5|10338.5|10336.5|10333.5|10331.5|459
1703758500000|2023-12-28 10:15:00|10339.5|10337.5|10339|10337|10340|10338|10337.5|10335.5|187
1703758800000|2023-12-28 10:20:00|10338.5|10336.5|10336.5|10334.5|10339|10337|10335.5|10333.5|381
1703759100000|2023-12-28 10:25:00|10335.5|10333.5|10332.5|10330.5|10335.5|10333.5|10330.5|10328.5|349
1703759400000|2023-12-28 10:30:00|10333.5|10331.5|10334.5|10332.5|10336|10334|10333.5|10331.5|196
1703759700000|2023-12-28 10:35:00|10333.5|10331.5|10326.5|10324.5|10333.5|10331.5|10323.5|10321.5|579
1703760000000|2023-12-28 10:40:00|10326|10324|10330.5|10328.5|10330.5|10328.5|10323.5|10321.5|668
1703760300000|2023-12-28 10:45:00|10329.5|10327.5|10326.5|10324.5|10329.5|10327.5|10321.5|10319.5|408
1703760600000|2023-12-28 10:50:00|10325.5|10323.5|10328.5|10326.5|10329.5|10327.5|10325.5|10323.5|299
1703760900000|2023-12-28 10:55:00|10329.5|10327.5|10329.5|10327.5|10330.5|10328.5|10326.5|10324.5|218
1703761200000|2023-12-28 11:00:00|10328.5|10326.5|10330.5|10328.5|10331.5|10329.5|10326.5|10324.5|177
1703761500000|2023-12-28 11:05:00|10329.5|10327.5|10328.5|10326.5|10331.5|10329.5|10327.5|10325.5|223
1703761800000|2023-12-28 11:10:00|10327.5|10325.5|10330.5|10328.5|10330.5|10328.5|10327.5|10325.5|109
1703762100000|2023-12-28 11:15:00|10329.5|10327.5|10328.5|10326.5|10331.5|10329.5|10328.5|10326.5|126
1703762400000|2023-12-28 11:20:00|10329|10327|10326.5|10324.5|10329.5|10327.5|10322.5|10320.5|407
1703762700000|2023-12-28 11:25:00|10326|10324|10326.5|10324.5|10327.5|10325.5|10323.5|10321.5|212
1703763000000|2023-12-28 11:30:00|10327|10325|10332.5|10330.5|10333.5|10331.5|10327|10325|298
1703763300000|2023-12-28 11:35:00|10333|10331|10335.5|10333.5|10335.5|10333.5|10332.5|10330.5|182
1703763600000|2023-12-28 11:40:00|10336|10334|10333.5|10331.5|10336.5|10334.5|10333.5|10331.5|101
1703763900000|2023-12-28 11:45:00|10332.5|10330.5|10335.5|10333.5|10336.5|10334.5|10332.5|10330.5|227
1703764200000|2023-12-28 11:50:00|10336.5|10334.5|10337.5|10335.5|10338.5|10336.5|10335.5|10333.5|221
1703764500000|2023-12-28 11:55:00|10338|10336|10335|10333|10338.5|10336.5|10332.5|10330.5|243
1703764800000|2023-12-28 12:00:00|10334.5|10332.5|10336.5|10334.5|10338.5|10336.5|10332.5|10330.5|334
1703765100000|2023-12-28 12:05:00|10335.5|10333.5|10335.5|10333.5|10336|10334|10333.5|10331.5|210
1703765400000|2023-12-28 12:10:00|10336|10334|10337.5|10335.5|10337.5|10335.5|10334.5|10332.5|137
1703765700000|2023-12-28 12:15:00|10338|10336|10339.5|10337.5|10342.5|10340.5|10337.5|10335.5|330
1703766000000|2023-12-28 12:20:00|10340.5|10338.5|10340.5|10338.5|10340.5|10338.5|10338.5|10336.5|147
1703766300000|2023-12-28 12:25:00|10339.5|10337.5|10334.5|10332.5|10339.5|10337.5|10333.5|10331.5|299
1703766600000|2023-12-28 12:30:00|10333.5|10331.5|10335.5|10333.5|10336.5|10334.5|10333.5|10331.5|322
1703766900000|2023-12-28 12:35:00|10334.5|10332.5|10340.5|10338.5|10340.5|10338.5|10334.5|10332.5|210
1703767200000|2023-12-28 12:40:00|10339.5|10337.5|10339.5|10337.5|10340.5|10338.5|10337.5|10335.5|128
1703767500000|2023-12-28 12:45:00|10340.5|10338.5|10338.5|10336.5|10340.5|10338.5|10337.5|10335.5|109
1703767800000|2023-12-28 12:50:00|10337|10335|10333.5|10331.5|10337.5|10335.5|10332.5|10330.5|191
1703768100000|2023-12-28 12:55:00|10334.5|10332.5|10333.5|10331.5|10335.5|10333.5|10331.5|10329.5|258
1703768400000|2023-12-28 13:00:00|10334.5|10332.5|10338.5|10336.5|10339.5|10337.5|10333.5|10331.5|190
1703768700000|2023-12-28 13:05:00|10337.5|10335.5|10339.5|10337.5|10340.5|10338.5|10336.5|10334.5|108
1703769000000|2023-12-28 13:10:00|10338.5|10336.5|10337.5|10335.5|10339.5|10337.5|10336|10334|275
1703769300000|2023-12-28 13:15:00|10336.5|10334.5|10335.5|10333.5|10337.5|10335.5|10333.5|10331.5|573
1703769600000|2023-12-28 13:20:00|10334.5|10332.5|10338.5|10336.5|10339.5|10337.5|10332.5|10330.5|607
1703769900000|2023-12-28 13:25:00|10339.5|10337.5|10331.5|10329.5|10340.5|10338.5|10330.5|10328.5|561
1703770200000|2023-12-28 13:30:00|10336|10334|10335|10333|10340.5|10338.5|10334.5|10332.5|855
1703770500000|2023-12-28 13:35:00|10334.5|10332.5|10333.5|10331.5|10334.5|10332.5|10330.5|10328.5|297
1703770800000|2023-12-28 13:40:00|10334.5|10332.5|10336.5|10334.5|10337.5|10335.5|10332|10330|546
1703771100000|2023-12-28 13:45:00|10337.5|10335.5|10330.5|10328.5|10339|10337|10329.5|10327.5|329
1703771400000|2023-12-28 13:50:00|10331.5|10329.5|10328|10326|10331.5|10329.5|10322.5|10320.5|727
1703771700000|2023-12-28 13:55:00|10328.5|10326.5|10321.5|10319.5|10329.5|10327.5|10319.5|10317.5|549
1703772000000|2023-12-28 14:00:00|10322.5|10320.5|10321.5|10319.5|10325.5|10323.5|10318.5|10316.5|707
1703772300000|2023-12-28 14:05:00|10320.5|10318.5|10323.5|10321.5|10323.5|10321.5|10317.5|10315.5|323
1703772600000|2023-12-28 14:10:00|10322.5|10320.5|10325.5|10323.5|10325.5|10323.5|10318|10316|164
1703772900000|2023-12-28 14:15:00|10326|10324|10334|10332|10334|10332|10326|10324|379
1703773200000|2023-12-28 14:20:00|10333.5|10331.5|10328.5|10326.5|10335.5|10333.5|10328.5|10326.5|555
1703773500000|2023-12-28 14:25:00|10329|10327|10323.5|10321.5|10329|10327|10319.5|10317.5|519
1703773800000|2023-12-28 14:30:00|10324.5|10322.5|10325.5|10323.5|10330.5|10328.5|10322.5|10320.5|771
1703774100000|2023-12-28 14:35:00|10326|10324|10321.5|10319.5|10328|10326|10321.5|10319.5|277
1703774400000|2023-12-28 14:40:00|10322|10320|10321.5|10319.5|10325.5|10323.5|10318.5|10316.5|464
1703774700000|2023-12-28 14:45:00|10320.5|10318.5|10314.5|10312.5|10321.5|10319.5|10312.5|10310.5|635
1703775000000|2023-12-28 14:50:00|10313.5|10311.5|10314|10312|10314|10312|10308|10306|449
1703775300000|2023-12-28 14:55:00|10313.5|10311.5|10316.5|10314.5|10318|10316|10313.5|10311.5|400
1703775600000|2023-12-28 15:00:00|10317.5|10315.5|10317.5|10315.5|10320.5|10318.5|10315|10313|504
1703775900000|2023-12-28 15:05:00|10318.5|10316.5|10315.5|10313.5|10319.5|10317.5|10313.5|10311.5|594
1703776200000|2023-12-28 15:10:00|10316.5|10314.5|10318.5|10316.5|10320.5|10318.5|10315.5|10313.5|477
1703776500000|2023-12-28 15:15:00|10317.5|10315.5|10327.5|10325.5|10328|10326|10317.5|10315.5|446
1703776800000|2023-12-28 15:20:00|10327|10325|10326|10324|10328.5|10326.5|10323.5|10321.5|517
1703777100000|2023-12-28 15:25:00|10326.5|10324.5|10338|10336|10338.5|10336.5|10326.5|10324.5|692
1703777400000|2023-12-28 15:30:00|10338.5|10336.5|10336.5|10334.5|10338.5|10336.5|10333.5|10331.5|645
1703777700000|2023-12-28 15:35:00|10337.5|10335.5|10338.5|10336.5|10339.5|10337.5|10335.5|10333.5|488
1703778000000|2023-12-28 15:40:00|10339|10337|10341|10339|10341.5|10339.5|10335.5|10333.5|501
1703778300000|2023-12-28 15:45:00|10340.5|10338.5|10345.5|10343.5|10345.5|10343.5|10339.5|10337.5|545
1703778600000|2023-12-28 15:50:00|10344.5|10342.5|10339.5|10337.5|10345.5|10343.5|10337|10335|622
1703778900000|2023-12-28 15:55:00|10338.5|10336.5|10339.5|10337.5|10344|10342|10338.5|10336.5|417
1703779200000|2023-12-28 16:00:00|10338.5|10336.5|10338.5|10336.5|10339.5|10337.5|10332.5|10330.5|421
1703779500000|2023-12-28 16:05:00|10339|10337|10332.5|10330.5|10339.5|10337.5|10332.5|10330.5|536
1703779800000|2023-12-28 16:10:00|10332|10330|10339.5|10337.5|10340.5|10338.5|10331.5|10329.5|1239
1703780100000|2023-12-28 16:15:00|10338.5|10336.5|10334.5|10332.5|10339.5|10337.5|10334.5|10332.5|788
1703780400000|2023-12-28 16:20:00|10333.5|10331.5|10332.5|10330.5|10336|10334|10332.5|10330.5|373
1703780700000|2023-12-28 16:25:00|10331.5|10329.5|10327.5|10325.5|10331.5|10329.5|10326|10324|421
1703781000000|2023-12-28 16:30:00|10328|10326|10329.5|10327.5|10331.5|10329.5|10328|10326|414
1703781300000|2023-12-28 16:35:00|10328.5|10326.5|10332.5|10330.5|10332.5|10330.5|10327.5|10325.5|289
1703781600000|2023-12-28 16:40:00|10332|10330|10325.5|10323.5|10332.5|10330.5|10325.5|10323.5|278
1703781900000|2023-12-28 16:45:00|10326.5|10324.5|10324.5|10322.5|10327|10325|10322.5|10320.5|149
1703782200000|2023-12-28 16:50:00|10325|10323|10322.5|10320.5|10325.5|10323.5|10321|10319|89
1703782500000|2023-12-28 16:55:00|10322|10320|10321.5|10319.5|10322.5|10320.5|10319.5|10317.5|76
1703782800000|2023-12-28 17:00:00|10320.5|10318.5|10320.5|10318.5|10321.5|10319.5|10319.5|10317.5|79
1703783100000|2023-12-28 17:05:00|10320|10318|10317.5|10315.5|10321.5|10319.5|10317.5|10315.5|98
1703783400000|2023-12-28 17:10:00|10318|10316|10317.5|10315.5|10318.5|10316.5|10317.5|10315.5|50
1703783700000|2023-12-28 17:15:00|10318.5|10316.5|10322.5|10320.5|10323|10321|10318.5|10316.5|30
1703784000000|2023-12-28 17:20:00|10323.5|10321.5|10322.5|10320.5|10323.5|10321.5|10320.5|10318.5|131
1703784300000|2023-12-28 17:25:00|10323|10321|10321.5|10319.5|10324|10322|10321.5|10319.5|55
1703784600000|2023-12-28 17:30:00|10322|10320|10320|10318|10322|10320|10319|10317|87
1703784900000|2023-12-28 17:35:00|10319.5|10317.5|10317|10315|10320.5|10318.5|10316.5|10314.5|131
1703785200000|2023-12-28 17:40:00|10317.5|10315.5|10318.5|10316.5|10319.5|10317.5|10316.5|10314.5|58
1703785500000|2023-12-28 17:45:00|10319.5|10317.5|10317|10315|10319.5|10317.5|10317|10315|77
1703785800000|2023-12-28 17:50:00|10317.5|10315.5|10315.5|10313.5|10317.5|10315.5|10314.5|10312.5|201
1703786100000|2023-12-28 17:55:00|10316.5|10314.5|10317|10315|10318.5|10316.5|10315.5|10313.5|107
1703836800000|2023-12-29 08:00:00|10326.5|10324.5|10313.5|10311.5|10328|10326|10311|10309|797
1703837100000|2023-12-29 08:05:00|10312.5|10310.5|10307|10305|10319.5|10317.5|10304|10302|474
1703837400000|2023-12-29 08:10:00|10307.5|10305.5|10313|10311|10314.5|10312.5|10306|10304|613
1703837700000|2023-12-29 08:15:00|10313.5|10311.5|10325.5|10323.5|10329|10327|10311.5|10309.5|574
1703838000000|2023-12-29 08:20:00|10326.5|10324.5|10316.5|10314.5|10328.5|10326.5|10314.5|10312.5|703
1703838300000|2023-12-29 08:25:00|10317.5|10315.5|10317.5|10315.5|10317.5|10315.5|10311|10309|663
1703838600000|2023-12-29 08:30:00|10316.5|10314.5|10320.5|10318.5|10321.5|10319.5|10315.5|10313.5|1016
1703838900000|2023-12-29 08:35:00|10322|10320|10315.5|10313.5|10322.5|10320.5|10315.5|10313.5|401
1703839200000|2023-12-29 08:40:00|10316.5|10314.5|10309.5|10307.5|10317.5|10315.5|10309.5|10307.5|467
1703839500000|2023-12-29 08:45:00|10310.5|10308.5|10300.5|10298.5|10310.5|10308.5|10300.5|10298.5|433
1703839800000|2023-12-29 08:50:00|10300|10298|10295.5|10293.5|10304|10302|10294|10292|958
1703840100000|2023-12-29 08:55:00|10294.5|10292.5|10287.5|10285.5|10295|10293|10283.5|10281.5|718
1703840400000|2023-12-29 09:00:00|10287|10285|10285.5|10283.5|10292.5|10290.5|10284|10282|478
1703840700000|2023-12-29 09:05:00|10284.5|10282.5|10280|10278|10284.5|10282.5|10278.5|10276.5|617
1703841000000|2023-12-29 09:10:00|10280.5|10278.5|10274|10272|10285|10283|10273.5|10271.5|821
1703841300000|2023-12-29 09:15:00|10274.5|10272.5|10273.5|10271.5|10275.5|10273.5|10271|10269|465
1703841600000|2023-12-29 09:20:00|10273|10271|10266.5|10264.5|10273.5|10271.5|10266.5|10264.5|410
1703841900000|2023-12-29 09:25:00|10265.5|10263.5|10263.5|10261.5|10267|10265|10261.5|10259.5|625
1703842200000|2023-12-29 09:30:00|10264.5|10262.5|10266.5|10264.5|10270.5|10268.5|10264.5|10262.5|553
1703842500000|2023-12-29 09:35:00|10265.5|10263.5|10254|10252|10266.5|10264.5|10253.5|10251.5|487
1703842800000|2023-12-29 09:40:00|10253.5|10251.5|10248.5|10246.5|10256.5|10254.5|10247.5|10245.5|898
1703843100000|2023-12-29 09:45:00|10249.5|10247.5|10252|10250|10252.5|10250.5|10246.5|10244.5|591
1703843400000|2023-12-29 09:50:00|10251.5|10249.5|10246.5|10244.5|10252.5|10250.5|10245.5|10243.5|764
1703843700000|2023-12-29 09:55:00|10247.5|10245.5|10243.5|10241.5|10248.5|10246.5|10242.5|10240.5|613
1703844000000|2023-12-29 10:00:00|10244.5|10242.5|10238.5|10236.5|10244.5|10242.5|10235.5|10233.5|542
1703844300000|2023-12-29 10:05:00|10237.5|10235.5|10232.5|10230.5|10239.5|10237.5|10231.5|10229.5|755
1703844600000|2023-12-29 10:10:00|10233.5|10231.5|10231.5|10229.5|10233.5|10231.5|10227.5|10225.5|485
1703844900000|2023-12-29 10:15:00|10230.5|10228.5|10232.5|10230.5|10238.5|10236.5|10230|10228|820
1703845200000|2023-12-29 10:20:00|10232|10230|10233.5|10231.5|10233.5|10231.5|10227.5|10225.5|828
1703845500000|2023-12-29 10:25:00|10233|10231|10233.5|10231.5|10236.5|10234.5|10231.5|10229.5|618
1703845800000|2023-12-29 10:30:00|10234.5|10232.5|10240.5|10238.5|10242.5|10240.5|10233.5|10231.5|554
1703846100000|2023-12-29 10:35:00|10241|10239|10244.5|10242.5|10245.5|10243.5|10240.5|10238.5|453
1703846400000|2023-12-29 10:40:00|10243.5|10241.5|10243.5|10241.5|10244.5|10242.5|10243|10241|317
1703846700000|2023-12-29 10:45:00|10242.5|10240.5|10233.5|10231.5|10243.5|10241.5|10233.5|10231.5|480
1703847000000|2023-12-29 10:50:00|10233|10231|10237.5|10235.5|10238.5|10236.5|10232.5|10230.5|337
1703847300000|2023-12-29 10:55:00|10238.5|10236.5|10238.5|10236.5|10238.5|10236.5|10236.5|10234.5|532
1703847600000|2023-12-29 11:00:00|10237.5|10235.5|10247.5|10245.5|10247.5|10245.5|10237.5|10235.5|693
1703847900000|2023-12-29 11:05:00|10246.5|10244.5|10246.5|10244.5|10247.5|10245.5|10243.5|10241.5|528
1703848200000|2023-12-29 11:10:00|10245.5|10243.5|10247.5|10245.5|10248.5|10246.5|10245|10243|366
1703848500000|2023-12-29 11:15:00|10246.5|10244.5|10245.5|10243.5|10248.5|10246.5|10244.5|10242.5|343
1703848800000|2023-12-29 11:20:00|10246|10244|10246.5|10244.5|10248.5|10246.5|10245.5|10243.5|473
1703849100000|2023-12-29 11:25:00|10247|10245|10240.5|10238.5|10247.5|10245.5|10240.5|10238.5|412
1703849400000|2023-12-29 11:30:00|10241.5|10239.5|10241|10239|10241.5|10239.5|10235.5|10233.5|592
1703849700000|2023-12-29 11:35:00|10241.5|10239.5|10248.5|10246.5|10249.5|10247.5|10239.5|10237.5|779
1703850000000|2023-12-29 11:40:00|10249.5|10247.5|10250.5|10248.5|10252.5|10250.5|10245.5|10243.5|811
1703850300000|2023-12-29 11:45:00|10249.5|10247.5|10243.5|10241.5|10253.5|10251.5|10242|10240|1068
1703850600000|2023-12-29 11:50:00|10244.5|10242.5|10251.5|10249.5|10251.5|10249.5|10241.5|10239.5|948
1703850900000|2023-12-29 11:55:00|10252|10250|10265.5|10263.5|10265.5|10263.5|10250.5|10248.5|1940
1703851200000|2023-12-29 12:00:00|10266|10264|10261.5|10259.5|10266|10264|10254.5|10252.5|1384
1703851500000|2023-12-29 12:05:00|10262.5|10260.5|10256.5|10254.5|10269.5|10267.5|10256.5|10254.5|1666
1703851800000|2023-12-29 12:10:00|10257.5|10255.5|10267.5|10265.5|10270.5|10268.5|10254.5|10252.5|3949
1704182400000|2024-01-02 08:00:00|10200.5|10198.5|10185.5|10183.5|10214.5|10212.5|10184.5|10182.5|1454
1704182700000|2024-01-02 08:05:00|10186.5|10184.5|10181.5|10179.5|10192.5|10190.5|10181.5|10179.5|1042
1704183000000|2024-01-02 08:10:00|10180.5|10178.5|10189|10187|10190|10188|10177.5|10175.5|1075
1704183300000|2024-01-02 08:15:00|10188.5|10186.5|10192.5|10190.5|10194.5|10192.5|10183|10181|995
1704183600000|2024-01-02 08:20:00|10192|10190|10185.5|10183.5|10192.5|10190.5|10183.5|10181.5|613
1704183900000|2024-01-02 08:25:00|10186.5|10184.5|10179.5|10177.5|10188.5|10186.5|10178.5|10176.5|725
1704184200000|2024-01-02 08:30:00|10178.5|10176.5|10182.5|10180.5|10184.5|10182.5|10174.5|10172.5|890
1704184500000|2024-01-02 08:35:00|10183|10181|10182.5|10180.5|10185.5|10183.5|10177.5|10175.5|717
1704184800000|2024-01-02 08:40:00|10182|10180|10176.5|10174.5|10184.5|10182.5|10173.5|10171.5|1141
1704185100000|2024-01-02 08:45:00|10175.5|10173.5|10167.5|10165.5|10175.5|10173.5|10164.5|10162.5|795
1704185400000|2024-01-02 08:50:00|10167|10165|10165.5|10163.5|10172.5|10170.5|10162.5|10160.5|965
1704185700000|2024-01-02 08:55:00|10166|10164|10172.5|10170.5|10173.5|10171.5|10165.5|10163.5|689
1704186000000|2024-01-02 09:00:00|10173|10171|10166.5|10164.5|10173.5|10171.5|10165.5|10163.5|1129
1704186300000|2024-01-02 09:05:00|10166|10164|10166.5|10164.5|10170.5|10168.5|10165.5|10163.5|1031
1704186600000|2024-01-02 09:10:00|10165.5|10163.5|10165|10163|10167.5|10165.5|10163.5|10161.5|862
1704186900000|2024-01-02 09:15:00|10164.5|10162.5|10168.5|10166.5|10170.5|10168.5|10164.5|10162.5|684
1704187200000|2024-01-02 09:20:00|10169.5|10167.5|10171.5|10169.5|10172.5|10170.5|10168.5|10166.5|539
1704187500000|2024-01-02 09:25:00|10170.5|10168.5|10164.5|10162.5|10171.5|10169.5|10163.5|10161.5|949
1704187800000|2024-01-02 09:30:00|10165.5|10163.5|10172.5|10170.5|10172.5|10170.5|10165.5|10163.5|472
1704188100000|2024-01-02 09:35:00|10172|10170|10181.5|10179.5|10181.5|10179.5|10172|10170|1103
1704188400000|2024-01-02 09:40:00|10180.5|10178.5|10181.5|10179.5|10182.5|10180.5|10173.5|10171.5|821
1704188700000|2024-01-02 09:45:00|10180.5|10178.5|10171.5|10169.5|10180.5|10178.5|10171.5|10169.5|714
1704189000000|2024-01-02 09:50:00|10170.5|10168.5|10175.5|10173.5|10175.5|10173.5|10166.5|10164.5|669
1704189300000|2024-01-02 09:55:00|10173.5|10171.5|10175.5|10173.5|10176.5|10174.5|10171.5|10169.5|414
1704189600000|2024-01-02 10:00:00|10174.5|10172.5|10172|10170|10180.5|10178.5|10171.5|10169.5|445
1704189900000|2024-01-02 10:05:00|10172.5|10170.5|10173.5|10171.5|10173.5|10171.5|10170.5|10168.5|150
1704190200000|2024-01-02 10:10:00|10174.5|10172.5|10170.5|10168.5|10174.5|10172.5|10168.5|10166.5|470
1704190500000|2024-01-02 10:15:00|10169.5|10167.5|10162.5|10160.5|10169.5|10167.5|10162|10160|550
1704190800000|2024-01-02 10:20:00|10162|10160|10163|10161|10163.5|10161.5|10159|10157|864
1704191100000|2024-01-02 10:25:00|10162.5|10160.5|10155.5|10153.5|10162.5|10160.5|10151|10149|617
1704191400000|2024-01-02 10:30:00|10156.5|10154.5|10151.5|10149.5|10157.5|10155.5|10151.5|10149.5|851
1704191700000|2024-01-02 10:35:00|10152.5|10150.5|10151.5|10149.5|10155.5|10153.5|10150.5|10148.5|590
1704192000000|2024-01-02 10:40:00|10150.5|10148.5|10152.5|10150.5|10153|10151|10146.5|10144.5|702
1704192300000|2024-01-02 10:45:00|10152|10150|10168.5|10166.5|10169|10167|10150.5|10148.5|1045
1704192600000|2024-01-02 10:50:00|10169|10167|10172.5|10170.5|10174.5|10172.5|10166.5|10164.5|471
1704192900000|2024-01-02 10:55:00|10173|10171|10175.5|10173.5|10180.5|10178.5|10173|10171|888
1704193200000|2024-01-02 11:00:00|10176.5|10174.5|10178.5|10176.5|10181.5|10179.5|10176.5|10174.5|580
1704193500000|2024-01-02 11:05:00|10179.5|10177.5|10169.5|10167.5|10180.5|10178.5|10167.5|10165.5|1363
1704193800000|2024-01-02 11:10:00|10168.5|10166.5|10159.5|10157.5|10171.5|10169.5|10158.5|10156.5|508
1704194100000|2024-01-02 11:15:00|10160|10158|10157|10155|10161.5|10159.5|10154.5|10152.5|774
1704194400000|2024-01-02 11:20:00|10156.5|10154.5|10155.5|10153.5|10160.5|10158.5|10151.5|10149.5|467
1704194700000|2024-01-02 11:25:00|10154.5|10152.5|10147.5|10145.5|10157.5|10155.5|10145.5|10143.5|678
1704195000000|2024-01-02 11:30:00|10146.5|10144.5|10142.5|10140.5|10148.5|10146.5|10140.5|10138.5|715
1704195300000|2024-01-02 11:35:00|10143|10141|10137|10135|10143.5|10141.5|10135|10133|540
1704195600000|2024-01-02 11:40:00|10137.5|10135.5|10143.5|10141.5|10145.5|10143.5|10137.5|10135.5|1438
1704195900000|2024-01-02 11:45:00|10144|10142|10145.5|10143.5|10149.5|10147.5|10142.5|10140.5|750
1704196200000|2024-01-02 11:50:00|10146.5|10144.5|10136.5|10134.5|10146.5|10144.5|10136.5|10134.5|1015
1704196500000|2024-01-02 11:55:00|10137|10135|10135.5|10133.5|10138.5|10136.5|10132.5|10130.5|556
1704196800000|2024-01-02 12:00:00|10133.5|10131.5|10140.5|10138.5|10145.5|10143.5|10133|10131|1269
1704197100000|2024-01-02 12:05:00|10141|10139|10145|10143|10147.5|10145.5|10139.5|10137.5|597
1704197400000|2024-01-02 12:10:00|10145.5|10143.5|10138.5|10136.5|10145.5|10143.5|10138.5|10136.5|570
1704197700000|2024-01-02 12:15:00|10138|10136|10142|10140|10143.5|10141.5|10136.5|10134.5|534
1704198000000|2024-01-02 12:20:00|10141.5|10139.5|10143.5|10141.5|10143.5|10141.5|10138.5|10136.5|493
1704198300000|2024-01-02 12:25:00|10143|10141|10140.5|10138.5|10143.5|10141.5|10139.5|10137.5|729
1704198600000|2024-01-02 12:30:00|10139.5|10137.5|10139|10137|10140.5|10138.5|10136|10134|419
1704198900000|2024-01-02 12:35:00|10138.5|10136.5|10147.5|10145.5|10148.5|10146.5|10138.5|10136.5|319
1704199200000|2024-01-02 12:40:00|10146.5|10144.5|10139|10137|10148.5|10146.5|10137.5|10135.5|1613
1704199500000|2024-01-02 12:45:00|10138.5|10136.5|10136.5|10134.5|10140.5|10138.5|10135.5|10133.5|878
1704199800000|2024-01-02 12:50:00|10137.5|10135.5|10136.5|10134.5|10137.5|10135.5|10133.5|10131.5|373
1704200100000|2024-01-02 12:55:00|10137|10135|10144.5|10142.5|10145.5|10143.5|10136.5|10134.5|550
1704200400000|2024-01-02 13:00:00|10144|10142|10136.5|10134.5|10144.5|10142.5|10135.5|10133.5|506
1704200700000|2024-01-02 13:05:00|10136|10134|10129.5|10127.5|10136|10134|10126.5|10124.5|862
1704201000000|2024-01-02 13:10:00|10128.5|10126.5|10125.5|10123.5|10129.5|10127.5|10123.5|10121.5|643
1704201300000|2024-01-02 13:15:00|10124.5|10122.5|10121.5|10119.5|10127.5|10125.5|10117.5|10115.5|1204
1704201600000|2024-01-02 13:20:00|10122.5|10120.5|10116.5|10114.5|10126.5|10124.5|10115.5|10113.5|1324
1704201900000|2024-01-02 13:25:00|10117.5|10115.5|10125.5|10123.5|10125.5|10123.5|10112.5|10110.5|847
1704202200000|2024-01-02 13:30:00|10124.5|10122.5|10128.5|10126.5|10130.5|10128.5|10117.5|10115.5|1465
1704202500000|2024-01-02 13:35:00|10127.5|10125.5|10125|10123|10131.5|10129.5|10120.5|10118.5|1020
1704202800000|2024-01-02 13:40:00|10125.5|10123.5|10125.5|10123.5|10127.5|10125.5|10119.5|10117.5|1790
1704203100000|2024-01-02 13:45:00|10126|10124|10118.5|10116.5|10129|10127|10118.5|10116.5|747
1704203400000|2024-01-02 13:50:00|10116.5|10114.5|10114.5|10112.5|10117.5|10115.5|10111.5|10109.5|1288
1704203700000|2024-01-02 13:55:00|10115.5|10113.5|10113.5|10111.5|10118.5|10116.5|10111.5|10109.5|861
1704204000000|2024-01-02 14:00:00|10114|10112|10122.5|10120.5|10125.5|10123.5|10114|10112|1121
1704204300000|2024-01-02 14:05:00|10122|10120|10126.5|10124.5|10130.5|10128.5|10120|10118|696
1704204600000|2024-01-02 14:10:00|10127|10125|10129.5|10127.5|10130.5|10128.5|10120.5|10118.5|816
1704204900000|2024-01-02 14:15:00|10128.5|10126.5|10127.5|10125.5|10128.5|10126.5|10123|10121|651
1704205200000|2024-01-02 14:20:00|10126.5|10124.5|10130.5|10128.5|10130.5|10128.5|10121.5|10119.5|646
1704205500000|2024-01-02 14:25:00|10131.5|10129.5|10134.5|10132.5|10137.5|10135.5|10130.5|10128.5|1212
1704205800000|2024-01-02 14:30:00|10133.5|10131.5|10143|10141|10143.5|10141.5|10132.5|10130.5|842
1704206100000|2024-01-02 14:35:00|10143.5|10141.5|10140|10138|10143.5|10141.5|10138.5|10136.5|1045
1704206400000|2024-01-02 14:40:00|10139.5|10137.5|10131|10129|10142.5|10140.5|10130|10128|652
1704206700000|2024-01-02 14:45:00|10131.5|10129.5|10149|10147|10151.5|10149.5|10131.5|10129.5|1803
1704207000000|2024-01-02 14:50:00|10149.5|10147.5|10156.5|10154.5|10157.5|10155.5|10146|10144|787
1704207300000|2024-01-02 14:55:00|10157.5|10155.5|10163.5|10161.5|10163.5|10161.5|10149|10147|1729
1704207600000|2024-01-02 15:00:00|10164|10162|10159.5|10157.5|10170.5|10168.5|10155.5|10153.5|3405
1704207900000|2024-01-02 15:05:00|10158.5|10156.5|10161.5|10159.5|10162.5|10160.5|10158.5|10156.5|1032
1704208200000|2024-01-02 15:10:00|10162.5|10160.5|10157.5|10155.5|10162.5|10160.5|10156.5|10154.5|902
1704208500000|2024-01-02 15:15:00|10158.5|10156.5|10157.5|10155.5|10164.5|10162.5|10155.5|10153.5|717
1704208800000|2024-01-02 15:20:00|10156.5|10154.5|10164.5|10162.5|10165.5|10163.5|10155.5|10153.5|1127
1704209100000|2024-01-02 15:25:00|10165|10163|10164.5|10162.5|10165.5|10163.5|10159.5|10157.5|611
1704209400000|2024-01-02 15:30:00|10163.5|10161.5|10166.5|10164.5|10170.5|10168.5|10163.5|10161.5|942
1704209700000|2024-01-02 15:35:00|10165.5|10163.5|10167.5|10165.5|10168|10166|10160.5|10158.5|670
1704210000000|2024-01-02 15:40:00|10166.5|10164.5|10161|10159|10166.5|10164.5|10160.5|10158.5|890
1704210300000|2024-01-02 15:45:00|10160.5|10158.5|10160.5|10158.5|10166.5|10164.5|10157.5|10155.5|841
1704210600000|2024-01-02 15:50:00|10158.5|10156.5|10153.5|10151.5|10161.5|10159.5|10151.5|10149.5|821
1704210900000|2024-01-02 15:55:00|10152.5|10150.5|10152.5|10150.5|10158.5|10156.5|10152|10150|765
1704211200000|2024-01-02 16:00:00|10151.5|10149.5|10151.5|10149.5|10156|10154|10145.5|10143.5|1014
1704211500000|2024-01-02 16:05:00|10152.5|10150.5|10170.5|10168.5|10170.5|10168.5|10151.5|10149.5|802
1704211800000|2024-01-02 16:10:00|10171.5|10169.5|10169.5|10167.5|10182.5|10180.5|10166.5|10164.5|3420
1704212100000|2024-01-02 16:15:00|10170.5|10168.5|10170.5|10168.5|10171.5|10169.5|10162.5|10160.5|851
1704212400000|2024-01-02 16:20:00|10171.5|10169.5|10175.5|10173.5|10179.5|10177.5|10170.5|10168.5|666
1704212700000|2024-01-02 16:25:00|10176|10174|10168.5|10166.5|10177.5|10175.5|10168|10166|404
1704213000000|2024-01-02 16:30:00|10168|10166|10153.5|10151.5|10168.5|10166.5|10150.5|10148.5|585
1704213300000|2024-01-02 16:35:00|10154.5|10152.5|10163.5|10161.5|10164.5|10162.5|10154.5|10152.5|498
1704213600000|2024-01-02 16:40:00|10162.5|10160.5|10163.5|10161.5|10166.5|10164.5|10161.5|10159.5|442
1704213900000|2024-01-02 16:45:00|10164.5|10162.5|10175.5|10173.5|10177.5|10175.5|10164.5|10162.5|530
1704214200000|2024-01-02 16:50:00|10176.5|10174.5|10173.5|10171.5|10177.5|10175.5|10172.5|10170.5|268
1704214500000|2024-01-02 16:55:00|10172.5|10170.5|10163.5|10161.5|10172.5|10170.5|10162|10160|369
1704214800000|2024-01-02 17:00:00|10163|10161|10161.5|10159.5|10163.5|10161.5|10160|10158|206
1704215100000|2024-01-02 17:05:00|10160.5|10158.5|10160|10158|10160.5|10158.5|10158.5|10156.5|215
1704215400000|2024-01-02 17:10:00|10159.5|10157.5|10158.5|10156.5|10160|10158|10154.5|10152.5|264
1704215700000|2024-01-02 17:15:00|10159|10157|10158|10156|10159|10157|10153|10151|439
1704216000000|2024-01-02 17:20:00|10157.5|10155.5|10156.5|10154.5|10160.5|10158.5|10155.5|10153.5|318
1704216300000|2024-01-02 17:25:00|10157|10155|10154|10152|10158.5|10156.5|10153.5|10151.5|294
1704216600000|2024-01-02 17:30:00|10153.5|10151.5|10155|10153|10156.5|10154.5|10152.5|10150.5|180
1704216900000|2024-01-02 17:35:00|10155.5|10153.5|10155|10153|10159.5|10157.5|10154.5|10152.5|117
1704217200000|2024-01-02 17:40:00|10154.5|10152.5|10154|10152|10157.5|10155.5|10153.5|10151.5|78
1704217500000|2024-01-02 17:45:00|10153.5|10151.5|10153.5|10151.5|10157.5|10155.5|10152.5|10150.5|133
1704217800000|2024-01-02 17:50:00|10154.5|10152.5|10152.5|10150.5|10156.5|10154.5|10152.5|10150.5|221
1704218100000|2024-01-02 17:55:00|10153|10151|10154|10152|10154.5|10152.5|10151.5|10149.5|149
1704268800000|2024-01-03 08:00:00|10139|10137|10144.5|10142.5|10151|10149|10137|10135|1856
1704269100000|2024-01-03 08:05:00|10143.5|10141.5|10154.5|10152.5|10161|10159|10142.5|10140.5|1409
1704269400000|2024-01-03 08:10:00|10153.5|10151.5|10153|10151|10156.5|10154.5|10149.5|10147.5|991
1704269700000|2024-01-03 08:15:00|10153.5|10151.5|10146.5|10144.5|10153.5|10151.5|10141|10139|884
1704270000000|2024-01-03 08:20:00|10146|10144|10134.5|10132.5|10149.5|10147.5|10132.5|10130.5|953
1704270300000|2024-01-03 08:25:00|10135.5|10133.5|10124.5|10122.5|10135.5|10133.5|10124.5|10122.5|982
1704270600000|2024-01-03 08:30:00|10125.5|10123.5|10138|10136|10138.5|10136.5|10125.5|10123.5|1263
1704270900000|2024-01-03 08:35:00|10137.5|10135.5|10144.5|10142.5|10146|10144|10136.5|10134.5|946
1704271200000|2024-01-03 08:40:00|10145.5|10143.5|10146.5|10144.5|10150.5|10148.5|10143|10141|797
1704271500000|2024-01-03 08:45:00|10146|10144|10139|10137|10146.5|10144.5|10135.5|10133.5|770
1704271800000|2024-01-03 08:50:00|10138.5|10136.5|10139.5|10137.5|10141.5|10139.5|10134.5|10132.5|1035
1704272100000|2024-01-03 08:55:00|10140.5|10138.5|10138.5|10136.5|10140.5|10138.5|10133.5|10131.5|585
1704272400000|2024-01-03 09:00:00|10138|10136|10130.5|10128.5|10139.5|10137.5|10130.5|10128.5|492
1704272700000|2024-01-03 09:05:00|10131|10129|10127.5|10125.5|10134.5|10132.5|10125|10123|598
1704273000000|2024-01-03 09:10:00|10128.5|10126.5|10135|10133|10136.5|10134.5|10125.5|10123.5|804
1704273300000|2024-01-03 09:15:00|10135.5|10133.5|10142.5|10140.5|10143.5|10141.5|10135.5|10133.5|407
1704273600000|2024-01-03 09:20:00|10143|10141|10146.5|10144.5|10148.5|10146.5|10142.5|10140.5|731
1704273900000|2024-01-03 09:25:00|10147|10145|10150.5|10148.5|10152.5|10150.5|10147|10145|430
1704274200000|2024-01-03 09:30:00|10149.5|10147.5|10149.5|10147.5|10150.5|10148.5|10146.5|10144.5|277
1704274500000|2024-01-03 09:35:00|10150.5|10148.5|10144|10142|10150.5|10148.5|10143.5|10141.5|479
1704274800000|2024-01-03 09:40:00|10144.5|10142.5|10139.5|10137.5|10144.5|10142.5|10138.5|10136.5|563
1704275100000|2024-01-03 09:45:00|10140.5|10138.5|10143.5|10141.5|10147.5|10145.5|10140.5|10138.5|726
1704275400000|2024-01-03 09:50:00|10142.5|10140.5|10144|10142|10145.5|10143.5|10142.5|10140.5|244
1704275700000|2024-01-03 09:55:00|10144.5|10142.5|10146.5|10144.5|10149.5|10147.5|10142.5|10140.5|352
1704276000000|2024-01-03 10:00:00|10147.5|10145.5|10153.5|10151.5|10154.5|10152.5|10145.5|10143.5|758
1704276300000|2024-01-03 10:05:00|10154|10152|10154.5|10152.5|10155.5|10153.5|10153.5|10151.5|353
1704276600000|2024-01-03 10:10:00|10155|10153|10152|10150|10157|10155|10152|10150|582
1704276900000|2024-01-03 10:15:00|10152.5|10150.5|10150|10148|10152.5|10150.5|10147.5|10145.5|621
1704277200000|2024-01-03 10:20:00|10150.5|10148.5|10152.5|10150.5|10155.5|10153.5|10149.5|10147.5|963
1704277500000|2024-01-03 10:25:00|10152|10150|10158.5|10156.5|10159.5|10157.5|10151.5|10149.5|620
1704277800000|2024-01-03 10:30:00|10159.5|10157.5|10161.5|10159.5|10162.5|10160.5|10156.5|10154.5|499
1704278100000|2024-01-03 10:35:00|10162.5|10160.5|10168.5|10166.5|10168.5|10166.5|10160.5|10158.5|524
1704278400000|2024-01-03 10:40:00|10167.5|10165.5|10166.5|10164.5|10168.5|10166.5|10164|10162|441
1704278700000|2024-01-03 10:45:00|10165.5|10163.5|10160.5|10158.5|10167.5|10165.5|10160.5|10158.5|443
1704279000000|2024-01-03 10:50:00|10159.5|10157.5|10160.5|10158.5|10162.5|10160.5|10157.5|10155.5|1082
1704279300000|2024-01-03 10:55:00|10161.5|10159.5|10166.5|10164.5|10167|10165|10160.5|10158.5|797
1704279600000|2024-01-03 11:00:00|10167.5|10165.5|10166.5|10164.5|10172.5|10170.5|10164|10162|883
1704279900000|2024-01-03 11:05:00|10165.5|10163.5|10169|10167|10169.5|10167.5|10163.5|10161.5|1213
1704280200000|2024-01-03 11:10:00|10169.5|10167.5|10166.5|10164.5|10170|10168|10163|10161|539
1704280500000|2024-01-03 11:15:00|10167.5|10165.5|10160.5|10158.5|10167.5|10165.5|10159.5|10157.5|435
1704280800000|2024-01-03 11:20:00|10160|10158|10161.5|10159.5|10162.5|10160.5|10158|10156|329
1704281100000|2024-01-03 11:25:00|10160.5|10158.5|10157.5|10155.5|10162.5|10160.5|10156.5|10154.5|500
1704281400000|2024-01-03 11:30:00|10158.5|10156.5|10160.5|10158.5|10161|10159|10153.5|10151.5|604
1704281700000|2024-01-03 11:35:00|10161|10159|10161.5|10159.5|10163.5|10161.5|10158.5|10156.5|345
1704282000000|2024-01-03 11:40:00|10160.5|10158.5|10154.5|10152.5|10160.5|10158.5|10152.5|10150.5|525
1704282300000|2024-01-03 11:45:00|10155.5|10153.5|10157.5|10155.5|10158.5|10156.5|10153.5|10151.5|452
1704282600000|2024-01-03 11:50:00|10157|10155|10155.5|10153.5|10157.5|10155.5|10154|10152|423
1704282900000|2024-01-03 11:55:00|10154.5|10152.5|10158.5|10156.5|10158.5|10156.5|10153.5|10151.5|551
1704283200000|2024-01-03 12:00:00|10159.5|10157.5|10155.5|10153.5|10159.5|10157.5|10154.5|10152.5|694
1704283500000|2024-01-03 12:05:00|10156.5|10154.5|10156.5|10154.5|10157.5|10155.5|10152.5|10150.5|318
1704283800000|2024-01-03 12:10:00|10157.5|10155.5|10158|10156|10163|10161|10156|10154|582
1704284100000|2024-01-03 12:15:00|10157.5|10155.5|10166.5|10164.5|10168.5|10166.5|10157.5|10155.5|604
1704284400000|2024-01-03 12:20:00|10167|10165|10166.5|10164.5|10167.5|10165.5|10162.5|10160.5|431
1704284700000|2024-01-03 12:25:00|10166|10164|10155.5|10153.5|10166|10164|10154.5|10152.5|631
1704285000000|2024-01-03 12:30:00|10154.5|10152.5|10151.5|10149.5|10155.5|10153.5|10151.5|10149.5|556
1704285300000|2024-01-03 12:35:00|10152|10150|10151|10149|10154.5|10152.5|10148.5|10146.5|401
1704285600000|2024-01-03 12:40:00|10150.5|10148.5|10160.5|10158.5|10161.5|10159.5|10150.5|10148.5|332
1704285900000|2024-01-03 12:45:00|10161|10159|10163.5|10161.5|10165.5|10163.5|10158.5|10156.5|532
1704286200000|2024-01-03 12:50:00|10162.5|10160.5|10163.5|10161.5|10168.5|10166.5|10161.5|10159.5|498
1704286500000|2024-01-03 12:55:00|10162.5|10160.5|10159.5|10157.5|10165.5|10163.5|10156.5|10154.5|378
1704286800000|2024-01-03 13:00:00|10158.5|10156.5|10153.5|10151.5|10159.5|10157.5|10152.5|10150.5|518
1704287100000|2024-01-03 13:05:00|10153|10151|10150.5|10148.5|10155.5|10153.5|10146.5|10144.5|402
1704287400000|2024-01-03 13:10:00|10149.5|10147.5|10152.5|10150.5|10154.5|10152.5|10147.5|10145.5|614
1704287700000|2024-01-03 13:15:00|10153|10151|10152.5|10150.5|10155.5|10153.5|10152.5|10150.5|659
1704288000000|2024-01-03 13:20:00|10151.5|10149.5|10152.5|10150.5|10154.5|10152.5|10148|10146|941
1704288300000|2024-01-03 13:25:00|10153|10151|10152.5|10150.5|10156.5|10154.5|10150.5|10148.5|1061
1704288600000|2024-01-03 13:30:00|10153|10151|10156.5|10154.5|10156.5|10154.5|10147.5|10145.5|819
1704288900000|2024-01-03 13:35:00|10157|10155|10154|10152|10158.5|10156.5|10152.5|10150.5|400
1704289200000|2024-01-03 13:40:00|10153.5|10151.5|10147.5|10145.5|10158.5|10156.5|10147.5|10145.5|999
1704289500000|2024-01-03 13:45:00|10148|10146|10150.5|10148.5|10152|10150|10144|10142|735
1704289800000|2024-01-03 13:50:00|10149|10147|10156.5|10154.5|10157.5|10155.5|10148|10146|701
1704290100000|2024-01-03 13:55:00|10155.5|10153.5|10150.5|10148.5|10156.5|10154.5|10149.5|10147.5|888
1704290400000|2024-01-03 14:00:00|10151.5|10149.5|10158|10156|10159.5|10157.5|10149.5|10147.5|745
1704290700000|2024-01-03 14:05:00|10158.5|10156.5|10155|10153|10163.5|10161.5|10154.5|10152.5|803
1704291000000|2024-01-03 14:10:00|10154.5|10152.5|10152.5|10150.5|10155.5|10153.5|10150.5|10148.5|580
1704291300000|2024-01-03 14:15:00|10153|10151|10147|10145|10156.5|10154.5|10146.5|10144.5|1430
1704291600000|2024-01-03 14:20:00|10146.5|10144.5|10142.5|10140.5|10148.5|10146.5|10136.5|10134.5|1445
1704291900000|2024-01-03 14:25:00|10142|10140|10141.5|10139.5|10144.5|10142.5|10140|10138|724
1704292200000|2024-01-03 14:30:00|10140.5|10138.5|10144.5|10142.5|10145.5|10143.5|10138.5|10136.5|582
1704292500000|2024-01-03 14:35:00|10143|10141|10140.5|10138.5|10143.5|10141.5|10133.5|10131.5|973
1704292800000|2024-01-03 14:40:00|10139.5|10137.5|10135|10133|10143.5|10141.5|10135|10133|994
1704293100000|2024-01-03 14:45:00|10135.5|10133.5|10149.5|10147.5|10150.5|10148.5|10135.5|10133.5|784
1704293400000|2024-01-03 14:50:00|10150|10148|10145.5|10143.5|10150.5|10148.5|10141.5|10139.5|945
1704293700000|2024-01-03 14:55:00|10145|10143|10144|10142|10149.5|10147.5|10144|10142|1061
1704294000000|2024-01-03 15:00:00|10137.5|10134.5|10158.5|10156.5|10163.5|10161.5|10137.5|10134.5|1877
1704294300000|2024-01-03 15:05:00|10159.5|10157.5|10147|10145|10159.5|10157.5|10146.5|10144.5|1544
1704294600000|2024-01-03 15:10:00|10147.5|10145.5|10155.5|10153.5|10158|10156|10143.5|10141.5|1612
1704294900000|2024-01-03 15:15:00|10154.5|10152.5|10151.5|10149.5|10154.5|10152.5|10146.5|10144.5|1594
1704295200000|2024-01-03 15:20:00|10152|10150|10148.5|10146.5|10157.5|10155.5|10148|10146|1327
1704295500000|2024-01-03 15:25:00|10149|10147|10143.5|10141.5|10151.5|10149.5|10142.5|10140.5|1244
1704295800000|2024-01-03 15:30:00|10144.5|10142.5|10135.5|10133.5|10144.5|10142.5|10134.5|10132.5|980
1704296100000|2024-01-03 15:35:00|10136.5|10134.5|10128.5|10126.5|10141.5|10139.5|10128.5|10126.5|973
1704296400000|2024-01-03 15:40:00|10129|10127|10133.5|10131.5|10135.5|10133.5|10127|10125|801
1704296700000|2024-01-03 15:45:00|10132.5|10130.5|10137.5|10135.5|10139.5|10137.5|10128.5|10126.5|862
1704297000000|2024-01-03 15:50:00|10138.5|10136.5|10138.5|10136.5|10144.5|10142.5|10136.5|10134.5|839
1704297300000|2024-01-03 15:55:00|10137.5|10135.5|10140.5|10138.5|10141.5|10139.5|10135.5|10133.5|761
1704297600000|2024-01-03 16:00:00|10141.5|10139.5|10148.5|10146.5|10151.5|10149.5|10141.5|10139.5|806
1704297900000|2024-01-03 16:05:00|10149|10147|10144.5|10142.5|10149|10147|10138|10136|1060
1704298200000|2024-01-03 16:10:00|10145|10143|10140.5|10138.5|10146.5|10144.5|10138.5|10136.5|2185
1704298500000|2024-01-03 16:15:00|10141.5|10139.5|10144.5|10142.5|10146.5|10144.5|10138.5|10136.5|2524
1704298800000|2024-01-03 16:20:00|10144|10142|10155.5|10153.5|10155.5|10153.5|10141.5|10139.5|1778
1704299100000|2024-01-03 16:25:00|10156|10154|10160|10158|10162|10160|10156|10154|1614
1704299400000|2024-01-03 16:30:00|10159.5|10157.5|10166|10164|10166|10164|10158.5|10156.5|958
1704299700000|2024-01-03 16:35:00|10166.5|10164.5|10164|10162|10167.5|10165.5|10161.5|10159.5|543
1704300000000|2024-01-03 16:40:00|10163.5|10161.5|10170.5|10168.5|10173.5|10171.5|10163.5|10161.5|846
1704300300000|2024-01-03 16:45:00|10169.5|10167.5|10171.5|10169.5|10173|10171|10168.5|10166.5|560
1704300600000|2024-01-03 16:50:00|10172|10170|10166.5|10164.5|10172.5|10170.5|10166|10164|637
1704300900000|2024-01-03 16:55:00|10164.5|10162.5|10165|10163|10166.5|10164.5|10161.5|10159.5|322
1704301200000|2024-01-03 17:00:00|10165.5|10163.5|10165.5|10163.5|10167|10165|10164.5|10162.5|239
1704301500000|2024-01-03 17:05:00|10165|10163|10167.5|10165.5|10168.5|10166.5|10164.5|10162.5|235
1704301800000|2024-01-03 17:10:00|10170.5|10168.5|10178.5|10176.5|10179.5|10177.5|10170|10168|388
1704302100000|2024-01-03 17:15:00|10179.5|10177.5|10182|10180|10182.5|10180.5|10178|10176|264
1704302400000|2024-01-03 17:20:00|10182.5|10180.5|10186.5|10184.5|10187|10185|10181.5|10179.5|302
1704302700000|2024-01-03 17:25:00|10186|10184|10187|10185|10189|10187|10184.5|10182.5|318
1704303000000|2024-01-03 17:30:00|10186.5|10184.5|10185.5|10183.5|10187.5|10185.5|10183.5|10181.5|287
1704303300000|2024-01-03 17:35:00|10184.5|10182.5|10187.5|10185.5|10190.5|10188.5|10184.5|10182.5|259
1704303600000|2024-01-03 17:40:00|10187|10185|10189.5|10187.5|10190.5|10188.5|10187|10185|289
1704303900000|2024-01-03 17:45:00|10190|10188|10192.5|10190.5|10192.5|10190.5|10189.5|10187.5|196
1704304200000|2024-01-03 17:50:00|10192|10190|10194.5|10192.5|10194.5|10192.5|10189.5|10187.5|426
1704304500000|2024-01-03 17:55:00|10194|10192|10196.5|10194.5|10199.5|10197.5|10194|10192|408
1704355200000|2024-01-04 08:00:00|10171.5|10169.5|10176.5|10174.5|10185|10183|10166|10164|2274
1704355500000|2024-01-04 08:05:00|10177.5|10175.5|10187.5|10185.5|10192.5|10190.5|10177.5|10175.5|1089
1704355800000|2024-01-04 08:10:00|10188.5|10186.5|10178.5|10176.5|10189.5|10187.5|10175.5|10173.5|1114
1704356100000|2024-01-04 08:15:00|10180|10178|10167.5|10165.5|10180.5|10178.5|10167.5|10165.5|1159
1704356400000|2024-01-04 08:20:00|10166.5|10164.5|10166.5|10164.5|10174|10172|10163.5|10161.5|727
1704356700000|2024-01-04 08:25:00|10167.5|10165.5|10172.5|10170.5|10174.5|10172.5|10166.5|10164.5|648
1704357000000|2024-01-04 08:30:00|10171.5|10169.5|10170.5|10168.5|10172.5|10170.5|10164.5|10162.5|749
1704357300000|2024-01-04 08:35:00|10169.5|10167.5|10176.5|10174.5|10176.5|10174.5|10168.5|10166.5|584
1704357600000|2024-01-04 08:40:00|10177.5|10175.5|10180.5|10178.5|10180.5|10178.5|10172|10170|1621
1704357900000|2024-01-04 08:45:00|10180|10178|10183.5|10181.5|10184.5|10182.5|10175.5|10173.5|890
1704358200000|2024-01-04 08:50:00|10178.5|10176.5|10179.5|10177.5|10184.5|10182.5|10177.5|10175.5|787
1704358500000|2024-01-04 08:55:00|10178.5|10176.5|10169|10167|10179.5|10177.5|10167.5|10165.5|990
1704358800000|2024-01-04 09:00:00|10168.5|10166.5|10168.5|10166.5|10169.5|10167.5|10161.5|10159.5|1035
1704359100000|2024-01-04 09:05:00|10169.5|10167.5|10169.5|10167.5|10169.5|10167.5|10162.5|10160.5|768
1704359400000|2024-01-04 09:10:00|10170.5|10168.5|10165.5|10163.5|10170.5|10168.5|10163.5|10161.5|735
1704359700000|2024-01-04 09:15:00|10166.5|10164.5|10159.5|10157.5|10167.5|10165.5|10159.5|10157.5|1253
1704360000000|2024-01-04 09:20:00|10160|10158|10155.5|10153.5|10160.5|10158.5|10153.5|10151.5|771
1704360300000|2024-01-04 09:25:00|10155|10153|10159.5|10157.5|10161.5|10159.5|10151.5|10149.5|923
1704360600000|2024-01-04 09:30:00|10158.5|10156.5|10145.5|10143.5|10160.5|10158.5|10145.5|10143.5|1741
1704360900000|2024-01-04 09:35:00|10144.5|10142.5|10146.5|10144.5|10152.5|10150.5|10139.5|10137.5|1139
1704361200000|2024-01-04 09:40:00|10145.5|10143.5|10134.5|10132.5|10147.5|10145.5|10134.5|10132.5|972
1704361500000|2024-01-04 09:45:00|10133.5|10131.5|10129|10127|10139.5|10137.5|10124.5|10122.5|1691
1704361800000|2024-01-04 09:50:00|10128.5|10126.5|10127.5|10125.5|10131.5|10129.5|10125.5|10123.5|932
1704362100000|2024-01-04 09:55:00|10126.5|10124.5|10112.5|10110.5|10127.5|10125.5|10110.5|10108.5|5383
1704362400000|2024-01-04 10:00:00|10113.5|10111.5|10120|10118|10121.5|10119.5|10106.5|10104.5|3962
1704362700000|2024-01-04 10:05:00|10119.5|10117.5|10121.5|10119.5|10121.5|10119.5|10115.5|10113.5|1722
1704363000000|2024-01-04 10:10:00|10121|10119|10116|10114|10121.5|10119.5|10114.5|10112.5|1771
1704363300000|2024-01-04 10:15:00|10115.5|10113.5|10120.5|10118.5|10121.5|10119.5|10114.5|10112.5|440
1704363600000|2024-01-04 10:20:00|10121|10119|10120.5|10118.5|10123.5|10121.5|10118.5|10116.5|1367
1704363900000|2024-01-04 10:25:00|10121|10119|10116|10114|10121|10119|10115|10113|407
1704364200000|2024-01-04 10:30:00|10115.5|10113.5|10119.5|10117.5|10119.5|10117.5|10111.5|10109.5|1232
1704364500000|2024-01-04 10:35:00|10118.5|10116.5|10118.5|10116.5|10119.5|10117.5|10116.5|10114.5|481
1704364800000|2024-01-04 10:40:00|10119.5|10117.5|10120.5|10118.5|10121.5|10119.5|10118.5|10116.5|662
1704365100000|2024-01-04 10:45:00|10121|10119|10120.5|10118.5|10121.5|10119.5|10117.5|10115.5|564
1704365400000|2024-01-04 10:50:00|10119.5|10117.5|10118.5|10116.5|10120|10118|10114.5|10112.5|728
1704365700000|2024-01-04 10:55:00|10118|10116|10118.5|10116.5|10120.5|10118.5|10115.5|10113.5|699
1704366000000|2024-01-04 11:00:00|10118|10116|10118.5|10116.5|10118.5|10116.5|10114.5|10112.5|594
1704366300000|2024-01-04 11:05:00|10119.5|10117.5|10119.5|10117.5|10120|10118|10117.5|10115.5|599
1704366600000|2024-01-04 11:10:00|10120.5|10118.5|10116.5|10114.5|10121.5|10119.5|10116.5|10114.5|605
1704366900000|2024-01-04 11:15:00|10117.5|10115.5|10114.5|10112.5|10118.5|10116.5|10113.5|10111.5|530
1704367200000|2024-01-04 11:20:00|10113.5|10111.5|10114.5|10112.5|10114.5|10112.5|10110.5|10108.5|527
1704367500000|2024-01-04 11:25:00|10115.5|10113.5|10117.5|10115.5|10118.5|10116.5|10112.5|10110.5|421
1704367800000|2024-01-04 11:30:00|10118|10116|10123.5|10121.5|10123.5|10121.5|10116.5|10114.5|1207
1704368100000|2024-01-04 11:35:00|10122.5|10120.5|10118|10116|10122.5|10120.5|10117|10115|781
1704368400000|2024-01-04 11:40:00|10117.5|10115.5|10113.5|10111.5|10117.5|10115.5|10111|10109|576
1704368700000|2024-01-04 11:45:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10108.5|10106.5|431
1704369000000|2024-01-04 11:50:00|10115|10113|10111.5|10109.5|10116.5|10114.5|10108.5|10106.5|536
1704369300000|2024-01-04 11:55:00|10112.5|10110.5|10106|10104|10113.5|10111.5|10106|10104|515
1704369600000|2024-01-04 12:00:00|10106.5|10104.5|10104.5|10102.5|10106.5|10104.5|10101.5|10099.5|736
1704369900000|2024-01-04 12:05:00|10103.5|10101.5|10106.5|10104.5|10107.5|10105.5|10100|10098|929
1704370200000|2024-01-04 12:10:00|10107|10105|10105|10103|10107.5|10105.5|10100.5|10098.5|1134
1704370500000|2024-01-04 12:15:00|10105.5|10103.5|10109.5|10107.5|10110.5|10108.5|10102.5|10100.5|631
1704370800000|2024-01-04 12:20:00|10110.5|10108.5|10111.5|10109.5|10113.5|10111.5|10108.5|10106.5|612
1704371100000|2024-01-04 12:25:00|10110.5|10108.5|10112.5|10110.5|10112.5|10110.5|10110.5|10108.5|1044
1704371400000|2024-01-04 12:30:00|10112|10110|10110.5|10108.5|10113.5|10111.5|10108.5|10106.5|1232
1704371700000|2024-01-04 12:35:00|10109.5|10107.5|10109.5|10107.5|10111.5|10109.5|10107.5|10105.5|759
1704372000000|2024-01-04 12:40:00|10108.5|10106.5|10109.5|10107.5|10109.5|10107.5|10107.5|10105.5|628
1704372300000|2024-01-04 12:45:00|10108.5|10106.5|10108.5|10106.5|10111.5|10109.5|10106.5|10104.5|863
1704372600000|2024-01-04 12:50:00|10109.5|10107.5|10110.5|10108.5|10110.5|10108.5|10107.5|10105.5|198
1704372900000|2024-01-04 12:55:00|10110|10108|10109|10107|10110.5|10108.5|10107.5|10105.5|803
1704373200000|2024-01-04 13:00:00|10108.5|10106.5|10105.5|10103.5|10110.5|10108.5|10102.5|10100.5|1150
1704373500000|2024-01-04 13:05:00|10105|10103|10104.5|10102.5|10107.5|10105.5|10101.5|10099.5|1141
1704373800000|2024-01-04 13:10:00|10103.5|10101.5|10101|10098|10104|10102|10099.5|10097.5|1021
1704374100000|2024-01-04 13:15:00|10089|10086|10094.5|10092.5|10100.5|10098.5|10089|10086|1262
1704374400000|2024-01-04 13:20:00|10094|10092|10099|10097|10099.5|10097.5|10088|10086|862
1704374700000|2024-01-04 13:25:00|10099.5|10097.5|10103|10101|10104.5|10102.5|10096.5|10094.5|992
1704375000000|2024-01-04 13:30:00|10100.5|10097.5|10089|10087|10100.5|10097.5|10086.5|10084.5|1046
1704375300000|2024-01-04 13:35:00|10089.5|10087.5|10084.5|10082.5|10089.5|10087.5|10078.5|10076.5|1116
1704375600000|2024-01-04 13:40:00|10084|10082|10081.5|10079.5|10084.5|10082.5|10079.5|10077.5|1188
1704375900000|2024-01-04 13:45:00|10082|10080|10090.5|10088.5|10092|10090|10082|10080|612
1704376200000|2024-01-04 13:50:00|10089.5|10087.5|10093.5|10091.5|10097.5|10095.5|10088.5|10086.5|669
1704376500000|2024-01-04 13:55:00|10092.5|10090.5|10083.5|10081.5|10093.5|10091.5|10081|10079|1199
1704376800000|2024-01-04 14:00:00|10084.5|10082.5|10090.5|10088.5|10096.5|10094.5|10083.5|10081.5|779
1704377100000|2024-01-04 14:05:00|10090|10088|10085.5|10083.5|10092|10090|10082.5|10080.5|1033
1704377400000|2024-01-04 14:10:00|10086|10084|10094|10092|10094.5|10092.5|10084.5|10082.5|670
1704377700000|2024-01-04 14:15:00|10094.5|10092.5|10092|10090|10099|10097|10089.5|10087.5|598
1704378000000|2024-01-04 14:20:00|10091.5|10089.5|10089.5|10087.5|10096|10094|10088.5|10086.5|541
1704378300000|2024-01-04 14:25:00|10088.5|10086.5|10084|10082|10089.5|10087.5|10083.5|10081.5|843
1704378600000|2024-01-04 14:30:00|10084.5|10082.5|10079.5|10077.5|10087|10085|10078.5|10076.5|1045
1704378900000|2024-01-04 14:35:00|10079|10077|10079.5|10077.5|10082.5|10080.5|10075.5|10073.5|873
1704379200000|2024-01-04 14:40:00|10080.5|10078.5|10080.5|10078.5|10081|10079|10076.5|10074.5|769
1704379500000|2024-01-04 14:45:00|10080|10078|10067|10065|10080.5|10078.5|10065.5|10063.5|1054
1704379800000|2024-01-04 14:50:00|10067.5|10065.5|10072.5|10070.5|10073.5|10071.5|10064.5|10062.5|1092
1704380100000|2024-01-04 14:55:00|10073|10071|10070.5|10068.5|10078|10076|10066.5|10064.5|911
1704380400000|2024-01-04 15:00:00|10069.5|10067.5|10085.5|10083.5|10085.5|10083.5|10067.5|10065.5|1250
1704380700000|2024-01-04 15:05:00|10084.5|10082.5|10084.5|10082.5|10085.5|10083.5|10076|10074|1195
1704381000000|2024-01-04 15:10:00|10085|10083|10088.5|10086.5|10088.5|10086.5|10084.5|10082.5|1450
1704381300000|2024-01-04 15:15:00|10090.5|10088.5|10095.5|10093.5|10096.5|10094.5|10088.5|10086.5|1545
1704381600000|2024-01-04 15:20:00|10094.5|10092.5|10094.5|10092.5|10097.5|10095.5|10088.5|10086.5|2583
1704381900000|2024-01-04 15:25:00|10095.5|10093.5|10090.5|10088.5|10095.5|10093.5|10085.5|10083.5|1780
1704382200000|2024-01-04 15:30:00|10091|10089|10088|10086|10095|10093|10088|10086|774
1704382500000|2024-01-04 15:35:00|10088.5|10086.5|10087.5|10085.5|10090.5|10088.5|10087.5|10085.5|459
1704382800000|2024-01-04 15:40:00|10086.5|10084.5|10091.5|10089.5|10093.5|10091.5|10085.5|10083.5|510
1704383100000|2024-01-04 15:45:00|10092|10090|10092.5|10090.5|10095.5|10093.5|10089.5|10087.5|866
1704383400000|2024-01-04 15:50:00|10091.5|10089.5|10090.5|10088.5|10092.5|10090.5|10086.5|10084.5|961
1704383700000|2024-01-04 15:55:00|10091.5|10089.5|10100.5|10098.5|10100.5|10098.5|10089.5|10087.5|1428
1704384000000|2024-01-04 16:00:00|10101.5|10099.5|10102.5|10100.5|10111.5|10109.5|10099.5|10097.5|2429
1704384300000|2024-01-04 16:05:00|10101.5|10099.5|10097.5|10095.5|10102.5|10100.5|10096.5|10094.5|855
1704384600000|2024-01-04 16:10:00|10098|10096|10100.5|10098.5|10107.5|10105.5|10096.5|10094.5|1813
1704384900000|2024-01-04 16:15:00|10100|10098|10091.5|10089.5|10100|10098|10091.5|10089.5|1860
1704385200000|2024-01-04 16:20:00|10092.5|10090.5|10095.5|10093.5|10096.5|10094.5|10092.5|10090.5|546
1704385500000|2024-01-04 16:25:00|10094.5|10092.5|10091.5|10089.5|10098.5|10096.5|10091.5|10089.5|633
1704385800000|2024-01-04 16:30:00|10092|10090|10089.5|10087.5|10095.5|10093.5|10089.5|10087.5|670
1704386100000|2024-01-04 16:35:00|10090|10088|10090.5|10088.5|10093.5|10091.5|10089.5|10087.5|699
1704386400000|2024-01-04 16:40:00|10091.5|10089.5|10086.5|10084.5|10091.5|10089.5|10086.5|10084.5|425
1704386700000|2024-01-04 16:45:00|10086|10084|10076.5|10074.5|10086.5|10084.5|10076.5|10074.5|641
1704387000000|2024-01-04 16:50:00|10077.5|10075.5|10079|10077|10079.5|10077.5|10076.5|10074.5|328
1704387300000|2024-01-04 16:55:00|10079.5|10077.5|10078.5|10076.5|10082.5|10080.5|10078.5|10076.5|381
1704387600000|2024-01-04 17:00:00|10077.5|10075.5|10080.5|10078.5|10080.5|10078.5|10077|10075|274
1704387900000|2024-01-04 17:05:00|10080|10078|10078.5|10076.5|10080.5|10078.5|10078.5|10076.5|273
1704388200000|2024-01-04 17:10:00|10079|10077|10079.5|10077.5|10080.5|10078.5|10078.5|10076.5|255
1704388500000|2024-01-04 17:15:00|10080|10078|10074.5|10072.5|10080.5|10078.5|10074.5|10072.5|241
1704388800000|2024-01-04 17:20:00|10075|10073|10076|10074|10077|10075|10073.5|10071.5|205
1704389100000|2024-01-04 17:25:00|10076.5|10074.5|10074.5|10072.5|10076.5|10074.5|10073.5|10071.5|188
1704389400000|2024-01-04 17:30:00|10074|10072|10071|10069|10074.5|10072.5|10070.5|10068.5|214
1704389700000|2024-01-04 17:35:00|10071.5|10069.5|10072.5|10070.5|10073.5|10071.5|10070|10068|204
1704390000000|2024-01-04 17:40:00|10071.5|10069.5|10068|10066|10071.5|10069.5|10067|10065|235
1704390300000|2024-01-04 17:45:00|10068.5|10066.5|10067|10065|10069.5|10067.5|10067|10065|145
1704390600000|2024-01-04 17:50:00|10067.5|10065.5|10067.5|10065.5|10069.5|10067.5|10066|10064|216
1704390900000|2024-01-04 17:55:00|10067|10065|10066.5|10064.5|10068|10066|10066|10064|107
1704441600000|2024-01-05 08:00:00|10070.5|10068.5|10075.5|10073.5|10081.5|10079.5|10067.5|10065.5|1452
1704441900000|2024-01-05 08:05:00|10075|10073|10056.5|10054.5|10075|10073|10055.5|10053.5|1030
1704442200000|2024-01-05 08:10:00|10057.5|10055.5|10050.5|10048.5|10062.5|10060.5|10050|10048|825
1704442500000|2024-01-05 08:15:00|10051.5|10049.5|10058.5|10056.5|10061.5|10059.5|10044.5|10042.5|878
1704442800000|2024-01-05 08:20:00|10058|10056|10048.5|10046.5|10058.5|10056.5|10045.5|10043.5|846
1704443100000|2024-01-05 08:25:00|10047.5|10045.5|10059.5|10057.5|10060.5|10058.5|10047.5|10045.5|973
1704443400000|2024-01-05 08:30:00|10058.5|10056.5|10052.5|10050.5|10058.5|10056.5|10047.5|10045.5|844
1704443700000|2024-01-05 08:35:00|10053.5|10051.5|10060.5|10058.5|10061.5|10059.5|10051.5|10049.5|783
1704444000000|2024-01-05 08:40:00|10061|10059|10061|10059|10067.5|10065.5|10060.5|10058.5|842
1704444300000|2024-01-05 08:45:00|10060.5|10058.5|10053.5|10051.5|10061.5|10059.5|10051.5|10049.5|1176
1704444600000|2024-01-05 08:50:00|10053|10051|10040.5|10038.5|10053|10051|10038.5|10036.5|608
1704444900000|2024-01-05 08:55:00|10039.5|10037.5|10029.5|10027.5|10040|10038|10028|10026|1337
1704445200000|2024-01-05 09:00:00|10030|10028|10029.5|10027.5|10033.5|10031.5|10027|10025|1170
1704445500000|2024-01-05 09:05:00|10028.5|10026.5|10029.5|10027.5|10029.5|10027.5|10022.5|10020.5|1007
1704445800000|2024-01-05 09:10:00|10030|10028|10038.5|10036.5|10041.5|10039.5|10030|10028|1142
1704446100000|2024-01-05 09:15:00|10038|10036|10036.5|10034.5|10041.5|10039.5|10033.5|10031.5|395
1704446400000|2024-01-05 09:20:00|10037.5|10035.5|10039.5|10037.5|10039.5|10037.5|10034.5|10032.5|634
1704446700000|2024-01-05 09:25:00|10040.5|10038.5|10031.5|10029.5|10042.5|10040.5|10029.5|10027.5|1322
1704447000000|2024-01-05 09:30:00|10030.5|10028.5|10032.5|10030.5|10033.5|10031.5|10026.5|10024.5|665
1704447300000|2024-01-05 09:35:00|10033.5|10031.5|10029|10027|10039.5|10037.5|10027.5|10025.5|647
1704447600000|2024-01-05 09:40:00|10028.5|10026.5|10027|10025|10029.5|10027.5|10023.5|10021.5|704
1704447900000|2024-01-05 09:45:00|10026.5|10024.5|10022.5|10020.5|10028.5|10026.5|10022.5|10020.5|565
1704448200000|2024-01-05 09:50:00|10023|10021|10017.5|10015.5|10024.5|10022.5|10015|10013|733
1704448500000|2024-01-05 09:55:00|10018|10016|10019.5|10017.5|10021.5|10019.5|10016.5|10014.5|989
1704448800000|2024-01-05 10:00:00|10020.5|10018.5|10015|10013|10022.5|10020.5|10013.5|10011.5|784
1704449100000|2024-01-05 10:05:00|10015.5|10013.5|10012.5|10010.5|10015.5|10013.5|10011.5|10009.5|491
1704449400000|2024-01-05 10:10:00|10013.5|10011.5|10012.5|10010.5|10017.5|10015.5|10011.5|10009.5|491
1704449700000|2024-01-05 10:15:00|10011.5|10009.5|10007.5|10005.5|10011.5|10009.5|10005|10003|1023
1704450000000|2024-01-05 10:20:00|10006.5|10004.5|10010.5|10008.5|10011.5|10009.5|10006.5|10004.5|469
1704450300000|2024-01-05 10:25:00|10011|10009|10009.5|10007.5|10015.5|10013.5|10008.5|10006.5|516
1704450600000|2024-01-05 10:30:00|10008.5|10006.5|10006.5|10004.5|10009.5|10007.5|10002.5|10000.5|789
1704450900000|2024-01-05 10:35:00|10007.5|10005.5|10006.5|10004.5|10009.5|10007.5|10003.5|10001.5|1185
1704451200000|2024-01-05 10:40:00|10007|10005|10001.5|9999.5|10008.5|10006.5|10000.5|9998.5|742
1704451500000|2024-01-05 10:45:00|10002.5|10000.5|10000.5|9998.5|10004.5|10002.5|9998.5|9996.5|1221
1704451800000|2024-01-05 10:50:00|10001.5|9999.5|10005.5|10003.5|10005.5|10003.5|9997.5|9995.5|476
1704452100000|2024-01-05 10:55:00|10004.5|10002.5|10006.5|10004.5|10008.5|10006.5|10003.5|10001.5|502
1704452400000|2024-01-05 11:00:00|10005.5|10003.5|10008.5|10006.5|10009.5|10007.5|10002.5|10000.5|515
1704452700000|2024-01-05 11:05:00|10009.5|10007.5|10006|10004|10011.5|10009.5|10004.5|10002.5|415
1704453000000|2024-01-05 11:10:00|10006.5|10004.5|10008.5|10006.5|10009.5|10007.5|10006|10004|255
1704453300000|2024-01-05 11:15:00|10007.5|10005.5|10003.5|10001.5|10007.5|10005.5|9998.5|9996.5|705
1704453600000|2024-01-05 11:20:00|10004.5|10002.5|9996.5|9994.5|10006.5|10004.5|9996|9994|580
1704453900000|2024-01-05 11:25:00|9995.5|9993.5|10001|9999|10003|10001|9995.5|9993.5|684
1704454200000|2024-01-05 11:30:00|10000.5|9998.5|10005|10003|10006.5|10004.5|10000.5|9998.5|703
1704454500000|2024-01-05 11:35:00|10005.5|10003.5|10005.5|10003.5|10009.5|10007.5|10005.5|10003.5|555
1704454800000|2024-01-05 11:40:00|10005|10003|10006.5|10004.5|10007.5|10005.5|10004.5|10002.5|662
1704455100000|2024-01-05 11:45:00|10006|10004|10011.5|10009.5|10012.5|10010.5|10005.5|10003.5|359
1704455400000|2024-01-05 11:50:00|10012.5|10010.5|10007.5|10005.5|10013.5|10011.5|10007.5|10005.5|734
1704455700000|2024-01-05 11:55:00|10008|10006|10007.5|10005.5|10008.5|10006.5|10003.5|10001.5|407
1704456000000|2024-01-05 12:00:00|10008|10006|10006.5|10004.5|10008|10006|10000.5|9998.5|917
1704456300000|2024-01-05 12:05:00|10005.5|10003.5|10007.5|10005.5|10009.5|10007.5|10004.5|10002.5|514
1704456600000|2024-01-05 12:10:00|10008.5|10006.5|10013.5|10011.5|10015.5|10013.5|10008.5|10006.5|919
1704456900000|2024-01-05 12:15:00|10012.5|10010.5|10005.5|10003.5|10013.5|10011.5|10004.5|10002.5|530
1704457200000|2024-01-05 12:20:00|10006|10004|10005.5|10003.5|10007.5|10005.5|10002.5|10000.5|638
1704457500000|2024-01-05 12:25:00|10005|10003|9996.5|9994.5|10005.5|10003.5|9996.5|9994.5|541
1704457800000|2024-01-05 12:30:00|9997|9995|9996.5|9994.5|9998.5|9996.5|9993|9991|710
1704458100000|2024-01-05 12:35:00|9995.5|9993.5|9996|9994|9996.5|9994.5|9991.5|9989.5|465
1704458400000|2024-01-05 12:40:00|9996.5|9994.5|10000|9998|10000|9998|9995.5|9993.5|701
1704458700000|2024-01-05 12:45:00|10000.5|9998.5|10006|10004|10009.5|10007.5|9998.5|9996.5|1421
1704459000000|2024-01-05 12:50:00|10005.5|10003.5|10007.5|10005.5|10007.5|10005.5|10002.5|10000.5|461
1704459300000|2024-01-05 12:55:00|10007|10005|10000.5|9998.5|10008.5|10006.5|9999.5|9997.5|777
1704459600000|2024-01-05 13:00:00|10001.5|9999.5|9999.5|9997.5|10004|10002|9995|9993|773
1704459900000|2024-01-05 13:05:00|9999|9997|10003.5|10001.5|10003.5|10001.5|9998.5|9996.5|790
1704460200000|2024-01-05 13:10:00|10003|10001|10006.5|10004.5|10006.5|10004.5|10000.5|9998.5|967
1704460500000|2024-01-05 13:15:00|10006|10004|10012.5|10010.5|10012.5|10010.5|10004.5|10002.5|788
1704460800000|2024-01-05 13:20:00|10011.5|10009.5|10013.5|10011.5|10020.5|10018.5|10011.5|10009.5|985
1704461100000|2024-01-05 13:25:00|10012.5|10010.5|10019.5|10016.5|10022|10020|10012.5|10010.5|839
1704461400000|2024-01-05 13:30:00|10017.5|10014.5|9967.5|9965.5|10017.5|10014.5|9964.5|9962.5|3195
1704461700000|2024-01-05 13:35:00|9968|9966|9970.5|9968.5|9975.5|9973.5|9961.5|9959.5|1148
1704462000000|2024-01-05 13:40:00|9970|9968|9988.5|9986.5|9989|9987|9966|9964|1983
1704462300000|2024-01-05 13:45:00|9987.5|9985.5|9992.5|9990.5|9992.5|9990.5|9979.5|9977.5|2010
1704462600000|2024-01-05 13:50:00|9993.5|9991.5|10002.5|10000.5|10006.5|10004.5|9988.5|9986.5|1780
1704462900000|2024-01-05 13:55:00|10001.5|9999.5|10010|10008|10010.5|10008.5|10000|9998|1654
1704463200000|2024-01-05 14:00:00|10010.5|10008.5|10015.5|10013.5|10017.5|10015.5|10004.5|10002.5|1368
1704463500000|2024-01-05 14:05:00|10014.5|10012.5|10002.5|10000.5|10020.5|10018.5|10000.5|9998.5|1138
1704463800000|2024-01-05 14:10:00|10001.5|9999.5|9998.5|9996.5|10003.5|10001.5|9996.5|9994.5|901
1704464100000|2024-01-05 14:15:00|9997|9995|10010.5|10008.5|10013.5|10011.5|9996.5|9994.5|900
1704464400000|2024-01-05 14:20:00|10011|10009|10018.5|10016.5|10019.5|10017.5|10007.5|10005.5|779
1704464700000|2024-01-05 14:25:00|10017.5|10015.5|10019.5|10017.5|10023|10021|10017.5|10015.5|1038
1704465000000|2024-01-05 14:30:00|10018.5|10016.5|10008.5|10006.5|10022.5|10020.5|10008.5|10006.5|990
1704465300000|2024-01-05 14:35:00|10009.5|10007.5|10002.5|10000.5|10012.5|10010.5|10002|10000|597
1704465600000|2024-01-05 14:40:00|10003|10001|10003.5|10001.5|10012.5|10010.5|10001.5|9999.5|819
1704465900000|2024-01-05 14:45:00|10002.5|10000.5|10013.5|10011.5|10014.5|10012.5|10002.5|10000.5|319
1704466200000|2024-01-05 14:50:00|10013|10011|10011.5|10009.5|10019.5|10017.5|10008.5|10006.5|719
1704466500000|2024-01-05 14:55:00|10012.5|10010.5|10009|10007|10012.5|10010.5|10003.5|10001.5|622
1704466800000|2024-01-05 15:00:00|10014|10011|10057.5|10055.5|10059|10057|10013.5|10010.5|2829
1704467100000|2024-01-05 15:05:00|10058|10056|10063.5|10061.5|10063.5|10061.5|10051.5|10049.5|2055
1704467400000|2024-01-05 15:10:00|10064|10062|10076.5|10074.5|10081.5|10079.5|10063.5|10061.5|1815
1704467700000|2024-01-05 15:15:00|10075.5|10073.5|10063.5|10061.5|10075.5|10073.5|10059.5|10057.5|1488
1704468000000|2024-01-05 15:20:00|10064|10062|10074.5|10072.5|10077|10075|10059.5|10057.5|1288
1704468300000|2024-01-05 15:25:00|10075.5|10073.5|10059.5|10057.5|10079.5|10077.5|10059|10057|1296
1704468600000|2024-01-05 15:30:00|10058.5|10056.5|10066.5|10064.5|10068.5|10066.5|10053.5|10051.5|1438
1704468900000|2024-01-05 15:35:00|10066|10064|10076.5|10074.5|10082.5|10080.5|10066|10064|895
1704469200000|2024-01-05 15:40:00|10075.5|10073.5|10079.5|10077.5|10081|10079|10074.5|10072.5|700
1704469500000|2024-01-05 15:45:00|10076.5|10074.5|10069|10067|10080.5|10078.5|10067.5|10065.5|589
1704469800000|2024-01-05 15:50:00|10068.5|10066.5|10069|10067|10070.5|10068.5|10059.5|10057.5|692
1704470100000|2024-01-05 15:55:00|10069.5|10067.5|10055.5|10053.5|10069.5|10067.5|10055.5|10053.5|866
1704470400000|2024-01-05 16:00:00|10055|10053|10048.5|10046.5|10063.5|10061.5|10048.5|10046.5|717
1704470700000|2024-01-05 16:05:00|10049.5|10047.5|10056|10054|10056|10054|10046.5|10044.5|946
1704471000000|2024-01-05 16:10:00|10056.5|10054.5|10067.5|10065.5|10069.5|10067.5|10054.5|10052.5|1901
1704471300000|2024-01-05 16:15:00|10066.5|10064.5|10060.5|10058.5|10070.5|10068.5|10060.5|10058.5|1514
1704471600000|2024-01-05 16:20:00|10060|10058|10052|10050|10060.5|10058.5|10049.5|10047.5|945
1704471900000|2024-01-05 16:25:00|10052.5|10050.5|10044.5|10042.5|10056.5|10054.5|10043.5|10041.5|1060
1704472200000|2024-01-05 16:30:00|10045.5|10043.5|10043.5|10041.5|10047|10045|10040|10038|953
1704472500000|2024-01-05 16:35:00|10042.5|10040.5|10040|10038|10043|10041|10038|10036|444
1704472800000|2024-01-05 16:40:00|10040.5|10038.5|10043.5|10041.5|10043.5|10041.5|10040|10038|369
1704473100000|2024-01-05 16:45:00|10042.5|10040.5|10033.5|10031.5|10043.5|10041.5|10032.5|10030.5|356
1704473400000|2024-01-05 16:50:00|10032.5|10030.5|10033|10031|10037.5|10035.5|10032|10030|469
1704473700000|2024-01-05 16:55:00|10033.5|10031.5|10027.5|10025.5|10034|10032|10026.5|10024.5|691
1704474000000|2024-01-05 17:00:00|10028.5|10026.5|10028.5|10026.5|10031.5|10029.5|10027|10025|298
1704474300000|2024-01-05 17:05:00|10027.5|10025.5|10018.5|10016.5|10029.5|10027.5|10018.5|10016.5|181
1704474600000|2024-01-05 17:10:00|10019|10017|10025|10023|10025.5|10023.5|10016|10014|403
1704474900000|2024-01-05 17:15:00|10025.5|10023.5|10021.5|10019.5|10025.5|10023.5|10020|10018|185
1704475200000|2024-01-05 17:20:00|10022|10020|10021|10019|10024.5|10022.5|10020.5|10018.5|336
1704475500000|2024-01-05 17:25:00|10020.5|10018.5|10013|10011|10021.5|10019.5|10013|10011|317
1704475800000|2024-01-05 17:30:00|10013.5|10011.5|10013.5|10011.5|10018.5|10016.5|10012.5|10010.5|360
1704476100000|2024-01-05 17:35:00|10014|10012|10015.5|10013.5|10016|10014|10012.5|10010.5|293
1704476400000|2024-01-05 17:40:00|10016|10014|10016.5|10014.5|10019.5|10017.5|10014.5|10012.5|189
1704476700000|2024-01-05 17:45:00|10016|10014|10014|10012|10016.5|10014.5|10012.5|10010.5|87
1704477000000|2024-01-05 17:50:00|10013.5|10011.5|10016|10014|10017|10015|10010.5|10008.5|274
1704477300000|2024-01-05 17:55:00|10015.5|10013.5|10007|10005|10015.5|10013.5|10007|10005|134
1704700800000|2024-01-08 08:00:00|10001|9999|10007.5|10005.5|10008|10006|9995.5|9993.5|1558
1704701100000|2024-01-08 08:05:00|10006.5|10004.5|9991.5|9989.5|10007.5|10005.5|9989.5|9987.5|971
1704701400000|2024-01-08 08:10:00|9992|9990|9984.5|9982.5|9997.5|9995.5|9984.5|9982.5|914
1704701700000|2024-01-08 08:15:00|9985|9983|9988.5|9986.5|9994.5|9992.5|9985|9983|815
1704702000000|2024-01-08 08:20:00|9989.5|9987.5|9979.5|9977.5|9990|9988|9978|9976|1142
1704702300000|2024-01-08 08:25:00|9978.5|9976.5|9981.5|9979.5|9986.5|9984.5|9977.5|9975.5|642
1704702600000|2024-01-08 08:30:00|9982.5|9980.5|10000.5|9998.5|10003|10001|9981.5|9979.5|1281
1704702900000|2024-01-08 08:35:00|9999.5|9997.5|10007|10005|10007.5|10005.5|9997.5|9995.5|742
1704703200000|2024-01-08 08:40:00|10007.5|10005.5|10002.5|10000.5|10007.5|10005.5|10000.5|9998.5|490
1704703500000|2024-01-08 08:45:00|10003|10001|10007.5|10005.5|10008.5|10006.5|10001.5|9999.5|477
1704703800000|2024-01-08 08:50:00|10006.5|10004.5|10001.5|9999.5|10007.5|10005.5|10001.5|9999.5|533
1704704100000|2024-01-08 08:55:00|10001|9999|10001.5|9999.5|10004.5|10002.5|9999.5|9997.5|265
1704704400000|2024-01-08 09:00:00|10001|9999|9996.5|9994.5|10001.5|9999.5|9994.5|9992.5|542
1704704700000|2024-01-08 09:05:00|9997.5|9995.5|10007.5|10005.5|10010.5|10008.5|9997.5|9995.5|569
1704705000000|2024-01-08 09:10:00|10009.5|10007.5|10003.5|10001.5|10010.5|10008.5|10000.5|9998.5|658
1704705300000|2024-01-08 09:15:00|10004.5|10002.5|10000.5|9998.5|10004.5|10002.5|9998.5|9996.5|373
1704705600000|2024-01-08 09:20:00|9999.5|9997.5|9999.5|9997.5|10003.5|10001.5|9997.5|9995.5|624
1704705900000|2024-01-08 09:25:00|10000|9998|9995.5|9993.5|10003.5|10001.5|9995.5|9993.5|631
1704706200000|2024-01-08 09:30:00|9996.5|9994.5|9992.5|9990.5|9999.5|9997.5|9990|9988|534
1704706500000|2024-01-08 09:35:00|9993|9991|10000.5|9998.5|10001.5|9999.5|9992.5|9990.5|385
1704706800000|2024-01-08 09:40:00|10001.5|9999.5|10002.5|10000.5|10004.5|10002.5|9998.5|9996.5|483
1704707100000|2024-01-08 09:45:00|10001.5|9999.5|10017|10015|10019.5|10017.5|10000.5|9998.5|1012
1704707400000|2024-01-08 09:50:00|10016.5|10014.5|10021.5|10019.5|10021.5|10019.5|10013.5|10011.5|650
1704707700000|2024-01-08 09:55:00|10022|10020|10018.5|10016.5|10023.5|10021.5|10018.5|10016.5|915
1704708000000|2024-01-08 10:00:00|10019|10017|10012.5|10010.5|10019|10017|10007.5|10005.5|932
1704708300000|2024-01-08 10:05:00|10013.5|10011.5|10015.5|10013.5|10016|10014|10010.5|10008.5|484
1704708600000|2024-01-08 10:10:00|10014.5|10012.5|10015.5|10013.5|10018.5|10016.5|10012.5|10010.5|657
1704708900000|2024-01-08 10:15:00|10016.5|10014.5|10014.5|10012.5|10019.5|10017.5|10014.5|10012.5|580
1704709200000|2024-01-08 10:20:00|10013.5|10011.5|10007.5|10005.5|10013.5|10011.5|10005.5|10003.5|741
1704709500000|2024-01-08 10:25:00|10006.5|10004.5|10008.5|10006.5|10008.5|10006.5|10000.5|9998.5|557
1704709800000|2024-01-08 10:30:00|10008|10006|10004.5|10002.5|10008.5|10006.5|10004|10002|361
1704710100000|2024-01-08 10:35:00|10004|10002|10003.5|10001.5|10006.5|10004.5|10002.5|10000.5|600
1704710400000|2024-01-08 10:40:00|10002.5|10000.5|9996.5|9994.5|10003|10001|9996.5|9994.5|741
1704710700000|2024-01-08 10:45:00|9997.5|9995.5|10002.5|10000.5|10003.5|10001.5|9997.5|9995.5|639
1704711000000|2024-01-08 10:50:00|10002|10000|10000|9998|10003.5|10001.5|9997.5|9995.5|305
1704711300000|2024-01-08 10:55:00|9999.5|9997.5|10000.5|9998.5|10000.5|9998.5|9996.5|9994.5|181
1704711600000|2024-01-08 11:00:00|10000|9998|9994.5|9992.5|10000.5|9998.5|9994.5|9992.5|394
1704711900000|2024-01-08 11:05:00|9995.5|9993.5|10000.5|9998.5|10000.5|9998.5|9995|9993|341
1704712200000|2024-01-08 11:10:00|10001|9999|10003|10001|10003.5|10001.5|9996|9994|337
1704712500000|2024-01-08 11:15:00|10002.5|10000.5|10003.5|10001.5|10004.5|10002.5|10002.5|10000.5|439
1704712800000|2024-01-08 11:20:00|10004.5|10002.5|10003.5|10001.5|10004.5|10002.5|10000.5|9998.5|148
1704713100000|2024-01-08 11:25:00|10002.5|10000.5|10002.5|10000.5|10002.5|10000.5|9997.5|9995.5|483
1704713400000|2024-01-08 11:30:00|10002|10000|10003.5|10001.5|10009.5|10007.5|10000.5|9998.5|453
1704713700000|2024-01-08 11:35:00|10002.5|10000.5|10005.5|10003.5|10008.5|10006.5|10001.5|9999.5|426
1704714000000|2024-01-08 11:40:00|10006|10004|10002.5|10000.5|10007.5|10005.5|10000.5|9998.5|217
1704714300000|2024-01-08 11:45:00|10003.5|10001.5|9995|9993|10003.5|10001.5|9993.5|9991.5|630
1704714600000|2024-01-08 11:50:00|9995.5|9993.5|9992.5|9990.5|9995.5|9993.5|9989.5|9987.5|628
1704714900000|2024-01-08 11:55:00|9992|9990|9995|9993|9995.5|9993.5|9989.5|9987.5|535
1704715200000|2024-01-08 12:00:00|9995.5|9993.5|9991.5|9989.5|9997.5|9995.5|9991.5|9989.5|643
1704715500000|2024-01-08 12:05:00|9990.5|9988.5|9985.5|9983.5|9991.5|9989.5|9985.5|9983.5|525
1704715800000|2024-01-08 12:10:00|9986.5|9984.5|9985.5|9983.5|9987.5|9985.5|9984.5|9982.5|565
1704716100000|2024-01-08 12:15:00|9986.5|9984.5|9983.5|9981.5|9986.5|9984.5|9980.5|9978.5|875
1704716400000|2024-01-08 12:20:00|9982.5|9980.5|9979.5|9977.5|9983.5|9981.5|9978.5|9976.5|486
1704716700000|2024-01-08 12:25:00|9981.5|9979.5|9983.5|9981.5|9983.5|9981.5|9980.5|9978.5|513
1704717000000|2024-01-08 12:30:00|9983|9981|9981.5|9979.5|9983.5|9981.5|9978.5|9976.5|478
1704717300000|2024-01-08 12:35:00|9982.5|9980.5|9981.5|9979.5|9983.5|9981.5|9978.5|9976.5|292
1704717600000|2024-01-08 12:40:00|9981|9979|9985.5|9983.5|9988.5|9986.5|9978.5|9976.5|515
1704717900000|2024-01-08 12:45:00|9986.5|9984.5|9990.5|9988.5|9991.5|9989.5|9984.5|9982.5|650
1704718200000|2024-01-08 12:50:00|9990|9988|9993.5|9991.5|9993.5|9991.5|9989.5|9987.5|394
1704718500000|2024-01-08 12:55:00|9992.5|9990.5|9990.5|9988.5|9992.5|9990.5|9988.5|9986.5|336
1704718800000|2024-01-08 13:00:00|9991.5|9989.5|9992.5|9990.5|9994.5|9992.5|9991|9989|373
1704719100000|2024-01-08 13:05:00|9992|9990|9983.5|9981.5|9992.5|9990.5|9982.5|9980.5|354
1704719400000|2024-01-08 13:10:00|9984|9982|9986|9984|9988|9986|9981.5|9979.5|586
1704719700000|2024-01-08 13:15:00|9986.5|9984.5|9991.5|9989.5|9992.5|9990.5|9985.5|9983.5|557
1704720000000|2024-01-08 13:20:00|9992|9990|9999.5|9997.5|10001|9999|9986.5|9984.5|727
1704720300000|2024-01-08 13:25:00|10000.5|9998.5|10003.5|10001.5|10004.5|10002.5|9999.5|9997.5|807
1704720600000|2024-01-08 13:30:00|10004.5|10002.5|10007.5|10005.5|10013|10011|10004.5|10002.5|839
1704720900000|2024-01-08 13:35:00|10008.5|10006.5|10006.5|10004.5|10013.5|10011.5|10006.5|10004.5|803
1704721200000|2024-01-08 13:40:00|10005.5|10003.5|10005.5|10003.5|10009.5|10007.5|10001.5|9999.5|907
1704721500000|2024-01-08 13:45:00|10004.5|10002.5|9994.5|9992.5|10005.5|10003.5|9993.5|9991.5|655
1704721800000|2024-01-08 13:50:00|9995.5|9993.5|9990|9988|9999.5|9997.5|9990|9988|447
1704722100000|2024-01-08 13:55:00|9989.5|9987.5|9993.5|9991.5|9994.5|9992.5|9987.5|9985.5|867
1704722400000|2024-01-08 14:00:00|9994.5|9992.5|9997|9995|9999|9997|9992.5|9990.5|1070
1704722700000|2024-01-08 14:05:00|9996.5|9994.5|10000.5|9998.5|10001.5|9999.5|9992.5|9990.5|476
1704723000000|2024-01-08 14:10:00|10001|9999|9999.5|9997.5|10003.5|10001.5|9998|9996|704
1704723300000|2024-01-08 14:15:00|9998.5|9996.5|9998.5|9996.5|10001.5|9999.5|9994.5|9992.5|559
1704723600000|2024-01-08 14:20:00|9998|9996|10003.5|10001.5|10005.5|10003.5|9992.5|9990.5|1007
1704723900000|2024-01-08 14:25:00|10004.5|10002.5|10002|10000|10005.5|10003.5|9996.5|9994.5|1127
1704724200000|2024-01-08 14:30:00|10002.5|10000.5|10006.5|10004.5|10006.5|10004.5|9997.5|9995.5|1202
1704724500000|2024-01-08 14:35:00|10007.5|10005.5|10009.5|10007.5|10009.5|10007.5|10002.5|10000.5|818
1704724800000|2024-01-08 14:40:00|10010.5|10008.5|10006.5|10004.5|10017.5|10015.5|10006.5|10004.5|2093
1704725100000|2024-01-08 14:45:00|10007|10005|10022.5|10020.5|10024.5|10022.5|10007|10005|1385
1704725400000|2024-01-08 14:50:00|10021.5|10019.5|10022.5|10020.5|10027.5|10025.5|10019.5|10017.5|1487
1704725700000|2024-01-08 14:55:00|10023.5|10021.5|10027.5|10025.5|10029.5|10027.5|10019.5|10017.5|1319
1704726000000|2024-01-08 15:00:00|10026.5|10024.5|10033.5|10031.5|10035.5|10033.5|10026.5|10024.5|1059
1704726300000|2024-01-08 15:05:00|10034.5|10032.5|10040.5|10038.5|10040.5|10038.5|10033.5|10031.5|928
1704726600000|2024-01-08 15:10:00|10041|10039|10033.5|10031.5|10041.5|10039.5|10033.5|10031.5|703
1704726900000|2024-01-08 15:15:00|10034|10032|10033.5|10031.5|10036|10034|10030|10028|623
1704727200000|2024-01-08 15:20:00|10033|10031|10038|10036|10041|10039|10031.5|10029.5|847
1704727500000|2024-01-08 15:25:00|10038.5|10036.5|10043.5|10041.5|10044.5|10042.5|10035.5|10033.5|461
1704727800000|2024-01-08 15:30:00|10044|10042|10048.5|10046.5|10049.5|10047.5|10042.5|10040.5|1492
1704728100000|2024-01-08 15:35:00|10047.5|10045.5|10042.5|10040.5|10047.5|10045.5|10040.5|10038.5|1772
1704728400000|2024-01-08 15:40:00|10043.5|10041.5|10035.5|10033.5|10044|10042|10034.5|10032.5|889
1704728700000|2024-01-08 15:45:00|10034.5|10032.5|10035.5|10033.5|10039.5|10037.5|10032.5|10030.5|1207
1704729000000|2024-01-08 15:50:00|10035|10033|10041.5|10039.5|10043.5|10041.5|10034.5|10032.5|929
1704729300000|2024-01-08 15:55:00|10041|10039|10034.5|10032.5|10043.5|10041.5|10032.5|10030.5|598
1704729600000|2024-01-08 16:00:00|10035.5|10033.5|10026.5|10024.5|10038.5|10036.5|10025.5|10023.5|1463
1704729900000|2024-01-08 16:05:00|10027.5|10025.5|10037.5|10035.5|10039.5|10037.5|10026.5|10024.5|1888
1704730200000|2024-01-08 16:10:00|10036.5|10034.5|10046.5|10044.5|10049.5|10047.5|10034.5|10032.5|2409
1704730500000|2024-01-08 16:15:00|10046|10044|10047.5|10045.5|10049|10047|10042.5|10040.5|2017
1704730800000|2024-01-08 16:20:00|10048|10046|10048.5|10046.5|10052.5|10050.5|10047.5|10045.5|1746
1704731100000|2024-01-08 16:25:00|10048|10046|10047|10045|10048.5|10046.5|10045.5|10043.5|509
1704731400000|2024-01-08 16:30:00|10047.5|10045.5|10043.5|10041.5|10047.5|10045.5|10042.5|10040.5|651
1704731700000|2024-01-08 16:35:00|10044.5|10042.5|10046.5|10044.5|10049.5|10047.5|10043.5|10041.5|463
1704732000000|2024-01-08 16:40:00|10047.5|10045.5|10051.5|10049.5|10055.5|10053.5|10047.5|10045.5|935
1704732300000|2024-01-08 16:45:00|10051|10049|10049|10047|10054|10052|10048.5|10046.5|777
1704732600000|2024-01-08 16:50:00|10048.5|10046.5|10045.5|10043.5|10050.5|10048.5|10045.5|10043.5|498
1704732900000|2024-01-08 16:55:00|10046|10044|10045.5|10043.5|10047|10045|10044.5|10042.5|845
1704733200000|2024-01-08 17:00:00|10046|10044|10050.5|10048.5|10051.5|10049.5|10046|10044|410
1704733500000|2024-01-08 17:05:00|10049.5|10047.5|10046.5|10044.5|10051.5|10049.5|10046.5|10044.5|306
1704733800000|2024-01-08 17:10:00|10047|10045|10046.5|10044.5|10047.5|10045.5|10045.5|10043.5|195
1704734100000|2024-01-08 17:15:00|10046|10044|10044.5|10042.5|10050|10048|10044.5|10042.5|215
1704734400000|2024-01-08 17:20:00|10044|10042|10044.5|10042.5|10045.5|10043.5|10042.5|10040.5|345
1704734700000|2024-01-08 17:25:00|10045.5|10043.5|10044.5|10042.5|10046.5|10044.5|10042.5|10040.5|94
1704735000000|2024-01-08 17:30:00|10044|10042|10045.5|10043.5|10045.5|10043.5|10042.5|10040.5|114
1704735300000|2024-01-08 17:35:00|10046.5|10044.5|10046.5|10044.5|10047.5|10045.5|10046|10044|94
1704735600000|2024-01-08 17:40:00|10047|10045|10042.5|10040.5|10047.5|10045.5|10042.5|10040.5|263
1704735900000|2024-01-08 17:45:00|10043.5|10041.5|10045.5|10043.5|10045.5|10043.5|10041.5|10039.5|209
1704736200000|2024-01-08 17:50:00|10046|10044|10047.5|10045.5|10048.5|10046.5|10045.5|10043.5|214
1704736500000|2024-01-08 17:55:00|10048|10046|10049|10047|10051.5|10049.5|10048|10046|351
1704787200000|2024-01-09 08:00:00|10016.5|10014.5|10020.5|10018.5|10022.5|10020.5|10010.5|10008.5|1228
1704787500000|2024-01-09 08:05:00|10021.5|10019.5|10019.5|10017.5|10027.5|10025.5|10017.5|10015.5|1054
1704787800000|2024-01-09 08:10:00|10018.5|10016.5|10009.5|10007.5|10018.5|10016.5|10007.5|10005.5|1111
1704788100000|2024-01-09 08:15:00|10010.5|10008.5|10006.5|10004.5|10011.5|10009.5|10003.5|10001.5|874
1704788400000|2024-01-09 08:20:00|10005.5|10003.5|10004.5|10002.5|10007.5|10005.5|10000.5|9998.5|758
1704788700000|2024-01-09 08:25:00|10003.5|10001.5|10006.5|10004.5|10006.5|10004.5|9998.5|9996.5|495
1704789000000|2024-01-09 08:30:00|10005.5|10003.5|10009|10007|10009.5|10007.5|10000.5|9998.5|717
1704789300000|2024-01-09 08:35:00|10009.5|10007.5|10008.5|10006.5|10011.5|10009.5|10003.5|10001.5|873
1704789600000|2024-01-09 08:40:00|10007.5|10005.5|10010.5|10008.5|10013.5|10011.5|10007.5|10005.5|857
1704789900000|2024-01-09 08:45:00|10009.5|10007.5|10012.5|10010.5|10012.5|10010.5|10007.5|10005.5|552
1704790200000|2024-01-09 08:50:00|10012|10010|10010.5|10008.5|10016.5|10014.5|10010|10008|847
1704790500000|2024-01-09 08:55:00|10011.5|10009.5|10008.5|10006.5|10011.5|10009.5|10006.5|10004.5|915
1704790800000|2024-01-09 09:00:00|10007.5|10005.5|10009.5|10007.5|10011.5|10009.5|10007.5|10005.5|904
1704791100000|2024-01-09 09:05:00|10010|10008|10006.5|10004.5|10012.5|10010.5|10006.5|10004.5|788
1704791400000|2024-01-09 09:10:00|10007.5|10005.5|10000.5|9998.5|10008.5|10006.5|9998.5|9996.5|949
1704791700000|2024-01-09 09:15:00|9999.5|9997.5|9996.5|9994.5|10004|10002|9996.5|9994.5|911
1704792000000|2024-01-09 09:20:00|9997|9995|10000.5|9998.5|10000.5|9998.5|9996.5|9994.5|1765
1704792300000|2024-01-09 09:25:00|10001.5|9999.5|10002.5|10000.5|10005.5|10003.5|10000.5|9998.5|1441
1704792600000|2024-01-09 09:30:00|10002|10000|9995.5|9993.5|10002.5|10000.5|9993|9991|1202
1704792900000|2024-01-09 09:35:00|9995|9993|9991.5|9989.5|9995.5|9993.5|9990.5|9988.5|1038
1704793200000|2024-01-09 09:40:00|9991|9989|9988|9986|9991|9989|9985.5|9983.5|1845
1704793500000|2024-01-09 09:45:00|9987.5|9985.5|9988.5|9986.5|9991.5|9989.5|9985.5|9983.5|2327
1704793800000|2024-01-09 09:50:00|9987.5|9985.5|9991.5|9989.5|9994.5|9992.5|9987.5|9985.5|2115
1704794100000|2024-01-09 09:55:00|9992.5|9990.5|9988.5|9986.5|9994.5|9992.5|9988.5|9986.5|5343
1704794400000|2024-01-09 10:00:00|9989.5|9987.5|10000.5|9998.5|10000.5|9998.5|9985.5|9983.5|4523
1704794700000|2024-01-09 10:05:00|10001.5|9999.5|9997.5|9995.5|10001.5|9999.5|9997.5|9995.5|1860
1704795000000|2024-01-09 10:10:00|9995.5|9993.5|10000|9998|10000|9998|9995.5|9993.5|2343
1704795300000|2024-01-09 10:15:00|10000.5|9998.5|10004.5|10002.5|10006|10004|10000.5|9998.5|1041
1704795600000|2024-01-09 10:20:00|10005|10003|10006.5|10004.5|10007.5|10005.5|10003.5|10001.5|568
1704795900000|2024-01-09 10:25:00|10006|10004|10005.5|10003.5|10007.5|10005.5|10003.5|10001.5|578
1704796200000|2024-01-09 10:30:00|10006.5|10004.5|10005.5|10003.5|10006.5|10004.5|10005.5|10003.5|223
1704796500000|2024-01-09 10:35:00|10006.5|10004.5|10004.5|10002.5|10011|10009|10004.5|10002.5|879
1704796800000|2024-01-09 10:40:00|10004|10002|9999.5|9997.5|10005.5|10003.5|9997.5|9995.5|505
1704797100000|2024-01-09 10:45:00|9998.5|9996.5|9997.5|9995.5|9999.5|9997.5|9996.5|9994.5|945
1704797400000|2024-01-09 10:50:00|9998|9996|10000.5|9998.5|10002.5|10000.5|9998|9996|743
1704797700000|2024-01-09 10:55:00|10001.5|9999.5|9999.5|9997.5|10002.5|10000.5|9996.5|9994.5|1154
1704798000000|2024-01-09 11:00:00|10000.5|9998.5|9996.5|9994.5|10002.5|10000.5|9994.5|9992.5|635
1704798300000|2024-01-09 11:05:00|9997.5|9995.5|9995.5|9993.5|9998.5|9996.5|9994.5|9992.5|272
1704798600000|2024-01-09 11:10:00|9994.5|9992.5|9995.5|9993.5|9995.5|9993.5|9989.5|9987.5|610
1704798900000|2024-01-09 11:15:00|9996.5|9994.5|10000.5|9998.5|10001.5|9999.5|9996.5|9994.5|302
1704799200000|2024-01-09 11:20:00|9999.5|9997.5|9997.5|9995.5|10001.5|9999.5|9996.5|9994.5|291
1704799500000|2024-01-09 11:25:00|9998.5|9996.5|9999.5|9997.5|10004.5|10002.5|9997.5|9995.5|320
1704799800000|2024-01-09 11:30:00|9999|9997|9995.5|9993.5|9999.5|9997.5|9994.5|9992.5|414
1704800100000|2024-01-09 11:35:00|9994.5|9992.5|9992.5|9990.5|9996.5|9994.5|9992.5|9990.5|318
1704800400000|2024-01-09 11:40:00|9991.5|9989.5|9990.5|9988.5|9992.5|9990.5|9990.5|9988.5|313
1704800700000|2024-01-09 11:45:00|9991.5|9989.5|9992.5|9990.5|9994|9992|9990.5|9988.5|368
1704801000000|2024-01-09 11:50:00|9993.5|9991.5|9992.5|9990.5|9994.5|9992.5|9990.5|9988.5|372
1704801300000|2024-01-09 11:55:00|9993|9991|9993.5|9991.5|9994.5|9992.5|9992|9990|273
1704801600000|2024-01-09 12:00:00|9992.5|9990.5|9994.5|9992.5|9995.5|9993.5|9992|9990|508
1704801900000|2024-01-09 12:05:00|9995|9993|10002.5|10000.5|10002.5|10000.5|9995|9993|720
1704802200000|2024-01-09 12:10:00|10001.5|9999.5|10000.5|9998.5|10002.5|10000.5|9999.5|9997.5|437
1704802500000|2024-01-09 12:15:00|9998.5|9996.5|10003.5|10001.5|10005.5|10003.5|9998.5|9996.5|400
1704802800000|2024-01-09 12:20:00|10002.5|10000.5|10002.5|10000.5|10004|10002|10000.5|9998.5|280
1704803100000|2024-01-09 12:25:00|10002|10000|10004.5|10002.5|10005.5|10003.5|10001.5|9999.5|270
1704803400000|2024-01-09 12:30:00|10005.5|10003.5|10007.5|10005.5|10009.5|10007.5|10003.5|10001.5|576
1704803700000|2024-01-09 12:35:00|10008.5|10006.5|10004.5|10002.5|10010.5|10008.5|10004.5|10002.5|748
1704804000000|2024-01-09 12:40:00|10004|10002|9998.5|9996.5|10005.5|10003.5|9995.5|9993.5|811
1704804300000|2024-01-09 12:45:00|9999.5|9997.5|9998|9996|10000.5|9998.5|9996.5|9994.5|693
1704804600000|2024-01-09 12:50:00|9997.5|9995.5|10000.5|9998.5|10000.5|9998.5|9995.5|9993.5|723
1704804900000|2024-01-09 12:55:00|10001.5|9999.5|9994|9992|10002.5|10000.5|9994|9992|937
1704805200000|2024-01-09 13:00:00|9994.5|9992.5|9992.5|9990.5|9997.5|9995.5|9987|9985|883
1704805500000|2024-01-09 13:05:00|9991.5|9989.5|9993|9991|9994.5|9992.5|9990.5|9988.5|807
1704805800000|2024-01-09 13:10:00|9993.5|9991.5|9994.5|9992.5|9994.5|9992.5|9989.5|9987.5|306
1704806100000|2024-01-09 13:15:00|9995.5|9993.5|9993|9991|9995.5|9993.5|9990.5|9988.5|677
1704806400000|2024-01-09 13:20:00|9993.5|9991.5|9993.5|9991.5|9998.5|9996.5|9993|9991|674
1704806700000|2024-01-09 13:25:00|9994.5|9992.5|9997.5|9995.5|9998.5|9996.5|9993.5|9991.5|527
1704807000000|2024-01-09 13:30:00|9996.5|9994.5|10000.5|9998.5|10004.5|10002.5|9996.5|9994.5|1234
1704807300000|2024-01-09 13:35:00|10001.5|9999.5|10007.5|10005.5|10010.5|10008.5|10001.5|9999.5|884
1704807600000|2024-01-09 13:40:00|10008|10006|10003.5|10001.5|10010.5|10008.5|10002.5|10000.5|577
1704807900000|2024-01-09 13:45:00|10004.5|10002.5|10002.5|10000.5|10004.5|10002.5|9999.5|9997.5|966
1704808200000|2024-01-09 13:50:00|10002|10000|10009.5|10007.5|10010.5|10008.5|10000.5|9998.5|819
1704808500000|2024-01-09 13:55:00|10008.5|10006.5|10013.5|10011.5|10017.5|10015.5|10008.5|10006.5|1389
1704808800000|2024-01-09 14:00:00|10014.5|10012.5|10015.5|10013.5|10019.5|10017.5|10012.5|10010.5|1464
1704809100000|2024-01-09 14:05:00|10016.5|10014.5|10014.5|10012.5|10018.5|10016.5|10010.5|10008.5|2504
1704809400000|2024-01-09 14:10:00|10015.5|10013.5|10018.5|10016.5|10025.5|10023.5|10011.5|10009.5|1565
1704809700000|2024-01-09 14:15:00|10017.5|10015.5|10012.5|10010.5|10021.5|10019.5|10009.5|10007.5|1670
1704810000000|2024-01-09 14:20:00|10014|10012|10011.5|10009.5|10014.5|10012.5|10010.5|10008.5|488
1704810300000|2024-01-09 14:25:00|10011|10009|10014.5|10012.5|10016.5|10014.5|10008|10006|840
1704810600000|2024-01-09 14:30:00|10015.5|10013.5|10027.5|10025.5|10030|10028|10015|10013|1447
1704810900000|2024-01-09 14:35:00|10028.5|10026.5|10033.5|10031.5|10037.5|10035.5|10026.5|10024.5|1357
1704811200000|2024-01-09 14:40:00|10033|10031|10038.5|10036.5|10043.5|10041.5|10031.5|10029.5|1317
1704811500000|2024-01-09 14:45:00|10039.5|10037.5|10045.5|10043.5|10048.5|10046.5|10039.5|10037.5|1273
1704811800000|2024-01-09 14:50:00|10046.5|10044.5|10050.5|10048.5|10054.5|10052.5|10045.5|10043.5|2036
1704812100000|2024-01-09 14:55:00|10049.5|10047.5|10061.5|10059.5|10062.5|10060.5|10045.5|10043.5|3017
1704812400000|2024-01-09 15:00:00|10062.5|10060.5|10064.5|10062.5|10064.5|10062.5|10056.5|10054.5|2053
1704812700000|2024-01-09 15:05:00|10065.5|10063.5|10063.5|10061.5|10070.5|10068.5|10057.5|10055.5|1820
1704813000000|2024-01-09 15:10:00|10063|10061|10056|10054|10067.5|10065.5|10053.5|10051.5|1224
1704813300000|2024-01-09 15:15:00|10056.5|10054.5|10058|10056|10059.5|10057.5|10053.5|10051.5|737
1704813600000|2024-01-09 15:20:00|10058.5|10056.5|10062|10060|10064.5|10062.5|10054.5|10052.5|1678
1704813900000|2024-01-09 15:25:00|10062.5|10060.5|10061.5|10059.5|10063.5|10061.5|10059.5|10057.5|742
1704814200000|2024-01-09 15:30:00|10061|10059|10052.5|10050.5|10061.5|10059.5|10052.5|10050.5|840
1704814500000|2024-01-09 15:35:00|10051.5|10049.5|10049.5|10047.5|10051.5|10049.5|10046.5|10044.5|1104
1704814800000|2024-01-09 15:40:00|10050|10048|10049|10047|10051.5|10049.5|10045.5|10043.5|731
1704815100000|2024-01-09 15:45:00|10049.5|10047.5|10052.5|10050.5|10054.5|10052.5|10047|10045|415
1704815400000|2024-01-09 15:50:00|10052|10050|10055.5|10053.5|10057.5|10055.5|10051.5|10049.5|278
1704815700000|2024-01-09 15:55:00|10056.5|10054.5|10049.5|10047.5|10056.5|10054.5|10046.5|10044.5|743
1704816000000|2024-01-09 16:00:00|10050|10048|10045.5|10043.5|10050.5|10048.5|10044.5|10042.5|795
1704816300000|2024-01-09 16:05:00|10044.5|10042.5|10041.5|10039.5|10046|10044|10037|10035|1215
1704816600000|2024-01-09 16:10:00|10041|10039|10042.5|10040.5|10045.5|10043.5|10035.5|10033.5|3662
1704816900000|2024-01-09 16:15:00|10040.5|10038.5|10032.5|10030.5|10043.5|10041.5|10031.5|10029.5|2877
1704817200000|2024-01-09 16:20:00|10032|10030|10038.5|10036.5|10040.5|10038.5|10031.5|10029.5|960
1704817500000|2024-01-09 16:25:00|10037.5|10035.5|10033.5|10031.5|10040.5|10038.5|10033.5|10031.5|568
1704817800000|2024-01-09 16:30:00|10034|10032|10024.5|10022.5|10034.5|10032.5|10022.5|10020.5|891
1704818100000|2024-01-09 16:35:00|10026.5|10024.5|10039.5|10037.5|10039.5|10037.5|10026.5|10024.5|492
1704818400000|2024-01-09 16:40:00|10039|10037|10034.5|10032.5|10039.5|10037.5|10033|10031|355
1704818700000|2024-01-09 16:45:00|10033.5|10031.5|10033.5|10031.5|10035.5|10033.5|10029.5|10027.5|380
1704819000000|2024-01-09 16:50:00|10034.5|10032.5|10036.5|10034.5|10038.5|10036.5|10032.5|10030.5|275
1704819300000|2024-01-09 16:55:00|10037.5|10035.5|10038|10036|10039.5|10037.5|10035.5|10033.5|391
1704819600000|2024-01-09 17:00:00|10037.5|10035.5|10034.5|10032.5|10038.5|10036.5|10034.5|10032.5|329
1704819900000|2024-01-09 17:05:00|10033.5|10031.5|10038.5|10036.5|10038.5|10036.5|10033.5|10031.5|84
1704820200000|2024-01-09 17:10:00|10039.5|10037.5|10037.5|10035.5|10040.5|10038.5|10036.5|10034.5|541
1704820500000|2024-01-09 17:15:00|10037|10035|10037.5|10035.5|10038.5|10036.5|10036|10034|104
1704820800000|2024-01-09 17:20:00|10036.5|10034.5|10036.5|10034.5|10038.5|10036.5|10035.5|10033.5|324
1704821100000|2024-01-09 17:25:00|10037|10035|10036.5|10034.5|10039.5|10037.5|10036|10034|106
1704821400000|2024-01-09 17:30:00|10036|10034|10034.5|10032.5|10036.5|10034.5|10031.5|10029.5|128
1704821700000|2024-01-09 17:35:00|10034|10032|10031.5|10029.5|10034.5|10032.5|10031.5|10029.5|133
1704822000000|2024-01-09 17:40:00|10032|10030|10030.5|10028.5|10033.5|10031.5|10030.5|10028.5|348
1704822300000|2024-01-09 17:45:00|10030|10028|10031.5|10029.5|10031.5|10029.5|10028.5|10026.5|134
1704822600000|2024-01-09 17:50:00|10030.5|10028.5|10034|10032|10034.5|10032.5|10029.5|10027.5|200
1704822900000|2024-01-09 17:55:00|10033.5|10031.5|10032.5|10030.5|10035.5|10033.5|10031.5|10029.5|153
1704873600000|2024-01-10 08:00:00|10047.5|10045.5|10042.5|10040.5|10051|10049|10040.5|10038.5|1055
1704873900000|2024-01-10 08:05:00|10041.5|10039.5|10041.5|10039.5|10043.5|10041.5|10037|10035|905
1704874200000|2024-01-10 08:10:00|10042|10040|10033.5|10031.5|10042.5|10040.5|10032|10030|996
1704874500000|2024-01-10 08:15:00|10033|10031|10033.5|10031.5|10036.5|10034.5|10032.5|10030.5|619
1704874800000|2024-01-10 08:20:00|10032.5|10030.5|10034.5|10032.5|10034.5|10032.5|10029.5|10027.5|690
1704875100000|2024-01-10 08:25:00|10035.5|10033.5|10039.5|10037.5|10043|10041|10034.5|10032.5|671
1704875400000|2024-01-10 08:30:00|10040.5|10038.5|10031.5|10029.5|10041.5|10039.5|10030.5|10028.5|573
1704875700000|2024-01-10 08:35:00|10030.5|10028.5|10026.5|10024.5|10034.5|10032.5|10026.5|10024.5|730
1704876000000|2024-01-10 08:40:00|10027.5|10025.5|10025.5|10023.5|10027.5|10025.5|10024.5|10022.5|823
1704876300000|2024-01-10 08:45:00|10025|10023|10036.5|10034.5|10037.5|10035.5|10024.5|10022.5|741
1704876600000|2024-01-10 08:50:00|10037.5|10035.5|10041.5|10039.5|10043.5|10041.5|10032.5|10030.5|505
1704876900000|2024-01-10 08:55:00|10040.5|10038.5|10046.5|10044.5|10047|10045|10038|10036|615
1704877200000|2024-01-10 09:00:00|10044.5|10042.5|10039.5|10037.5|10044.5|10042.5|10037.5|10035.5|467
1704877500000|2024-01-10 09:05:00|10042|10040|10045.5|10043.5|10046|10044|10041.5|10039.5|441
1704877800000|2024-01-10 09:10:00|10044.5|10042.5|10051.5|10049.5|10052.5|10050.5|10041.5|10039.5|713
1704878100000|2024-01-10 09:15:00|10052.5|10050.5|10051.5|10049.5|10053.5|10051.5|10048.5|10046.5|818
1704878400000|2024-01-10 09:20:00|10052|10050|10048.5|10046.5|10053.5|10051.5|10048.5|10046.5|953
1704878700000|2024-01-10 09:25:00|10048|10046|10051.5|10049.5|10054.5|10052.5|10046.5|10044.5|598
1704879000000|2024-01-10 09:30:00|10050.5|10048.5|10053.5|10051.5|10056.5|10054.5|10050.5|10048.5|494
1704879300000|2024-01-10 09:35:00|10053|10051|10051.5|10049.5|10054.5|10052.5|10050.5|10048.5|546
1704879600000|2024-01-10 09:40:00|10050.5|10048.5|10052.5|10050.5|10059|10057|10050.5|10048.5|987
1704879900000|2024-01-10 09:45:00|10053.5|10051.5|10047|10045|10053.5|10051.5|10046.5|10044.5|944
1704880200000|2024-01-10 09:50:00|10047.5|10045.5|10046.5|10044.5|10048.5|10046.5|10044.5|10042.5|534
1704880500000|2024-01-10 09:55:00|10045.5|10043.5|10053.5|10051.5|10053.5|10051.5|10043.5|10041.5|2481
1704880800000|2024-01-10 10:00:00|10052.5|10050.5|10059.5|10057.5|10060.5|10058.5|10048.5|10046.5|1755
1704881100000|2024-01-10 10:05:00|10058.5|10056.5|10057.5|10055.5|10061.5|10059.5|10055.5|10053.5|1345
1704881400000|2024-01-10 10:10:00|10057|10055|10057.5|10055.5|10057.5|10055.5|10052.5|10050.5|829
1704881700000|2024-01-10 10:15:00|10057|10055|10051.5|10049.5|10057.5|10055.5|10049.5|10047.5|781
1704882000000|2024-01-10 10:20:00|10052.5|10050.5|10056|10054|10056|10054|10048.5|10046.5|1136
1704882300000|2024-01-10 10:25:00|10055.5|10053.5|10056.5|10054.5|10057.5|10055.5|10050.5|10048.5|465
1704882600000|2024-01-10 10:30:00|10056|10054|10052.5|10050.5|10056.5|10054.5|10052|10050|471
1704882900000|2024-01-10 10:35:00|10052|10050|10052.5|10050.5|10054.5|10052.5|10051.5|10049.5|461
1704883200000|2024-01-10 10:40:00|10052|10050|10053.5|10051.5|10053.5|10051.5|10048.5|10046.5|358
1704883500000|2024-01-10 10:45:00|10054|10052|10049|10047|10054.5|10052.5|10048.5|10046.5|1028
1704883800000|2024-01-10 10:50:00|10048.5|10046.5|10049.5|10047.5|10050.5|10048.5|10048.5|10046.5|289
1704884100000|2024-01-10 10:55:00|10048.5|10046.5|10044|10042|10048.5|10046.5|10043.5|10041.5|563
1704884400000|2024-01-10 11:00:00|10043.5|10041.5|10042.5|10040.5|10047.5|10045.5|10040.5|10038.5|679
1704884700000|2024-01-10 11:05:00|10043.5|10041.5|10046|10044|10048|10046|10043.5|10041.5|541
1704885000000|2024-01-10 11:10:00|10046.5|10044.5|10049.5|10047.5|10049.5|10047.5|10043|10041|340
1704885300000|2024-01-10 11:15:00|10048.5|10046.5|10046.5|10044.5|10050.5|10048.5|10045.5|10043.5|1057
1704885600000|2024-01-10 11:20:00|10046|10044|10044.5|10042.5|10047.5|10045.5|10043.5|10041.5|249
1704885900000|2024-01-10 11:25:00|10045|10043|10040.5|10038.5|10047.5|10045.5|10040|10038|711
1704886200000|2024-01-10 11:30:00|10041.5|10039.5|10040.5|10038.5|10041.5|10039.5|10037.5|10035.5|643
1704886500000|2024-01-10 11:35:00|10041|10039|10036.5|10034.5|10042.5|10040.5|10036.5|10034.5|526
1704886800000|2024-01-10 11:40:00|10038.5|10036.5|10037.5|10035.5|10038.5|10036.5|10036.5|10034.5|352
1704887100000|2024-01-10 11:45:00|10036.5|10034.5|10036.5|10034.5|10040.5|10038.5|10036.5|10034.5|430
1704887400000|2024-01-10 11:50:00|10035.5|10033.5|10033.5|10031.5|10037.5|10035.5|10033.5|10031.5|597
1704887700000|2024-01-10 11:55:00|10034.5|10032.5|10034.5|10032.5|10036.5|10034.5|10032.5|10030.5|625
1704888000000|2024-01-10 12:00:00|10035.5|10033.5|10041.5|10039.5|10041.5|10039.5|10035.5|10033.5|471
1704888300000|2024-01-10 12:05:00|10042.5|10040.5|10037.5|10035.5|10042.5|10040.5|10036.5|10034.5|366
1704888600000|2024-01-10 12:10:00|10038.5|10036.5|10040.5|10038.5|10042|10040|10035.5|10033.5|345
1704888900000|2024-01-10 12:15:00|10041|10039|10039.5|10037.5|10041.5|10039.5|10038.5|10036.5|545
1704889200000|2024-01-10 12:20:00|10040|10038|10043|10041|10044.5|10042.5|10039.5|10037.5|267
1704889500000|2024-01-10 12:25:00|10043.5|10041.5|10044|10042|10045.5|10043.5|10040.5|10038.5|482
1704889800000|2024-01-10 12:30:00|10043.5|10041.5|10040.5|10038.5|10046.5|10044.5|10039.5|10037.5|450
1704890100000|2024-01-10 12:35:00|10041|10039|10039.5|10037.5|10041.5|10039.5|10037.5|10035.5|356
1704890400000|2024-01-10 12:40:00|10038.5|10036.5|10037.5|10035.5|10040.5|10038.5|10037.5|10035.5|306
1704890700000|2024-01-10 12:45:00|10037|10035|10037|10035|10038.5|10036.5|10033.5|10031.5|425
1704891000000|2024-01-10 12:50:00|10037.5|10035.5|10036.5|10034.5|10038.5|10036.5|10036.5|10034.5|340
1704891300000|2024-01-10 12:55:00|10035.5|10033.5|10034.5|10032.5|10037.5|10035.5|10033|10031|436
1704891600000|2024-01-10 13:00:00|10034|10032|10036.5|10034.5|10037.5|10035.5|10031.5|10029.5|541
1704891900000|2024-01-10 13:05:00|10037.5|10035.5|10041.5|10039.5|10042.5|10040.5|10036.5|10034.5|386
1704892200000|2024-01-10 13:10:00|10040.5|10038.5|10042.5|10040.5|10044.5|10042.5|10039.5|10037.5|717
1704892500000|2024-01-10 13:15:00|10042|10040|10044.5|10042.5|10047.5|10045.5|10040.5|10038.5|659
1704892800000|2024-01-10 13:20:00|10045|10043|10048.5|10046.5|10051.5|10049.5|10043.5|10041.5|600
1704893100000|2024-01-10 13:25:00|10047.5|10045.5|10050|10048|10051.5|10049.5|10045.5|10043.5|379
1704893400000|2024-01-10 13:30:00|10049.5|10047.5|10050.5|10048.5|10050.5|10048.5|10045.5|10043.5|685
1704893700000|2024-01-10 13:35:00|10049.5|10047.5|10050.5|10048.5|10051.5|10049.5|10048.5|10046.5|457
1704894000000|2024-01-10 13:40:00|10049.5|10047.5|10048.5|10046.5|10050.5|10048.5|10046.5|10044.5|600
1704894300000|2024-01-10 13:45:00|10049.5|10047.5|10050.5|10048.5|10051.5|10049.5|10048.5|10046.5|485
1704894600000|2024-01-10 13:50:00|10051.5|10049.5|10057.5|10055.5|10057.5|10055.5|10049.5|10047.5|503
1704894900000|2024-01-10 13:55:00|10058.5|10056.5|10052.5|10050.5|10059|10057|10051|10049|695
1704895200000|2024-01-10 14:00:00|10053.5|10051.5|10053.5|10051.5|10057.5|10055.5|10049.5|10047.5|767
1704895500000|2024-01-10 14:05:00|10053|10051|10051.5|10049.5|10056.5|10054.5|10049|10047|958
1704895800000|2024-01-10 14:10:00|10051|10049|10053.5|10051.5|10053.5|10051.5|10049.5|10047.5|495
1704896100000|2024-01-10 14:15:00|10053|10051|10048.5|10046.5|10056.5|10054.5|10048.5|10046.5|655
1704896400000|2024-01-10 14:20:00|10048|10046|10048.5|10046.5|10049.5|10047.5|10046.5|10044.5|598
1704896700000|2024-01-10 14:25:00|10049|10047|10043.5|10041.5|10049.5|10047.5|10041.5|10039.5|540
1704897000000|2024-01-10 14:30:00|10044.5|10042.5|10049|10047|10052.5|10050.5|10042.5|10040.5|831
1704897300000|2024-01-10 14:35:00|10048.5|10046.5|10044.5|10042.5|10051.5|10049.5|10044.5|10042.5|467
1704897600000|2024-01-10 14:40:00|10043.5|10041.5|10039.5|10037.5|10043.5|10041.5|10037.5|10035.5|1157
1704897900000|2024-01-10 14:45:00|10040.5|10038.5|10042.5|10040.5|10043.5|10041.5|10037.5|10035.5|1094
1704898200000|2024-01-10 14:50:00|10041.5|10039.5|10038|10036|10043.5|10041.5|10037.5|10035.5|934
1704898500000|2024-01-10 14:55:00|10037.5|10035.5|10035|10033|10041.5|10039.5|10034.5|10032.5|1434
1704898800000|2024-01-10 15:00:00|10034.5|10032.5|10026.5|10024.5|10035.5|10033.5|10025.5|10023.5|1150
1704899100000|2024-01-10 15:05:00|10027.5|10025.5|10030.5|10028.5|10031.5|10029.5|10024.5|10022.5|1125
1704899400000|2024-01-10 15:10:00|10031|10029|10024.5|10022.5|10031|10029|10022.5|10020.5|795
1704899700000|2024-01-10 15:15:00|10024|10022|10023.5|10021.5|10026.5|10024.5|10019.5|10017.5|965
1704900000000|2024-01-10 15:20:00|10023|10021|10015.5|10013.5|10023.5|10021.5|10014.5|10012.5|1319
1704900300000|2024-01-10 15:25:00|10014|10012|10010.5|10008.5|10016|10014|10010|10008|1035
1704900600000|2024-01-10 15:30:00|10011.5|10009.5|10011|10009|10016.5|10014.5|10010.5|10008.5|970
1704900900000|2024-01-10 15:35:00|10011.5|10009.5|10010.5|10008.5|10012.5|10010.5|10007|10005|458
1704901200000|2024-01-10 15:40:00|10010|10008|10018.5|10016.5|10020.5|10018.5|10009.5|10007.5|985
1704901500000|2024-01-10 15:45:00|10019.5|10017.5|10024|10022|10025.5|10023.5|10014.5|10012.5|1965
1704901800000|2024-01-10 15:50:00|10024.5|10022.5|10023.5|10021.5|10024.5|10022.5|10020.5|10018.5|940
1704902100000|2024-01-10 15:55:00|10023|10021|10027.5|10025.5|10027.5|10025.5|10021.5|10019.5|780
1704902400000|2024-01-10 16:00:00|10026.5|10024.5|10028.5|10026.5|10035.5|10033.5|10026.5|10024.5|1032
1704902700000|2024-01-10 16:05:00|10029|10027|10029.5|10027.5|10030.5|10028.5|10025.5|10023.5|474
1704903000000|2024-01-10 16:10:00|10028.5|10026.5|10023.5|10021.5|10028.5|10026.5|10023.5|10021.5|1333
1704903300000|2024-01-10 16:15:00|10024.5|10022.5|10021|10019|10026.5|10024.5|10020|10018|1620
1704903600000|2024-01-10 16:20:00|10020.5|10018.5|10017.5|10015.5|10021.5|10019.5|10015.5|10013.5|980
1704903900000|2024-01-10 16:25:00|10016.5|10014.5|10012.5|10010.5|10017.5|10015.5|10011|10009|899
1704904200000|2024-01-10 16:30:00|10012|10010|10008.5|10006.5|10012.5|10010.5|10006.5|10004.5|819
1704904500000|2024-01-10 16:35:00|10009.5|10007.5|10008.5|10006.5|10010.5|10008.5|10007.5|10005.5|751
1704904800000|2024-01-10 16:40:00|10007.5|10005.5|10005.5|10003.5|10011.5|10009.5|10005|10003|579
1704905100000|2024-01-10 16:45:00|10005|10003|10003.5|10001.5|10007.5|10005.5|10002.5|10000.5|656
1704905400000|2024-01-10 16:50:00|10003|10001|10006.5|10004.5|10006.5|10004.5|10002|10000|431
1704905700000|2024-01-10 16:55:00|10007|10005|10005.5|10003.5|10008.5|10006.5|10004.5|10002.5|325
1704906000000|2024-01-10 17:00:00|10004.5|10002.5|10004.5|10002.5|10006.5|10004.5|10001.5|9999.5|417
1704906300000|2024-01-10 17:05:00|10005.5|10003.5|10005.5|10003.5|10006.5|10004.5|10004.5|10002.5|172
1704906600000|2024-01-10 17:10:00|10006.5|10004.5|10004.5|10002.5|10007.5|10005.5|10003|10001|257
1704906900000|2024-01-10 17:15:00|10005|10003|10008|10006|10008.5|10006.5|10003.5|10001.5|372
1704907200000|2024-01-10 17:20:00|10008.5|10006.5|10004|10002|10008.5|10006.5|10003.5|10001.5|155
1704907500000|2024-01-10 17:25:00|10004.5|10002.5|10003.5|10001.5|10005.5|10003.5|10002.5|10000.5|214
1704907800000|2024-01-10 17:30:00|10003|10001|10008|10006|10008.5|10006.5|10003|10001|131
1704908100000|2024-01-10 17:35:00|10007.5|10005.5|10008.5|10006.5|10010.5|10008.5|10007.5|10005.5|50
1704908400000|2024-01-10 17:40:00|10008|10006|10008.5|10006.5|10011.5|10009.5|10007.5|10005.5|126
1704908700000|2024-01-10 17:45:00|10008|10006|10007.5|10005.5|10009|10007|10006.5|10004.5|225
1704909000000|2024-01-10 17:50:00|10008|10006|10006.5|10004.5|10008|10006|10005.5|10003.5|48
1704909300000|2024-01-10 17:55:00|10007.5|10005.5|10007|10005|10008|10006|10005.5|10003.5|136
1704960000000|2024-01-11 08:00:00|10037.5|10035.5|10024.5|10022.5|10037.5|10035.5|10024.5|10022.5|1217
1704960300000|2024-01-11 08:05:00|10025.5|10023.5|10036.5|10034.5|10037.5|10035.5|10021.5|10019.5|947
1704960600000|2024-01-11 08:10:00|10035.5|10033.5|10034.5|10032.5|10037.5|10035.5|10029|10027|803
1704960900000|2024-01-11 08:15:00|10035.5|10033.5|10032|10030|10036.5|10034.5|10031|10029|685
1704961200000|2024-01-11 08:20:00|10031.5|10029.5|10037.5|10035.5|10037.5|10035.5|10030.5|10028.5|516
1704961500000|2024-01-11 08:25:00|10038.5|10036.5|10032.5|10030.5|10042|10040|10032.5|10030.5|719
1704961800000|2024-01-11 08:30:00|10034.5|10032.5|10030.5|10028.5|10037|10035|10029.5|10027.5|486
1704962100000|2024-01-11 08:35:00|10030|10028|10032.5|10030.5|10035|10033|10027.5|10025.5|487
1704962400000|2024-01-11 08:40:00|10033.5|10031.5|10029.5|10027.5|10035.5|10033.5|10027.5|10025.5|632
1704962700000|2024-01-11 08:45:00|10030.5|10028.5|10027.5|10025.5|10032.5|10030.5|10026.5|10024.5|649
1704963000000|2024-01-11 08:50:00|10028.5|10026.5|10026.5|10024.5|10032.5|10030.5|10024.5|10022.5|600
1704963300000|2024-01-11 08:55:00|10027|10025|10019.5|10017.5|10028.5|10026.5|10019.5|10017.5|759
1704963600000|2024-01-11 09:00:00|10020.5|10018.5|10010.5|10008.5|10022.5|10020.5|10010.5|10008.5|778
1704963900000|2024-01-11 09:05:00|10011.5|10009.5|10019.5|10017.5|10021.5|10019.5|10010|10008|752
1704964200000|2024-01-11 09:10:00|10019|10017|10027.5|10025.5|10028|10026|10018.5|10016.5|661
1704964500000|2024-01-11 09:15:00|10027|10025|10027.5|10025.5|10032.5|10030.5|10026.5|10024.5|459
1704964800000|2024-01-11 09:20:00|10028|10026|10022.5|10020.5|10028|10026|10021.5|10019.5|701
1704965100000|2024-01-11 09:25:00|10023.5|10021.5|10023.5|10021.5|10028.5|10026.5|10021.5|10019.5|482
1704965400000|2024-01-11 09:30:00|10024|10022|10032|10030|10032.5|10030.5|10024|10022|435
1704965700000|2024-01-11 09:35:00|10031.5|10029.5|10037.5|10035.5|10037.5|10035.5|10029.5|10027.5|516
1704966000000|2024-01-11 09:40:00|10036.5|10034.5|10036|10034|10039.5|10037.5|10035.5|10033.5|309
1704966300000|2024-01-11 09:45:00|10036.5|10034.5|10033.5|10031.5|10037.5|10035.5|10032.5|10030.5|564
1704966600000|2024-01-11 09:50:00|10033|10031|10034.5|10032.5|10036.5|10034.5|10031.5|10029.5|405
1704966900000|2024-01-11 09:55:00|10035|10033|10037.5|10035.5|10041.5|10039.5|10034.5|10032.5|601
1704967200000|2024-01-11 10:00:00|10038|10036|10039.5|10037.5|10041|10039|10037.5|10035.5|350
1704967500000|2024-01-11 10:05:00|10040.5|10038.5|10037.5|10035.5|10042.5|10040.5|10036.5|10034.5|646
1704967800000|2024-01-11 10:10:00|10036.5|10034.5|10036.5|10034.5|10037.5|10035.5|10034|10032|591
1704968100000|2024-01-11 10:15:00|10036|10034|10034|10032|10039.5|10037.5|10034|10032|407
1704968400000|2024-01-11 10:20:00|10034.5|10032.5|10036.5|10034.5|10039.5|10037.5|10033|10031|505
1704968700000|2024-01-11 10:25:00|10037.5|10035.5|10042.5|10040.5|10042.5|10040.5|10037.5|10035.5|649
1704969000000|2024-01-11 10:30:00|10043|10041|10044.5|10042.5|10046.5|10044.5|10042.5|10040.5|546
1704969300000|2024-01-11 10:35:00|10045|10043|10043.5|10041.5|10046.5|10044.5|10042.5|10040.5|256
1704969600000|2024-01-11 10:40:00|10044.5|10042.5|10039.5|10037.5|10044.5|10042.5|10039.5|10037.5|316
1704969900000|2024-01-11 10:45:00|10040|10038|10034.5|10032.5|10043.5|10041.5|10034.5|10032.5|586
1704970200000|2024-01-11 10:50:00|10033.5|10031.5|10035|10033|10036.5|10034.5|10033.5|10031.5|281
1704970500000|2024-01-11 10:55:00|10035.5|10033.5|10035.5|10033.5|10035.5|10033.5|10033|10031|195
1704970800000|2024-01-11 11:00:00|10035|10033|10033.5|10031.5|10035.5|10033.5|10031.5|10029.5|477
1704971100000|2024-01-11 11:05:00|10032.5|10030.5|10029.5|10027.5|10032.5|10030.5|10029.5|10027.5|387
1704971400000|2024-01-11 11:10:00|10029|10027|10029.5|10027.5|10030.5|10028.5|10027.5|10025.5|325
1704971700000|2024-01-11 11:15:00|10028.5|10026.5|10027.5|10025.5|10031|10029|10025|10023|703
1704972000000|2024-01-11 11:20:00|10028.5|10026.5|10031.5|10029.5|10031.5|10029.5|10027.5|10025.5|284
1704972300000|2024-01-11 11:25:00|10032|10030|10037|10035|10037.5|10035.5|10032|10030|314
1704972600000|2024-01-11 11:30:00|10036.5|10034.5|10028.5|10026.5|10037.5|10035.5|10028.5|10026.5|486
1704972900000|2024-01-11 11:35:00|10027.5|10025.5|10031.5|10029.5|10035.5|10033.5|10026|10024|733
1704973200000|2024-01-11 11:40:00|10032|10030|10034.5|10032.5|10034.5|10032.5|10030.5|10028.5|863
1704973500000|2024-01-11 11:45:00|10034|10032|10028.5|10026.5|10035.5|10033.5|10026.5|10024.5|642
1704973800000|2024-01-11 11:50:00|10027.5|10025.5|10033.5|10031.5|10034.5|10032.5|10026.5|10024.5|736
1704974100000|2024-01-11 11:55:00|10032.5|10030.5|10034.5|10032.5|10035.5|10033.5|10031.5|10029.5|495
1704974400000|2024-01-11 12:00:00|10034|10032|10042.5|10040.5|10042.5|10040.5|10033.5|10031.5|624
1704974700000|2024-01-11 12:05:00|10041.5|10039.5|10040.5|10038.5|10041.5|10039.5|10039.5|10037.5|196
1704975000000|2024-01-11 12:10:00|10039.5|10037.5|10037.5|10035.5|10040.5|10038.5|10035.5|10033.5|396
1704975300000|2024-01-11 12:15:00|10038.5|10036.5|10034.5|10032.5|10039.5|10037.5|10034.5|10032.5|559
1704975600000|2024-01-11 12:20:00|10033.5|10031.5|10042.5|10040.5|10043|10041|10033.5|10031.5|475
1704975900000|2024-01-11 12:25:00|10042|10040|10046.5|10044.5|10047.5|10045.5|10040.5|10038.5|381
1704976200000|2024-01-11 12:30:00|10046|10044|10041.5|10039.5|10046.5|10044.5|10040.5|10038.5|633
1704976500000|2024-01-11 12:35:00|10042.5|10040.5|10034.5|10032.5|10042.5|10040.5|10032.5|10030.5|795
1704976800000|2024-01-11 12:40:00|10034|10032|10033.5|10031.5|10036.5|10034.5|10029.5|10027.5|572
1704977100000|2024-01-11 12:45:00|10034.5|10032.5|10031.5|10029.5|10035.5|10033.5|10031|10029|640
1704977400000|2024-01-11 12:50:00|10030.5|10028.5|10033.5|10031.5|10033.5|10031.5|10029.5|10027.5|251
1704977700000|2024-01-11 12:55:00|10032.5|10030.5|10028|10026|10034.5|10032.5|10026.5|10024.5|477
1704978000000|2024-01-11 13:00:00|10028.5|10026.5|10035.5|10033.5|10035.5|10033.5|10027.5|10025.5|419
1704978300000|2024-01-11 13:05:00|10034.5|10032.5|10036.5|10034.5|10039|10037|10033.5|10031.5|575
1704978600000|2024-01-11 13:10:00|10035.5|10033.5|10036.5|10034.5|10037.5|10035.5|10031.5|10029.5|702
1704978900000|2024-01-11 13:15:00|10036|10034|10033.5|10031.5|10036.5|10034.5|10031.5|10029.5|682
1704979200000|2024-01-11 13:20:00|10030.5|10028.5|10032.5|10030.5|10035.5|10033.5|10029.5|10027.5|825
1704979500000|2024-01-11 13:25:00|10033.5|10031.5|10038|10035|10038|10035|10030.5|10028.5|688
1704979800000|2024-01-11 13:30:00|10039|10036|10018.5|10016.5|10039.5|10036.5|9988.5|9986.5|2989
1704980100000|2024-01-11 13:35:00|10019|10017|10010.5|10008.5|10030.5|10028.5|10010.5|10008.5|2296
1704980400000|2024-01-11 13:40:00|10009.5|10007.5|10008.5|10006.5|10016|10014|10005.5|10003.5|1450
1704980700000|2024-01-11 13:45:00|10008|10006|10002.5|10000.5|10019.5|10017.5|9998.5|9996.5|1240
1704981000000|2024-01-11 13:50:00|10003.5|10001.5|9988.5|9986.5|10005|10003|9987.5|9985.5|1186
1704981300000|2024-01-11 13:55:00|9989.5|9987.5|9980.5|9978.5|9993.5|9991.5|9978.5|9976.5|1617
1704981600000|2024-01-11 14:00:00|9981|9979|9980.5|9978.5|9985.5|9983.5|9973.5|9971.5|1334
1704981900000|2024-01-11 14:05:00|9979.5|9977.5|9991.5|9989.5|9993|9991|9978.5|9976.5|1250
1704982200000|2024-01-11 14:10:00|9992.5|9990.5|9998.5|9996.5|9999|9997|9989|9987|1084
1704982500000|2024-01-11 14:15:00|9999.5|9997.5|9999.5|9997.5|10007.5|10005.5|9996.5|9994.5|1108
1704982800000|2024-01-11 14:20:00|9998.5|9996.5|10002.5|10000.5|10002.5|10000.5|9991.5|9989.5|869
1704983100000|2024-01-11 14:25:00|10002|10000|10016.5|10014.5|10016.5|10014.5|9999.5|9997.5|1255
1704983400000|2024-01-11 14:30:00|10015.5|10013.5|10029|10027|10029|10027|10015|10013|1508
1704983700000|2024-01-11 14:35:00|10028.5|10026.5|10020.5|10018.5|10038.5|10036.5|10015.5|10013.5|1587
1704984000000|2024-01-11 14:40:00|10019.5|10017.5|10020.5|10018.5|10024.5|10022.5|10013.5|10011.5|1603
1704984300000|2024-01-11 14:45:00|10021|10019|10008.5|10006.5|10021|10019|10005.5|10003.5|943
1704984600000|2024-01-11 14:50:00|10010.5|10008.5|10007.5|10005.5|10015.5|10013.5|10005.5|10003.5|787
1704984900000|2024-01-11 14:55:00|10008|10006|10015.5|10013.5|10019|10017|10008|10006|1150
1704985200000|2024-01-11 15:00:00|10015|10013|10003.5|10001.5|10015.5|10013.5|9998.5|9996.5|1414
1704985500000|2024-01-11 15:05:00|10004|10002|10006.5|10004.5|10007|10005|9999.5|9997.5|1355
1704985800000|2024-01-11 15:10:00|10007|10005|9992.5|9990.5|10007|10005|9992|9990|815
1704986100000|2024-01-11 15:15:00|9993|9991|9992.5|9990.5|9995.5|9993.5|9988.5|9986.5|1067
1704986400000|2024-01-11 15:20:00|9992|9990|9995.5|9993.5|9999.5|9997.5|9989.5|9987.5|1147
1704986700000|2024-01-11 15:25:00|9995|9993|10002.5|10000.5|10002.5|10000.5|9990.5|9988.5|1150
1704987000000|2024-01-11 15:30:00|10002|10000|9999.5|9997.5|10006.5|10004.5|9995.5|9993.5|1637
1704987300000|2024-01-11 15:35:00|9998.5|9996.5|10007.5|10005.5|10010.5|10008.5|9995.5|9993.5|1124
1704987600000|2024-01-11 15:40:00|10007|10005|9998.5|9996.5|10008.5|10006.5|9996.5|9994.5|1091
1704987900000|2024-01-11 15:45:00|9997.5|9995.5|10001.5|9999.5|10003.5|10001.5|9995.5|9993.5|1003
1704988200000|2024-01-11 15:50:00|10000.5|9998.5|9999.5|9997.5|10001|9999|9995.5|9993.5|1135
1704988500000|2024-01-11 15:55:00|9998.5|9996.5|9995.5|9993.5|10002.5|10000.5|9994.5|9992.5|1012
1704988800000|2024-01-11 16:00:00|9996.5|9994.5|9989.5|9987.5|9996.5|9994.5|9985.5|9983.5|1209
1704989100000|2024-01-11 16:05:00|9990|9988|9985.5|9983.5|9991.5|9989.5|9984.5|9982.5|847
1704989400000|2024-01-11 16:10:00|9985|9983|9981.5|9979.5|9985.5|9983.5|9979.5|9977.5|2033
1704989700000|2024-01-11 16:15:00|9981|9979|9985.5|9983.5|9989|9987|9981|9979|2126
1704990000000|2024-01-11 16:20:00|9986|9984|9977|9975|9986.5|9984.5|9976.5|9974.5|720
1704990300000|2024-01-11 16:25:00|9976.5|9974.5|9982.5|9980.5|9983.5|9981.5|9972.5|9970.5|951
1704990600000|2024-01-11 16:30:00|9981.5|9979.5|9976.5|9974.5|9982.5|9980.5|9974.5|9972.5|619
1704990900000|2024-01-11 16:35:00|9975.5|9973.5|9977.5|9975.5|9978.5|9976.5|9975.5|9973.5|375
1704991200000|2024-01-11 16:40:00|9976.5|9974.5|9976.5|9974.5|9981.5|9979.5|9976.5|9974.5|425
1704991500000|2024-01-11 16:45:00|9977|9975|9984.5|9982.5|9985.5|9983.5|9974.5|9972.5|1042
1704991800000|2024-01-11 16:50:00|9984|9982|9975.5|9973.5|9985.5|9983.5|9973.5|9971.5|509
1704992100000|2024-01-11 16:55:00|9976|9974|9982.5|9980.5|9983.5|9981.5|9972.5|9970.5|615
1704992400000|2024-01-11 17:00:00|9982|9980|9987.5|9985.5|9988.5|9986.5|9979.5|9977.5|860
1704992700000|2024-01-11 17:05:00|9988|9986|9985.5|9983.5|9989.5|9987.5|9984.5|9982.5|290
1704993000000|2024-01-11 17:10:00|9985|9983|9987.5|9985.5|9989.5|9987.5|9983.5|9981.5|347
1704993300000|2024-01-11 17:15:00|9988|9986|9987|9985|9989.5|9987.5|9984.5|9982.5|165
1704993600000|2024-01-11 17:20:00|9987.5|9985.5|9986|9984|9990.5|9988.5|9984.5|9982.5|253
1704993900000|2024-01-11 17:25:00|9985.5|9983.5|9982|9980|9988.5|9986.5|9981.5|9979.5|298
1704994200000|2024-01-11 17:30:00|9982.5|9980.5|9978.5|9976.5|9984|9982|9978.5|9976.5|269
1704994500000|2024-01-11 17:35:00|9977.5|9975.5|9976|9974|9978.5|9976.5|9974.5|9972.5|290
1704994800000|2024-01-11 17:40:00|9975.5|9973.5|9979.5|9977.5|9981|9979|9975.5|9973.5|192
1704995100000|2024-01-11 17:45:00|9980|9978|9978.5|9976.5|9982.5|9980.5|9977.5|9975.5|103
1704995400000|2024-01-11 17:50:00|9979|9977|9979.5|9977.5|9980|9978|9977.5|9975.5|228
1704995700000|2024-01-11 17:55:00|9979|9977|9979|9977|9980|9978|9976.5|9974.5|250
1705046400000|2024-01-12 08:00:00|10013.5|10011.5|10007.5|10005.5|10013.5|10011.5|9998.5|9996.5|1673
1705046700000|2024-01-12 08:05:00|10008.5|10006.5|10020.5|10018.5|10021.5|10019.5|10007.5|10005.5|1098
1705047000000|2024-01-12 08:10:00|10021.5|10019.5|10034.5|10032.5|10034.5|10032.5|10020.5|10018.5|933
1705047300000|2024-01-12 08:15:00|10035.5|10033.5|10047.5|10045.5|10047.5|10045.5|10034.5|10032.5|1292
1705047600000|2024-01-12 08:20:00|10046.5|10044.5|10037.5|10035.5|10046.5|10044.5|10034.5|10032.5|1240
1705047900000|2024-01-12 08:25:00|10038|10036|10039.5|10037.5|10045.5|10043.5|10035.5|10033.5|898
1705048200000|2024-01-12 08:30:00|10040.5|10038.5|10054.5|10052.5|10061.5|10059.5|10040.5|10038.5|1732
1705048500000|2024-01-12 08:35:00|10053.5|10051.5|10047.5|10045.5|10056.5|10054.5|10045.5|10043.5|1274
1705048800000|2024-01-12 08:40:00|10048|10046|10041.5|10039.5|10049.5|10047.5|10041.5|10039.5|832
1705049100000|2024-01-12 08:45:00|10040.5|10038.5|10038.5|10036.5|10043.5|10041.5|10035|10033|1692
1705049400000|2024-01-12 08:50:00|10039|10037|10049.5|10047.5|10051.5|10049.5|10039|10037|944
1705049700000|2024-01-12 08:55:00|10048.5|10046.5|10042.5|10040.5|10049.5|10047.5|10042.5|10040.5|395
1705050000000|2024-01-12 09:00:00|10043|10041|10036.5|10034.5|10043.5|10041.5|10033.5|10031.5|612
1705050300000|2024-01-12 09:05:00|10035.5|10033.5|10033.5|10031.5|10040.5|10038.5|10033|10031|867
1705050600000|2024-01-12 09:10:00|10032.5|10030.5|10044.5|10042.5|10044.5|10042.5|10032.5|10030.5|1061
1705050900000|2024-01-12 09:15:00|10045|10043|10039.5|10037.5|10046.5|10044.5|10039.5|10037.5|379
1705051200000|2024-01-12 09:20:00|10040.5|10038.5|10033.5|10031.5|10040.5|10038.5|10033.5|10031.5|312
1705051500000|2024-01-12 09:25:00|10032.5|10030.5|10029.5|10027.5|10033.5|10031.5|10027.5|10025.5|724
1705051800000|2024-01-12 09:30:00|10030.5|10028.5|10022|10020|10032|10030|10021.5|10019.5|884
1705052100000|2024-01-12 09:35:00|10022.5|10020.5|10019|10017|10023.5|10021.5|10018|10016|821
1705052400000|2024-01-12 09:40:00|10018.5|10016.5|10024.5|10022.5|10026.5|10024.5|10018.5|10016.5|680
1705052700000|2024-01-12 09:45:00|10023.5|10021.5|10016.5|10014.5|10023.5|10021.5|10014.5|10012.5|712
1705053000000|2024-01-12 09:50:00|10018|10016|10020.5|10018.5|10022|10020|10016.5|10014.5|436
1705053300000|2024-01-12 09:55:00|10021|10019|10019.5|10017.5|10022|10020|10015.5|10013.5|245
1705053600000|2024-01-12 10:00:00|10018.5|10016.5|10026.5|10024.5|10026.5|10024.5|10018.5|10016.5|479
1705053900000|2024-01-12 10:05:00|10026|10024|10029.5|10027.5|10029.5|10027.5|10020.5|10018.5|453
1705054200000|2024-01-12 10:10:00|10030|10028|10029.5|10027.5|10032.5|10030.5|10028|10026|223
1705054500000|2024-01-12 10:15:00|10028.5|10026.5|10028.5|10026.5|10031.5|10029.5|10026.5|10024.5|528
1705054800000|2024-01-12 10:20:00|10027.5|10025.5|10033.5|10031.5|10033.5|10031.5|10027.5|10025.5|776
1705055100000|2024-01-12 10:25:00|10033|10031|10035.5|10033.5|10037.5|10035.5|10032.5|10030.5|445
1705055400000|2024-01-12 10:30:00|10035|10033|10034.5|10032.5|10036|10034|10032.5|10030.5|615
1705055700000|2024-01-12 10:35:00|10035.5|10033.5|10036.5|10034.5|10036.5|10034.5|10031.5|10029.5|453
1705056000000|2024-01-12 10:40:00|10035.5|10033.5|10031.5|10029.5|10036.5|10034.5|10030.5|10028.5|438
1705056300000|2024-01-12 10:45:00|10032.5|10030.5|10030.5|10028.5|10033.5|10031.5|10028.5|10026.5|425
1705056600000|2024-01-12 10:50:00|10030|10028|10024.5|10022.5|10031.5|10029.5|10023.5|10021.5|440
1705056900000|2024-01-12 10:55:00|10023.5|10021.5|10025.5|10023.5|10028.5|10026.5|10023.5|10021.5|408
1705057200000|2024-01-12 11:00:00|10026.5|10024.5|10029.5|10027.5|10032.5|10030.5|10026.5|10024.5|397
1705057500000|2024-01-12 11:05:00|10029|10027|10023.5|10021.5|10029|10027|10019.5|10017.5|598
1705057800000|2024-01-12 11:10:00|10023|10021|10022.5|10020.5|10023|10021|10019.5|10017.5|473
1705058100000|2024-01-12 11:15:00|10021.5|10019.5|10021.5|10019.5|10022.5|10020.5|10020|10018|179
1705058400000|2024-01-12 11:20:00|10020.5|10018.5|10015.5|10013.5|10020.5|10018.5|10015.5|10013.5|587
1705058700000|2024-01-12 11:25:00|10014.5|10012.5|10017.5|10015.5|10019.5|10017.5|10014.5|10012.5|589
1705059000000|2024-01-12 11:30:00|10017|10015|10011.5|10009.5|10017|10015|10009.5|10007.5|714
1705059300000|2024-01-12 11:35:00|10012.5|10010.5|10010.5|10008.5|10012.5|10010.5|10007.5|10005.5|860
1705059600000|2024-01-12 11:40:00|10009.5|10007.5|10007.5|10005.5|10011.5|10009.5|10007.5|10005.5|622
1705059900000|2024-01-12 11:45:00|10007|10005|10009|10007|10011.5|10009.5|10007|10005|351
1705060200000|2024-01-12 11:50:00|10008.5|10006.5|10009.5|10007.5|10011.5|10009.5|10007.5|10005.5|336
1705060500000|2024-01-12 11:55:00|10008.5|10006.5|10004.5|10002.5|10009.5|10007.5|10003.5|10001.5|879
1705060800000|2024-01-12 12:00:00|10005.5|10003.5|10005.5|10003.5|10006.5|10004.5|10001.5|9999.5|893
1705061100000|2024-01-12 12:05:00|10004.5|10002.5|9997.5|9995.5|10004.5|10002.5|9996.5|9994.5|857
1705061400000|2024-01-12 12:10:00|9998|9996|9998|9996|9999.5|9997.5|9994.5|9992.5|680
1705061700000|2024-01-12 12:15:00|9997.5|9995.5|9994.5|9992.5|9997.5|9995.5|9993.5|9991.5|425
1705062000000|2024-01-12 12:20:00|9993.5|9991.5|9998|9996|10000.5|9998.5|9992.5|9990.5|594
1705062300000|2024-01-12 12:25:00|9997.5|9995.5|10001.5|9999.5|10002|10000|9996|9994|1567
1705062600000|2024-01-12 12:30:00|10001|9999|10002.5|10000.5|10004.5|10002.5|10000.5|9998.5|441
1705062900000|2024-01-12 12:35:00|10001.5|9999.5|10005.5|10003.5|10005.5|10003.5|10000.5|9998.5|462
1705063200000|2024-01-12 12:40:00|10005|10003|9998.5|9996.5|10007.5|10005.5|9998.5|9996.5|788
1705063500000|2024-01-12 12:45:00|9997.5|9995.5|9998.5|9996.5|10001.5|9999.5|9996.5|9994.5|484
1705063800000|2024-01-12 12:50:00|9998|9996|10004.5|10002.5|10004.5|10002.5|9998|9996|567
1705064100000|2024-01-12 12:55:00|10005.5|10003.5|10001|9999|10007.5|10005.5|9999.5|9997.5|496
1705064400000|2024-01-12 13:00:00|10000.5|9998.5|9997.5|9995.5|10000.5|9998.5|9995.5|9993.5|566
1705064700000|2024-01-12 13:05:00|9997|9995|9998.5|9996.5|10001.5|9999.5|9995.5|9993.5|420
1705065000000|2024-01-12 13:10:00|9999|9997|9995.5|9993.5|10000.5|9998.5|9994.5|9992.5|707
1705065300000|2024-01-12 13:15:00|9994.5|9992.5|9992.5|9990.5|10000|9998|9989|9987|1012
1705065600000|2024-01-12 13:20:00|9991.5|9989.5|9996|9994|9999|9997|9987|9985|614
1705065900000|2024-01-12 13:25:00|9996.5|9994.5|10000|9997|10001.5|9999.5|9996.5|9994.5|774
1705066200000|2024-01-12 13:30:00|10007|10004|10022.5|10020.5|10027|10025|10006|10003|1912
1705066500000|2024-01-12 13:35:00|10023|10021|10020|10018|10027.5|10025.5|10017.5|10015.5|1536
1705066800000|2024-01-12 13:40:00|10019.5|10017.5|10017|10015|10024.5|10022.5|10012.5|10010.5|1625
1705067100000|2024-01-12 13:45:00|10016.5|10014.5|10013.5|10011.5|10021.5|10019.5|10008.5|10006.5|823
1705067400000|2024-01-12 13:50:00|10014|10012|10021.5|10019.5|10024|10022|10008.5|10006.5|1262
1705067700000|2024-01-12 13:55:00|10022|10020|10028.5|10026.5|10029.5|10027.5|10016.5|10014.5|720
1705068000000|2024-01-12 14:00:00|10029.5|10027.5|10029.5|10027.5|10031.5|10029.5|10021.5|10019.5|1212
1705068300000|2024-01-12 14:05:00|10030.5|10028.5|10021|10019|10031.5|10029.5|10020.5|10018.5|776
1705068600000|2024-01-12 14:10:00|10020.5|10018.5|10019.5|10017.5|10021.5|10019.5|10014.5|10012.5|1001
1705068900000|2024-01-12 14:15:00|10019|10017|10025.5|10023.5|10027.5|10025.5|10017.5|10015.5|944
1705069200000|2024-01-12 14:20:00|10025|10023|10028.5|10026.5|10030.5|10028.5|10024.5|10022.5|640
1705069500000|2024-01-12 14:25:00|10029.5|10027.5|10040|10038|10040|10038|10029.5|10027.5|813
1705069800000|2024-01-12 14:30:00|10040.5|10038.5|10039.5|10037.5|10042.5|10040.5|10036.5|10034.5|1506
1705070100000|2024-01-12 14:35:00|10040.5|10038.5|10039.5|10037.5|10047.5|10045.5|10038.5|10036.5|1047
1705070400000|2024-01-12 14:40:00|10039|10037|10048.5|10046.5|10049.5|10047.5|10038|10036|800
1705070700000|2024-01-12 14:45:00|10047.5|10045.5|10048|10046|10055|10053|10046.5|10044.5|1398
1705071000000|2024-01-12 14:50:00|10047.5|10045.5|10044|10042|10047.5|10045.5|10041.5|10039.5|1193
1705071300000|2024-01-12 14:55:00|10043.5|10041.5|10033.5|10031.5|10045.5|10043.5|10032.5|10030.5|1173
1705071600000|2024-01-12 15:00:00|10033|10031|10036|10034|10036.5|10034.5|10023.5|10021.5|1712
1705071900000|2024-01-12 15:05:00|10036.5|10034.5|10039|10037|10040.5|10038.5|10035|10033|692
1705072200000|2024-01-12 15:10:00|10038.5|10036.5|10040.5|10038.5|10040.5|10038.5|10035.5|10033.5|833
1705072500000|2024-01-12 15:15:00|10039|10037|10035.5|10033.5|10046|10044|10035.5|10033.5|1059
1705072800000|2024-01-12 15:20:00|10036|10034|10036.5|10034.5|10042.5|10040.5|10034|10032|786
1705073100000|2024-01-12 15:25:00|10037.5|10035.5|10034.5|10032.5|10037.5|10035.5|10027.5|10025.5|1185
1705073400000|2024-01-12 15:30:00|10035|10033|10041|10039|10044.5|10042.5|10035|10033|1100
1705073700000|2024-01-12 15:35:00|10040.5|10038.5|10030.5|10028.5|10041.5|10039.5|10028.5|10026.5|1168
1705074000000|2024-01-12 15:40:00|10031.5|10029.5|10027.5|10025.5|10032|10030|10022.5|10020.5|941
1705074300000|2024-01-12 15:45:00|10028|10026|10018.5|10016.5|10028.5|10026.5|10015.5|10013.5|1146
1705074600000|2024-01-12 15:50:00|10019|10017|10015.5|10013.5|10022|10020|10013.5|10011.5|879
1705074900000|2024-01-12 15:55:00|10016.5|10014.5|10021.5|10019.5|10022|10020|10015.5|10013.5|764
1705075200000|2024-01-12 16:00:00|10022.5|10020.5|10019|10017|10024.5|10022.5|10018.5|10016.5|1012
1705075500000|2024-01-12 16:05:00|10018.5|10016.5|10018.5|10016.5|10021.5|10019.5|10014.5|10012.5|624
1705075800000|2024-01-12 16:10:00|10017.5|10015.5|10017.5|10015.5|10020.5|10018.5|10014.5|10012.5|1678
1705076100000|2024-01-12 16:15:00|10016.5|10014.5|10022.5|10020.5|10023.5|10021.5|10013.5|10011.5|1403
1705076400000|2024-01-12 16:20:00|10020.5|10018.5|10028.5|10026.5|10029.5|10027.5|10020.5|10018.5|501
1705076700000|2024-01-12 16:25:00|10029.5|10027.5|10038.5|10036.5|10038.5|10036.5|10029.5|10027.5|709
1705077000000|2024-01-12 16:30:00|10039.5|10037.5|10040.5|10038.5|10043.5|10041.5|10037.5|10035.5|1043
1705077300000|2024-01-12 16:35:00|10040|10038|10034.5|10032.5|10045.5|10043.5|10033.5|10031.5|634
1705077600000|2024-01-12 16:40:00|10032.5|10030.5|10030.5|10028.5|10033.5|10031.5|10029.5|10027.5|431
1705077900000|2024-01-12 16:45:00|10030|10028|10029|10027|10030.5|10028.5|10026|10024|437
1705078200000|2024-01-12 16:50:00|10028.5|10026.5|10032.5|10030.5|10032.5|10030.5|10028.5|10026.5|291
1705078500000|2024-01-12 16:55:00|10032|10030|10025.5|10023.5|10032.5|10030.5|10025.5|10023.5|394
1705078800000|2024-01-12 17:00:00|10025|10023|10024.5|10022.5|10026.5|10024.5|10022.5|10020.5|422
1705079100000|2024-01-12 17:05:00|10023.5|10021.5|10025|10023|10026.5|10024.5|10022|10020|372
1705079400000|2024-01-12 17:10:00|10025.5|10023.5|10020.5|10018.5|10027.5|10025.5|10020.5|10018.5|310
1705079700000|2024-01-12 17:15:00|10021.5|10019.5|10021.5|10019.5|10022.5|10020.5|10019.5|10017.5|331
1705080000000|2024-01-12 17:20:00|10022.5|10020.5|10024|10022|10026.5|10024.5|10021.5|10019.5|169
1705080300000|2024-01-12 17:25:00|10023.5|10021.5|10026.5|10024.5|10027.5|10025.5|10021.5|10019.5|146
1705080600000|2024-01-12 17:30:00|10026|10024|10027.5|10025.5|10027.5|10025.5|10024.5|10022.5|157
1705080900000|2024-01-12 17:35:00|10026.5|10024.5|10026.5|10024.5|10027.5|10025.5|10022.5|10020.5|135
1705081200000|2024-01-12 17:40:00|10025.5|10023.5|10026|10024|10026.5|10024.5|10024.5|10022.5|60
1705081500000|2024-01-12 17:45:00|10025.5|10023.5|10021.5|10019.5|10025.5|10023.5|10020.5|10018.5|117
1705081800000|2024-01-12 17:50:00|10021|10019|10021.5|10019.5|10023|10021|10020|10018|215
1705082100000|2024-01-12 17:55:00|10022|10020|10022|10020|10024.5|10022.5|10019.5|10017.5|104
1705305600000|2024-01-15 08:00:00|9993|9991|9986|9984|9993.5|9991.5|9981.5|9979.5|1395
1705305900000|2024-01-15 08:05:00|9985.5|9983.5|10001.5|9999.5|10003.5|10001.5|9985.5|9983.5|1021
1705306200000|2024-01-15 08:10:00|10001|9999|10004.5|10002.5|10006|10004|9998.5|9996.5|680
1705306500000|2024-01-15 08:15:00|10004|10002|10000.5|9998.5|10008.5|10006.5|9999.5|9997.5|558
1705306800000|2024-01-15 08:20:00|10001|9999|10004.5|10002.5|10005.5|10003.5|10000.5|9998.5|292
1705307100000|2024-01-15 08:25:00|10005.5|10003.5|10005.5|10003.5|10006|10004|10001.5|9999.5|316
1705307400000|2024-01-15 08:30:00|10004.5|10002.5|9999.5|9997.5|10007.5|10005.5|9998.5|9996.5|781
1705307700000|2024-01-15 08:35:00|10000.5|9998.5|10003.5|10001.5|10004.5|10002.5|9995.5|9993.5|608
1705308000000|2024-01-15 08:40:00|10004.5|10002.5|10008|10006|10010.5|10008.5|10004.5|10002.5|674
1705308300000|2024-01-15 08:45:00|10008.5|10006.5|10010.5|10008.5|10012.5|10010.5|10007|10005|1123
1705308600000|2024-01-15 08:50:00|10009.5|10007.5|10003.5|10001.5|10009.5|10007.5|10000.5|9998.5|350
1705308900000|2024-01-15 08:55:00|10004|10002|10006.5|10004.5|10006.5|10004.5|10001.5|9999.5|215
1705309200000|2024-01-15 09:00:00|10007|10005|10005.5|10003.5|10007.5|10005.5|10004.5|10002.5|408
1705309500000|2024-01-15 09:05:00|10006|10004|10005.5|10003.5|10007.5|10005.5|10003.5|10001.5|566
1705309800000|2024-01-15 09:10:00|10006|10004|10008.5|10006.5|10009.5|10007.5|10005.5|10003.5|298
1705310100000|2024-01-15 09:15:00|10007.5|10005.5|10011.5|10009.5|10012.5|10010.5|10005.5|10003.5|367
1705310400000|2024-01-15 09:20:00|10010.5|10008.5|10012.5|10010.5|10012.5|10010.5|10009.5|10007.5|666
1705310700000|2024-01-15 09:25:00|10011.5|10009.5|10016.5|10014.5|10016.5|10014.5|10011.5|10009.5|925
1705311000000|2024-01-15 09:30:00|10015.5|10013.5|10014.5|10012.5|10016.5|10014.5|10013.5|10011.5|452
1705311300000|2024-01-15 09:35:00|10015.5|10013.5|10018.5|10016.5|10018.5|10016.5|10012|10010|546
1705311600000|2024-01-15 09:40:00|10017.5|10015.5|10019.5|10017.5|10019.5|10017.5|10017.5|10015.5|394
1705311900000|2024-01-15 09:45:00|10020.5|10018.5|10022.5|10020.5|10022.5|10020.5|10020.5|10018.5|691
1705312200000|2024-01-15 09:50:00|10022|10020|10023.5|10021.5|10024.5|10022.5|10021.5|10019.5|525
1705312500000|2024-01-15 09:55:00|10024.5|10022.5|10024.5|10022.5|10025.5|10023.5|10021.5|10019.5|636
1705312800000|2024-01-15 10:00:00|10025|10023|10022|10020|10025.5|10023.5|10019.5|10017.5|579
1705313100000|2024-01-15 10:05:00|10021.5|10019.5|10018.5|10016.5|10022.5|10020.5|10017.5|10015.5|375
1705313400000|2024-01-15 10:10:00|10017.5|10015.5|10015.5|10013.5|10019.5|10017.5|10014.5|10012.5|353
1705313700000|2024-01-15 10:15:00|10017|10015|10017.5|10015.5|10018.5|10016.5|10014.5|10012.5|188
1705314000000|2024-01-15 10:20:00|10016.5|10014.5|10018.5|10016.5|10020.5|10018.5|10014.5|10012.5|473
1705314300000|2024-01-15 10:25:00|10019|10017|10014.5|10012.5|10019.5|10017.5|10013.5|10011.5|586
1705314600000|2024-01-15 10:30:00|10013.5|10011.5|10014.5|10012.5|10015.5|10013.5|10013.5|10011.5|803
1705314900000|2024-01-15 10:35:00|10013.5|10011.5|10008.5|10006.5|10014.5|10012.5|10008.5|10006.5|333
1705315200000|2024-01-15 10:40:00|10007.5|10005.5|10006.5|10004.5|10008.5|10006.5|10004.5|10002.5|749
1705315500000|2024-01-15 10:45:00|10007|10005|10011.5|10009.5|10011.5|10009.5|10004.5|10002.5|579
1705315800000|2024-01-15 10:50:00|10011|10009|10004.5|10002.5|10011.5|10009.5|10004|10002|378
1705316100000|2024-01-15 10:55:00|10003.5|10001.5|10005.5|10003.5|10005.5|10003.5|10000.5|9998.5|790
1705316400000|2024-01-15 11:00:00|10006|10004|10013.5|10011.5|10013.5|10011.5|10006|10004|793
1705316700000|2024-01-15 11:05:00|10013|10011|10004.5|10002.5|10013.5|10011.5|10004.5|10002.5|277
1705317000000|2024-01-15 11:10:00|10003.5|10001.5|10005|10003|10005.5|10003.5|10001.5|9999.5|330
1705317300000|2024-01-15 11:15:00|10004.5|10002.5|10000.5|9998.5|10005.5|10003.5|10000.5|9998.5|447
1705317600000|2024-01-15 11:20:00|10001.5|9999.5|10002.5|10000.5|10003.5|10001.5|9998.5|9996.5|587
1705317900000|2024-01-15 11:25:00|10002|10000|10001.5|9999.5|10003.5|10001.5|9999.5|9997.5|506
1705318200000|2024-01-15 11:30:00|10000.5|9998.5|9995.5|9993.5|10001|9999|9995.5|9993.5|632
1705318500000|2024-01-15 11:35:00|9994.5|9992.5|9995.5|9993.5|9996.5|9994.5|9994.5|9992.5|378
1705318800000|2024-01-15 11:40:00|9994.5|9992.5|9994|9992|9997.5|9995.5|9993.5|9991.5|481
1705319100000|2024-01-15 11:45:00|9993.5|9991.5|9994|9992|9994.5|9992.5|9991.5|9989.5|502
1705319400000|2024-01-15 11:50:00|9994.5|9992.5|9993.5|9991.5|9994.5|9992.5|9991.5|9989.5|875
1705319700000|2024-01-15 11:55:00|9992.5|9990.5|9992.5|9990.5|9994|9992|9991.5|9989.5|608
1705320000000|2024-01-15 12:00:00|9991.5|9989.5|9991.5|9989.5|9995|9993|9991.5|9989.5|488
1705320300000|2024-01-15 12:05:00|9992.5|9990.5|9991.5|9989.5|9995.5|9993.5|9991.5|9989.5|316
1705320600000|2024-01-15 12:10:00|9992.5|9990.5|9993.5|9991.5|9995.5|9993.5|9992.5|9990.5|478
1705320900000|2024-01-15 12:15:00|9994.5|9992.5|9992.5|9990.5|9997.5|9995.5|9991.5|9989.5|614
1705321200000|2024-01-15 12:20:00|9994.5|9992.5|9996.5|9994.5|9996.5|9994.5|9994.5|9992.5|490
1705321500000|2024-01-15 12:25:00|9995.5|9993.5|10000.5|9998.5|10001.5|9999.5|9993.5|9991.5|683
1705321800000|2024-01-15 12:30:00|9999.5|9997.5|9997.5|9995.5|10002.5|10000.5|9994.5|9992.5|813
1705322100000|2024-01-15 12:35:00|9997|9995|9999.5|9997.5|9999.5|9997.5|9994.5|9992.5|544
1705322400000|2024-01-15 12:40:00|10000.5|9998.5|9995.5|9993.5|10000.5|9998.5|9995.5|9993.5|837
1705322700000|2024-01-15 12:45:00|9996|9994|9993.5|9991.5|9996.5|9994.5|9992.5|9990.5|342
1705323000000|2024-01-15 12:50:00|9992.5|9990.5|9991.5|9989.5|9994.5|9992.5|9991.5|9989.5|758
1705323300000|2024-01-15 12:55:00|9990.5|9988.5|9990.5|9988.5|9992.5|9990.5|9987.5|9985.5|1481
1705323600000|2024-01-15 13:00:00|9991.5|9989.5|9990.5|9988.5|9994|9992|9990|9988|728
1705323900000|2024-01-15 13:05:00|9991.5|9989.5|9989.5|9987.5|9991.5|9989.5|9988.5|9986.5|348
1705324200000|2024-01-15 13:10:00|9988.5|9986.5|9989.5|9987.5|9991.5|9989.5|9988.5|9986.5|533
1705324500000|2024-01-15 13:15:00|9989|9987|9991.5|9989.5|9992.5|9990.5|9988.5|9986.5|457
1705324800000|2024-01-15 13:20:00|9990.5|9988.5|9991.5|9989.5|9992|9990|9987.5|9985.5|1430
1705325100000|2024-01-15 13:25:00|9990.5|9988.5|9990.5|9988.5|9993.5|9991.5|9989.5|9987.5|703
1705325400000|2024-01-15 13:30:00|9990|9988|9992.5|9990.5|9994.5|9992.5|9989.5|9987.5|510
1705325700000|2024-01-15 13:35:00|9991.5|9989.5|9996.5|9994.5|9996.5|9994.5|9991.5|9989.5|895
1705326000000|2024-01-15 13:40:00|9996|9994|9995.5|9993.5|9996.5|9994.5|9992.5|9990.5|780
1705326300000|2024-01-15 13:45:00|9996.5|9994.5|10004.5|10002.5|10005|10003|9995.5|9993.5|1434
1705326600000|2024-01-15 13:50:00|10005|10003|10001.5|9999.5|10008.5|10006.5|9997.5|9995.5|1737
1705326900000|2024-01-15 13:55:00|10000.5|9998.5|10002.5|10000.5|10005.5|10003.5|10000.5|9998.5|909
1705327200000|2024-01-15 14:00:00|10003.5|10001.5|10000.5|9998.5|10004.5|10002.5|10000.5|9998.5|811
1705327500000|2024-01-15 14:05:00|10000|9998|9997.5|9995.5|10000.5|9998.5|9997.5|9995.5|661
1705327800000|2024-01-15 14:10:00|9997|9995|9995.5|9993.5|9997.5|9995.5|9994.5|9992.5|395
1705328100000|2024-01-15 14:15:00|9994.5|9992.5|9993.5|9991.5|9996.5|9994.5|9993.5|9991.5|477
1705328400000|2024-01-15 14:20:00|9993|9991|9988.5|9986.5|9993.5|9991.5|9986.5|9984.5|1034
1705328700000|2024-01-15 14:25:00|9988|9986|9991.5|9989.5|9993.5|9991.5|9986.5|9984.5|1590
1705329000000|2024-01-15 14:30:00|9992|9990|9992.5|9990.5|9993.5|9991.5|9991.5|9989.5|858
1705329300000|2024-01-15 14:35:00|9993.5|9991.5|9992.5|9990.5|9995.5|9993.5|9991.5|9989.5|995
1705329600000|2024-01-15 14:40:00|9993.5|9991.5|9991.5|9989.5|9995.5|9993.5|9989.5|9987.5|2395
1705329900000|2024-01-15 14:45:00|9992.5|9990.5|10000.5|9998.5|10005.5|10003.5|9992|9990|2494
1705330200000|2024-01-15 14:50:00|10001.5|9999.5|10008.5|10006.5|10010.5|10008.5|10001.5|9999.5|2386
1705330500000|2024-01-15 14:55:00|10007.5|10005.5|10005.5|10003.5|10009.5|10007.5|10004.5|10002.5|1495
1705330800000|2024-01-15 15:00:00|10006.5|10004.5|10007.5|10005.5|10008.5|10006.5|10005.5|10003.5|782
1705331100000|2024-01-15 15:05:00|10008.5|10006.5|10011.5|10009.5|10013.5|10011.5|10008|10006|898
1705331400000|2024-01-15 15:10:00|10012.5|10010.5|10010.5|10008.5|10019|10017|10010.5|10008.5|2217
1705331700000|2024-01-15 15:15:00|10011.5|10009.5|10007.5|10005.5|10013.5|10011.5|10006.5|10004.5|1269
1705332000000|2024-01-15 15:20:00|10007|10005|10006.5|10004.5|10008.5|10006.5|10003.5|10001.5|911
1705332300000|2024-01-15 15:25:00|10007|10005|10004.5|10002.5|10007.5|10005.5|10003.5|10001.5|688
1705332600000|2024-01-15 15:30:00|10005.5|10003.5|10004.5|10002.5|10009.5|10007.5|10003.5|10001.5|726
1705332900000|2024-01-15 15:35:00|10005.5|10003.5|10003.5|10001.5|10008.5|10006.5|10002.5|10000.5|454
1705333200000|2024-01-15 15:40:00|10004|10002|9998.5|9996.5|10004.5|10002.5|9997.5|9995.5|644
1705333500000|2024-01-15 15:45:00|9999|9997|10001.5|9999.5|10001.5|9999.5|9998|9996|406
1705333800000|2024-01-15 15:50:00|10003|10001|10004.5|10002.5|10006.5|10004.5|10001.5|9999.5|455
1705334100000|2024-01-15 15:55:00|10005|10003|10007.5|10005.5|10008.5|10006.5|10003.5|10001.5|474
1705334400000|2024-01-15 16:00:00|10007|10005|10003.5|10001.5|10009.5|10007.5|10001.5|9999.5|1191
1705334700000|2024-01-15 16:05:00|10003|10001|10002.5|10000.5|10004.5|10002.5|10001.5|9999.5|339
1705335000000|2024-01-15 16:10:00|10004.5|10002.5|10008.5|10006.5|10010.5|10008.5|10003.5|10001.5|2536
1705335300000|2024-01-15 16:15:00|10009|10007|10005.5|10003.5|10009|10007|10003.5|10001.5|800
1705335600000|2024-01-15 16:20:00|10006.5|10004.5|10007|10005|10007|10005|10005.5|10003.5|847
1705335900000|2024-01-15 16:25:00|10007.5|10005.5|10006.5|10004.5|10008.5|10006.5|10005.5|10003.5|294
1705336200000|2024-01-15 16:30:00|10006|10004|10008.5|10006.5|10008.5|10006.5|10004.5|10002.5|474
1705336500000|2024-01-15 16:35:00|10007.5|10005.5|10007.5|10005.5|10008.5|10006.5|10006.5|10004.5|605
1705336800000|2024-01-15 16:40:00|10006.5|10004.5|10002|10000|10008.5|10006.5|10001.5|9999.5|610
1705337100000|2024-01-15 16:45:00|10002.5|10000.5|10002.5|10000.5|10005.5|10003.5|10001.5|9999.5|686
1705337400000|2024-01-15 16:50:00|10003|10001|10006.5|10004.5|10006.5|10004.5|10001.5|9999.5|187
1705337700000|2024-01-15 16:55:00|10005.5|10003.5|10009.5|10007.5|10010.5|10008.5|10004.5|10002.5|370
1705338000000|2024-01-15 17:00:00|10009|10007|10005.5|10003.5|10009.5|10007.5|10005.5|10003.5|216
1705338300000|2024-01-15 17:05:00|10006.5|10004.5|10011|10009|10011.5|10009.5|10005.5|10003.5|418
1705338600000|2024-01-15 17:10:00|10010.5|10008.5|10011.5|10009.5|10011.5|10009.5|10010|10008|196
1705338900000|2024-01-15 17:15:00|10012|10010|10007.5|10005.5|10012.5|10010.5|10007.5|10005.5|328
1705339200000|2024-01-15 17:20:00|10008|10006|10011.5|10009.5|10012.5|10010.5|10008|10006|117
1705339500000|2024-01-15 17:25:00|10012|10010|10012.5|10010.5|10013|10011|10012|10010|73
1705339800000|2024-01-15 17:30:00|10013|10011|10012.5|10010.5|10014|10012|10012.5|10010.5|129
1705340100000|2024-01-15 17:35:00|10011.5|10009.5|10012|10010|10012.5|10010.5|10011|10009|29
1705340400000|2024-01-15 17:40:00|10011.5|10009.5|10012.5|10010.5|10012.5|10010.5|10011.5|10009.5|40
1705340700000|2024-01-15 17:45:00|10011.5|10009.5|10011.5|10009.5|10012.5|10010.5|10011.5|10009.5|89
1705341000000|2024-01-15 17:50:00|10010.5|10008.5|10011|10009|10011.5|10009.5|10010.5|10008.5|55
1705341300000|2024-01-15 17:55:00|10010.5|10008.5|10004.5|10002.5|10011.5|10009.5|10004.5|10002.5|131
1705392000000|2024-01-16 08:00:00|9994.5|9992|10004.5|10002.5|10009.5|10007.5|9993.5|9991.5|1162
1705392300000|2024-01-16 08:05:00|10003.5|10001.5|10025.5|10023.5|10025.5|10023.5|10003.5|10001.5|1265
1705392600000|2024-01-16 08:10:00|10024.5|10022.5|10028.5|10026.5|10030.5|10028.5|10023|10021|1679
1705392900000|2024-01-16 08:15:00|10029.5|10027.5|10024.5|10022.5|10033.5|10031.5|10023.5|10021.5|1229
1705393200000|2024-01-16 08:20:00|10025.5|10023.5|10029.5|10027.5|10032.5|10030.5|10022.5|10020.5|591
1705393500000|2024-01-16 08:25:00|10030.5|10028.5|10027.5|10025.5|10031.5|10029.5|10025.5|10023.5|392
1705393800000|2024-01-16 08:30:00|10028.5|10026.5|10030.5|10028.5|10034.5|10032.5|10026.5|10024.5|937
1705394100000|2024-01-16 08:35:00|10029.5|10027.5|10025.5|10023.5|10029.5|10027.5|10022.5|10020.5|782
1705394400000|2024-01-16 08:40:00|10026|10024|10018|10016|10026|10024|10016.5|10014.5|977
1705394700000|2024-01-16 08:45:00|10017.5|10015.5|10010.5|10008.5|10022|10020|10009.5|10007.5|1357
1705395000000|2024-01-16 08:50:00|10009.5|10007.5|10018.5|10016.5|10019.5|10017.5|10009.5|10007.5|1506
1705395300000|2024-01-16 08:55:00|10019.5|10017.5|10018.5|10016.5|10021|10019|10015.5|10013.5|841
1705395600000|2024-01-16 09:00:00|10024.5|10022.5|10026.5|10024.5|10027.5|10025.5|10021.5|10019.5|1251
1705395900000|2024-01-16 09:05:00|10025.5|10023.5|10023.5|10021.5|10026.5|10024.5|10016.5|10014.5|884
1705396200000|2024-01-16 09:10:00|10022.5|10020.5|10012.5|10010.5|10022.5|10020.5|10011.5|10009.5|525
1705396500000|2024-01-16 09:15:00|10012|10010|10018.5|10016.5|10019.5|10017.5|10012|10010|741
1705396800000|2024-01-16 09:20:00|10019.5|10017.5|10023.5|10021.5|10024.5|10022.5|10017.5|10015.5|622
1705397100000|2024-01-16 09:25:00|10025.5|10023.5|10024.5|10022.5|10027.5|10025.5|10022.5|10020.5|920
1705397400000|2024-01-16 09:30:00|10024|10022|10024.5|10022.5|10026.5|10024.5|10023.5|10021.5|551
1705397700000|2024-01-16 09:35:00|10023.5|10021.5|10026.5|10024.5|10029.5|10027.5|10022.5|10020.5|1131
1705398000000|2024-01-16 09:40:00|10027.5|10025.5|10023|10021|10028.5|10026.5|10022.5|10020.5|847
1705398300000|2024-01-16 09:45:00|10023.5|10021.5|10023.5|10021.5|10026.5|10024.5|10021.5|10019.5|671
1705398600000|2024-01-16 09:50:00|10024.5|10022.5|10028.5|10026.5|10028.5|10026.5|10021.5|10019.5|602
1705398900000|2024-01-16 09:55:00|10028|10026|10015.5|10013.5|10028.5|10026.5|10014.5|10012.5|2826
1705399200000|2024-01-16 10:00:00|10014.5|10012.5|10017.5|10015.5|10020.5|10018.5|10009.5|10007.5|1868
1705399500000|2024-01-16 10:05:00|10018.5|10016.5|10020.5|10018.5|10021.5|10019.5|10015.5|10013.5|740
1705399800000|2024-01-16 10:10:00|10019.5|10017.5|10017.5|10015.5|10020.5|10018.5|10016.5|10014.5|651
1705400100000|2024-01-16 10:15:00|10018.5|10016.5|10020.5|10018.5|10020.5|10018.5|10017.5|10015.5|1187
1705400400000|2024-01-16 10:20:00|10021|10019|10023.5|10021.5|10024.5|10022.5|10019.5|10017.5|630
1705400700000|2024-01-16 10:25:00|10023|10021|10022.5|10020.5|10023.5|10021.5|10020.5|10018.5|780
1705401000000|2024-01-16 10:30:00|10022|10020|10021.5|10019.5|10022.5|10020.5|10020.5|10018.5|243
1705401300000|2024-01-16 10:35:00|10022.5|10020.5|10019.5|10017.5|10026.5|10024.5|10018.5|10016.5|905
1705401600000|2024-01-16 10:40:00|10019|10017|10023.5|10021.5|10023.5|10021.5|10018.5|10016.5|542
1705401900000|2024-01-16 10:45:00|10023|10021|10024.5|10022.5|10026.5|10024.5|10021|10019|627
1705402200000|2024-01-16 10:50:00|10024|10022|10029.5|10027.5|10031.5|10029.5|10022.5|10020.5|566
1705402500000|2024-01-16 10:55:00|10028.5|10026.5|10032|10030|10032|10030|10025.5|10023.5|484
1705402800000|2024-01-16 11:00:00|10032.5|10030.5|10031.5|10029.5|10034.5|10032.5|10030.5|10028.5|682
1705403100000|2024-01-16 11:05:00|10030.5|10028.5|10031.5|10029.5|10034|10032|10030.5|10028.5|408
1705403400000|2024-01-16 11:10:00|10031|10029|10029.5|10027.5|10031|10029|10025.5|10023.5|297
1705403700000|2024-01-16 11:15:00|10030|10028|10028.5|10026.5|10031.5|10029.5|10028.5|10026.5|155
1705404000000|2024-01-16 11:20:00|10027.5|10025.5|10021|10019|10027.5|10025.5|10020.5|10018.5|751
1705404300000|2024-01-16 11:25:00|10020.5|10018.5|10017.5|10015.5|10021.5|10019.5|10017.5|10015.5|740
1705404600000|2024-01-16 11:30:00|10018|10016|10013.5|10011.5|10021.5|10019.5|10012.5|10010.5|720
1705404900000|2024-01-16 11:35:00|10014.5|10012.5|10005.5|10003.5|10015|10013|10005|10003|803
1705405200000|2024-01-16 11:40:00|10004.5|10002.5|10012.5|10010.5|10013|10011|10003.5|10001.5|1092
1705405500000|2024-01-16 11:45:00|10013|10011|10012.5|10010.5|10014.5|10012.5|10010.5|10008.5|718
1705405800000|2024-01-16 11:50:00|10012|10010|10016|10014|10017|10015|10011.5|10009.5|438
1705406100000|2024-01-16 11:55:00|10015.5|10013.5|10013.5|10011.5|10017|10015|10010.5|10008.5|473
1705406400000|2024-01-16 12:00:00|10013|10011|10011.5|10009.5|10014|10012|10009.5|10007.5|463
1705406700000|2024-01-16 12:05:00|10012|10010|10012|10010|10013.5|10011.5|10009.5|10007.5|456
1705407000000|2024-01-16 12:10:00|10012.5|10010.5|10003.5|10001.5|10012.5|10010.5|10002.5|10000.5|853
1705407300000|2024-01-16 12:15:00|10002.5|10000.5|10003.5|10001.5|10005.5|10003.5|10001.5|9999.5|607
1705407600000|2024-01-16 12:20:00|10002.5|10000.5|10005|10003|10006.5|10004.5|10001.5|9999.5|856
1705407900000|2024-01-16 12:25:00|10004.5|10002.5|10009.5|10007.5|10010.5|10008.5|10004.5|10002.5|442
1705408200000|2024-01-16 12:30:00|10010.5|10008.5|10013.5|10011.5|10014.5|10012.5|10007.5|10005.5|400
1705408500000|2024-01-16 12:35:00|10014.5|10012.5|10013|10011|10014.5|10012.5|10010.5|10008.5|230
1705408800000|2024-01-16 12:40:00|10013.5|10011.5|10014.5|10012.5|10016.5|10014.5|10012.5|10010.5|495
1705409100000|2024-01-16 12:45:00|10014|10012|10013.5|10011.5|10019|10017|10012.5|10010.5|711
1705409400000|2024-01-16 12:50:00|10012.5|10010.5|10010.5|10008.5|10013.5|10011.5|10009.5|10007.5|1140
1705409700000|2024-01-16 12:55:00|10011|10009|10015.5|10013.5|10015.5|10013.5|10008.5|10006.5|634
1705410000000|2024-01-16 13:00:00|10015|10013|10016|10014|10022|10020|10014.5|10012.5|928
1705410300000|2024-01-16 13:05:00|10015.5|10013.5|10015.5|10013.5|10019.5|10017.5|10012.5|10010.5|391
1705410600000|2024-01-16 13:10:00|10014|10012|10016.5|10014.5|10017.5|10015.5|10010.5|10008.5|559
1705410900000|2024-01-16 13:15:00|10017.5|10015.5|10017.5|10015.5|10019.5|10017.5|10015.5|10013.5|579
1705411200000|2024-01-16 13:20:00|10019.5|10017.5|10003.5|10001.5|10021|10019|10003.5|10001.5|1215
1705411500000|2024-01-16 13:25:00|10004|10002|10006|10004|10011.5|10009.5|10004|10002|606
1705411800000|2024-01-16 13:30:00|10010|10008|10024.5|10022.5|10029.5|10027.5|10010|10008|2470
1705412100000|2024-01-16 13:35:00|10023.5|10021.5|10015.5|10013.5|10027|10025|10015.5|10013.5|1171
1705412400000|2024-01-16 13:40:00|10016.5|10014.5|10014.5|10012.5|10021|10019|10013|10011|1022
1705412700000|2024-01-16 13:45:00|10013.5|10011.5|10009.5|10007.5|10013.5|10011.5|10003.5|10001.5|1198
1705413000000|2024-01-16 13:50:00|10008.5|10006.5|10012.5|10010.5|10015.5|10013.5|10006.5|10004.5|1080
1705413300000|2024-01-16 13:55:00|10012|10010|10007.5|10005.5|10014|10012|10004.5|10002.5|1266
1705413600000|2024-01-16 14:00:00|10007|10005|10006.5|10004.5|10013.5|10011.5|10003.5|10001.5|1075
1705413900000|2024-01-16 14:05:00|10006|10004|10008|10006|10008.5|10006.5|10002.5|10000.5|727
1705414200000|2024-01-16 14:10:00|10008.5|10006.5|10008.5|10006.5|10010.5|10008.5|10004.5|10002.5|529
1705414500000|2024-01-16 14:15:00|10009|10007|10008.5|10006.5|10010.5|10008.5|10004.5|10002.5|867
1705414800000|2024-01-16 14:20:00|10008|10006|10011|10009|10013.5|10011.5|10002.5|10000.5|964
1705415100000|2024-01-16 14:25:00|10011.5|10009.5|10012.5|10010.5|10015.5|10013.5|10008.5|10006.5|798
1705415400000|2024-01-16 14:30:00|10013.5|10011.5|10017.5|10015.5|10023.5|10021.5|10011.5|10009.5|1116
1705415700000|2024-01-16 14:35:00|10017|10015|10012|10010|10019.5|10017.5|10011.5|10009.5|1006
1705416000000|2024-01-16 14:40:00|10011.5|10009.5|10011.5|10009.5|10018.5|10016.5|10010.5|10008.5|757
1705416300000|2024-01-16 14:45:00|10011|10009|10010.5|10008.5|10016|10014|10010.5|10008.5|576
1705416600000|2024-01-16 14:50:00|10009.5|10007.5|10008|10006|10013.5|10011.5|10006.5|10004.5|600
1705416900000|2024-01-16 14:55:00|10007.5|10005.5|10011.5|10009.5|10011.5|10009.5|10006.5|10004.5|396
1705417200000|2024-01-16 15:00:00|10011|10009|10017|10015|10018.5|10016.5|10009.5|10007.5|572
1705417500000|2024-01-16 15:05:00|10016.5|10014.5|10019.5|10017.5|10020.5|10018.5|10014.5|10012.5|627
1705417800000|2024-01-16 15:10:00|10018.5|10016.5|10017.5|10015.5|10022.5|10020.5|10014.5|10012.5|764
1705418100000|2024-01-16 15:15:00|10017|10015|10016.5|10014.5|10021.5|10019.5|10016.5|10014.5|485
1705418400000|2024-01-16 15:20:00|10017|10015|10023.5|10021.5|10025|10023|10016.5|10014.5|1012
1705418700000|2024-01-16 15:25:00|10024.5|10022.5|10020.5|10018.5|10027.5|10025.5|10019.5|10017.5|1048
1705419000000|2024-01-16 15:30:00|10020|10018|10017.5|10015.5|10021.5|10019.5|10017|10015|877
1705419300000|2024-01-16 15:35:00|10018|10016|10019.5|10017.5|10021.5|10019.5|10016.5|10014.5|596
1705419600000|2024-01-16 15:40:00|10020.5|10018.5|10026.5|10024.5|10030|10028|10019.5|10017.5|654
1705419900000|2024-01-16 15:45:00|10026|10024|10022.5|10020.5|10028.5|10026.5|10022.5|10020.5|721
1705420200000|2024-01-16 15:50:00|10023|10021|10026.5|10024.5|10032.5|10030.5|10023|10021|1267
1705420500000|2024-01-16 15:55:00|10026|10024|10015.5|10013.5|10026|10024|10015.5|10013.5|959
1705420800000|2024-01-16 16:00:00|10016.5|10014.5|9990.5|9988.5|10016.5|10014.5|9984.5|9982.5|3557
1705421100000|2024-01-16 16:05:00|9989.5|9987.5|9991|9989|10000|9998|9987.5|9985.5|1809
1705421400000|2024-01-16 16:10:00|9991.5|9989.5|9993.5|9991.5|9995.5|9993.5|9983.5|9981.5|1810
1705421700000|2024-01-16 16:15:00|9994.5|9992.5|9996.5|9994.5|10004.5|10002.5|9991.5|9989.5|1829
1705422000000|2024-01-16 16:20:00|9997|9995|10007.5|10005.5|10007.5|10005.5|9995.5|9993.5|1507
1705422300000|2024-01-16 16:25:00|10006.5|10004.5|10002.5|10000.5|10007.5|10005.5|10002.5|10000.5|1642
1705422600000|2024-01-16 16:30:00|10003|10001|10006.5|10004.5|10007.5|10005.5|10002.5|10000.5|842
1705422900000|2024-01-16 16:35:00|10006|10004|9998.5|9996.5|10006.5|10004.5|9997.5|9995.5|1297
1705423200000|2024-01-16 16:40:00|9998|9996|9997.5|9995.5|10000.5|9998.5|9996.5|9994.5|640
1705423500000|2024-01-16 16:45:00|9997|9995|9998.5|9996.5|9999.5|9997.5|9994.5|9992.5|907
1705423800000|2024-01-16 16:50:00|9999.5|9997.5|10001|9999|10004.5|10002.5|9999|9997|445
1705424100000|2024-01-16 16:55:00|10000.5|9998.5|9997.5|9995.5|10001.5|9999.5|9997.5|9995.5|429
1705424400000|2024-01-16 17:00:00|9997|9995|9993|9991|9999.5|9997.5|9991.5|9989.5|351
1705424700000|2024-01-16 17:05:00|9992.5|9990.5|9986.5|9984.5|9992.5|9990.5|9985|9983|592
1705425000000|2024-01-16 17:10:00|9987|9985|9985.5|9983.5|9989.5|9987.5|9985|9983|866
1705425300000|2024-01-16 17:15:00|9984.5|9982.5|9986.5|9984.5|9989.5|9987.5|9984.5|9982.5|417
1705425600000|2024-01-16 17:20:00|9987.5|9985.5|9985|9983|9988|9986|9983.5|9981.5|303
1705425900000|2024-01-16 17:25:00|9984.5|9982.5|9979|9977|9985.5|9983.5|9978.5|9976.5|449
1705426200000|2024-01-16 17:30:00|9979.5|9977.5|9978.5|9976.5|9980.5|9978.5|9977.5|9975.5|349
1705426500000|2024-01-16 17:35:00|9979|9977|9979|9977|9984.5|9982.5|9978.5|9976.5|291
1705426800000|2024-01-16 17:40:00|9978.5|9976.5|9977.5|9975.5|9979.5|9977.5|9977.5|9975.5|170
1705427100000|2024-01-16 17:45:00|9978|9976|9974.5|9972.5|9978|9976|9974.5|9972.5|268
1705427400000|2024-01-16 17:50:00|9974|9972|9976.5|9974.5|9978.5|9976.5|9974|9972|201
1705427700000|2024-01-16 17:55:00|9975.5|9973.5|9974|9971|9977|9975|9972|9970|303
1705478400000|2024-01-17 08:00:00|9913.5|9911.5|9888.5|9886.5|9915.5|9913.5|9885.5|9883.5|2718
1705478700000|2024-01-17 08:05:00|9889.5|9887.5|9886.5|9884.5|9889.5|9887.5|9882.5|9880.5|1850
1705479000000|2024-01-17 08:10:00|9886|9884|9902.5|9900.5|9906.5|9904.5|9886|9884|2322
1705479300000|2024-01-17 08:15:00|9903.5|9901.5|9913.5|9911.5|9915.5|9913.5|9901|9899|1684
1705479600000|2024-01-17 08:20:00|9914.5|9912.5|9915.5|9913.5|9929|9927|9913|9911|2040
1705479900000|2024-01-17 08:25:00|9914.5|9912.5|9912.5|9910.5|9914.5|9912.5|9907|9905|1140
1705480200000|2024-01-17 08:30:00|9911.5|9909.5|9920.5|9918.5|9922.5|9920.5|9910|9908|1145
1705480500000|2024-01-17 08:35:00|9921|9919|9914|9912|9921|9919|9912|9910|740
1705480800000|2024-01-17 08:40:00|9914.5|9912.5|9903.5|9901.5|9914.5|9912.5|9903.5|9901.5|1461
1705481100000|2024-01-17 08:45:00|9904.5|9902.5|9903.5|9901.5|9907.5|9905.5|9901.5|9899.5|700
1705481400000|2024-01-17 08:50:00|9903|9901|9910.5|9908.5|9910.5|9908.5|9899.5|9897.5|907
1705481700000|2024-01-17 08:55:00|9909.5|9907.5|9906.5|9904.5|9910.5|9908.5|9905|9903|1174
1705482000000|2024-01-17 09:00:00|9905.5|9903.5|9903|9901|9908.5|9906.5|9901.5|9899.5|990
1705482300000|2024-01-17 09:05:00|9903.5|9901.5|9904.5|9902.5|9907.5|9905.5|9902.5|9900.5|797
1705482600000|2024-01-17 09:10:00|9903.5|9901.5|9902.5|9900.5|9903.5|9901.5|9892.5|9890.5|1286
1705482900000|2024-01-17 09:15:00|9901.5|9899.5|9905|9903|9909.5|9907.5|9901.5|9899.5|1719
1705483200000|2024-01-17 09:20:00|9905.5|9903.5|9910.5|9908.5|9910.5|9908.5|9903.5|9901.5|1223
1705483500000|2024-01-17 09:25:00|9909.5|9907.5|9912.5|9910.5|9917.5|9915.5|9909.5|9907.5|908
1705483800000|2024-01-17 09:30:00|9913.5|9911.5|9915.5|9913.5|9917|9915|9912.5|9910.5|633
1705484100000|2024-01-17 09:35:00|9916.5|9914.5|9919.5|9917.5|9922.5|9920.5|9914.5|9912.5|1236
1705484400000|2024-01-17 09:40:00|9919|9917|9923.5|9921.5|9923.5|9921.5|9918.5|9916.5|718
1705484700000|2024-01-17 09:45:00|9924.5|9922.5|9926.5|9924.5|9927|9925|9918.5|9916.5|1110
1705485000000|2024-01-17 09:50:00|9926|9924|9929.5|9927.5|9930.5|9928.5|9924.5|9922.5|939
1705485300000|2024-01-17 09:55:00|9929|9927|9936.5|9934.5|9937|9935|9928.5|9926.5|1882
1705485600000|2024-01-17 10:00:00|9936|9934|9933.5|9931.5|9938.5|9936.5|9932.5|9930.5|1712
1705485900000|2024-01-17 10:05:00|9934.5|9932.5|9927.5|9925.5|9938.5|9936.5|9926.5|9924.5|1315
1705486200000|2024-01-17 10:10:00|9928.5|9926.5|9930.5|9928.5|9933.5|9931.5|9928.5|9926.5|735
1705486500000|2024-01-17 10:15:00|9930|9928|9933.5|9931.5|9936.5|9934.5|9929.5|9927.5|556
1705486800000|2024-01-17 10:20:00|9934.5|9932.5|9934.5|9932.5|9937.5|9935.5|9932.5|9930.5|605
1705487100000|2024-01-17 10:25:00|9934|9932|9929.5|9927.5|9935.5|9933.5|9929.5|9927.5|644
1705487400000|2024-01-17 10:30:00|9928.5|9926.5|9933.5|9931.5|9934.5|9932.5|9927.5|9925.5|704
1705487700000|2024-01-17 10:35:00|9932.5|9930.5|9926.5|9924.5|9933.5|9931.5|9926.5|9924.5|447
1705488000000|2024-01-17 10:40:00|9927|9925|9921.5|9919.5|9930.5|9928.5|9919.5|9917.5|1176
1705488300000|2024-01-17 10:45:00|9922.5|9920.5|9921.5|9919.5|9926.5|9924.5|9921.5|9919.5|1093
1705488600000|2024-01-17 10:50:00|9921|9919|9920.5|9918.5|9921.5|9919.5|9916.5|9914.5|665
1705488900000|2024-01-17 10:55:00|9921|9919|9909.5|9907.5|9922.5|9920.5|9907.5|9905.5|1490
1705489200000|2024-01-17 11:00:00|9910.5|9908.5|9910|9908|9913.5|9911.5|9908.5|9906.5|1128
1705489500000|2024-01-17 11:05:00|9909.5|9907.5|9913.5|9911.5|9914.5|9912.5|9908.5|9906.5|855
1705489800000|2024-01-17 11:10:00|9913|9911|9907.5|9905.5|9915.5|9913.5|9906.5|9904.5|1158
1705490100000|2024-01-17 11:15:00|9906.5|9904.5|9902.5|9900.5|9908.5|9906.5|9900.5|9898.5|1502
1705490400000|2024-01-17 11:20:00|9903.5|9901.5|9902.5|9900.5|9907|9905|9901.5|9899.5|1610
1705490700000|2024-01-17 11:25:00|9903|9901|9903.5|9901.5|9905.5|9903.5|9897.5|9895.5|4990
1705491000000|2024-01-17 11:30:00|9902.5|9900.5|9905.5|9903.5|9910.5|9908.5|9900.5|9898.5|2763
1705491300000|2024-01-17 11:35:00|9904.5|9902.5|9901.5|9899.5|9908|9906|9901.5|9899.5|1211
1705491600000|2024-01-17 11:40:00|9902.5|9900.5|9899.5|9897.5|9904.5|9902.5|9899.5|9897.5|759
1705491900000|2024-01-17 11:45:00|9900.5|9898.5|9897.5|9895.5|9901.5|9899.5|9897.5|9895.5|1394
1705492200000|2024-01-17 11:50:00|9896.5|9894.5|9890.5|9888.5|9898.5|9896.5|9889.5|9887.5|1256
1705492500000|2024-01-17 11:55:00|9891.5|9889.5|9901|9899|9901.5|9899.5|9890.5|9888.5|1145
1705492800000|2024-01-17 12:00:00|9901.5|9899.5|9902.5|9900.5|9903.5|9901.5|9897|9895|1600
1705493100000|2024-01-17 12:05:00|9903|9901|9901.5|9899.5|9904.5|9902.5|9900.5|9898.5|1282
1705493400000|2024-01-17 12:10:00|9900.5|9898.5|9897.5|9895.5|9900.5|9898.5|9895.5|9893.5|552
1705493700000|2024-01-17 12:15:00|9898|9896|9903.5|9901.5|9904.5|9902.5|9897.5|9895.5|620
1705494000000|2024-01-17 12:20:00|9903|9901|9909.5|9907.5|9910.5|9908.5|9902.5|9900.5|1762
1705494300000|2024-01-17 12:25:00|9910.5|9908.5|9901.5|9899.5|9912.5|9910.5|9901.5|9899.5|1067
1705494600000|2024-01-17 12:30:00|9902.5|9900.5|9898.5|9896.5|9905.5|9903.5|9898|9896|743
1705494900000|2024-01-17 12:35:00|9898|9896|9899.5|9897.5|9900|9898|9896.5|9894.5|674
1705495200000|2024-01-17 12:40:00|9898.5|9896.5|9896.5|9894.5|9900|9898|9895.5|9893.5|614
1705495500000|2024-01-17 12:45:00|9896|9894|9890|9888|9896.5|9894.5|9888.5|9886.5|1540
1705495800000|2024-01-17 12:50:00|9889.5|9887.5|9890.5|9888.5|9890.5|9888.5|9886.5|9884.5|1146
1705496100000|2024-01-17 12:55:00|9890|9888|9887.5|9885.5|9891.5|9889.5|9886.5|9884.5|888
1705496400000|2024-01-17 13:00:00|9888|9886|9876.5|9874.5|9888|9886|9873.5|9871.5|934
1705496700000|2024-01-17 13:05:00|9877|9875|9885.5|9883.5|9885.5|9883.5|9876.5|9874.5|492
1705497000000|2024-01-17 13:10:00|9886.5|9884.5|9885.5|9883.5|9888.5|9886.5|9884.5|9882.5|459
1705497300000|2024-01-17 13:15:00|9885|9883|9885|9883|9887.5|9885.5|9882.5|9880.5|1171
1705497600000|2024-01-17 13:20:00|9884.5|9882.5|9879|9877|9884.5|9882.5|9878.5|9876.5|666
1705497900000|2024-01-17 13:25:00|9879.5|9877.5|9881|9879|9883|9881|9874|9872|1192
1705498200000|2024-01-17 13:30:00|9876|9873|9877.5|9875.5|9881.5|9879.5|9861|9859|3976
1705498500000|2024-01-17 13:35:00|9877|9875|9873.5|9871.5|9879.5|9877.5|9866.5|9864.5|1445
1705498800000|2024-01-17 13:40:00|9874.5|9872.5|9868|9866|9876.5|9874.5|9867.5|9865.5|969
1705499100000|2024-01-17 13:45:00|9867.5|9865.5|9868.5|9866.5|9870.5|9868.5|9860|9858|1624
1705499400000|2024-01-17 13:50:00|9868|9866|9880.5|9878.5|9880.5|9878.5|9867.5|9865.5|1057
1705499700000|2024-01-17 13:55:00|9879.5|9877.5|9872|9870|9880|9878|9865.5|9863.5|1274
1705500000000|2024-01-17 14:00:00|9873.5|9871.5|9880|9878|9881.5|9879.5|9872.5|9870.5|864
1705500300000|2024-01-17 14:05:00|9879.5|9877.5|9876.5|9874.5|9881.5|9879.5|9875|9873|823
1705500600000|2024-01-17 14:10:00|9877|9875|9878.5|9876.5|9880.5|9878.5|9872|9870|981
1705500900000|2024-01-17 14:15:00|9880.5|9878.5|9873.5|9871.5|9880.5|9878.5|9871.5|9869.5|1184
1705501200000|2024-01-17 14:20:00|9872.5|9870.5|9868.5|9866.5|9877.5|9875.5|9868.5|9866.5|1195
1705501500000|2024-01-17 14:25:00|9868|9866|9873.5|9871.5|9875.5|9873.5|9865.5|9863.5|1010
1705501800000|2024-01-17 14:30:00|9874.5|9872.5|9869.5|9867.5|9879.5|9877.5|9869|9867|1137
1705502100000|2024-01-17 14:35:00|9870.5|9868.5|9865.5|9863.5|9870.5|9868.5|9862.5|9860.5|1086
1705502400000|2024-01-17 14:40:00|9864.5|9862.5|9857|9855|9867.5|9865.5|9856.5|9854.5|1686
1705502700000|2024-01-17 14:45:00|9856.5|9854.5|9845.5|9843.5|9857.5|9855.5|9844.5|9842.5|1462
1705503000000|2024-01-17 14:50:00|9845|9843|9848.5|9846.5|9853|9851|9843.5|9841.5|1673
1705503300000|2024-01-17 14:55:00|9848|9846|9842.5|9840.5|9849.5|9847.5|9835.5|9833.5|2517
1705503600000|2024-01-17 15:00:00|9841.5|9839.5|9837|9835|9846.5|9844.5|9837|9835|2321
1705503900000|2024-01-17 15:05:00|9836.5|9834.5|9836.5|9834.5|9838.5|9836.5|9827.5|9825.5|2412
1705504200000|2024-01-17 15:10:00|9837.5|9835.5|9838.5|9836.5|9838.5|9836.5|9832.5|9830.5|1928
1705504500000|2024-01-17 15:15:00|9837.5|9835.5|9830.5|9828.5|9838.5|9836.5|9829.5|9827.5|1203
1705504800000|2024-01-17 15:20:00|9829.5|9827.5|9824.5|9822.5|9830.5|9828.5|9820.5|9818.5|1591
1705505100000|2024-01-17 15:25:00|9825.5|9823.5|9831.5|9829.5|9832.5|9830.5|9820.5|9818.5|1738
1705505400000|2024-01-17 15:30:00|9830.5|9828.5|9826.5|9824.5|9832.5|9830.5|9824.5|9822.5|1505
1705505700000|2024-01-17 15:35:00|9826|9824|9828.5|9826.5|9828.5|9826.5|9821.5|9819.5|1911
1705506000000|2024-01-17 15:40:00|9827.5|9825.5|9836|9834|9839|9837|9827.5|9825.5|1453
1705506300000|2024-01-17 15:45:00|9835.5|9833.5|9835.5|9833.5|9839.5|9837.5|9832.5|9830.5|1264
1705506600000|2024-01-17 15:50:00|9836.5|9834.5|9827.5|9825.5|9838.5|9836.5|9827.5|9825.5|1502
1705506900000|2024-01-17 15:55:00|9828.5|9826.5|9834.5|9832.5|9836.5|9834.5|9826.5|9824.5|1180
1705507200000|2024-01-17 16:00:00|9835.5|9833.5|9840.5|9838.5|9842.5|9840.5|9830.5|9828.5|1536
1705507500000|2024-01-17 16:05:00|9841|9839|9835.5|9833.5|9841.5|9839.5|9835.5|9833.5|1678
1705507800000|2024-01-17 16:10:00|9835|9833|9834|9832|9836.5|9834.5|9831.5|9829.5|2709
1705508100000|2024-01-17 16:15:00|9834.5|9832.5|9832.5|9830.5|9838.5|9836.5|9826.5|9824.5|2782
1705508400000|2024-01-17 16:20:00|9833|9831|9822.5|9820.5|9833.5|9831.5|9821.5|9819.5|1225
1705508700000|2024-01-17 16:25:00|9821.5|9819.5|9829|9827|9831.5|9829.5|9821.5|9819.5|1508
1705509000000|2024-01-17 16:30:00|9829.5|9827.5|9822.5|9820.5|9829.5|9827.5|9821.5|9819.5|1484
1705509300000|2024-01-17 16:35:00|9823|9821|9818.5|9816.5|9824.5|9822.5|9818.5|9816.5|1527
1705509600000|2024-01-17 16:40:00|9817.5|9815.5|9818.5|9816.5|9819|9817|9811.5|9809.5|2826
1705509900000|2024-01-17 16:45:00|9816|9814|9812.5|9810.5|9817.5|9815.5|9805.5|9803.5|1600
1705510200000|2024-01-17 16:50:00|9813.5|9811.5|9816.5|9814.5|9818.5|9816.5|9810.5|9808.5|762
1705510500000|2024-01-17 16:55:00|9816|9814|9813|9811|9819|9817|9812.5|9810.5|1176
1705510800000|2024-01-17 17:00:00|9812.5|9810.5|9810.5|9808.5|9816.5|9814.5|9809.5|9807.5|594
1705511100000|2024-01-17 17:05:00|9811|9809|9815.5|9813.5|9815.5|9813.5|9810.5|9808.5|408
1705511400000|2024-01-17 17:10:00|9814|9812|9813.5|9811.5|9815.5|9813.5|9811.5|9809.5|387
1705511700000|2024-01-17 17:15:00|9814.5|9812.5|9809.5|9807.5|9814.5|9812.5|9809.5|9807.5|487
1705512000000|2024-01-17 17:20:00|9808.5|9806.5|9806|9804|9809.5|9807.5|9804.5|9802.5|384
1705512300000|2024-01-17 17:25:00|9806.5|9804.5|9805.5|9803.5|9807.5|9805.5|9801|9799|451
1705512600000|2024-01-17 17:30:00|9805|9803|9807.5|9805.5|9810.5|9808.5|9802.5|9800.5|423
1705512900000|2024-01-17 17:35:00|9808.5|9806.5|9813|9811|9813.5|9811.5|9808.5|9806.5|291
1705513200000|2024-01-17 17:40:00|9812.5|9810.5|9812.5|9810.5|9816.5|9814.5|9811.5|9809.5|382
1705513500000|2024-01-17 17:45:00|9812|9810|9816.5|9814.5|9820|9818|9811.5|9809.5|301
1705513800000|2024-01-17 17:50:00|9817|9815|9818.5|9816.5|9820.5|9818.5|9816.5|9814.5|303
1705514100000|2024-01-17 17:55:00|9817.5|9815.5|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|337
1705564800000|2024-01-18 08:00:00|9833|9831|9829.5|9827.5|9837.5|9835.5|9821|9819|2258
1705565100000|2024-01-18 08:05:00|9828.5|9826.5|9844.5|9842.5|9846.5|9844.5|9828.5|9826.5|1992
1705565400000|2024-01-18 08:10:00|9843.5|9841.5|9845.5|9843.5|9848.5|9846.5|9840|9838|1035
1705565700000|2024-01-18 08:15:00|9846.5|9844.5|9837|9835|9846.5|9844.5|9836.5|9834.5|861
1705566000000|2024-01-18 08:20:00|9836.5|9834.5|9835.5|9833.5|9839.5|9837.5|9831.5|9829.5|693
1705566300000|2024-01-18 08:25:00|9834.5|9832.5|9828.5|9826.5|9837.5|9835.5|9828.5|9826.5|502
1705566600000|2024-01-18 08:30:00|9826.5|9824.5|9820.5|9818.5|9826.5|9824.5|9817|9815|1493
1705566900000|2024-01-18 08:35:00|9819.5|9817.5|9824.5|9822.5|9824.5|9822.5|9813.5|9811.5|1578
1705567200000|2024-01-18 08:40:00|9823.5|9821.5|9828.5|9826.5|9831.5|9829.5|9823.5|9821.5|1238
1705567500000|2024-01-18 08:45:00|9827.5|9825.5|9827.5|9825.5|9829.5|9827.5|9825.5|9823.5|644
1705567800000|2024-01-18 08:50:00|9828.5|9826.5|9829.5|9827.5|9831.5|9829.5|9824.5|9822.5|583
1705568100000|2024-01-18 08:55:00|9828.5|9826.5|9830.5|9828.5|9832.5|9830.5|9826.5|9824.5|730
1705568400000|2024-01-18 09:00:00|9829.5|9827.5|9839.5|9837.5|9843.5|9841.5|9827.5|9825.5|1020
1705568700000|2024-01-18 09:05:00|9838.5|9836.5|9845.5|9843.5|9845.5|9843.5|9834.5|9832.5|558
1705569000000|2024-01-18 09:10:00|9846|9844|9848.5|9846.5|9852|9850|9845.5|9843.5|790
1705569300000|2024-01-18 09:15:00|9848|9846|9841.5|9839.5|9848.5|9846.5|9839.5|9837.5|688
1705569600000|2024-01-18 09:20:00|9842|9840|9847.5|9845.5|9849.5|9847.5|9840.5|9838.5|799
1705569900000|2024-01-18 09:25:00|9846.5|9844.5|9850.5|9848.5|9850.5|9848.5|9841.5|9839.5|973
1705570200000|2024-01-18 09:30:00|9850|9848|9855.5|9853.5|9858.5|9856.5|9849.5|9847.5|1238
1705570500000|2024-01-18 09:35:00|9854.5|9852.5|9849.5|9847.5|9856.5|9854.5|9848|9846|630
1705570800000|2024-01-18 09:40:00|9850.5|9848.5|9850.5|9848.5|9851|9849|9846.5|9844.5|640
1705571100000|2024-01-18 09:45:00|9851.5|9849.5|9854.5|9852.5|9860.5|9858.5|9851.5|9849.5|855
1705571400000|2024-01-18 09:50:00|9855.5|9853.5|9870.5|9868.5|9870.5|9868.5|9853.5|9851.5|1339
1705571700000|2024-01-18 09:55:00|9869.5|9867.5|9865.5|9863.5|9871.5|9869.5|9862.5|9860.5|1033
1705572000000|2024-01-18 10:00:00|9864.5|9862.5|9859.5|9857.5|9867.5|9865.5|9859.5|9857.5|1109
1705572300000|2024-01-18 10:05:00|9858.5|9856.5|9851.5|9849.5|9858.5|9856.5|9851|9849|1730
1705572600000|2024-01-18 10:10:00|9851|9849|9851.5|9849.5|9852.5|9850.5|9847.5|9845.5|963
1705572900000|2024-01-18 10:15:00|9852.5|9850.5|9856.5|9854.5|9858|9856|9852|9850|467
1705573200000|2024-01-18 10:20:00|9858|9856|9862|9860|9862.5|9860.5|9856.5|9854.5|603
1705573500000|2024-01-18 10:25:00|9861.5|9859.5|9862|9860|9863.5|9861.5|9859.5|9857.5|512
1705573800000|2024-01-18 10:30:00|9862.5|9860.5|9857.5|9855.5|9862.5|9860.5|9857.5|9855.5|714
1705574100000|2024-01-18 10:35:00|9858.5|9856.5|9861.5|9859.5|9861.5|9859.5|9851.5|9849.5|1350
1705574400000|2024-01-18 10:40:00|9862.5|9860.5|9865.5|9863.5|9865.5|9863.5|9859|9857|776
1705574700000|2024-01-18 10:45:00|9864.5|9862.5|9860.5|9858.5|9865.5|9863.5|9859.5|9857.5|513
1705575000000|2024-01-18 10:50:00|9861.5|9859.5|9857.5|9855.5|9861.5|9859.5|9856.5|9854.5|1038
1705575300000|2024-01-18 10:55:00|9856.5|9854.5|9864.5|9862.5|9865.5|9863.5|9856.5|9854.5|826
1705575600000|2024-01-18 11:00:00|9865|9863|9861.5|9859.5|9865.5|9863.5|9860.5|9858.5|634
1705575900000|2024-01-18 11:05:00|9860.5|9858.5|9859.5|9857.5|9864.5|9862.5|9859.5|9857.5|392
1705576200000|2024-01-18 11:10:00|9860|9858|9861.5|9859.5|9862.5|9860.5|9857.5|9855.5|606
1705576500000|2024-01-18 11:15:00|9861|9859|9863|9861|9867.5|9865.5|9860.5|9858.5|1079
1705576800000|2024-01-18 11:20:00|9862.5|9860.5|9868.5|9866.5|9869|9867|9862.5|9860.5|600
1705577100000|2024-01-18 11:25:00|9868|9866|9859.5|9857.5|9868|9866|9859.5|9857.5|1072
1705577400000|2024-01-18 11:30:00|9860.5|9858.5|9854.5|9852.5|9860.5|9858.5|9852.5|9850.5|874
1705577700000|2024-01-18 11:35:00|9855.5|9853.5|9856.5|9854.5|9857.5|9855.5|9849.5|9847.5|698
1705578000000|2024-01-18 11:40:00|9857.5|9855.5|9866.5|9864.5|9868|9866|9857|9855|618
1705578300000|2024-01-18 11:45:00|9867.5|9865.5|9867|9865|9869.5|9867.5|9864.5|9862.5|864
1705578600000|2024-01-18 11:50:00|9867.5|9865.5|9872.5|9870.5|9873.5|9871.5|9866.5|9864.5|600
1705578900000|2024-01-18 11:55:00|9872|9870|9867.5|9865.5|9873.5|9871.5|9867.5|9865.5|844
1705579200000|2024-01-18 12:00:00|9868.5|9866.5|9877.5|9875.5|9879.5|9877.5|9868.5|9866.5|1467
1705579500000|2024-01-18 12:05:00|9878.5|9876.5|9882.5|9880.5|9883.5|9881.5|9877|9875|937
1705579800000|2024-01-18 12:10:00|9882|9880|9886.5|9884.5|9888|9886|9880.5|9878.5|977
1705580100000|2024-01-18 12:15:00|9886|9884|9881.5|9879.5|9886|9884|9879.5|9877.5|1290
1705580400000|2024-01-18 12:20:00|9880.5|9878.5|9880.5|9878.5|9880.5|9878.5|9875.5|9873.5|857
1705580700000|2024-01-18 12:25:00|9880|9878|9881.5|9879.5|9885.5|9883.5|9879.5|9877.5|1144
1705581000000|2024-01-18 12:30:00|9880.5|9878.5|9874.5|9872.5|9881.5|9879.5|9871|9869|1113
1705581300000|2024-01-18 12:35:00|9873|9871|9877.5|9875.5|9879.5|9877.5|9872.5|9870.5|647
1705581600000|2024-01-18 12:40:00|9877|9875|9874.5|9872.5|9881.5|9879.5|9873.5|9871.5|632
1705581900000|2024-01-18 12:45:00|9873.5|9871.5|9873.5|9871.5|9878.5|9876.5|9872.5|9870.5|731
1705582200000|2024-01-18 12:50:00|9872.5|9870.5|9878|9876|9878|9876|9870.5|9868.5|671
1705582500000|2024-01-18 12:55:00|9878.5|9876.5|9871.5|9869.5|9878.5|9876.5|9871.5|9869.5|296
1705582800000|2024-01-18 13:00:00|9870.5|9868.5|9871.5|9869.5|9873.5|9871.5|9867.5|9865.5|634
1705583100000|2024-01-18 13:05:00|9872|9870|9872.5|9870.5|9874.5|9872.5|9871.5|9869.5|397
1705583400000|2024-01-18 13:10:00|9873|9871|9875.5|9873.5|9879.5|9877.5|9872.5|9870.5|453
1705583700000|2024-01-18 13:15:00|9876.5|9874.5|9876.5|9874.5|9879.5|9877.5|9874.5|9872.5|615
1705584000000|2024-01-18 13:20:00|9875.5|9873.5|9876.5|9874.5|9877.5|9875.5|9872.5|9870.5|667
1705584300000|2024-01-18 13:25:00|9877.5|9875.5|9877.5|9875.5|9879.5|9877.5|9876.5|9874.5|1192
1705584600000|2024-01-18 13:30:00|9878|9876|9869.5|9867.5|9879|9877|9862.5|9860.5|2074
1705584900000|2024-01-18 13:35:00|9870|9868|9862.5|9860.5|9873|9871|9860.5|9858.5|1359
1705585200000|2024-01-18 13:40:00|9861.5|9859.5|9849.5|9847.5|9861.5|9859.5|9849|9847|1160
1705585500000|2024-01-18 13:45:00|9849|9847|9847.5|9845.5|9852.5|9850.5|9843.5|9841.5|1936
1705585800000|2024-01-18 13:50:00|9848.5|9846.5|9858.5|9856.5|9859.5|9857.5|9848.5|9846.5|1686
1705586100000|2024-01-18 13:55:00|9857.5|9855.5|9854.5|9852.5|9858.5|9856.5|9846.5|9844.5|1246
1705586400000|2024-01-18 14:00:00|9855.5|9853.5|9860.5|9858.5|9861.5|9859.5|9854.5|9852.5|847
1705586700000|2024-01-18 14:05:00|9859.5|9857.5|9862.5|9860.5|9868.5|9866.5|9859|9857|1038
1705587000000|2024-01-18 14:10:00|9863.5|9861.5|9873.5|9871.5|9877.5|9875.5|9863.5|9861.5|1536
1705587300000|2024-01-18 14:15:00|9874|9872|9868.5|9866.5|9874.5|9872.5|9863.5|9861.5|682
1705587600000|2024-01-18 14:20:00|9867.5|9865.5|9864.5|9862.5|9872|9870|9863.5|9861.5|797
1705587900000|2024-01-18 14:25:00|9863.5|9861.5|9871.5|9869.5|9876.5|9874.5|9862.5|9860.5|1344
1705588200000|2024-01-18 14:30:00|9871|9869|9877.5|9875.5|9880.5|9878.5|9869.5|9867.5|745
1705588500000|2024-01-18 14:35:00|9878|9876|9869|9867|9883.5|9881.5|9869|9867|872
1705588800000|2024-01-18 14:40:00|9869.5|9867.5|9867.5|9865.5|9871.5|9869.5|9864|9862|709
1705589100000|2024-01-18 14:45:00|9868|9866|9869.5|9867.5|9872|9870|9865.5|9863.5|944
1705589400000|2024-01-18 14:50:00|9870.5|9868.5|9872|9870|9872.5|9870.5|9867.5|9865.5|818
1705589700000|2024-01-18 14:55:00|9871.5|9869.5|9870.5|9868.5|9872.5|9870.5|9866.5|9864.5|825
1705590000000|2024-01-18 15:00:00|9868.5|9866.5|9866|9864|9872.5|9870.5|9865.5|9863.5|518
1705590300000|2024-01-18 15:05:00|9866.5|9864.5|9863.5|9861.5|9873.5|9871.5|9863.5|9861.5|1249
1705590600000|2024-01-18 15:10:00|9864|9862|9862.5|9860.5|9871.5|9869.5|9861.5|9859.5|915
1705590900000|2024-01-18 15:15:00|9863|9861|9876|9874|9879.5|9877.5|9862.5|9860.5|794
1705591200000|2024-01-18 15:20:00|9876.5|9874.5|9873.5|9871.5|9876.5|9874.5|9870.5|9868.5|626
1705591500000|2024-01-18 15:25:00|9874.5|9872.5|9876.5|9874.5|9880.5|9878.5|9873.5|9871.5|877
1705591800000|2024-01-18 15:30:00|9875.5|9873.5|9882.5|9880.5|9884|9882|9875.5|9873.5|1007
1705592100000|2024-01-18 15:35:00|9884.5|9882.5|9886.5|9884.5|9888.5|9886.5|9883|9881|1531
1705592400000|2024-01-18 15:40:00|9887|9885|9885|9883|9888.5|9886.5|9882.5|9880.5|1295
1705592700000|2024-01-18 15:45:00|9885.5|9883.5|9877.5|9875.5|9885.5|9883.5|9873.5|9871.5|1061
1705593000000|2024-01-18 15:50:00|9877|9875|9874.5|9872.5|9882.5|9880.5|9871|9869|1427
1705593300000|2024-01-18 15:55:00|9875.5|9873.5|9874.5|9872.5|9878.5|9876.5|9869.5|9867.5|1273
1705593600000|2024-01-18 16:00:00|9874|9872|9873.5|9871.5|9877|9875|9871.5|9869.5|1218
1705593900000|2024-01-18 16:05:00|9874.5|9872.5|9874.5|9872.5|9877.5|9875.5|9873.5|9871.5|756
1705594200000|2024-01-18 16:10:00|9874|9872|9868.5|9866.5|9879.5|9877.5|9867.5|9865.5|2398
1705594500000|2024-01-18 16:15:00|9869.5|9867.5|9872.5|9870.5|9873.5|9871.5|9862.5|9860.5|2451
1705594800000|2024-01-18 16:20:00|9872|9870|9876.5|9874.5|9877.5|9875.5|9871.5|9869.5|644
1705595100000|2024-01-18 16:25:00|9876|9874|9875.5|9873.5|9878.5|9876.5|9872.5|9870.5|777
1705595400000|2024-01-18 16:30:00|9875|9873|9874.5|9872.5|9877.5|9875.5|9872.5|9870.5|613
1705595700000|2024-01-18 16:35:00|9874|9872|9873.5|9871.5|9875.5|9873.5|9872|9870|365
1705596000000|2024-01-18 16:40:00|9872.5|9870.5|9864.5|9862.5|9872.5|9870.5|9863.5|9861.5|603
1705596300000|2024-01-18 16:45:00|9866.5|9864.5|9866|9864|9868.5|9866.5|9863.5|9861.5|711
1705596600000|2024-01-18 16:50:00|9865.5|9863.5|9869.5|9867.5|9870.5|9868.5|9863.5|9861.5|1010
1705596900000|2024-01-18 16:55:00|9868.5|9866.5|9868.5|9866.5|9870.5|9868.5|9867.5|9865.5|395
1705597200000|2024-01-18 17:00:00|9867.5|9865.5|9862.5|9860.5|9869|9867|9862.5|9860.5|473
1705597500000|2024-01-18 17:05:00|9863|9861|9858.5|9856.5|9864.5|9862.5|9857.5|9855.5|712
1705597800000|2024-01-18 17:10:00|9859|9857|9855.5|9853.5|9859|9857|9853.5|9851.5|439
1705598100000|2024-01-18 17:15:00|9856.5|9854.5|9858.5|9856.5|9859.5|9857.5|9855.5|9853.5|511
1705598400000|2024-01-18 17:20:00|9858|9856|9858.5|9856.5|9858.5|9856.5|9853.5|9851.5|164
1705598700000|2024-01-18 17:25:00|9859.5|9857.5|9859.5|9857.5|9862|9860|9858.5|9856.5|282
1705599000000|2024-01-18 17:30:00|9860|9858|9856.5|9854.5|9862|9860|9856.5|9854.5|93
1705599300000|2024-01-18 17:35:00|9857|9855|9862.5|9860.5|9863.5|9861.5|9857|9855|254
1705599600000|2024-01-18 17:40:00|9861.5|9859.5|9859.5|9857.5|9861.5|9859.5|9859.5|9857.5|156
1705599900000|2024-01-18 17:45:00|9860|9858|9860.5|9858.5|9863.5|9861.5|9859.5|9857.5|147
1705600200000|2024-01-18 17:50:00|9860|9858|9856.5|9854.5|9860|9858|9856.5|9854.5|205
1705600500000|2024-01-18 17:55:00|9855.5|9853.5|9860|9858|9860.5|9858.5|9855.5|9853.5|226
1705651200000|2024-01-19 08:00:00|9888.5|9886.5|9895.5|9893.5|9906.5|9904.5|9886|9884|2871
1705651500000|2024-01-19 08:05:00|9896.5|9894.5|9896.5|9894.5|9902.5|9900.5|9893.5|9891.5|1539
1705651800000|2024-01-19 08:10:00|9896|9894|9896.5|9894.5|9898.5|9896.5|9892|9890|925
1705652100000|2024-01-19 08:15:00|9897.5|9895.5|9905.5|9903.5|9905.5|9903.5|9896.5|9894.5|1653
1705652400000|2024-01-19 08:20:00|9904.5|9902.5|9906.5|9904.5|9907.5|9905.5|9903.5|9901.5|1060
1705652700000|2024-01-19 08:25:00|9907|9905|9902.5|9900.5|9908.5|9906.5|9902|9900|887
1705653000000|2024-01-19 08:30:00|9901.5|9899.5|9904.5|9902.5|9906.5|9904.5|9898.5|9896.5|1264
1705653300000|2024-01-19 08:35:00|9905.5|9903.5|9909|9907|9911.5|9909.5|9905.5|9903.5|993
1705653600000|2024-01-19 08:40:00|9909.5|9907.5|9900.5|9898.5|9909.5|9907.5|9900|9898|583
1705653900000|2024-01-19 08:45:00|9901.5|9899.5|9900.5|9898.5|9904.5|9902.5|9898.5|9896.5|596
1705654200000|2024-01-19 08:50:00|9901|9899|9894.5|9892.5|9902.5|9900.5|9893|9891|1573
1705654500000|2024-01-19 08:55:00|9894|9892|9894.5|9892.5|9897.5|9895.5|9891.5|9889.5|953
1705654800000|2024-01-19 09:00:00|9893.5|9891.5|9900.5|9898.5|9901.5|9899.5|9890.5|9888.5|1092
1705655100000|2024-01-19 09:05:00|9901|9899|9906.5|9904.5|9906.5|9904.5|9900.5|9898.5|862
1705655400000|2024-01-19 09:10:00|9907|9905|9900.5|9898.5|9907|9905|9900.5|9898.5|1816
1705655700000|2024-01-19 09:15:00|9902.5|9900.5|9900.5|9898.5|9903.5|9901.5|9898.5|9896.5|969
1705656000000|2024-01-19 09:20:00|9901.5|9899.5|9900|9898|9903.5|9901.5|9898.5|9896.5|535
1705656300000|2024-01-19 09:25:00|9900.5|9898.5|9901|9899|9901.5|9899.5|9895.5|9893.5|804
1705656600000|2024-01-19 09:30:00|9900.5|9898.5|9888.5|9886.5|9902.5|9900.5|9888.5|9886.5|894
1705656900000|2024-01-19 09:35:00|9887.5|9885.5|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|885
1705657200000|2024-01-19 09:40:00|9886|9884|9885.5|9883.5|9890|9888|9882.5|9880.5|616
1705657500000|2024-01-19 09:45:00|9885|9883|9887.5|9885.5|9887.5|9885.5|9883.5|9881.5|352
1705657800000|2024-01-19 09:50:00|9888.5|9886.5|9889|9887|9890.5|9888.5|9887|9885|599
1705658100000|2024-01-19 09:55:00|9888.5|9886.5|9893.5|9891.5|9895.5|9893.5|9887.5|9885.5|464
1705658400000|2024-01-19 10:00:00|9892.5|9890.5|9897.5|9895.5|9898.5|9896.5|9892.5|9890.5|537
1705658700000|2024-01-19 10:05:00|9897|9895|9898.5|9896.5|9899.5|9897.5|9895.5|9893.5|412
1705659000000|2024-01-19 10:10:00|9899|9897|9902.5|9900.5|9902.5|9900.5|9895.5|9893.5|380
1705659300000|2024-01-19 10:15:00|9903|9901|9899.5|9897.5|9906.5|9904.5|9899.5|9897.5|829
1705659600000|2024-01-19 10:20:00|9900.5|9898.5|9899.5|9897.5|9902.5|9900.5|9899.5|9897.5|650
1705659900000|2024-01-19 10:25:00|9900.5|9898.5|9894.5|9892.5|9900.5|9898.5|9894.5|9892.5|439
1705660200000|2024-01-19 10:30:00|9895.5|9893.5|9893.5|9891.5|9895.5|9893.5|9890.5|9888.5|454
1705660500000|2024-01-19 10:35:00|9892.5|9890.5|9895.5|9893.5|9897.5|9895.5|9892.5|9890.5|393
1705660800000|2024-01-19 10:40:00|9896.5|9894.5|9895.5|9893.5|9897.5|9895.5|9894.5|9892.5|517
1705661100000|2024-01-19 10:45:00|9896.5|9894.5|9895.5|9893.5|9898.5|9896.5|9893.5|9891.5|527
1705661400000|2024-01-19 10:50:00|9894.5|9892.5|9891.5|9889.5|9896.5|9894.5|9891.5|9889.5|600
1705661700000|2024-01-19 10:55:00|9890.5|9888.5|9896.5|9894.5|9896.5|9894.5|9890.5|9888.5|569
1705662000000|2024-01-19 11:00:00|9897.5|9895.5|9898.5|9896.5|9900.5|9898.5|9896.5|9894.5|639
1705662300000|2024-01-19 11:05:00|9898|9896|9901.5|9899.5|9905|9903|9898|9896|623
1705662600000|2024-01-19 11:10:00|9902.5|9900.5|9906.5|9904.5|9906.5|9904.5|9901.5|9899.5|575
1705662900000|2024-01-19 11:15:00|9905.5|9903.5|9905.5|9903.5|9907.5|9905.5|9904.5|9902.5|863
1705663200000|2024-01-19 11:20:00|9905|9903|9909.5|9907.5|9910.5|9908.5|9904.5|9902.5|726
1705663500000|2024-01-19 11:25:00|9908.5|9906.5|9906.5|9904.5|9908.5|9906.5|9905.5|9903.5|876
1705663800000|2024-01-19 11:30:00|9906|9904|9915.5|9913.5|9915.5|9913.5|9906|9904|770
1705664100000|2024-01-19 11:35:00|9916.5|9914.5|9916.5|9914.5|9917.5|9915.5|9914.5|9912.5|499
1705664400000|2024-01-19 11:40:00|9917|9915|9917.5|9915.5|9917.5|9915.5|9911.5|9909.5|653
1705664700000|2024-01-19 11:45:00|9916.5|9914.5|9917.5|9915.5|9919.5|9917.5|9913.5|9911.5|449
1705665000000|2024-01-19 11:50:00|9916.5|9914.5|9918.5|9916.5|9918.5|9916.5|9914.5|9912.5|383
1705665300000|2024-01-19 11:55:00|9917.5|9915.5|9915.5|9913.5|9918.5|9916.5|9914.5|9912.5|986
1705665600000|2024-01-19 12:00:00|9914.5|9912.5|9918.5|9916.5|9920.5|9918.5|9912.5|9910.5|819
1705665900000|2024-01-19 12:05:00|9917.5|9915.5|9921|9919|9922.5|9920.5|9917.5|9915.5|670
1705666200000|2024-01-19 12:10:00|9921.5|9919.5|9921|9919|9925|9923|9919.5|9917.5|755
1705666500000|2024-01-19 12:15:00|9921.5|9919.5|9915.5|9913.5|9922.5|9920.5|9913.5|9911.5|628
1705666800000|2024-01-19 12:20:00|9916|9914|9913.5|9911.5|9916.5|9914.5|9911.5|9909.5|750
1705667100000|2024-01-19 12:25:00|9915.5|9913.5|9915.5|9913.5|9916.5|9914.5|9913.5|9911.5|746
1705667400000|2024-01-19 12:30:00|9914.5|9912.5|9908.5|9906.5|9914.5|9912.5|9908.5|9906.5|501
1705667700000|2024-01-19 12:35:00|9907.5|9905.5|9906.5|9904.5|9908.5|9906.5|9905.5|9903.5|936
1705668000000|2024-01-19 12:40:00|9905.5|9903.5|9903.5|9901.5|9906.5|9904.5|9902.5|9900.5|481
1705668300000|2024-01-19 12:45:00|9902.5|9900.5|9901.5|9899.5|9904.5|9902.5|9899.5|9897.5|1035
1705668600000|2024-01-19 12:50:00|9900.5|9898.5|9896.5|9894.5|9905.5|9903.5|9896|9894|481
1705668900000|2024-01-19 12:55:00|9897.5|9895.5|9904.5|9902.5|9904.5|9902.5|9897|9895|411
1705669200000|2024-01-19 13:00:00|9905.5|9903.5|9911.5|9909.5|9914.5|9912.5|9905|9903|1067
1705669500000|2024-01-19 13:05:00|9911|9909|9911.5|9909.5|9912.5|9910.5|9905.5|9903.5|699
1705669800000|2024-01-19 13:10:00|9912|9910|9910.5|9908.5|9913.5|9911.5|9909.5|9907.5|382
1705670100000|2024-01-19 13:15:00|9910|9908|9909.5|9907.5|9910.5|9908.5|9903.5|9901.5|460
1705670400000|2024-01-19 13:20:00|9908.5|9906.5|9899.5|9897.5|9908.5|9906.5|9897.5|9895.5|1192
1705670700000|2024-01-19 13:25:00|9898.5|9896.5|9892.5|9890.5|9898.5|9896.5|9892.5|9890.5|886
1705671000000|2024-01-19 13:30:00|9891.5|9889.5|9897.5|9895.5|9903.5|9901.5|9890.5|9888.5|1376
1705671300000|2024-01-19 13:35:00|9898.5|9896.5|9895|9893|9900.5|9898.5|9893.5|9891.5|564
1705671600000|2024-01-19 13:40:00|9894.5|9892.5|9896.5|9894.5|9896.5|9894.5|9891.5|9889.5|638
1705671900000|2024-01-19 13:45:00|9896|9894|9894.5|9892.5|9903.5|9901.5|9894.5|9892.5|663
1705672200000|2024-01-19 13:50:00|9894|9892|9891|9889|9895.5|9893.5|9887.5|9885.5|860
1705672500000|2024-01-19 13:55:00|9890.5|9888.5|9890.5|9888.5|9892.5|9890.5|9888|9886|823
1705672800000|2024-01-19 14:00:00|9891|9889|9888.5|9886.5|9895.5|9893.5|9886.5|9884.5|668
1705673100000|2024-01-19 14:05:00|9888|9886|9884.5|9882.5|9892.5|9890.5|9884|9882|725
1705673400000|2024-01-19 14:10:00|9885|9883|9878.5|9876.5|9885.5|9883.5|9873.5|9871.5|1385
1705673700000|2024-01-19 14:15:00|9879|9877|9877.5|9875.5|9883.5|9881.5|9877|9875|855
1705674000000|2024-01-19 14:20:00|9878.5|9876.5|9872.5|9870.5|9878.5|9876.5|9869.5|9867.5|1333
1705674300000|2024-01-19 14:25:00|9872|9870|9869.5|9867.5|9872.5|9870.5|9867|9865|970
1705674600000|2024-01-19 14:30:00|9870.5|9868.5|9865.5|9863.5|9870.5|9868.5|9862.5|9860.5|1479
1705674900000|2024-01-19 14:35:00|9864.5|9862.5|9866.5|9864.5|9869.5|9867.5|9864.5|9862.5|1242
1705675200000|2024-01-19 14:40:00|9867.5|9865.5|9854.5|9852.5|9868.5|9866.5|9854|9852|989
1705675500000|2024-01-19 14:45:00|9855|9853|9857.5|9855.5|9860.5|9858.5|9854.5|9852.5|1406
1705675800000|2024-01-19 14:50:00|9857|9855|9867.5|9865.5|9870.5|9868.5|9856.5|9854.5|1063
1705676100000|2024-01-19 14:55:00|9868|9866|9871.5|9869.5|9872.5|9870.5|9864.5|9862.5|738
1705676400000|2024-01-19 15:00:00|9868.5|9865.5|9860.5|9858.5|9877.5|9875.5|9860.5|9858.5|2167
1705676700000|2024-01-19 15:05:00|9862.5|9860.5|9848.5|9846.5|9863.5|9861.5|9848.5|9846.5|1915
1705677000000|2024-01-19 15:10:00|9849.5|9847.5|9844.5|9842.5|9855.5|9853.5|9843.5|9841.5|1671
1705677300000|2024-01-19 15:15:00|9843.5|9841.5|9844.5|9842.5|9853.5|9851.5|9842.5|9840.5|2773
1705677600000|2024-01-19 15:20:00|9843.5|9841.5|9853.5|9851.5|9854.5|9852.5|9843.5|9841.5|2079
1705677900000|2024-01-19 15:25:00|9853|9851|9856.5|9854.5|9857.5|9855.5|9851.5|9849.5|1597
1705678200000|2024-01-19 15:30:00|9855|9853|9851.5|9849.5|9855.5|9853.5|9844.5|9842.5|1452
1705678500000|2024-01-19 15:35:00|9852|9850|9862.5|9860.5|9862.5|9860.5|9851.5|9849.5|1470
1705678800000|2024-01-19 15:40:00|9863.5|9861.5|9864|9862|9871|9869|9860.5|9858.5|2040
1705679100000|2024-01-19 15:45:00|9863.5|9861.5|9857.5|9855.5|9863.5|9861.5|9856.5|9854.5|1472
1705679400000|2024-01-19 15:50:00|9857|9855|9864.5|9862.5|9864.5|9862.5|9856.5|9854.5|803
1705679700000|2024-01-19 15:55:00|9865.5|9863.5|9870.5|9868.5|9870.5|9868.5|9864.5|9862.5|693
1705680000000|2024-01-19 16:00:00|9869.5|9867.5|9867.5|9865.5|9875.5|9873.5|9865.5|9863.5|1457
1705680300000|2024-01-19 16:05:00|9868.5|9866.5|9877.5|9875.5|9877.5|9875.5|9867.5|9865.5|902
1705680600000|2024-01-19 16:10:00|9876.5|9874.5|9884.5|9882.5|9885.5|9883.5|9873.5|9871.5|2645
1705680900000|2024-01-19 16:15:00|9885|9883|9887.5|9885.5|9891|9889|9883.5|9881.5|2138
1705681200000|2024-01-19 16:20:00|9886.5|9884.5|9880.5|9878.5|9886.5|9884.5|9880.5|9878.5|1140
1705681500000|2024-01-19 16:25:00|9882|9880|9881.5|9879.5|9883.5|9881.5|9879.5|9877.5|699
1705681800000|2024-01-19 16:30:00|9882|9880|9887|9885|9889|9887|9878.5|9876.5|540
1705682100000|2024-01-19 16:35:00|9887.5|9885.5|9880.5|9878.5|9887.5|9885.5|9878.5|9876.5|451
1705682400000|2024-01-19 16:40:00|9880|9878|9880.5|9878.5|9885|9883|9879.5|9877.5|765
1705682700000|2024-01-19 16:45:00|9879|9877|9879.5|9877.5|9881.5|9879.5|9876|9874|564
1705683000000|2024-01-19 16:50:00|9878.5|9876.5|9875|9873|9880.5|9878.5|9874|9872|606
1705683300000|2024-01-19 16:55:00|9874.5|9872.5|9873.5|9871.5|9877.5|9875.5|9870.5|9868.5|1076
1705683600000|2024-01-19 17:00:00|9874|9872|9874.5|9872.5|9877.5|9875.5|9871|9869|213
1705683900000|2024-01-19 17:05:00|9874|9872|9870.5|9868.5|9874.5|9872.5|9870.5|9868.5|311
1705684200000|2024-01-19 17:10:00|9870|9868|9870.5|9868.5|9871.5|9869.5|9868.5|9866.5|295
1705684500000|2024-01-19 17:15:00|9871|9869|9876|9874|9876|9874|9870.5|9868.5|160
1705684800000|2024-01-19 17:20:00|9875.5|9873.5|9878|9876|9880.5|9878.5|9875.5|9873.5|128
1705685100000|2024-01-19 17:25:00|9878.5|9876.5|9880.5|9878.5|9881|9879|9877.5|9875.5|239
1705685400000|2024-01-19 17:30:00|9880|9878|9880.5|9878.5|9881|9879|9877|9875|243
1705685700000|2024-01-19 17:35:00|9880|9878|9880.5|9878.5|9882|9880|9878.5|9876.5|290
1705686000000|2024-01-19 17:40:00|9880|9878|9881.5|9879.5|9882.5|9880.5|9878.5|9876.5|322
1705686300000|2024-01-19 17:45:00|9882.5|9880.5|9878.5|9876.5|9882.5|9880.5|9878|9876|201
1705686600000|2024-01-19 17:50:00|9879|9877|9880.5|9878.5|9881.5|9879.5|9878.5|9876.5|122
1705686900000|2024-01-19 17:55:00|9881|9879|9882.5|9880.5|9882.5|9880.5|9880.5|9878.5|221
1705910400000|2024-01-22 08:00:00|9904.5|9902.5|9889|9887|9904.5|9902.5|9889|9887|1862
1705910700000|2024-01-22 08:05:00|9889.5|9887.5|9902|9900|9904.5|9902.5|9889.5|9887.5|1076
1705911000000|2024-01-22 08:10:00|9901.5|9899.5|9905.5|9903.5|9908.5|9906.5|9901|9899|802
1705911300000|2024-01-22 08:15:00|9906|9904|9908.5|9906.5|9916.5|9914.5|9904.5|9902.5|1283
1705911600000|2024-01-22 08:20:00|9910|9908|9911.5|9909.5|9916|9914|9909.5|9907.5|821
1705911900000|2024-01-22 08:25:00|9912.5|9910.5|9908.5|9906.5|9915.5|9913.5|9908.5|9906.5|707
1705912200000|2024-01-22 08:30:00|9909.5|9907.5|9895.5|9893.5|9910|9908|9894.5|9892.5|1273
1705912500000|2024-01-22 08:35:00|9894.5|9892.5|9889.5|9887.5|9894.5|9892.5|9885.5|9883.5|899
1705912800000|2024-01-22 08:40:00|9888.5|9886.5|9890.5|9888.5|9895.5|9893.5|9888.5|9886.5|938
1705913100000|2024-01-22 08:45:00|9890|9888|9895.5|9893.5|9897.5|9895.5|9890|9888|579
1705913400000|2024-01-22 08:50:00|9896.5|9894.5|9902.5|9900.5|9903.5|9901.5|9896.5|9894.5|500
1705913700000|2024-01-22 08:55:00|9903.5|9901.5|9897.5|9895.5|9903.5|9901.5|9893.5|9891.5|507
1705914000000|2024-01-22 09:00:00|9896.5|9894.5|9896.5|9894.5|9899.5|9897.5|9894.5|9892.5|464
1705914300000|2024-01-22 09:05:00|9895.5|9893.5|9895.5|9893.5|9898.5|9896.5|9894.5|9892.5|388
1705914600000|2024-01-22 09:10:00|9896|9894|9894.5|9892.5|9897.5|9895.5|9893.5|9891.5|444
1705914900000|2024-01-22 09:15:00|9894|9892|9897|9895|9897.5|9895.5|9891.5|9889.5|494
1705915200000|2024-01-22 09:20:00|9896.5|9894.5|9894.5|9892.5|9899.5|9897.5|9893.5|9891.5|426
1705915500000|2024-01-22 09:25:00|9893.5|9891.5|9899.5|9897.5|9899.5|9897.5|9892.5|9890.5|342
1705915800000|2024-01-22 09:30:00|9900.5|9898.5|9904.5|9902.5|9906.5|9904.5|9899.5|9897.5|578
1705916100000|2024-01-22 09:35:00|9905.5|9903.5|9903|9901|9908.5|9906.5|9902.5|9900.5|406
1705916400000|2024-01-22 09:40:00|9903.5|9901.5|9900|9898|9903.5|9901.5|9898.5|9896.5|284
1705916700000|2024-01-22 09:45:00|9899.5|9897.5|9902.5|9900.5|9905.5|9903.5|9898.5|9896.5|508
1705917000000|2024-01-22 09:50:00|9901.5|9899.5|9904|9902|9904.5|9902.5|9900.5|9898.5|408
1705917300000|2024-01-22 09:55:00|9903.5|9901.5|9905.5|9903.5|9905.5|9903.5|9901.5|9899.5|306
1705917600000|2024-01-22 10:00:00|9906|9904|9909.5|9907.5|9911.5|9909.5|9905.5|9903.5|466
1705917900000|2024-01-22 10:05:00|9910.5|9908.5|9910.5|9908.5|9913.5|9911.5|9909.5|9907.5|355
1705918200000|2024-01-22 10:10:00|9911.5|9909.5|9915.5|9913.5|9917|9915|9911.5|9909.5|475
1705918500000|2024-01-22 10:15:00|9915|9913|9915.5|9913.5|9915.5|9913.5|9909.5|9907.5|401
1705918800000|2024-01-22 10:20:00|9914.5|9912.5|9912.5|9910.5|9915|9913|9912.5|9910.5|329
1705919100000|2024-01-22 10:25:00|9913|9911|9913.5|9911.5|9915.5|9913.5|9912.5|9910.5|393
1705919400000|2024-01-22 10:30:00|9914|9912|9911.5|9909.5|9915.5|9913.5|9910.5|9908.5|457
1705919700000|2024-01-22 10:35:00|9912.5|9910.5|9911.5|9909.5|9912.5|9910.5|9910|9908|349
1705920000000|2024-01-22 10:40:00|9911|9909|9909.5|9907.5|9911.5|9909.5|9908.5|9906.5|535
1705920300000|2024-01-22 10:45:00|9910.5|9908.5|9908.5|9906.5|9910.5|9908.5|9906.5|9904.5|485
1705920600000|2024-01-22 10:50:00|9908|9906|9908.5|9906.5|9909.5|9907.5|9906.5|9904.5|314
1705920900000|2024-01-22 10:55:00|9909.5|9907.5|9907|9905|9910.5|9908.5|9906.5|9904.5|633
1705921200000|2024-01-22 11:00:00|9906.5|9904.5|9907.5|9905.5|9909.5|9907.5|9905.5|9903.5|385
1705921500000|2024-01-22 11:05:00|9906.5|9904.5|9906.5|9904.5|9907.5|9905.5|9905.5|9903.5|185
1705921800000|2024-01-22 11:10:00|9906|9904|9911.5|9909.5|9913.5|9911.5|9906|9904|313
1705922100000|2024-01-22 11:15:00|9912|9910|9908.5|9906.5|9912.5|9910.5|9905.5|9903.5|642
1705922400000|2024-01-22 11:20:00|9908|9906|9907.5|9905.5|9909.5|9907.5|9907.5|9905.5|468
1705922700000|2024-01-22 11:25:00|9908.5|9906.5|9914.5|9912.5|9916.5|9914.5|9908.5|9906.5|565
1705923000000|2024-01-22 11:30:00|9915.5|9913.5|9914.5|9912.5|9916.5|9914.5|9913.5|9911.5|366
1705923300000|2024-01-22 11:35:00|9915|9913|9921.5|9919.5|9922.5|9920.5|9915|9913|700
1705923600000|2024-01-22 11:40:00|9920.5|9918.5|9921.5|9919.5|9921.5|9919.5|9919.5|9917.5|391
1705923900000|2024-01-22 11:45:00|9920.5|9918.5|9914.5|9912.5|9921.5|9919.5|9914.5|9912.5|487
1705924200000|2024-01-22 11:50:00|9915.5|9913.5|9916.5|9914.5|9916.5|9914.5|9913.5|9911.5|325
1705924500000|2024-01-22 11:55:00|9915.5|9913.5|9916.5|9914.5|9917.5|9915.5|9914.5|9912.5|167
1705924800000|2024-01-22 12:00:00|9915.5|9913.5|9913.5|9911.5|9918.5|9916.5|9913.5|9911.5|601
1705925100000|2024-01-22 12:05:00|9914|9912|9913.5|9911.5|9914.5|9912.5|9912|9910|225
1705925400000|2024-01-22 12:10:00|9912.5|9910.5|9914.5|9912.5|9916.5|9914.5|9911.5|9909.5|564
1705925700000|2024-01-22 12:15:00|9914|9912|9918|9916|9918.5|9916.5|9913.5|9911.5|213
1705926000000|2024-01-22 12:20:00|9917.5|9915.5|9922.5|9920.5|9922.5|9920.5|9916.5|9914.5|416
1705926300000|2024-01-22 12:25:00|9922|9920|9921.5|9919.5|9923.5|9921.5|9921.5|9919.5|366
1705926600000|2024-01-22 12:30:00|9921|9919|9916.5|9914.5|9922.5|9920.5|9916.5|9914.5|636
1705926900000|2024-01-22 12:35:00|9917.5|9915.5|9913.5|9911.5|9917.5|9915.5|9912.5|9910.5|527
1705927200000|2024-01-22 12:40:00|9914.5|9912.5|9920.5|9918.5|9922.5|9920.5|9914.5|9912.5|579
1705927500000|2024-01-22 12:45:00|9919.5|9917.5|9910.5|9908.5|9919.5|9917.5|9908.5|9906.5|643
1705927800000|2024-01-22 12:50:00|9911|9909|9915.5|9913.5|9916.5|9914.5|9910.5|9908.5|391
1705928100000|2024-01-22 12:55:00|9914.5|9912.5|9917.5|9915.5|9917.5|9915.5|9912.5|9910.5|399
1705928400000|2024-01-22 13:00:00|9918.5|9916.5|9921.5|9919.5|9921.5|9919.5|9915.5|9913.5|369
1705928700000|2024-01-22 13:05:00|9922|9920|9927|9925|9927.5|9925.5|9921.5|9919.5|708
1705929000000|2024-01-22 13:10:00|9926.5|9924.5|9927.5|9925.5|9928|9926|9923|9921|483
1705929300000|2024-01-22 13:15:00|9926.5|9924.5|9918.5|9916.5|9926.5|9924.5|9917.5|9915.5|395
1705929600000|2024-01-22 13:20:00|9917.5|9915.5|9922.5|9920.5|9927.5|9925.5|9915.5|9913.5|738
1705929900000|2024-01-22 13:25:00|9923.5|9921.5|9920.5|9918.5|9923.5|9921.5|9919.5|9917.5|329
1705930200000|2024-01-22 13:30:00|9919.5|9917.5|9920.5|9918.5|9922.5|9920.5|9917|9915|670
1705930500000|2024-01-22 13:35:00|9921.5|9919.5|9927.5|9925.5|9928|9926|9920.5|9918.5|417
1705930800000|2024-01-22 13:40:00|9926.5|9924.5|9925.5|9923.5|9928|9926|9923.5|9921.5|598
1705931100000|2024-01-22 13:45:00|9927|9925|9922.5|9920.5|9927.5|9925.5|9922.5|9920.5|356
1705931400000|2024-01-22 13:50:00|9923.5|9921.5|9930|9928|9930.5|9928.5|9923.5|9921.5|576
1705931700000|2024-01-22 13:55:00|9930.5|9928.5|9928.5|9926.5|9933.5|9931.5|9926.5|9924.5|572
1705932000000|2024-01-22 14:00:00|9927.5|9925.5|9927.5|9925.5|9929.5|9927.5|9924.5|9922.5|387
1705932300000|2024-01-22 14:05:00|9928|9926|9930|9928|9930.5|9928.5|9927.5|9925.5|315
1705932600000|2024-01-22 14:10:00|9929.5|9927.5|9937.5|9935.5|9937.5|9935.5|9928.5|9926.5|824
1705932900000|2024-01-22 14:15:00|9938|9936|9934.5|9932.5|9938|9936|9932.5|9930.5|628
1705933200000|2024-01-22 14:20:00|9935|9933|9930.5|9928.5|9937.5|9935.5|9929.5|9927.5|504
1705933500000|2024-01-22 14:25:00|9931.5|9929.5|9934.5|9932.5|9934.5|9932.5|9928.5|9926.5|1038
1705933800000|2024-01-22 14:30:00|9933.5|9931.5|9935|9933|9937.5|9935.5|9932.5|9930.5|997
1705934100000|2024-01-22 14:35:00|9934.5|9932.5|9939.5|9937.5|9939.5|9937.5|9933.5|9931.5|421
1705934400000|2024-01-22 14:40:00|9938.5|9936.5|9927.5|9925.5|9938.5|9936.5|9926.5|9924.5|893
1705934700000|2024-01-22 14:45:00|9928.5|9926.5|9931.5|9929.5|9935.5|9933.5|9927.5|9925.5|568
1705935000000|2024-01-22 14:50:00|9932.5|9930.5|9931.5|9929.5|9935.5|9933.5|9930.5|9928.5|672
1705935300000|2024-01-22 14:55:00|9933.5|9931.5|9932.5|9930.5|9934.5|9932.5|9929.5|9927.5|492
1705935600000|2024-01-22 15:00:00|9933|9931|9926.5|9924.5|9933|9931|9925|9923|1053
1705935900000|2024-01-22 15:05:00|9926|9924|9934.5|9932.5|9934.5|9932.5|9924.5|9922.5|414
1705936200000|2024-01-22 15:10:00|9934|9932|9940.5|9938.5|9940.5|9938.5|9933.5|9931.5|794
1705936500000|2024-01-22 15:15:00|9939.5|9937.5|9942.5|9940.5|9943.5|9941.5|9938.5|9936.5|600
1705936800000|2024-01-22 15:20:00|9943.5|9941.5|9939.5|9937.5|9945.5|9943.5|9938|9936|782
1705937100000|2024-01-22 15:25:00|9940.5|9938.5|9941.5|9939.5|9941.5|9939.5|9939.5|9937.5|297
1705937400000|2024-01-22 15:30:00|9940.5|9938.5|9938.5|9936.5|9940.5|9938.5|9936|9934|448
1705937700000|2024-01-22 15:35:00|9936.5|9934.5|9940.5|9938.5|9940.5|9938.5|9935.5|9933.5|675
1705938000000|2024-01-22 15:40:00|9939.5|9937.5|9937.5|9935.5|9942.5|9940.5|9937.5|9935.5|569
1705938300000|2024-01-22 15:45:00|9936.5|9934.5|9937.5|9935.5|9939.5|9937.5|9934.5|9932.5|1126
1705938600000|2024-01-22 15:50:00|9936.5|9934.5|9932.5|9930.5|9939.5|9937.5|9932.5|9930.5|1032
1705938900000|2024-01-22 15:55:00|9933.5|9931.5|9927.5|9925.5|9933.5|9931.5|9926.5|9924.5|660
1705939200000|2024-01-22 16:00:00|9928|9926|9921.5|9919.5|9928.5|9926.5|9921.5|9919.5|926
1705939500000|2024-01-22 16:05:00|9920.5|9918.5|9916.5|9914.5|9921.5|9919.5|9914.5|9912.5|1153
1705939800000|2024-01-22 16:10:00|9915.5|9913.5|9922.5|9920.5|9922.5|9920.5|9914.5|9912.5|1681
1705940100000|2024-01-22 16:15:00|9921.5|9919.5|9925.5|9923.5|9926.5|9924.5|9920.5|9918.5|1171
1705940400000|2024-01-22 16:20:00|9925|9923|9922.5|9920.5|9925.5|9923.5|9921.5|9919.5|500
1705940700000|2024-01-22 16:25:00|9922|9920|9920.5|9918.5|9923.5|9921.5|9917.5|9915.5|555
1705941000000|2024-01-22 16:30:00|9920|9918|9916.5|9914.5|9921.5|9919.5|9915.5|9913.5|806
1705941300000|2024-01-22 16:35:00|9917|9915|9915.5|9913.5|9918.5|9916.5|9915.5|9913.5|519
1705941600000|2024-01-22 16:40:00|9914.5|9912.5|9907.5|9905.5|9915.5|9913.5|9907.5|9905.5|1215
1705941900000|2024-01-22 16:45:00|9908.5|9906.5|9904.5|9902.5|9909.5|9907.5|9904|9902|953
1705942200000|2024-01-22 16:50:00|9903.5|9901.5|9907.5|9905.5|9909.5|9907.5|9903.5|9901.5|621
1705942500000|2024-01-22 16:55:00|9908.5|9906.5|9904.5|9902.5|9909.5|9907.5|9904.5|9902.5|784
1705942800000|2024-01-22 17:00:00|9903.5|9901.5|9899.5|9897.5|9904.5|9902.5|9899.5|9897.5|493
1705943100000|2024-01-22 17:05:00|9898.5|9896.5|9895.5|9893.5|9899.5|9897.5|9895.5|9893.5|453
1705943400000|2024-01-22 17:10:00|9896.5|9894.5|9900.5|9898.5|9901.5|9899.5|9896.5|9894.5|491
1705943700000|2024-01-22 17:15:00|9899.5|9897.5|9896.5|9894.5|9900.5|9898.5|9896.5|9894.5|350
1705944000000|2024-01-22 17:20:00|9897.5|9895.5|9897.5|9895.5|9898.5|9896.5|9897|9895|216
1705944300000|2024-01-22 17:25:00|9897|9895|9893.5|9891.5|9897.5|9895.5|9892.5|9890.5|308
1705944600000|2024-01-22 17:30:00|9894|9892|9901.5|9899.5|9902.5|9900.5|9894|9892|208
1705944900000|2024-01-22 17:35:00|9901|9899|9900.5|9898.5|9901|9899|9898.5|9896.5|120
1705945200000|2024-01-22 17:40:00|9900|9898|9904.5|9902.5|9904.5|9902.5|9899.5|9897.5|357
1705945500000|2024-01-22 17:45:00|9904|9902|9901|9899|9904.5|9902.5|9899|9897|385
1705945800000|2024-01-22 17:50:00|9900.5|9898.5|9901.5|9899.5|9902.5|9900.5|9898.5|9896.5|81
1705946100000|2024-01-22 17:55:00|9901|9899|9901.5|9899.5|9903|9901|9901|9899|88
1705996800000|2024-01-23 08:00:00|9890.5|9888.5|9886.5|9884.5|9894.5|9892.5|9883.5|9881.5|1653
1705997100000|2024-01-23 08:05:00|9881.5|9879.5|9873.5|9871.5|9883.5|9881.5|9871.5|9869.5|1144
1705997400000|2024-01-23 08:10:00|9873|9871|9882.5|9880.5|9882.5|9880.5|9872.5|9870.5|1142
1705997700000|2024-01-23 08:15:00|9883.5|9881.5|9886.5|9884.5|9891.5|9889.5|9883|9881|1180
1705998000000|2024-01-23 08:20:00|9885.5|9883.5|9893.5|9891.5|9896.5|9894.5|9885|9883|730
1705998300000|2024-01-23 08:25:00|9892.5|9890.5|9887.5|9885.5|9893.5|9891.5|9886.5|9884.5|577
1705998600000|2024-01-23 08:30:00|9886.5|9884.5|9883.5|9881.5|9886.5|9884.5|9879.5|9877.5|724
1705998900000|2024-01-23 08:35:00|9884|9882|9885.5|9883.5|9886.5|9884.5|9882.5|9880.5|583
1705999200000|2024-01-23 08:40:00|9884.5|9882.5|9881.5|9879.5|9885.5|9883.5|9878.5|9876.5|693
1705999500000|2024-01-23 08:45:00|9880.5|9878.5|9882.5|9880.5|9885.5|9883.5|9880.5|9878.5|363
1705999800000|2024-01-23 08:50:00|9883.5|9881.5|9882.5|9880.5|9883.5|9881.5|9880.5|9878.5|482
1706000100000|2024-01-23 08:55:00|9881.5|9879.5|9884.5|9882.5|9886.5|9884.5|9881.5|9879.5|698
1706000400000|2024-01-23 09:00:00|9883.5|9881.5|9885.5|9883.5|9888.5|9886.5|9883.5|9881.5|771
1706000700000|2024-01-23 09:05:00|9884.5|9882.5|9883.5|9881.5|9886|9884|9880.5|9878.5|693
1706001000000|2024-01-23 09:10:00|9884.5|9882.5|9892.5|9890.5|9893.5|9891.5|9883.5|9881.5|682
1706001300000|2024-01-23 09:15:00|9893|9891|9887.5|9885.5|9893.5|9891.5|9887.5|9885.5|480
1706001600000|2024-01-23 09:20:00|9888|9886|9893.5|9891.5|9893.5|9891.5|9887.5|9885.5|493
1706001900000|2024-01-23 09:25:00|9893|9891|9890.5|9888.5|9893.5|9891.5|9887.5|9885.5|610
1706002200000|2024-01-23 09:30:00|9891|9889|9893.5|9891.5|9895.5|9893.5|9890.5|9888.5|789
1706002500000|2024-01-23 09:35:00|9893|9891|9886.5|9884.5|9894|9892|9885.5|9883.5|727
1706002800000|2024-01-23 09:40:00|9887.5|9885.5|9889.5|9887.5|9891.5|9889.5|9887.5|9885.5|523
1706003100000|2024-01-23 09:45:00|9888.5|9886.5|9885.5|9883.5|9889.5|9887.5|9885.5|9883.5|1022
1706003400000|2024-01-23 09:50:00|9886.5|9884.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|451
1706003700000|2024-01-23 09:55:00|9882.5|9880.5|9882.5|9880.5|9883.5|9881.5|9880.5|9878.5|572
1706004000000|2024-01-23 10:00:00|9881.5|9879.5|9875.5|9873.5|9882.5|9880.5|9875.5|9873.5|1180
1706004300000|2024-01-23 10:05:00|9875|9873|9881.5|9879.5|9881.5|9879.5|9870.5|9868.5|1259
1706004600000|2024-01-23 10:10:00|9881|9879|9879.5|9877.5|9881.5|9879.5|9877.5|9875.5|898
1706004900000|2024-01-23 10:15:00|9879|9877|9879.5|9877.5|9879.5|9877.5|9874.5|9872.5|534
1706005200000|2024-01-23 10:20:00|9879|9877|9879.5|9877.5|9881.5|9879.5|9877.5|9875.5|500
1706005500000|2024-01-23 10:25:00|9880.5|9878.5|9877|9875|9880.5|9878.5|9875.5|9873.5|617
1706005800000|2024-01-23 10:30:00|9876.5|9874.5|9878.5|9876.5|9880|9878|9871.5|9869.5|1605
1706006100000|2024-01-23 10:35:00|9879.5|9877.5|9876.5|9874.5|9882.5|9880.5|9875.5|9873.5|1155
1706006400000|2024-01-23 10:40:00|9877|9875|9878.5|9876.5|9880.5|9878.5|9875.5|9873.5|581
1706006700000|2024-01-23 10:45:00|9877.5|9875.5|9882.5|9880.5|9882.5|9880.5|9877.5|9875.5|1032
1706007000000|2024-01-23 10:50:00|9881.5|9879.5|9876.5|9874.5|9883.5|9881.5|9876.5|9874.5|968
1706007300000|2024-01-23 10:55:00|9877.5|9875.5|9874.5|9872.5|9877.5|9875.5|9873.5|9871.5|945
1706007600000|2024-01-23 11:00:00|9873.5|9871.5|9876.5|9874.5|9876.5|9874.5|9870.5|9868.5|1400
1706007900000|2024-01-23 11:05:00|9876|9874|9874.5|9872.5|9877.5|9875.5|9872.5|9870.5|1131
1706008200000|2024-01-23 11:10:00|9874|9872|9871.5|9869.5|9877|9875|9871.5|9869.5|946
1706008500000|2024-01-23 11:15:00|9872.5|9870.5|9869.5|9867.5|9874.5|9872.5|9867.5|9865.5|967
1706008800000|2024-01-23 11:20:00|9870.5|9868.5|9868.5|9866.5|9870.5|9868.5|9866.5|9864.5|528
1706009100000|2024-01-23 11:25:00|9867.5|9865.5|9868|9866|9871.5|9869.5|9867|9865|1066
1706009400000|2024-01-23 11:30:00|9867.5|9865.5|9867.5|9865.5|9868.5|9866.5|9862.5|9860.5|1516
1706009700000|2024-01-23 11:35:00|9868.5|9866.5|9872.5|9870.5|9872.5|9870.5|9868.5|9866.5|565
1706010000000|2024-01-23 11:40:00|9872|9870|9871.5|9869.5|9872.5|9870.5|9867.5|9865.5|584
1706010300000|2024-01-23 11:45:00|9870.5|9868.5|9866.5|9864.5|9871.5|9869.5|9865.5|9863.5|597
1706010600000|2024-01-23 11:50:00|9867.5|9865.5|9868.5|9866.5|9868.5|9866.5|9864.5|9862.5|953
1706010900000|2024-01-23 11:55:00|9868|9866|9864.5|9862.5|9868.5|9866.5|9863.5|9861.5|985
1706011200000|2024-01-23 12:00:00|9863.5|9861.5|9860.5|9858.5|9864.5|9862.5|9859.5|9857.5|1636
1706011500000|2024-01-23 12:05:00|9860|9858|9860.5|9858.5|9862.5|9860.5|9858.5|9856.5|1059
1706011800000|2024-01-23 12:10:00|9859.5|9857.5|9864.5|9862.5|9864.5|9862.5|9858.5|9856.5|1281
1706012100000|2024-01-23 12:15:00|9863.5|9861.5|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|1696
1706012400000|2024-01-23 12:20:00|9866.5|9864.5|9872.5|9870.5|9874|9872|9865.5|9863.5|1712
1706012700000|2024-01-23 12:25:00|9873.5|9871.5|9873|9871|9874.5|9872.5|9870.5|9868.5|1539
1706013000000|2024-01-23 12:30:00|9872.5|9870.5|9872.5|9870.5|9873.5|9871.5|9870.5|9868.5|1202
1706013300000|2024-01-23 12:35:00|9873.5|9871.5|9875.5|9873.5|9878.5|9876.5|9867.5|9865.5|4533
1706013600000|2024-01-23 12:40:00|9876|9874|9871.5|9869.5|9877.5|9875.5|9868.5|9866.5|2853
1706013900000|2024-01-23 12:45:00|9870.5|9868.5|9870.5|9868.5|9871|9869|9861.5|9859.5|4550
1706014200000|2024-01-23 12:50:00|9871.5|9869.5|9873.5|9871.5|9873.5|9871.5|9864.5|9862.5|2758
1706014500000|2024-01-23 12:55:00|9873|9871|9868.5|9866.5|9875.5|9873.5|9865.5|9863.5|2322
1706014800000|2024-01-23 13:00:00|9867.5|9865.5|9862.5|9860.5|9869|9867|9861.5|9859.5|1602
1706015100000|2024-01-23 13:05:00|9863.5|9861.5|9857.5|9855.5|9864.5|9862.5|9856|9854|1193
1706015400000|2024-01-23 13:10:00|9856.5|9854.5|9857.5|9855.5|9857.5|9855.5|9850.5|9848.5|2169
1706015700000|2024-01-23 13:15:00|9858.5|9856.5|9858|9856|9862.5|9860.5|9857.5|9855.5|685
1706016000000|2024-01-23 13:20:00|9857.5|9855.5|9857.5|9855.5|9860.5|9858.5|9856.5|9854.5|938
1706016300000|2024-01-23 13:25:00|9858|9856|9861.5|9859.5|9863.5|9861.5|9857.5|9855.5|1551
1706016600000|2024-01-23 13:30:00|9862|9860|9862.5|9860.5|9863.5|9861.5|9859.5|9857.5|1004
1706016900000|2024-01-23 13:35:00|9862|9860|9864|9862|9866|9864|9861.5|9859.5|568
1706017200000|2024-01-23 13:40:00|9863.5|9861.5|9858|9856|9864.5|9862.5|9857.5|9855.5|1096
1706017500000|2024-01-23 13:45:00|9857.5|9855.5|9859.5|9857.5|9863.5|9861.5|9857.5|9855.5|883
1706017800000|2024-01-23 13:50:00|9860.5|9858.5|9859.5|9857.5|9862.5|9860.5|9858.5|9856.5|403
1706018100000|2024-01-23 13:55:00|9858.5|9856.5|9856.5|9854.5|9858.5|9856.5|9853.5|9851.5|610
1706018400000|2024-01-23 14:00:00|9857.5|9855.5|9857.5|9855.5|9860.5|9858.5|9857.5|9855.5|368
1706018700000|2024-01-23 14:05:00|9857|9855|9853.5|9851.5|9857|9855|9852.5|9850.5|1092
1706019000000|2024-01-23 14:10:00|9853|9851|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|345
1706019300000|2024-01-23 14:15:00|9853.5|9851.5|9849|9847|9854.5|9852.5|9848.5|9846.5|1029
1706019600000|2024-01-23 14:20:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9847.5|9845.5|516
1706019900000|2024-01-23 14:25:00|9849|9847|9848.5|9846.5|9849|9847|9843.5|9841.5|1010
1706020200000|2024-01-23 14:30:00|9848|9846|9841.5|9839.5|9848|9846|9841.5|9839.5|1274
1706020500000|2024-01-23 14:35:00|9842.5|9840.5|9848.5|9846.5|9849.5|9847.5|9841.5|9839.5|1107
1706020800000|2024-01-23 14:40:00|9847.5|9845.5|9845.5|9843.5|9847.5|9845.5|9840.5|9838.5|790
1706021100000|2024-01-23 14:45:00|9846.5|9844.5|9843.5|9841.5|9848.5|9846.5|9842.5|9840.5|580
1706021400000|2024-01-23 14:50:00|9842.5|9840.5|9842.5|9840.5|9842.5|9840.5|9837.5|9835.5|1116
1706021700000|2024-01-23 14:55:00|9842|9840|9840|9838|9843.5|9841.5|9839|9837|977
1706022000000|2024-01-23 15:00:00|9839.5|9837.5|9842.5|9840.5|9845.5|9843.5|9839.5|9837.5|603
1706022300000|2024-01-23 15:05:00|9841.5|9839.5|9846.5|9844.5|9847.5|9845.5|9840.5|9838.5|788
1706022600000|2024-01-23 15:10:00|9845.5|9843.5|9838.5|9836.5|9845.5|9843.5|9838|9836|1302
1706022900000|2024-01-23 15:15:00|9837.5|9835.5|9837.5|9835.5|9839.5|9837.5|9836|9834|810
1706023200000|2024-01-23 15:20:00|9838.5|9836.5|9839.5|9837.5|9840.5|9838.5|9836|9834|925
1706023500000|2024-01-23 15:25:00|9839|9837|9840.5|9838.5|9840.5|9838.5|9835.5|9833.5|1064
1706023800000|2024-01-23 15:30:00|9840|9838|9836.5|9834.5|9840.5|9838.5|9832.5|9830.5|1114
1706024100000|2024-01-23 15:35:00|9837.5|9835.5|9839.5|9837.5|9840.5|9838.5|9835.5|9833.5|759
1706024400000|2024-01-23 15:40:00|9840|9838|9836.5|9834.5|9840.5|9838.5|9835.5|9833.5|600
1706024700000|2024-01-23 15:45:00|9837|9835|9839.5|9837.5|9841.5|9839.5|9836.5|9834.5|907
1706025000000|2024-01-23 15:50:00|9838.5|9836.5|9831.5|9829.5|9838.5|9836.5|9831.5|9829.5|756
1706025300000|2024-01-23 15:55:00|9832|9830|9834.5|9832.5|9836.5|9834.5|9831.5|9829.5|914
1706025600000|2024-01-23 16:00:00|9835.5|9833.5|9837.5|9835.5|9837.5|9835.5|9833|9831|546
1706025900000|2024-01-23 16:05:00|9838.5|9836.5|9844.5|9842.5|9846.5|9844.5|9836.5|9834.5|1313
1706026200000|2024-01-23 16:10:00|9844|9842|9837.5|9835.5|9845.5|9843.5|9837|9835|1676
1706026500000|2024-01-23 16:15:00|9838.5|9836.5|9833.5|9831.5|9840.5|9838.5|9832.5|9830.5|1536
1706026800000|2024-01-23 16:20:00|9832.5|9830.5|9830.5|9828.5|9835.5|9833.5|9828.5|9826.5|747
1706027100000|2024-01-23 16:25:00|9830|9828|9827.5|9825.5|9830.5|9828.5|9826.5|9824.5|893
1706027400000|2024-01-23 16:30:00|9828|9826|9827.5|9825.5|9828.5|9826.5|9824.5|9822.5|577
1706027700000|2024-01-23 16:35:00|9826.5|9824.5|9825.5|9823.5|9827|9825|9823.5|9821.5|279
1706028000000|2024-01-23 16:40:00|9826.5|9824.5|9830.5|9828.5|9833.5|9831.5|9825.5|9823.5|728
1706028300000|2024-01-23 16:45:00|9831|9829|9827.5|9825.5|9831.5|9829.5|9827.5|9825.5|410
1706028600000|2024-01-23 16:50:00|9827|9825|9833|9831|9833.5|9831.5|9826.5|9824.5|663
1706028900000|2024-01-23 16:55:00|9833.5|9831.5|9831.5|9829.5|9833.5|9831.5|9829|9827|443
1706029200000|2024-01-23 17:00:00|9831|9829|9827.5|9825.5|9832.5|9830.5|9827.5|9825.5|433
1706029500000|2024-01-23 17:05:00|9828|9826|9826.5|9824.5|9829.5|9827.5|9825.5|9823.5|345
1706029800000|2024-01-23 17:10:00|9827.5|9825.5|9824.5|9822.5|9827.5|9825.5|9824.5|9822.5|213
1706030100000|2024-01-23 17:15:00|9825.5|9823.5|9824.5|9822.5|9825.5|9823.5|9824.5|9822.5|190
1706030400000|2024-01-23 17:20:00|9823.5|9821.5|9826.5|9824.5|9826.5|9824.5|9823.5|9821.5|282
1706030700000|2024-01-23 17:25:00|9827.5|9825.5|9827.5|9825.5|9829.5|9827.5|9826.5|9824.5|205
1706031000000|2024-01-23 17:30:00|9826.5|9824.5|9824.5|9822.5|9826.5|9824.5|9824.5|9822.5|533
1706031300000|2024-01-23 17:35:00|9823.5|9821.5|9821.5|9819.5|9823.5|9821.5|9821.5|9819.5|369
1706031600000|2024-01-23 17:40:00|9822.5|9820.5|9824|9822|9825.5|9823.5|9821.5|9819.5|276
1706031900000|2024-01-23 17:45:00|9823.5|9821.5|9822.5|9820.5|9826.5|9824.5|9822.5|9820.5|349
1706032200000|2024-01-23 17:50:00|9823.5|9821.5|9824.5|9822.5|9825.5|9823.5|9821.5|9819.5|279
1706032500000|2024-01-23 17:55:00|9825|9823|9824.5|9822.5|9827.5|9825.5|9824.5|9822.5|217
1706083200000|2024-01-24 08:00:00|9858.5|9856.5|9848.5|9846.5|9860.5|9858.5|9845|9843|1780
1706083500000|2024-01-24 08:05:00|9848|9846|9849.5|9847.5|9851.5|9849.5|9845.5|9843.5|1234
1706083800000|2024-01-24 08:10:00|9850|9848|9849.5|9847.5|9853|9851|9848|9846|1044
1706084100000|2024-01-24 08:15:00|9854|9852|9859.5|9857.5|9862.5|9860.5|9853.5|9851.5|1361
1706084400000|2024-01-24 08:20:00|9860|9858|9854.5|9852.5|9862.5|9860.5|9854.5|9852.5|813
1706084700000|2024-01-24 08:25:00|9855|9853|9860|9858|9863.5|9861.5|9849.5|9847.5|1345
1706085000000|2024-01-24 08:30:00|9853|9851|9873.5|9871.5|9876.5|9874.5|9853|9851|1524
1706085300000|2024-01-24 08:35:00|9872|9870|9872.5|9870.5|9874.5|9872.5|9869.5|9867.5|1019
1706085600000|2024-01-24 08:40:00|9873|9871|9863.5|9861.5|9877.5|9875.5|9863.5|9861.5|1019
1706085900000|2024-01-24 08:45:00|9864|9862|9866.5|9864.5|9868.5|9866.5|9863.5|9861.5|715
1706086200000|2024-01-24 08:50:00|9865.5|9863.5|9870.5|9868.5|9872.5|9870.5|9863.5|9861.5|546
1706086500000|2024-01-24 08:55:00|9871.5|9869.5|9867.5|9865.5|9872.5|9870.5|9867.5|9865.5|1103
1706086800000|2024-01-24 09:00:00|9863.5|9861.5|9855.5|9853.5|9863.5|9861.5|9855.5|9853.5|1111
1706087100000|2024-01-24 09:05:00|9854.5|9852.5|9855.5|9853.5|9856|9854|9851.5|9849.5|689
1706087400000|2024-01-24 09:10:00|9854.5|9852.5|9861.5|9859.5|9863.5|9861.5|9854.5|9852.5|753
1706087700000|2024-01-24 09:15:00|9861|9859|9860.5|9858.5|9865|9863|9859.5|9857.5|690
1706088000000|2024-01-24 09:20:00|9860|9858|9861.5|9859.5|9863.5|9861.5|9859.5|9857.5|1043
1706088300000|2024-01-24 09:25:00|9860.5|9858.5|9865|9863|9865.5|9863.5|9858.5|9856.5|953
1706088600000|2024-01-24 09:30:00|9859.5|9856.5|9835.5|9833.5|9859.5|9856.5|9833.5|9831.5|2649
1706088900000|2024-01-24 09:35:00|9834.5|9832.5|9834.5|9832.5|9839.5|9837.5|9831.5|9829.5|1411
1706089200000|2024-01-24 09:40:00|9833.5|9831.5|9826.5|9824.5|9834.5|9832.5|9825.5|9823.5|1105
1706089500000|2024-01-24 09:45:00|9827.5|9825.5|9820.5|9818.5|9828.5|9826.5|9819.5|9817.5|1630
1706089800000|2024-01-24 09:50:00|9820|9818|9824.5|9822.5|9829|9827|9820|9818|1328
1706090100000|2024-01-24 09:55:00|9825|9823|9822.5|9820.5|9827.5|9825.5|9819.5|9817.5|3174
1706090400000|2024-01-24 10:00:00|9823|9821|9812.5|9810.5|9826.5|9824.5|9810.5|9808.5|2511
1706090700000|2024-01-24 10:05:00|9811.5|9809.5|9815.5|9813.5|9815.5|9813.5|9808.5|9806.5|988
1706091000000|2024-01-24 10:10:00|9816|9814|9809.5|9807.5|9816.5|9814.5|9809.5|9807.5|1010
1706091300000|2024-01-24 10:15:00|9809|9807|9795.5|9793.5|9809.5|9807.5|9795.5|9793.5|1923
1706091600000|2024-01-24 10:20:00|9796|9794|9790.5|9788.5|9796.5|9794.5|9783.5|9781.5|2150
1706091900000|2024-01-24 10:25:00|9789.5|9787.5|9788.5|9786.5|9793.5|9791.5|9785.5|9783.5|1456
1706092200000|2024-01-24 10:30:00|9789.5|9787.5|9802|9800|9802.5|9800.5|9787.5|9785.5|2592
1706092500000|2024-01-24 10:35:00|9801.5|9799.5|9798.5|9796.5|9803.5|9801.5|9797.5|9795.5|1923
1706092800000|2024-01-24 10:40:00|9797.5|9795.5|9792.5|9790.5|9798.5|9796.5|9791.5|9789.5|1691
1706093100000|2024-01-24 10:45:00|9793.5|9791.5|9795.5|9793.5|9797.5|9795.5|9793.5|9791.5|1708
1706093400000|2024-01-24 10:50:00|9794.5|9792.5|9801.5|9799.5|9801.5|9799.5|9793.5|9791.5|1686
1706093700000|2024-01-24 10:55:00|9802.5|9800.5|9812.5|9810.5|9812.5|9810.5|9802.5|9800.5|1483
1706094000000|2024-01-24 11:00:00|9813.5|9811.5|9815.5|9813.5|9815.5|9813.5|9811|9809|1351
1706094300000|2024-01-24 11:05:00|9814.5|9812.5|9819.5|9817.5|9820.5|9818.5|9812.5|9810.5|1603
1706094600000|2024-01-24 11:10:00|9820.5|9818.5|9820.5|9818.5|9823.5|9821.5|9818.5|9816.5|1127
1706094900000|2024-01-24 11:15:00|9819.5|9817.5|9815.5|9813.5|9820.5|9818.5|9814.5|9812.5|570
1706095200000|2024-01-24 11:20:00|9814.5|9812.5|9817.5|9815.5|9817.5|9815.5|9812.5|9810.5|941
1706095500000|2024-01-24 11:25:00|9818|9816|9815.5|9813.5|9819.5|9817.5|9813.5|9811.5|776
1706095800000|2024-01-24 11:30:00|9816.5|9814.5|9813.5|9811.5|9816.5|9814.5|9813.5|9811.5|706
1706096100000|2024-01-24 11:35:00|9812.5|9810.5|9822.5|9820.5|9822.5|9820.5|9811.5|9809.5|786
1706096400000|2024-01-24 11:40:00|9822|9820|9818.5|9816.5|9824.5|9822.5|9818|9816|778
1706096700000|2024-01-24 11:45:00|9819|9817|9817.5|9815.5|9819.5|9817.5|9816.5|9814.5|500
1706097000000|2024-01-24 11:50:00|9818|9816|9816.5|9814.5|9818.5|9816.5|9812.5|9810.5|1228
1706097300000|2024-01-24 11:55:00|9815.5|9813.5|9821.5|9819.5|9824.5|9822.5|9815.5|9813.5|1094
1706097600000|2024-01-24 12:00:00|9821|9819|9815.5|9813.5|9821.5|9819.5|9812.5|9810.5|1286
1706097900000|2024-01-24 12:05:00|9816.5|9814.5|9814.5|9812.5|9817.5|9815.5|9812|9810|689
1706098200000|2024-01-24 12:10:00|9813.5|9811.5|9811.5|9809.5|9817.5|9815.5|9810.5|9808.5|573
1706098500000|2024-01-24 12:15:00|9812|9810|9820.5|9818.5|9820.5|9818.5|9811.5|9809.5|447
1706098800000|2024-01-24 12:20:00|9821.5|9819.5|9823.5|9821.5|9824.5|9822.5|9820.5|9818.5|930
1706099100000|2024-01-24 12:25:00|9824.5|9822.5|9822.5|9820.5|9827.5|9825.5|9821.5|9819.5|824
1706099400000|2024-01-24 12:30:00|9823.5|9821.5|9825.5|9823.5|9825.5|9823.5|9822.5|9820.5|966
1706099700000|2024-01-24 12:35:00|9824.5|9822.5|9825.5|9823.5|9827.5|9825.5|9824.5|9822.5|813
1706100000000|2024-01-24 12:40:00|9824.5|9822.5|9822.5|9820.5|9824.5|9822.5|9821.5|9819.5|416
1706100300000|2024-01-24 12:45:00|9823.5|9821.5|9822.5|9820.5|9824.5|9822.5|9819.5|9817.5|388
1706100600000|2024-01-24 12:50:00|9823.5|9821.5|9816.5|9814.5|9823.5|9821.5|9815.5|9813.5|876
1706100900000|2024-01-24 12:55:00|9815.5|9813.5|9815.5|9813.5|9816.5|9814.5|9813.5|9811.5|809
1706101200000|2024-01-24 13:00:00|9815|9813|9820.5|9818.5|9821.5|9819.5|9814.5|9812.5|362
1706101500000|2024-01-24 13:05:00|9819.5|9817.5|9820.5|9818.5|9824.5|9822.5|9818.5|9816.5|507
1706101800000|2024-01-24 13:10:00|9821.5|9819.5|9819.5|9817.5|9823.5|9821.5|9819.5|9817.5|494
1706102100000|2024-01-24 13:15:00|9820.5|9818.5|9822.5|9820.5|9824.5|9822.5|9819|9817|455
1706102400000|2024-01-24 13:20:00|9823|9821|9827.5|9825.5|9827.5|9825.5|9823|9821|686
1706102700000|2024-01-24 13:25:00|9828.5|9826.5|9835.5|9833.5|9836|9834|9826.5|9824.5|1235
1706103000000|2024-01-24 13:30:00|9834.5|9832.5|9836.5|9834.5|9836.5|9834.5|9830|9828|1386
1706103300000|2024-01-24 13:35:00|9837|9835|9835.5|9833.5|9840.5|9838.5|9834.5|9832.5|1591
1706103600000|2024-01-24 13:40:00|9835|9833|9831.5|9829.5|9835.5|9833.5|9831|9829|1255
1706103900000|2024-01-24 13:45:00|9832|9830|9834.5|9832.5|9838.5|9836.5|9831|9829|1263
1706104200000|2024-01-24 13:50:00|9835.5|9833.5|9835|9833|9836.5|9834.5|9833.5|9831.5|484
1706104500000|2024-01-24 13:55:00|9835.5|9833.5|9841.5|9839.5|9845.5|9843.5|9835|9833|1440
1706104800000|2024-01-24 14:00:00|9840.5|9838.5|9832.5|9830.5|9840.5|9838.5|9832.5|9830.5|967
1706105100000|2024-01-24 14:05:00|9832|9830|9837.5|9835.5|9839.5|9837.5|9832|9830|787
1706105400000|2024-01-24 14:10:00|9838|9836|9841.5|9839.5|9842.5|9840.5|9835|9833|646
1706105700000|2024-01-24 14:15:00|9841|9839|9840.5|9838.5|9845.5|9843.5|9839.5|9837.5|817
1706106000000|2024-01-24 14:20:00|9841|9839|9848.5|9846.5|9849.5|9847.5|9840.5|9838.5|1237
1706106300000|2024-01-24 14:25:00|9849|9847|9851.5|9849.5|9852.5|9850.5|9844.5|9842.5|1125
1706106600000|2024-01-24 14:30:00|9850.5|9848.5|9849.5|9847.5|9853.5|9851.5|9845.5|9843.5|1099
1706106900000|2024-01-24 14:35:00|9849|9847|9848.5|9846.5|9851.5|9849.5|9848|9846|652
1706107200000|2024-01-24 14:40:00|9847.5|9845.5|9850.5|9848.5|9852|9850|9846.5|9844.5|1231
1706107500000|2024-01-24 14:45:00|9840|9837|9830.5|9828.5|9842.5|9840.5|9830.5|9828.5|2586
1706107800000|2024-01-24 14:50:00|9831.5|9829.5|9837.5|9835.5|9837.5|9835.5|9824.5|9822.5|2298
1706108100000|2024-01-24 14:55:00|9838|9836|9833|9831|9838|9836|9826.5|9824.5|1346
1706108400000|2024-01-24 15:00:00|9833.5|9831.5|9824.5|9822.5|9838.5|9836.5|9816.5|9814.5|1795
1706108700000|2024-01-24 15:05:00|9823.5|9821.5|9831|9829|9833.5|9831.5|9822|9820|1551
1706109000000|2024-01-24 15:10:00|9831.5|9829.5|9820.5|9818.5|9832|9830|9818.5|9816.5|1135
1706109300000|2024-01-24 15:15:00|9821.5|9819.5|9828.5|9826.5|9829.5|9827.5|9821.5|9819.5|1104
1706109600000|2024-01-24 15:20:00|9829|9827|9826|9824|9829.5|9827.5|9822|9820|1197
1706109900000|2024-01-24 15:25:00|9825.5|9823.5|9828.5|9826.5|9831.5|9829.5|9825.5|9823.5|784
1706110200000|2024-01-24 15:30:00|9827.5|9825.5|9823.5|9821.5|9828|9826|9822.5|9820.5|666
1706110500000|2024-01-24 15:35:00|9823|9821|9829.5|9827.5|9829.5|9827.5|9818.5|9816.5|1301
1706110800000|2024-01-24 15:40:00|9828.5|9826.5|9832.5|9830.5|9834|9832|9823|9821|458
1706111100000|2024-01-24 15:45:00|9832|9830|9827.5|9825.5|9832.5|9830.5|9826.5|9824.5|514
1706111400000|2024-01-24 15:50:00|9827|9825|9816.5|9814.5|9827|9825|9816.5|9814.5|686
1706111700000|2024-01-24 15:55:00|9817.5|9815.5|9824.5|9822.5|9824.5|9822.5|9813.5|9811.5|1432
1706112000000|2024-01-24 16:00:00|9825.5|9823.5|9820.5|9818.5|9830.5|9828.5|9815.5|9813.5|1163
1706112300000|2024-01-24 16:05:00|9820|9818|9822|9820|9824.5|9822.5|9818.5|9816.5|728
1706112600000|2024-01-24 16:10:00|9822.5|9820.5|9815.5|9813.5|9823|9821|9811.5|9809.5|3029
1706112900000|2024-01-24 16:15:00|9814.5|9812.5|9820.5|9818.5|9822.5|9820.5|9813.5|9811.5|1996
1706113200000|2024-01-24 16:20:00|9819.5|9817.5|9819.5|9817.5|9821.5|9819.5|9817|9815|769
1706113500000|2024-01-24 16:25:00|9820.5|9818.5|9824|9822|9829|9827|9819|9817|1076
1706113800000|2024-01-24 16:30:00|9824.5|9822.5|9817.5|9815.5|9824.5|9822.5|9816.5|9814.5|667
1706114100000|2024-01-24 16:35:00|9818.5|9816.5|9815.5|9813.5|9820.5|9818.5|9813.5|9811.5|881
1706114400000|2024-01-24 16:40:00|9814.5|9812.5|9810.5|9808.5|9815.5|9813.5|9809.5|9807.5|632
1706114700000|2024-01-24 16:45:00|9811|9809|9809.5|9807.5|9813.5|9811.5|9807.5|9805.5|695
1706115000000|2024-01-24 16:50:00|9808.5|9806.5|9813.5|9811.5|9813.5|9811.5|9806|9804|477
1706115300000|2024-01-24 16:55:00|9812.5|9810.5|9811.5|9809.5|9812.5|9810.5|9809|9807|461
1706115600000|2024-01-24 17:00:00|9810.5|9808.5|9818.5|9816.5|9818.5|9816.5|9810.5|9808.5|497
1706115900000|2024-01-24 17:05:00|9819.5|9817.5|9828.5|9826.5|9828.5|9826.5|9819.5|9817.5|1080
1706116200000|2024-01-24 17:10:00|9827.5|9825.5|9825.5|9823.5|9829.5|9827.5|9825.5|9823.5|542
1706116500000|2024-01-24 17:15:00|9826.5|9824.5|9826.5|9824.5|9829.5|9827.5|9825.5|9823.5|597
1706116800000|2024-01-24 17:20:00|9827|9825|9829.5|9827.5|9831.5|9829.5|9826.5|9824.5|254
1706117100000|2024-01-24 17:25:00|9829|9827|9828.5|9826.5|9831.5|9829.5|9828.5|9826.5|221
1706117400000|2024-01-24 17:30:00|9828|9826|9830.5|9828.5|9832.5|9830.5|9826.5|9824.5|252
1706117700000|2024-01-24 17:35:00|9830|9828|9825.5|9823.5|9830|9828|9824.5|9822.5|159
1706118000000|2024-01-24 17:40:00|9826|9824|9828|9826|9829.5|9827.5|9825.5|9823.5|286
1706118300000|2024-01-24 17:45:00|9828.5|9826.5|9826.5|9824.5|9828.5|9826.5|9825.5|9823.5|145
1706118600000|2024-01-24 17:50:00|9827.5|9825.5|9825.5|9823.5|9827.5|9825.5|9824.5|9822.5|284
1706118900000|2024-01-24 17:55:00|9825|9823|9826|9824|9827|9825|9824.5|9822.5|240
1706169600000|2024-01-25 08:00:00|9801|9799|9800.5|9798.5|9808.5|9806.5|9798.5|9796.5|1594
1706169900000|2024-01-25 08:05:00|9801|9799|9794.5|9792.5|9801.5|9799.5|9790.5|9788.5|1229
1706170200000|2024-01-25 08:10:00|9793.5|9791.5|9786.5|9784.5|9794.5|9792.5|9786.5|9784.5|960
1706170500000|2024-01-25 08:15:00|9787|9785|9783.5|9781.5|9787.5|9785.5|9780.5|9778.5|1135
1706170800000|2024-01-25 08:20:00|9782.5|9780.5|9775.5|9773.5|9784.5|9782.5|9774.5|9772.5|1432
1706171100000|2024-01-25 08:25:00|9774.5|9772.5|9787|9785|9787.5|9785.5|9773|9771|1094
1706171400000|2024-01-25 08:30:00|9787.5|9785.5|9799|9797|9800.5|9798.5|9786.5|9784.5|1793
1706171700000|2024-01-25 08:35:00|9799.5|9797.5|9798.5|9796.5|9799.5|9797.5|9796.5|9794.5|779
1706172000000|2024-01-25 08:40:00|9799.5|9797.5|9795.5|9793.5|9801.5|9799.5|9794.5|9792.5|872
1706172300000|2024-01-25 08:45:00|9795|9793|9785.5|9783.5|9795.5|9793.5|9784.5|9782.5|1028
1706172600000|2024-01-25 08:50:00|9786.5|9784.5|9781.5|9779.5|9787|9785|9779.5|9777.5|1045
1706172900000|2024-01-25 08:55:00|9782|9780|9778.5|9776.5|9782.5|9780.5|9777.5|9775.5|744
1706173200000|2024-01-25 09:00:00|9779|9777|9773.5|9771.5|9785.5|9783.5|9771.5|9769.5|928
1706173500000|2024-01-25 09:05:00|9774.5|9772.5|9768.5|9766.5|9776.5|9774.5|9767.5|9765.5|654
1706173800000|2024-01-25 09:10:00|9768|9766|9764.5|9762.5|9770.5|9768.5|9763.5|9761.5|736
1706174100000|2024-01-25 09:15:00|9765.5|9763.5|9765.5|9763.5|9768.5|9766.5|9762.5|9760.5|910
1706174400000|2024-01-25 09:20:00|9766.5|9764.5|9761.5|9759.5|9766.5|9764.5|9758.5|9756.5|1210
1706174700000|2024-01-25 09:25:00|9762.5|9760.5|9769.5|9767.5|9769.5|9767.5|9761.5|9759.5|731
1706175000000|2024-01-25 09:30:00|9768|9766|9771.5|9769.5|9773.5|9771.5|9767.5|9765.5|1370
1706175300000|2024-01-25 09:35:00|9772|9770|9778.5|9776.5|9779.5|9777.5|9772|9770|1436
1706175600000|2024-01-25 09:40:00|9777.5|9775.5|9778|9776|9780|9778|9775.5|9773.5|358
1706175900000|2024-01-25 09:45:00|9777.5|9775.5|9779.5|9777.5|9780.5|9778.5|9775.5|9773.5|1170
1706176200000|2024-01-25 09:50:00|9779|9777|9777.5|9775.5|9779|9777|9773.5|9771.5|499
1706176500000|2024-01-25 09:55:00|9778.5|9776.5|9777.5|9775.5|9781.5|9779.5|9776|9774|605
1706176800000|2024-01-25 10:00:00|9777|9775|9769.5|9767.5|9777.5|9775.5|9768.5|9766.5|673
1706177100000|2024-01-25 10:05:00|9770|9768|9771.5|9769.5|9771.5|9769.5|9768.5|9766.5|929
1706177400000|2024-01-25 10:10:00|9772.5|9770.5|9773|9771|9773.5|9771.5|9770.5|9768.5|1057
1706177700000|2024-01-25 10:15:00|9772.5|9770.5|9772.5|9770.5|9775|9773|9771.5|9769.5|513
1706178000000|2024-01-25 10:20:00|9772|9770|9777.5|9775.5|9777.5|9775.5|9772|9770|592
1706178300000|2024-01-25 10:25:00|9776.5|9774.5|9774.5|9772.5|9777.5|9775.5|9774.5|9772.5|333
1706178600000|2024-01-25 10:30:00|9775.5|9773.5|9778.5|9776.5|9779|9777|9774.5|9772.5|457
1706178900000|2024-01-25 10:35:00|9779.5|9777.5|9787.5|9785.5|9788.5|9786.5|9779.5|9777.5|911
1706179200000|2024-01-25 10:40:00|9788.5|9786.5|9787.5|9785.5|9788.5|9786.5|9783.5|9781.5|593
1706179500000|2024-01-25 10:45:00|9786.5|9784.5|9781.5|9779.5|9789|9787|9781.5|9779.5|1007
1706179800000|2024-01-25 10:50:00|9782|9780|9781.5|9779.5|9782.5|9780.5|9780.5|9778.5|485
1706180100000|2024-01-25 10:55:00|9782|9780|9783|9781|9785.5|9783.5|9781.5|9779.5|364
1706180400000|2024-01-25 11:00:00|9783.5|9781.5|9783.5|9781.5|9789.5|9787.5|9783.5|9781.5|1484
1706180700000|2024-01-25 11:05:00|9784.5|9782.5|9791.5|9789.5|9793.5|9791.5|9784.5|9782.5|1057
1706181000000|2024-01-25 11:10:00|9790.5|9788.5|9795.5|9793.5|9795.5|9793.5|9789.5|9787.5|567
1706181300000|2024-01-25 11:15:00|9796.5|9794.5|9796.5|9794.5|9796.5|9794.5|9792.5|9790.5|801
1706181600000|2024-01-25 11:20:00|9796|9794|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|305
1706181900000|2024-01-25 11:25:00|9798.5|9796.5|9795|9793|9799.5|9797.5|9794.5|9792.5|445
1706182200000|2024-01-25 11:30:00|9794.5|9792.5|9792.5|9790.5|9795.5|9793.5|9792.5|9790.5|605
1706182500000|2024-01-25 11:35:00|9793|9791|9795|9793|9799.5|9797.5|9792.5|9790.5|687
1706182800000|2024-01-25 11:40:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9793.5|9791.5|379
1706183100000|2024-01-25 11:45:00|9799|9797|9797.5|9795.5|9799.5|9797.5|9797.5|9795.5|293
1706183400000|2024-01-25 11:50:00|9798.5|9796.5|9800.5|9798.5|9801.5|9799.5|9797.5|9795.5|452
1706183700000|2024-01-25 11:55:00|9801|9799|9797.5|9795.5|9801.5|9799.5|9794.5|9792.5|393
1706184000000|2024-01-25 12:00:00|9797|9795|9789.5|9787.5|9797.5|9795.5|9788.5|9786.5|666
1706184300000|2024-01-25 12:05:00|9788.5|9786.5|9790.5|9788.5|9791.5|9789.5|9787.5|9785.5|655
1706184600000|2024-01-25 12:10:00|9789.5|9787.5|9790.5|9788.5|9790.5|9788.5|9788.5|9786.5|439
1706184900000|2024-01-25 12:15:00|9789.5|9787.5|9788.5|9786.5|9792.5|9790.5|9788.5|9786.5|525
1706185200000|2024-01-25 12:20:00|9788|9786|9787.5|9785.5|9788.5|9786.5|9786.5|9784.5|415
1706185500000|2024-01-25 12:25:00|9788|9786|9790.5|9788.5|9792|9790|9785.5|9783.5|945
1706185800000|2024-01-25 12:30:00|9789.5|9787.5|9788.5|9786.5|9790.5|9788.5|9785.5|9783.5|726
1706186100000|2024-01-25 12:35:00|9787.5|9785.5|9788.5|9786.5|9788.5|9786.5|9786.5|9784.5|372
1706186400000|2024-01-25 12:40:00|9788|9786|9791.5|9789.5|9792.5|9790.5|9787.5|9785.5|483
1706186700000|2024-01-25 12:45:00|9792.5|9790.5|9790.5|9788.5|9793.5|9791.5|9790.5|9788.5|311
1706187000000|2024-01-25 12:50:00|9791.5|9789.5|9793.5|9791.5|9795.5|9793.5|9791.5|9789.5|283
1706187300000|2024-01-25 12:55:00|9792.5|9790.5|9793|9791|9793.5|9791.5|9790.5|9788.5|331
1706187600000|2024-01-25 13:00:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9790.5|9788.5|596
1706187900000|2024-01-25 13:05:00|9792.5|9790.5|9795.5|9793.5|9795.5|9793.5|9790.5|9788.5|633
1706188200000|2024-01-25 13:10:00|9795|9793|9795|9793|9800.5|9798.5|9794.5|9792.5|531
1706188500000|2024-01-25 13:15:00|9793|9791|9805.5|9803.5|9808.5|9806.5|9793|9791|929
1706188800000|2024-01-25 13:20:00|9804.5|9802.5|9802|9800|9806|9804|9798.5|9796.5|799
1706189100000|2024-01-25 13:25:00|9802.5|9800.5|9803|9801|9805.5|9803.5|9801.5|9799.5|517
1706189400000|2024-01-25 13:30:00|9804.5|9801.5|9812|9810|9813.5|9811.5|9788|9786|3009
1706189700000|2024-01-25 13:35:00|9811.5|9809.5|9817.5|9815.5|9822.5|9820.5|9810|9808|1610
1706190000000|2024-01-25 13:40:00|9818|9816|9821|9819|9823.5|9821.5|9812.5|9810.5|1015
1706190300000|2024-01-25 13:45:00|9821.5|9819.5|9818.5|9816.5|9827.5|9825.5|9818.5|9816.5|1448
1706190600000|2024-01-25 13:50:00|9817.5|9815.5|9833|9831|9835.5|9833.5|9814.5|9812.5|1411
1706190900000|2024-01-25 13:55:00|9833.5|9831.5|9833|9831|9836.5|9834.5|9828.5|9826.5|2434
1706191200000|2024-01-25 14:00:00|9833.5|9831.5|9844.5|9842.5|9847.5|9845.5|9832.5|9830.5|2148
1706191500000|2024-01-25 14:05:00|9845.5|9843.5|9841.5|9839.5|9845.5|9843.5|9835.5|9833.5|1815
1706191800000|2024-01-25 14:10:00|9842.5|9840.5|9856.5|9854.5|9857.5|9855.5|9839.5|9837.5|2244
1706192100000|2024-01-25 14:15:00|9856|9854|9838.5|9836.5|9859.5|9857.5|9838.5|9836.5|1923
1706192400000|2024-01-25 14:20:00|9837.5|9835.5|9844|9842|9846.5|9844.5|9836.5|9834.5|2113
1706192700000|2024-01-25 14:25:00|9843.5|9841.5|9846|9844|9848.5|9846.5|9840.5|9838.5|1355
1706193000000|2024-01-25 14:30:00|9845.5|9843.5|9833.5|9831.5|9845.5|9843.5|9824.5|9822.5|2125
1706193300000|2024-01-25 14:35:00|9834|9832|9825.5|9823.5|9835|9833|9825.5|9823.5|1428
1706193600000|2024-01-25 14:40:00|9824.5|9822.5|9817.5|9815.5|9829|9827|9813.5|9811.5|2239
1706193900000|2024-01-25 14:45:00|9817|9815|9823|9821|9824|9822|9810.5|9808.5|2316
1706194200000|2024-01-25 14:50:00|9822.5|9820.5|9829.5|9827.5|9831.5|9829.5|9821.5|9819.5|2179
1706194500000|2024-01-25 14:55:00|9829|9827|9829.5|9827.5|9830.5|9828.5|9823.5|9821.5|1182
1706194800000|2024-01-25 15:00:00|9830|9828|9831.5|9829.5|9835.5|9833.5|9826.5|9824.5|2039
1706195100000|2024-01-25 15:05:00|9832.5|9830.5|9842.5|9840.5|9843.5|9841.5|9831|9829|1325
1706195400000|2024-01-25 15:10:00|9842|9840|9838.5|9836.5|9842.5|9840.5|9836.5|9834.5|969
1706195700000|2024-01-25 15:15:00|9837.5|9835.5|9834.5|9832.5|9838.5|9836.5|9832.5|9830.5|1196
1706196000000|2024-01-25 15:20:00|9835.5|9833.5|9840.5|9838.5|9844.5|9842.5|9833.5|9831.5|1439
1706196300000|2024-01-25 15:25:00|9840|9838|9835|9833|9840|9838|9832.5|9830.5|1297
1706196600000|2024-01-25 15:30:00|9835.5|9833.5|9830.5|9828.5|9836.5|9834.5|9829.5|9827.5|495
1706196900000|2024-01-25 15:35:00|9829.5|9827.5|9828.5|9826.5|9830.5|9828.5|9824.5|9822.5|1042
1706197200000|2024-01-25 15:40:00|9827.5|9825.5|9829.5|9827.5|9834.5|9832.5|9827.5|9825.5|634
1706197500000|2024-01-25 15:45:00|9830|9828|9824.5|9822.5|9830.5|9828.5|9824|9822|642
1706197800000|2024-01-25 15:50:00|9823.5|9821.5|9824|9822|9824.5|9822.5|9817.5|9815.5|1179
1706198100000|2024-01-25 15:55:00|9824.5|9822.5|9833|9831|9834.5|9832.5|9824|9822|687
1706198400000|2024-01-25 16:00:00|9833.5|9831.5|9832.5|9830.5|9835.5|9833.5|9831.5|9829.5|738
1706198700000|2024-01-25 16:05:00|9831.5|9829.5|9834.5|9832.5|9836.5|9834.5|9831.5|9829.5|782
1706199000000|2024-01-25 16:10:00|9833.5|9831.5|9843.5|9841.5|9843.5|9841.5|9830|9828|3465
1706199300000|2024-01-25 16:15:00|9842.5|9840.5|9837.5|9835.5|9843.5|9841.5|9837.5|9835.5|1972
1706199600000|2024-01-25 16:20:00|9838.5|9836.5|9840.5|9838.5|9841|9839|9836.5|9834.5|913
1706199900000|2024-01-25 16:25:00|9840|9838|9844.5|9842.5|9846.5|9844.5|9838.5|9836.5|740
1706200200000|2024-01-25 16:30:00|9845.5|9843.5|9836.5|9834.5|9845.5|9843.5|9836.5|9834.5|1291
1706200500000|2024-01-25 16:35:00|9837|9835|9839.5|9837.5|9841|9839|9836.5|9834.5|515
1706200800000|2024-01-25 16:40:00|9838.5|9836.5|9835|9833|9838.5|9836.5|9834|9832|567
1706201100000|2024-01-25 16:45:00|9834.5|9832.5|9832.5|9830.5|9835.5|9833.5|9831|9829|384
1706201400000|2024-01-25 16:50:00|9833|9831|9831|9829|9834.5|9832.5|9830.5|9828.5|479
1706201700000|2024-01-25 16:55:00|9830.5|9828.5|9834.5|9832.5|9834.5|9832.5|9828.5|9826.5|699
1706202000000|2024-01-25 17:00:00|9835.5|9833.5|9829.5|9827.5|9835.5|9833.5|9829|9827|437
1706202300000|2024-01-25 17:05:00|9829|9827|9828.5|9826.5|9830|9828|9827|9825|388
1706202600000|2024-01-25 17:10:00|9829.5|9827.5|9835.5|9833.5|9835.5|9833.5|9829|9827|404
1706202900000|2024-01-25 17:15:00|9836.5|9834.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|396
1706203200000|2024-01-25 17:20:00|9836|9834|9834.5|9832.5|9836.5|9834.5|9833.5|9831.5|122
1706203500000|2024-01-25 17:25:00|9835|9833|9835|9833|9835.5|9833.5|9832|9830|113
1706203800000|2024-01-25 17:30:00|9834.5|9832.5|9829.5|9827.5|9835.5|9833.5|9829.5|9827.5|339
1706204100000|2024-01-25 17:35:00|9830|9828|9831.5|9829.5|9831.5|9829.5|9828.5|9826.5|158
1706204400000|2024-01-25 17:40:00|9832.5|9830.5|9830.5|9828.5|9832.5|9830.5|9829.5|9827.5|127
1706204700000|2024-01-25 17:45:00|9831.5|9829.5|9829.5|9827.5|9832.5|9830.5|9828.5|9826.5|283
1706205000000|2024-01-25 17:50:00|9829|9827|9827|9825|9829.5|9827.5|9826.5|9824.5|145
1706205300000|2024-01-25 17:55:00|9826.5|9824.5|9832.5|9830.5|9833|9831|9826.5|9824.5|261
1706256000000|2024-01-26 08:00:00|9871.5|9869.5|9871.5|9869.5|9878.5|9876.5|9867.5|9865.5|1844
1706256300000|2024-01-26 08:05:00|9870.5|9868.5|9863.5|9861.5|9870.5|9868.5|9863.5|9861.5|903
1706256600000|2024-01-26 08:10:00|9862|9860|9859.5|9857.5|9863.5|9861.5|9855|9853|1277
1706256900000|2024-01-26 08:15:00|9860.5|9858.5|9863.5|9861.5|9866.5|9864.5|9860.5|9858.5|724
1706257200000|2024-01-26 08:20:00|9862.5|9860.5|9858.5|9856.5|9862.5|9860.5|9855.5|9853.5|1055
1706257500000|2024-01-26 08:25:00|9859|9857|9857.5|9855.5|9859.5|9857.5|9855.5|9853.5|400
1706257800000|2024-01-26 08:30:00|9856.5|9854.5|9861|9859|9863.5|9861.5|9855|9853|1046
1706258100000|2024-01-26 08:35:00|9860.5|9858.5|9855.5|9853.5|9861.5|9859.5|9852.5|9850.5|1014
1706258400000|2024-01-26 08:40:00|9854.5|9852.5|9851.5|9849.5|9855.5|9853.5|9851.5|9849.5|678
1706258700000|2024-01-26 08:45:00|9852.5|9850.5|9854.5|9852.5|9857.5|9855.5|9851.5|9849.5|799
1706259000000|2024-01-26 08:50:00|9853.5|9851.5|9850.5|9848.5|9855|9853|9849|9847|346
1706259300000|2024-01-26 08:55:00|9849.5|9847.5|9848.5|9846.5|9852.5|9850.5|9847.5|9845.5|793
1706259600000|2024-01-26 09:00:00|9849.5|9847.5|9843.5|9841.5|9852.5|9850.5|9843.5|9841.5|669
1706259900000|2024-01-26 09:05:00|9844.5|9842.5|9847.5|9845.5|9847.5|9845.5|9841.5|9839.5|722
1706260200000|2024-01-26 09:10:00|9848.5|9846.5|9849|9847|9850.5|9848.5|9846.5|9844.5|705
1706260500000|2024-01-26 09:15:00|9848.5|9846.5|9845.5|9843.5|9849|9847|9844.5|9842.5|638
1706260800000|2024-01-26 09:20:00|9846|9844|9848.5|9846.5|9848.5|9846.5|9844.5|9842.5|700
1706261100000|2024-01-26 09:25:00|9848|9846|9848.5|9846.5|9850|9848|9846.5|9844.5|721
1706261400000|2024-01-26 09:30:00|9849|9847|9853.5|9851.5|9856.5|9854.5|9848.5|9846.5|1163
1706261700000|2024-01-26 09:35:00|9854.5|9852.5|9852.5|9850.5|9855.5|9853.5|9851.5|9849.5|488
1706262000000|2024-01-26 09:40:00|9853.5|9851.5|9860.5|9858.5|9860.5|9858.5|9853.5|9851.5|555
1706262300000|2024-01-26 09:45:00|9861.5|9859.5|9865.5|9863.5|9866.5|9864.5|9861.5|9859.5|695
1706262600000|2024-01-26 09:50:00|9866.5|9864.5|9866.5|9864.5|9869.5|9867.5|9864.5|9862.5|354
1706262900000|2024-01-26 09:55:00|9865.5|9863.5|9865.5|9863.5|9868.5|9866.5|9864.5|9862.5|421
1706263200000|2024-01-26 10:00:00|9866|9864|9861.5|9859.5|9866.5|9864.5|9860.5|9858.5|560
1706263500000|2024-01-26 10:05:00|9862.5|9860.5|9861.5|9859.5|9863.5|9861.5|9860.5|9858.5|339
1706263800000|2024-01-26 10:10:00|9861|9859|9856.5|9854.5|9861.5|9859.5|9855.5|9853.5|463
1706264100000|2024-01-26 10:15:00|9857.5|9855.5|9859.5|9857.5|9859.5|9857.5|9856.5|9854.5|211
1706264400000|2024-01-26 10:20:00|9858.5|9856.5|9862.5|9860.5|9862.5|9860.5|9858.5|9856.5|218
1706264700000|2024-01-26 10:25:00|9861.5|9859.5|9860.5|9858.5|9865.5|9863.5|9859.5|9857.5|402
1706265000000|2024-01-26 10:30:00|9859.5|9857.5|9853.5|9851.5|9859.5|9857.5|9851.5|9849.5|374
1706265300000|2024-01-26 10:35:00|9852.5|9850.5|9849.5|9847.5|9852.5|9850.5|9848.5|9846.5|689
1706265600000|2024-01-26 10:40:00|9850|9848|9850.5|9848.5|9852.5|9850.5|9849.5|9847.5|385
1706265900000|2024-01-26 10:45:00|9849.5|9847.5|9846.5|9844.5|9851.5|9849.5|9843.5|9841.5|460
1706266200000|2024-01-26 10:50:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9847|9845|176
1706266500000|2024-01-26 10:55:00|9849|9847|9844|9842|9849.5|9847.5|9841.5|9839.5|753
1706266800000|2024-01-26 11:00:00|9843.5|9841.5|9843.5|9841.5|9848.5|9846.5|9842.5|9840.5|410
1706267100000|2024-01-26 11:05:00|9843|9841|9843.5|9841.5|9843.5|9841.5|9841.5|9839.5|423
1706267400000|2024-01-26 11:10:00|9843|9841|9836.5|9834.5|9843.5|9841.5|9836.5|9834.5|556
1706267700000|2024-01-26 11:15:00|9836|9834|9833.5|9831.5|9836.5|9834.5|9833.5|9831.5|493
1706268000000|2024-01-26 11:20:00|9834.5|9832.5|9836.5|9834.5|9836.5|9834.5|9833.5|9831.5|581
1706268300000|2024-01-26 11:25:00|9835.5|9833.5|9837|9835|9837.5|9835.5|9834.5|9832.5|374
1706268600000|2024-01-26 11:30:00|9837.5|9835.5|9836|9834|9837.5|9835.5|9834.5|9832.5|249
1706268900000|2024-01-26 11:35:00|9835.5|9833.5|9829.5|9827.5|9836.5|9834.5|9829.5|9827.5|1016
1706269200000|2024-01-26 11:40:00|9830|9828|9828.5|9826.5|9831.5|9829.5|9827.5|9825.5|1444
1706269500000|2024-01-26 11:45:00|9829.5|9827.5|9831.5|9829.5|9831.5|9829.5|9827.5|9825.5|736
1706269800000|2024-01-26 11:50:00|9832|9830|9829.5|9827.5|9832|9830|9828.5|9826.5|447
1706270100000|2024-01-26 11:55:00|9830|9828|9831.5|9829.5|9834.5|9832.5|9830|9828|436
1706270400000|2024-01-26 12:00:00|9832.5|9830.5|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|464
1706270700000|2024-01-26 12:05:00|9832.5|9830.5|9835.5|9833.5|9837.5|9835.5|9831.5|9829.5|833
1706271000000|2024-01-26 12:10:00|9836.5|9834.5|9840.5|9838.5|9840.5|9838.5|9834.5|9832.5|941
1706271300000|2024-01-26 12:15:00|9841.5|9839.5|9836.5|9834.5|9842.5|9840.5|9835|9833|733
1706271600000|2024-01-26 12:20:00|9837.5|9835.5|9837.5|9835.5|9837.5|9835.5|9834.5|9832.5|651
1706271900000|2024-01-26 12:25:00|9837|9835|9832.5|9830.5|9837|9835|9830.5|9828.5|242
1706272200000|2024-01-26 12:30:00|9832|9830|9830.5|9828.5|9832.5|9830.5|9828.5|9826.5|415
1706272500000|2024-01-26 12:35:00|9830|9828|9830.5|9828.5|9831.5|9829.5|9829|9827|331
1706272800000|2024-01-26 12:40:00|9830|9828|9826.5|9824.5|9830.5|9828.5|9824.5|9822.5|543
1706273100000|2024-01-26 12:45:00|9825.5|9823.5|9826|9824|9828.5|9826.5|9824.5|9822.5|571
1706273400000|2024-01-26 12:50:00|9825.5|9823.5|9823.5|9821.5|9825.5|9823.5|9821|9819|731
1706273700000|2024-01-26 12:55:00|9823|9821|9825|9823|9825.5|9823.5|9817|9815|985
1706274000000|2024-01-26 13:00:00|9824.5|9822.5|9825.5|9823.5|9828.5|9826.5|9822.5|9820.5|1025
1706274300000|2024-01-26 13:05:00|9826|9824|9832|9830|9835.5|9833.5|9825.5|9823.5|1095
1706274600000|2024-01-26 13:10:00|9831.5|9829.5|9838|9836|9838.5|9836.5|9831|9829|486
1706274900000|2024-01-26 13:15:00|9838.5|9836.5|9839.5|9837.5|9841.5|9839.5|9835.5|9833.5|934
1706275200000|2024-01-26 13:20:00|9838.5|9836.5|9844.5|9842.5|9847.5|9845.5|9835.5|9833.5|1236
1706275500000|2024-01-26 13:25:00|9845.5|9843.5|9844|9842|9846.5|9844.5|9840.5|9838.5|894
1706275800000|2024-01-26 13:30:00|9843.5|9841.5|9832.5|9830.5|9856|9854|9827.5|9825.5|2160
1706276100000|2024-01-26 13:35:00|9833|9831|9831.5|9829.5|9834|9832|9822.5|9820.5|1519
1706276400000|2024-01-26 13:40:00|9831|9829|9836.5|9834.5|9844.5|9842.5|9830.5|9828.5|1501
1706276700000|2024-01-26 13:45:00|9835.5|9833.5|9854.5|9852.5|9854.5|9852.5|9832|9830|1634
1706277000000|2024-01-26 13:50:00|9855.5|9853.5|9856.5|9854.5|9859.5|9857.5|9852.5|9850.5|1428
1706277300000|2024-01-26 13:55:00|9855.5|9853.5|9855|9853|9862.5|9860.5|9851.5|9849.5|962
1706277600000|2024-01-26 14:00:00|9854.5|9852.5|9847.5|9845.5|9854.5|9852.5|9846.5|9844.5|965
1706277900000|2024-01-26 14:05:00|9847|9845|9849.5|9847.5|9853.5|9851.5|9846.5|9844.5|764
1706278200000|2024-01-26 14:10:00|9850.5|9848.5|9842.5|9840.5|9851.5|9849.5|9842.5|9840.5|809
1706278500000|2024-01-26 14:15:00|9841.5|9839.5|9839.5|9837.5|9846|9844|9839.5|9837.5|1140
1706278800000|2024-01-26 14:20:00|9838.5|9836.5|9845.5|9843.5|9845.5|9843.5|9837.5|9835.5|762
1706279100000|2024-01-26 14:25:00|9844.5|9842.5|9843.5|9841.5|9844.5|9842.5|9838.5|9836.5|1468
1706279400000|2024-01-26 14:30:00|9842.5|9840.5|9840.5|9838.5|9845.5|9843.5|9837.5|9835.5|1369
1706279700000|2024-01-26 14:35:00|9841.5|9839.5|9845.5|9843.5|9846.5|9844.5|9838.5|9836.5|973
1706280000000|2024-01-26 14:40:00|9843.5|9841.5|9832.5|9830.5|9844.5|9842.5|9831|9829|1148
1706280300000|2024-01-26 14:45:00|9831.5|9829.5|9825|9823|9831.5|9829.5|9824.5|9822.5|1251
1706280600000|2024-01-26 14:50:00|9824.5|9822.5|9827.5|9825.5|9830.5|9828.5|9824.5|9822.5|829
1706280900000|2024-01-26 14:55:00|9826.5|9824.5|9828.5|9826.5|9830.5|9828.5|9825|9823|256
1706281200000|2024-01-26 15:00:00|9827.5|9825.5|9824.5|9822.5|9827.5|9825.5|9821.5|9819.5|1039
1706281500000|2024-01-26 15:05:00|9825.5|9823.5|9830.5|9828.5|9832.5|9830.5|9822.5|9820.5|997
1706281800000|2024-01-26 15:10:00|9831|9829|9831.5|9829.5|9833.5|9831.5|9828.5|9826.5|614
1706282100000|2024-01-26 15:15:00|9832|9830|9823.5|9821.5|9832.5|9830.5|9820.5|9818.5|732
1706282400000|2024-01-26 15:20:00|9823|9821|9825.5|9823.5|9826.5|9824.5|9822.5|9820.5|500
1706282700000|2024-01-26 15:25:00|9826.5|9824.5|9827.5|9825.5|9829.5|9827.5|9824.5|9822.5|480
1706283000000|2024-01-26 15:30:00|9827|9825|9829.5|9827.5|9830.5|9828.5|9824.5|9822.5|758
1706283300000|2024-01-26 15:35:00|9830.5|9828.5|9832.5|9830.5|9835.5|9833.5|9828.5|9826.5|1121
1706283600000|2024-01-26 15:40:00|9833|9831|9834.5|9832.5|9835.5|9833.5|9831.5|9829.5|470
1706283900000|2024-01-26 15:45:00|9834|9832|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|542
1706284200000|2024-01-26 15:50:00|9832|9830|9834.5|9832.5|9836.5|9834.5|9831.5|9829.5|974
1706284500000|2024-01-26 15:55:00|9835.5|9833.5|9838.5|9836.5|9838.5|9836.5|9834.5|9832.5|615
1706284800000|2024-01-26 16:00:00|9837.5|9835.5|9836.5|9834.5|9839.5|9837.5|9836.5|9834.5|1298
1706285100000|2024-01-26 16:05:00|9835.5|9833.5|9839.5|9837.5|9840.5|9838.5|9834.5|9832.5|754
1706285400000|2024-01-26 16:10:00|9840|9838|9834.5|9832.5|9841.5|9839.5|9834.5|9832.5|1456
1706285700000|2024-01-26 16:15:00|9835.5|9833.5|9839|9837|9840.5|9838.5|9834.5|9832.5|1375
1706286000000|2024-01-26 16:20:00|9838.5|9836.5|9843.5|9841.5|9843.5|9841.5|9837.5|9835.5|718
1706286300000|2024-01-26 16:25:00|9842.5|9840.5|9844.5|9842.5|9844.5|9842.5|9840.5|9838.5|548
1706286600000|2024-01-26 16:30:00|9845|9843|9848.5|9846.5|9848.5|9846.5|9844.5|9842.5|534
1706286900000|2024-01-26 16:35:00|9847.5|9845.5|9847.5|9845.5|9849.5|9847.5|9845.5|9843.5|663
1706287200000|2024-01-26 16:40:00|9847|9845|9848.5|9846.5|9849|9847|9844.5|9842.5|399
1706287500000|2024-01-26 16:45:00|9847.5|9845.5|9846.5|9844.5|9847.5|9845.5|9845|9843|197
1706287800000|2024-01-26 16:50:00|9845.5|9843.5|9844.5|9842.5|9846.5|9844.5|9844.5|9842.5|534
1706288100000|2024-01-26 16:55:00|9845.5|9843.5|9847|9845|9848.5|9846.5|9843.5|9841.5|435
1706288400000|2024-01-26 17:00:00|9846.5|9844.5|9845|9843|9847.5|9845.5|9843.5|9841.5|224
1706288700000|2024-01-26 17:05:00|9844.5|9842.5|9847.5|9845.5|9848.5|9846.5|9844.5|9842.5|362
1706289000000|2024-01-26 17:10:00|9846.5|9844.5|9847.5|9845.5|9848.5|9846.5|9844.5|9842.5|277
1706289300000|2024-01-26 17:15:00|9847|9845|9845.5|9843.5|9847|9845|9844.5|9842.5|123
1706289600000|2024-01-26 17:20:00|9846.5|9844.5|9847.5|9845.5|9848.5|9846.5|9846.5|9844.5|169
1706289900000|2024-01-26 17:25:00|9848|9846|9850.5|9848.5|9850.5|9848.5|9846.5|9844.5|235
1706290200000|2024-01-26 17:30:00|9849.5|9847.5|9850.5|9848.5|9851.5|9849.5|9848.5|9846.5|157
1706290500000|2024-01-26 17:35:00|9850|9848|9849.5|9847.5|9850.5|9848.5|9848.5|9846.5|58
1706290800000|2024-01-26 17:40:00|9848.5|9846.5|9850.5|9848.5|9850.5|9848.5|9847.5|9845.5|103
1706291100000|2024-01-26 17:45:00|9850|9848|9848.5|9846.5|9851.5|9849.5|9848.5|9846.5|97
1706291400000|2024-01-26 17:50:00|9849|9847|9850.5|9848.5|9850.5|9848.5|9848.5|9846.5|167
1706291700000|2024-01-26 17:55:00|9849.5|9847.5|9847.5|9845.5|9849.5|9847.5|9847|9845|121
1706515200000|2024-01-29 08:00:00|9871|9869|9870|9868|9876|9874|9867.5|9865.5|1227
1706515500000|2024-01-29 08:05:00|9869.5|9867.5|9865.5|9863.5|9870.5|9868.5|9864|9862|757
1706515800000|2024-01-29 08:10:00|9866.5|9864.5|9863.5|9861.5|9866.5|9864.5|9859.5|9857.5|586
1706516100000|2024-01-29 08:15:00|9862.5|9860.5|9858.5|9856.5|9864.5|9862.5|9858.5|9856.5|400
1706516400000|2024-01-29 08:20:00|9858|9856|9863.5|9861.5|9863.5|9861.5|9857.5|9855.5|476
1706516700000|2024-01-29 08:25:00|9862.5|9860.5|9862.5|9860.5|9864.5|9862.5|9858.5|9856.5|454
1706517000000|2024-01-29 08:30:00|9863.5|9861.5|9872.5|9870.5|9873.5|9871.5|9861.5|9859.5|697
1706517300000|2024-01-29 08:35:00|9871.5|9869.5|9877.5|9875.5|9877.5|9875.5|9871.5|9869.5|720
1706517600000|2024-01-29 08:40:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9874.5|9872.5|412
1706517900000|2024-01-29 08:45:00|9879.5|9877.5|9872.5|9870.5|9883.5|9881.5|9871.5|9869.5|653
1706518200000|2024-01-29 08:50:00|9871.5|9869.5|9877.5|9875.5|9877.5|9875.5|9871.5|9869.5|346
1706518500000|2024-01-29 08:55:00|9878.5|9876.5|9879.5|9877.5|9883.5|9881.5|9878.5|9876.5|467
1706518800000|2024-01-29 09:00:00|9880|9878|9891.5|9889.5|9892.5|9890.5|9879.5|9877.5|596
1706519100000|2024-01-29 09:05:00|9892.5|9890.5|9894.5|9892.5|9895.5|9893.5|9891.5|9889.5|870
1706519400000|2024-01-29 09:10:00|9895.5|9893.5|9889.5|9887.5|9895.5|9893.5|9887.5|9885.5|846
1706519700000|2024-01-29 09:15:00|9890.5|9888.5|9891.5|9889.5|9892|9890|9889.5|9887.5|389
1706520000000|2024-01-29 09:20:00|9892.5|9890.5|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|580
1706520300000|2024-01-29 09:25:00|9892.5|9890.5|9889.5|9887.5|9894.5|9892.5|9885|9883|955
1706520600000|2024-01-29 09:30:00|9889|9887|9889.5|9887.5|9890.5|9888.5|9885|9883|640
1706520900000|2024-01-29 09:35:00|9888.5|9886.5|9894.5|9892.5|9897.5|9895.5|9888.5|9886.5|596
1706521200000|2024-01-29 09:40:00|9895|9893|9895.5|9893.5|9900.5|9898.5|9894.5|9892.5|625
1706521500000|2024-01-29 09:45:00|9895|9893|9896.5|9894.5|9897.5|9895.5|9893.5|9891.5|450
1706521800000|2024-01-29 09:50:00|9897|9895|9895|9893|9897.5|9895.5|9893.5|9891.5|608
1706522100000|2024-01-29 09:55:00|9895.5|9893.5|9894.5|9892.5|9895.5|9893.5|9891.5|9889.5|521
1706522400000|2024-01-29 10:00:00|9895|9893|9897.5|9895.5|9897.5|9895.5|9892.5|9890.5|373
1706522700000|2024-01-29 10:05:00|9897|9895|9890|9888|9898.5|9896.5|9889.5|9887.5|668
1706523000000|2024-01-29 10:10:00|9889.5|9887.5|9891.5|9889.5|9893.5|9891.5|9889.5|9887.5|905
1706523300000|2024-01-29 10:15:00|9891|9889|9889.5|9887.5|9891.5|9889.5|9888.5|9886.5|370
1706523600000|2024-01-29 10:20:00|9890.5|9888.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|507
1706523900000|2024-01-29 10:25:00|9889.5|9887.5|9891.5|9889.5|9892.5|9890.5|9889.5|9887.5|324
1706524200000|2024-01-29 10:30:00|9892.5|9890.5|9892.5|9890.5|9894.5|9892.5|9888.5|9886.5|405
1706524500000|2024-01-29 10:35:00|9893|9891|9893.5|9891.5|9893.5|9891.5|9890.5|9888.5|376
1706524800000|2024-01-29 10:40:00|9894.5|9892.5|9896.5|9894.5|9898.5|9896.5|9894.5|9892.5|528
1706525100000|2024-01-29 10:45:00|9897|9895|9899.5|9897.5|9900.5|9898.5|9896.5|9894.5|408
1706525400000|2024-01-29 10:50:00|9899|9897|9895.5|9893.5|9899|9897|9895.5|9893.5|463
1706525700000|2024-01-29 10:55:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9892.5|9890.5|283
1706526000000|2024-01-29 11:00:00|9895.5|9893.5|9895.5|9893.5|9898.5|9896.5|9894.5|9892.5|447
1706526300000|2024-01-29 11:05:00|9895|9893|9895.5|9893.5|9897.5|9895.5|9894.5|9892.5|412
1706526600000|2024-01-29 11:10:00|9895|9893|9897|9895|9897.5|9895.5|9894.5|9892.5|272
1706526900000|2024-01-29 11:15:00|9897.5|9895.5|9897.5|9895.5|9898.5|9896.5|9894.5|9892.5|404
1706527200000|2024-01-29 11:20:00|9896.5|9894.5|9895|9893|9897.5|9895.5|9894|9892|337
1706527500000|2024-01-29 11:25:00|9895.5|9893.5|9893.5|9891.5|9897.5|9895.5|9893.5|9891.5|660
1706527800000|2024-01-29 11:30:00|9894.5|9892.5|9895.5|9893.5|9896.5|9894.5|9892.5|9890.5|494
1706528100000|2024-01-29 11:35:00|9894.5|9892.5|9892.5|9890.5|9895.5|9893.5|9892.5|9890.5|416
1706528400000|2024-01-29 11:40:00|9891.5|9889.5|9891.5|9889.5|9894.5|9892.5|9891.5|9889.5|372
1706528700000|2024-01-29 11:45:00|9890.5|9888.5|9891.5|9889.5|9892.5|9890.5|9889.5|9887.5|430
1706529000000|2024-01-29 11:50:00|9892|9890|9892.5|9890.5|9893.5|9891.5|9891.5|9889.5|183
1706529300000|2024-01-29 11:55:00|9893|9891|9893.5|9891.5|9895.5|9893.5|9892|9890|188
1706529600000|2024-01-29 12:00:00|9894.5|9892.5|9893.5|9891.5|9894.5|9892.5|9891.5|9889.5|450
1706529900000|2024-01-29 12:05:00|9894.5|9892.5|9894.5|9892.5|9895.5|9893.5|9893.5|9891.5|272
1706530200000|2024-01-29 12:10:00|9894|9892|9893.5|9891.5|9894.5|9892.5|9893|9891|131
1706530500000|2024-01-29 12:15:00|9894|9892|9890.5|9888.5|9894.5|9892.5|9889.5|9887.5|299
1706530800000|2024-01-29 12:20:00|9889.5|9887.5|9893.5|9891.5|9893.5|9891.5|9889.5|9887.5|264
1706531100000|2024-01-29 12:25:00|9894.5|9892.5|9893.5|9891.5|9894.5|9892.5|9892.5|9890.5|134
1706531400000|2024-01-29 12:30:00|9894|9892|9893.5|9891.5|9895.5|9893.5|9893.5|9891.5|178
1706531700000|2024-01-29 12:35:00|9894|9892|9893.5|9891.5|9895.5|9893.5|9893.5|9891.5|325
1706532000000|2024-01-29 12:40:00|9893|9891|9892|9890|9893|9891|9891.5|9889.5|296
1706532300000|2024-01-29 12:45:00|9891.5|9889.5|9889.5|9887.5|9893.5|9891.5|9889.5|9887.5|513
1706532600000|2024-01-29 12:50:00|9888.5|9886.5|9886.5|9884.5|9889.5|9887.5|9884.5|9882.5|743
1706532900000|2024-01-29 12:55:00|9886|9884|9884.5|9882.5|9888.5|9886.5|9883.5|9881.5|407
1706533200000|2024-01-29 13:00:00|9885.5|9883.5|9890.5|9888.5|9893.5|9891.5|9885.5|9883.5|728
1706533500000|2024-01-29 13:05:00|9889.5|9887.5|9892.5|9890.5|9893.5|9891.5|9889.5|9887.5|461
1706533800000|2024-01-29 13:10:00|9892|9890|9890.5|9888.5|9892.5|9890.5|9887.5|9885.5|415
1706534100000|2024-01-29 13:15:00|9891.5|9889.5|9890.5|9888.5|9891.5|9889.5|9889.5|9887.5|275
1706534400000|2024-01-29 13:20:00|9889.5|9887.5|9888.5|9886.5|9891.5|9889.5|9886.5|9884.5|1024
1706534700000|2024-01-29 13:25:00|9888|9886|9889.5|9887.5|9891.5|9889.5|9887.5|9885.5|423
1706535000000|2024-01-29 13:30:00|9888.5|9886.5|9894.5|9892.5|9896.5|9894.5|9887.5|9885.5|597
1706535300000|2024-01-29 13:35:00|9895|9893|9900.5|9898.5|9900.5|9898.5|9895|9893|729
1706535600000|2024-01-29 13:40:00|9899.5|9897.5|9898.5|9896.5|9902.5|9900.5|9897.5|9895.5|628
1706535900000|2024-01-29 13:45:00|9897.5|9895.5|9891.5|9889.5|9897.5|9895.5|9890.5|9888.5|804
1706536200000|2024-01-29 13:50:00|9892|9890|9894.5|9892.5|9894.5|9892.5|9888.5|9886.5|441
1706536500000|2024-01-29 13:55:00|9895|9893|9896|9894|9901.5|9899.5|9893.5|9891.5|1286
1706536800000|2024-01-29 14:00:00|9895.5|9893.5|9894.5|9892.5|9895.5|9893.5|9892.5|9890.5|563
1706537100000|2024-01-29 14:05:00|9895.5|9893.5|9897.5|9895.5|9897.5|9895.5|9894.5|9892.5|596
1706537400000|2024-01-29 14:10:00|9896.5|9894.5|9894.5|9892.5|9899|9897|9893.5|9891.5|914
1706537700000|2024-01-29 14:15:00|9893.5|9891.5|9890.5|9888.5|9894.5|9892.5|9888.5|9886.5|684
1706538000000|2024-01-29 14:20:00|9890|9888|9884.5|9882.5|9890.5|9888.5|9884.5|9882.5|342
1706538300000|2024-01-29 14:25:00|9885|9883|9884.5|9882.5|9885.5|9883.5|9881.5|9879.5|758
1706538600000|2024-01-29 14:30:00|9883.5|9881.5|9887.5|9885.5|9889.5|9887.5|9883.5|9881.5|651
1706538900000|2024-01-29 14:35:00|9888|9886|9890|9888|9890.5|9888.5|9885.5|9883.5|591
1706539200000|2024-01-29 14:40:00|9889.5|9887.5|9886.5|9884.5|9891.5|9889.5|9886.5|9884.5|1678
1706539500000|2024-01-29 14:45:00|9887.5|9885.5|9882.5|9880.5|9887.5|9885.5|9881.5|9879.5|904
1706539800000|2024-01-29 14:50:00|9883.5|9881.5|9885|9883|9889.5|9887.5|9882.5|9880.5|1655
1706540100000|2024-01-29 14:55:00|9885.5|9883.5|9891.5|9889.5|9893.5|9891.5|9885.5|9883.5|902
1706540400000|2024-01-29 15:00:00|9890.5|9888.5|9890.5|9888.5|9891.5|9889.5|9887.5|9885.5|571
1706540700000|2024-01-29 15:05:00|9891|9889|9893.5|9891.5|9894.5|9892.5|9889|9887|348
1706541000000|2024-01-29 15:10:00|9894.5|9892.5|9893.5|9891.5|9894.5|9892.5|9892.5|9890.5|424
1706541300000|2024-01-29 15:15:00|9891.5|9889.5|9885.5|9883.5|9893|9891|9885.5|9883.5|771
1706541600000|2024-01-29 15:20:00|9885|9883|9884.5|9882.5|9886.5|9884.5|9884|9882|560
1706541900000|2024-01-29 15:25:00|9885.5|9883.5|9883.5|9881.5|9886|9884|9883|9881|450
1706542200000|2024-01-29 15:30:00|9884|9882|9894.5|9892.5|9895|9893|9884|9882|851
1706542500000|2024-01-29 15:35:00|9893.5|9891.5|9895.5|9893.5|9895.5|9893.5|9891|9889|361
1706542800000|2024-01-29 15:40:00|9896.5|9894.5|9896.5|9894.5|9897.5|9895.5|9895|9893|464
1706543100000|2024-01-29 15:45:00|9897.5|9895.5|9902.5|9900.5|9904.5|9902.5|9896.5|9894.5|1181
1706543400000|2024-01-29 15:50:00|9901.5|9899.5|9909.5|9907.5|9909.5|9907.5|9901.5|9899.5|1008
1706543700000|2024-01-29 15:55:00|9910.5|9908.5|9906|9904|9910.5|9908.5|9904.5|9902.5|1118
1706544000000|2024-01-29 16:00:00|9905.5|9903.5|9909.5|9907.5|9910.5|9908.5|9905|9903|1066
1706544300000|2024-01-29 16:05:00|9910.5|9908.5|9899.5|9897.5|9911.5|9909.5|9897.5|9895.5|1183
1706544600000|2024-01-29 16:10:00|9900.5|9898.5|9902.5|9900.5|9904.5|9902.5|9898.5|9896.5|1418
1706544900000|2024-01-29 16:15:00|9902|9900|9902.5|9900.5|9904.5|9902.5|9900.5|9898.5|2075
1706545200000|2024-01-29 16:20:00|9903.5|9901.5|9906.5|9904.5|9906.5|9904.5|9902.5|9900.5|812
1706545500000|2024-01-29 16:25:00|9905.5|9903.5|9909.5|9907.5|9910.5|9908.5|9904.5|9902.5|801
1706545800000|2024-01-29 16:30:00|9909|9907|9915.5|9913.5|9916|9914|9907.5|9905.5|1136
1706546100000|2024-01-29 16:35:00|9916.5|9914.5|9914.5|9912.5|9917.5|9915.5|9913.5|9911.5|1178
1706546400000|2024-01-29 16:40:00|9914|9912|9918.5|9916.5|9919.5|9917.5|9914|9912|646
1706546700000|2024-01-29 16:45:00|9917.5|9915.5|9921.5|9919.5|9921.5|9919.5|9917.5|9915.5|1257
1706547000000|2024-01-29 16:50:00|9921|9919|9926|9924|9926.5|9924.5|9919.5|9917.5|557
1706547300000|2024-01-29 16:55:00|9926.5|9924.5|9929.5|9927.5|9931.5|9929.5|9926.5|9924.5|1020
1706547600000|2024-01-29 17:00:00|9930.5|9928.5|9925.5|9923.5|9930.5|9928.5|9925.5|9923.5|938
1706547900000|2024-01-29 17:05:00|9925|9923|9922.5|9920.5|9925.5|9923.5|9921.5|9919.5|458
1706548200000|2024-01-29 17:10:00|9922|9920|9923.5|9921.5|9924.5|9922.5|9921.5|9919.5|495
1706548500000|2024-01-29 17:15:00|9922.5|9920.5|9923.5|9921.5|9923.5|9921.5|9921.5|9919.5|120
1706548800000|2024-01-29 17:20:00|9922.5|9920.5|9924.5|9922.5|9924.5|9922.5|9921.5|9919.5|180
1706549100000|2024-01-29 17:25:00|9923.5|9921.5|9923.5|9921.5|9924.5|9922.5|9921.5|9919.5|159
1706549400000|2024-01-29 17:30:00|9924.5|9922.5|9926.5|9924.5|9927.5|9925.5|9924.5|9922.5|210
1706549700000|2024-01-29 17:35:00|9927.5|9925.5|9925.5|9923.5|9927.5|9925.5|9925.5|9923.5|124
1706550000000|2024-01-29 17:40:00|9926|9924|9928|9926|9928.5|9926.5|9926|9924|175
1706550300000|2024-01-29 17:45:00|9927.5|9925.5|9928|9926|9928.5|9926.5|9927|9925|136
1706550600000|2024-01-29 17:50:00|9928.5|9926.5|9928.5|9926.5|9929.5|9927.5|9927.5|9925.5|130
1706550900000|2024-01-29 17:55:00|9928|9926|9924.5|9922.5|9929.5|9927.5|9923.5|9921.5|123
1706601600000|2024-01-30 08:00:00|9949.5|9947.5|9942.5|9940.5|9952.5|9950.5|9940|9938|2042
1706601900000|2024-01-30 08:05:00|9943.5|9941.5|9945.5|9943.5|9951.5|9949.5|9941.5|9939.5|929
1706602200000|2024-01-30 08:10:00|9944|9942|9943.5|9941.5|9946.5|9944.5|9938.5|9936.5|1422
1706602500000|2024-01-30 08:15:00|9944.5|9942.5|9947.5|9945.5|9948.5|9946.5|9943.5|9941.5|858
1706602800000|2024-01-30 08:20:00|9948.5|9946.5|9944.5|9942.5|9950.5|9948.5|9943.5|9941.5|654
1706603100000|2024-01-30 08:25:00|9943.5|9941.5|9943|9941|9946|9944|9939.5|9937.5|773
1706603400000|2024-01-30 08:30:00|9943.5|9941.5|9943.5|9941.5|9944.5|9942.5|9941.5|9939.5|671
1706603700000|2024-01-30 08:35:00|9942.5|9940.5|9944.5|9942.5|9946.5|9944.5|9942.5|9940.5|464
1706604000000|2024-01-30 08:40:00|9945|9943|9941.5|9939.5|9945.5|9943.5|9937.5|9935.5|598
1706604300000|2024-01-30 08:45:00|9942.5|9940.5|9936.5|9934.5|9942.5|9940.5|9936|9934|644
1706604600000|2024-01-30 08:50:00|9935.5|9933.5|9937.5|9935.5|9938.5|9936.5|9935.5|9933.5|400
1706604900000|2024-01-30 08:55:00|9938.5|9936.5|9943.5|9941.5|9944.5|9942.5|9937.5|9935.5|628
1706605200000|2024-01-30 09:00:00|9942.5|9940.5|9949.5|9947.5|9950.5|9948.5|9941.5|9939.5|937
1706605500000|2024-01-30 09:05:00|9950.5|9948.5|9954.5|9952.5|9955.5|9953.5|9948.5|9946.5|729
1706605800000|2024-01-30 09:10:00|9953.5|9951.5|9950.5|9948.5|9955|9953|9949.5|9947.5|1758
1706606100000|2024-01-30 09:15:00|9949.5|9947.5|9939.5|9937.5|9949.5|9947.5|9939.5|9937.5|1179
1706606400000|2024-01-30 09:20:00|9939|9937|9937.5|9935.5|9940.5|9938.5|9936.5|9934.5|891
1706606700000|2024-01-30 09:25:00|9938.5|9936.5|9936.5|9934.5|9940.5|9938.5|9935.5|9933.5|1265
1706607000000|2024-01-30 09:30:00|9936|9934|9936.5|9934.5|9937.5|9935.5|9934.5|9932.5|1215
1706607300000|2024-01-30 09:35:00|9937|9935|9937.5|9935.5|9937.5|9935.5|9933|9931|916
1706607600000|2024-01-30 09:40:00|9938.5|9936.5|9933.5|9931.5|9938.5|9936.5|9931.5|9929.5|676
1706607900000|2024-01-30 09:45:00|9934|9932|9929.5|9927.5|9934.5|9932.5|9929.5|9927.5|954
1706608200000|2024-01-30 09:50:00|9930.5|9928.5|9928.5|9926.5|9934.5|9932.5|9928.5|9926.5|1139
1706608500000|2024-01-30 09:55:00|9929.5|9927.5|9931.5|9929.5|9931.5|9929.5|9925.5|9923.5|3360
1706608800000|2024-01-30 10:00:00|9932|9930|9933.5|9931.5|9934.5|9932.5|9929|9927|1462
1706609100000|2024-01-30 10:05:00|9934.5|9932.5|9931.5|9929.5|9934.5|9932.5|9929.5|9927.5|864
1706609400000|2024-01-30 10:10:00|9932.5|9930.5|9936.5|9934.5|9937.5|9935.5|9931.5|9929.5|1064
1706609700000|2024-01-30 10:15:00|9937|9935|9942.5|9940.5|9943.5|9941.5|9937|9935|1093
1706610000000|2024-01-30 10:20:00|9942|9940|9934|9932|9942.5|9940.5|9931.5|9929.5|1333
1706610300000|2024-01-30 10:25:00|9933.5|9931.5|9937.5|9935.5|9938|9936|9932.5|9930.5|853
1706610600000|2024-01-30 10:30:00|9938.5|9936.5|9944.5|9942.5|9945|9943|9937.5|9935.5|1520
1706610900000|2024-01-30 10:35:00|9945.5|9943.5|9943.5|9941.5|9945.5|9943.5|9940.5|9938.5|1307
1706611200000|2024-01-30 10:40:00|9943|9941|9942.5|9940.5|9943.5|9941.5|9941.5|9939.5|406
1706611500000|2024-01-30 10:45:00|9943.5|9941.5|9943.5|9941.5|9943.5|9941.5|9940.5|9938.5|425
1706611800000|2024-01-30 10:50:00|9942.5|9940.5|9941.5|9939.5|9943.5|9941.5|9940.5|9938.5|459
1706612100000|2024-01-30 10:55:00|9940.5|9938.5|9938.5|9936.5|9942.5|9940.5|9936|9934|1217
1706612400000|2024-01-30 11:00:00|9939|9937|9936.5|9934.5|9939.5|9937.5|9934.5|9932.5|531
1706612700000|2024-01-30 11:05:00|9935.5|9933.5|9934|9932|9936.5|9934.5|9933.5|9931.5|721
1706613000000|2024-01-30 11:10:00|9934.5|9932.5|9936.5|9934.5|9937.5|9935.5|9932|9930|514
1706613300000|2024-01-30 11:15:00|9935.5|9933.5|9935.5|9933.5|9939.5|9937.5|9935.5|9933.5|234
1706613600000|2024-01-30 11:20:00|9936.5|9934.5|9936.5|9934.5|9937.5|9935.5|9934.5|9932.5|314
1706613900000|2024-01-30 11:25:00|9937|9935|9939.5|9937.5|9940.5|9938.5|9936.5|9934.5|167
1706614200000|2024-01-30 11:30:00|9940.5|9938.5|9940.5|9938.5|9942.5|9940.5|9940.5|9938.5|307
1706614500000|2024-01-30 11:35:00|9940|9938|9936|9934|9940.5|9938.5|9935.5|9933.5|265
1706614800000|2024-01-30 11:40:00|9935.5|9933.5|9936.5|9934.5|9938.5|9936.5|9934.5|9932.5|559
1706615100000|2024-01-30 11:45:00|9937|9935|9937.5|9935.5|9938.5|9936.5|9935.5|9933.5|378
1706615400000|2024-01-30 11:50:00|9938.5|9936.5|9940.5|9938.5|9941|9939|9937.5|9935.5|483
1706615700000|2024-01-30 11:55:00|9941.5|9939.5|9940.5|9938.5|9941.5|9939.5|9938.5|9936.5|368
1706616000000|2024-01-30 12:00:00|9941.5|9939.5|9937.5|9935.5|9942.5|9940.5|9937.5|9935.5|583
1706616300000|2024-01-30 12:05:00|9938.5|9936.5|9936.5|9934.5|9939.5|9937.5|9935.5|9933.5|377
1706616600000|2024-01-30 12:10:00|9936|9934|9937.5|9935.5|9937.5|9935.5|9935.5|9933.5|570
1706616900000|2024-01-30 12:15:00|9937|9935|9935.5|9933.5|9938.5|9936.5|9934.5|9932.5|592
1706617200000|2024-01-30 12:20:00|9936.5|9934.5|9940.5|9938.5|9943.5|9941.5|9936.5|9934.5|515
1706617500000|2024-01-30 12:25:00|9941|9939|9939.5|9937.5|9942.5|9940.5|9938.5|9936.5|626
1706617800000|2024-01-30 12:30:00|9940|9938|9936.5|9934.5|9941.5|9939.5|9936.5|9934.5|400
1706618100000|2024-01-30 12:35:00|9935.5|9933.5|9932.5|9930.5|9935.5|9933.5|9932|9930|628
1706618400000|2024-01-30 12:40:00|9933.5|9931.5|9931|9929|9935|9933|9930.5|9928.5|695
1706618700000|2024-01-30 12:45:00|9930.5|9928.5|9934.5|9932.5|9934.5|9932.5|9929.5|9927.5|1078
1706619000000|2024-01-30 12:50:00|9935|9933|9934.5|9932.5|9936.5|9934.5|9932|9930|665
1706619300000|2024-01-30 12:55:00|9933.5|9931.5|9931.5|9929.5|9934|9932|9929.5|9927.5|801
1706619600000|2024-01-30 13:00:00|9932.5|9930.5|9929.5|9927.5|9933.5|9931.5|9929.5|9927.5|614
1706619900000|2024-01-30 13:05:00|9930.5|9928.5|9930.5|9928.5|9932.5|9930.5|9927.5|9925.5|588
1706620200000|2024-01-30 13:10:00|9930|9928|9926.5|9924.5|9930.5|9928.5|9925.5|9923.5|615
1706620500000|2024-01-30 13:15:00|9925.5|9923.5|9935|9933|9935.5|9933.5|9925.5|9923.5|1001
1706620800000|2024-01-30 13:20:00|9935.5|9933.5|9936.5|9934.5|9938.5|9936.5|9933.5|9931.5|960
1706621100000|2024-01-30 13:25:00|9937|9935|9931.5|9929.5|9938.5|9936.5|9930.5|9928.5|756
1706621400000|2024-01-30 13:30:00|9931|9929|9928.5|9926.5|9933.5|9931.5|9928.5|9926.5|410
1706621700000|2024-01-30 13:35:00|9927.5|9925.5|9921.5|9919.5|9928.5|9926.5|9919|9917|815
1706622000000|2024-01-30 13:40:00|9922.5|9920.5|9920.5|9918.5|9924.5|9922.5|9918.5|9916.5|803
1706622300000|2024-01-30 13:45:00|9919|9917|9925.5|9923.5|9926.5|9924.5|9918.5|9916.5|1236
1706622600000|2024-01-30 13:50:00|9924.5|9922.5|9927.5|9925.5|9929.5|9927.5|9924.5|9922.5|640
1706622900000|2024-01-30 13:55:00|9928|9926|9927.5|9925.5|9930.5|9928.5|9925.5|9923.5|1038
1706623200000|2024-01-30 14:00:00|9928|9926|9938.5|9936.5|9939.5|9937.5|9927.5|9925.5|1221
1706623500000|2024-01-30 14:05:00|9937.5|9935.5|9938.5|9936.5|9940.5|9938.5|9935|9933|736
1706623800000|2024-01-30 14:10:00|9938|9936|9934.5|9932.5|9939.5|9937.5|9933.5|9931.5|452
1706624100000|2024-01-30 14:15:00|9935.5|9933.5|9939.5|9937.5|9940.5|9938.5|9933.5|9931.5|1007
1706624400000|2024-01-30 14:20:00|9940.5|9938.5|9944.5|9942.5|9944.5|9942.5|9937.5|9935.5|788
1706624700000|2024-01-30 14:25:00|9943.5|9941.5|9945.5|9943.5|9947.5|9945.5|9943.5|9941.5|1112
1706625000000|2024-01-30 14:30:00|9946.5|9944.5|9939.5|9937.5|9946.5|9944.5|9939.5|9937.5|1445
1706625300000|2024-01-30 14:35:00|9940.5|9938.5|9938.5|9936.5|9942.5|9940.5|9937.5|9935.5|674
1706625600000|2024-01-30 14:40:00|9937.5|9935.5|9936.5|9934.5|9938.5|9936.5|9932.5|9930.5|675
1706625900000|2024-01-30 14:45:00|9937|9935|9935.5|9933.5|9941.5|9939.5|9934.5|9932.5|781
1706626200000|2024-01-30 14:50:00|9936.5|9934.5|9945.5|9943.5|9947.5|9945.5|9936|9934|1339
1706626500000|2024-01-30 14:55:00|9946.5|9944.5|9947.5|9945.5|9948|9946|9943.5|9941.5|1581
1706626800000|2024-01-30 15:00:00|9950.5|9948.5|9922|9920|9953|9950.5|9920.5|9918.5|2672
1706627100000|2024-01-30 15:05:00|9922.5|9920.5|9919.5|9917.5|9922.5|9920.5|9915.5|9913.5|1471
1706627400000|2024-01-30 15:10:00|9920|9918|9924.5|9922.5|9928|9926|9919.5|9917.5|1779
1706627700000|2024-01-30 15:15:00|9924|9922|9914.5|9912.5|9924|9922|9914.5|9912.5|991
1706628000000|2024-01-30 15:20:00|9913.5|9911.5|9908.5|9906.5|9915.5|9913.5|9907.5|9905.5|1989
1706628300000|2024-01-30 15:25:00|9908|9906|9908.5|9906.5|9910.5|9908.5|9904.5|9902.5|1533
1706628600000|2024-01-30 15:30:00|9909.5|9907.5|9905.5|9903.5|9909.5|9907.5|9902.5|9900.5|1462
1706628900000|2024-01-30 15:35:00|9906.5|9904.5|9904.5|9902.5|9908.5|9906.5|9899.5|9897.5|1860
1706629200000|2024-01-30 15:40:00|9903.5|9901.5|9893.5|9891.5|9906.5|9904.5|9891.5|9889.5|1484
1706629500000|2024-01-30 15:45:00|9892.5|9890.5|9885.5|9883.5|9893.5|9891.5|9884.5|9882.5|1481
1706629800000|2024-01-30 15:50:00|9886|9884|9890.5|9888.5|9890.5|9888.5|9883.5|9881.5|1496
1706630100000|2024-01-30 15:55:00|9889.5|9887.5|9897.5|9895.5|9899|9897|9889.5|9887.5|2423
1706630400000|2024-01-30 16:00:00|9898|9896|9891.5|9889.5|9900.5|9898.5|9889.5|9887.5|2218
1706630700000|2024-01-30 16:05:00|9890.5|9888.5|9882|9880|9891.5|9889.5|9880.5|9878.5|1679
1706631000000|2024-01-30 16:10:00|9882.5|9880.5|9891.5|9889.5|9893.5|9891.5|9880.5|9878.5|3648
1706631300000|2024-01-30 16:15:00|9891|9889|9888.5|9886.5|9892.5|9890.5|9886.5|9884.5|3897
1706631600000|2024-01-30 16:20:00|9889|9887|9889.5|9887.5|9890|9888|9883.5|9881.5|1151
1706631900000|2024-01-30 16:25:00|9889|9887|9891.5|9889.5|9893.5|9891.5|9889|9887|1112
1706632200000|2024-01-30 16:30:00|9892.5|9890.5|9895|9893|9899|9897|9891.5|9889.5|1443
1706632500000|2024-01-30 16:35:00|9894.5|9892.5|9895.5|9893.5|9897|9895|9893.5|9891.5|640
1706632800000|2024-01-30 16:40:00|9894.5|9892.5|9899.5|9897.5|9899.5|9897.5|9892.5|9890.5|803
1706633100000|2024-01-30 16:45:00|9900.5|9898.5|9899.5|9897.5|9900.5|9898.5|9897.5|9895.5|650
1706633400000|2024-01-30 16:50:00|9899|9897|9895|9893|9899.5|9897.5|9894.5|9892.5|300
1706633700000|2024-01-30 16:55:00|9895.5|9893.5|9899.5|9897.5|9899.5|9897.5|9894.5|9892.5|380
1706634000000|2024-01-30 17:00:00|9899|9897|9900.5|9898.5|9902|9900|9898.5|9896.5|297
1706634300000|2024-01-30 17:05:00|9901.5|9899.5|9895.5|9893.5|9902.5|9900.5|9895.5|9893.5|377
1706634600000|2024-01-30 17:10:00|9894.5|9892.5|9898.5|9896.5|9898.5|9896.5|9894.5|9892.5|320
1706634900000|2024-01-30 17:15:00|9899|9897|9902.5|9900.5|9903.5|9901.5|9898.5|9896.5|313
1706635200000|2024-01-30 17:20:00|9902|9900|9904.5|9902.5|9905.5|9903.5|9900.5|9898.5|290
1706635500000|2024-01-30 17:25:00|9905.5|9903.5|9904.5|9902.5|9905.5|9903.5|9903|9901|229
1706635800000|2024-01-30 17:30:00|9903.5|9901.5|9901.5|9899.5|9905.5|9903.5|9901.5|9899.5|224
1706636100000|2024-01-30 17:35:00|9903|9901|9903.5|9901.5|9904|9902|9901.5|9899.5|129
1706636400000|2024-01-30 17:40:00|9904|9902|9901|9899|9904.5|9902.5|9901|9899|203
1706636700000|2024-01-30 17:45:00|9900.5|9898.5|9899.5|9897.5|9902.5|9900.5|9899.5|9897.5|107
1706637000000|2024-01-30 17:50:00|9900.5|9898.5|9899.5|9897.5|9900.5|9898.5|9898.5|9896.5|235
1706637300000|2024-01-30 17:55:00|9900|9898|9897.5|9895.5|9900.5|9898.5|9897.5|9895.5|191
1706688000000|2024-01-31 08:00:00|9949.5|9947.5|9946.5|9944.5|9958.5|9956.5|9944.5|9942.5|1989
1706688300000|2024-01-31 08:05:00|9947.5|9945.5|9945.5|9943.5|9949.5|9947.5|9941.5|9939.5|855
1706688600000|2024-01-31 08:10:00|9944.5|9942.5|9938.5|9936.5|9945|9943|9937.5|9935.5|804
1706688900000|2024-01-31 08:15:00|9937.5|9935.5|9934.5|9932.5|9940.5|9938.5|9933.5|9931.5|793
1706689200000|2024-01-31 08:20:00|9933.5|9931.5|9936.5|9934.5|9940.5|9938.5|9933.5|9931.5|727
1706689500000|2024-01-31 08:25:00|9937|9935|9929.5|9927.5|9939.5|9937.5|9927.5|9925.5|1589
1706689800000|2024-01-31 08:30:00|9928.5|9926.5|9933.5|9931.5|9934.5|9932.5|9928.5|9926.5|814
1706690100000|2024-01-31 08:35:00|9932.5|9930.5|9931|9929|9936.5|9934.5|9927.5|9925.5|916
1706690400000|2024-01-31 08:40:00|9930.5|9928.5|9939.5|9937.5|9939.5|9937.5|9930.5|9928.5|846
1706690700000|2024-01-31 08:45:00|9940.5|9938.5|9932.5|9930.5|9943.5|9941.5|9931.5|9929.5|1533
1706691000000|2024-01-31 08:50:00|9933|9931|9936|9934|9938.5|9936.5|9932.5|9930.5|1047
1706691300000|2024-01-31 08:55:00|9936.5|9934.5|9937|9935|9938.5|9936.5|9933|9931|888
1706691600000|2024-01-31 09:00:00|9931.5|9929.5|9923.5|9921.5|9936.5|9934.5|9922.5|9920.5|1575
1706691900000|2024-01-31 09:05:00|9924.5|9922.5|9922.5|9920.5|9926.5|9924.5|9922|9920|666
1706692200000|2024-01-31 09:10:00|9923|9921|9923.5|9921.5|9923.5|9921.5|9918.5|9916.5|1033
1706692500000|2024-01-31 09:15:00|9922.5|9920.5|9924.5|9922.5|9927.5|9925.5|9921.5|9919.5|506
1706692800000|2024-01-31 09:20:00|9925.5|9923.5|9930.5|9928.5|9930.5|9928.5|9923.5|9921.5|426
1706693100000|2024-01-31 09:25:00|9930|9928|9930.5|9928.5|9930.5|9928.5|9927.5|9925.5|672
1706693400000|2024-01-31 09:30:00|9931|9929|9931.5|9929.5|9933.5|9931.5|9928.5|9926.5|805
1706693700000|2024-01-31 09:35:00|9932.5|9930.5|9936.5|9934.5|9937.5|9935.5|9931.5|9929.5|718
1706694000000|2024-01-31 09:40:00|9937|9935|9939.5|9937.5|9939.5|9937.5|9934.5|9932.5|444
1706694300000|2024-01-31 09:45:00|9938.5|9936.5|9937.5|9935.5|9939.5|9937.5|9935.5|9933.5|715
1706694600000|2024-01-31 09:50:00|9936.5|9934.5|9933.5|9931.5|9937.5|9935.5|9929.5|9927.5|439
1706694900000|2024-01-31 09:55:00|9934.5|9932.5|9930.5|9928.5|9934.5|9932.5|9928.5|9926.5|407
1706695200000|2024-01-31 10:00:00|9931|9929|9934.5|9932.5|9938.5|9936.5|9931|9929|884
1706695500000|2024-01-31 10:05:00|9933.5|9931.5|9931.5|9929.5|9934|9932|9930.5|9928.5|528
1706695800000|2024-01-31 10:10:00|9932|9930|9927.5|9925.5|9932|9930|9927|9925|450
1706696100000|2024-01-31 10:15:00|9927|9925|9928.5|9926.5|9930|9928|9924.5|9922.5|389
1706696400000|2024-01-31 10:20:00|9929|9927|9924.5|9922.5|9929.5|9927.5|9923.5|9921.5|548
1706696700000|2024-01-31 10:25:00|9925|9923|9919.5|9917.5|9925.5|9923.5|9919.5|9917.5|1272
1706697000000|2024-01-31 10:30:00|9920.5|9918.5|9921.5|9919.5|9923|9921|9918.5|9916.5|639
1706697300000|2024-01-31 10:35:00|9921|9919|9919.5|9917.5|9922.5|9920.5|9917.5|9915.5|766
1706697600000|2024-01-31 10:40:00|9920|9918|9915.5|9913.5|9920.5|9918.5|9914.5|9912.5|514
1706697900000|2024-01-31 10:45:00|9916.5|9914.5|9917.5|9915.5|9920.5|9918.5|9916.5|9914.5|712
1706698200000|2024-01-31 10:50:00|9918|9916|9921.5|9919.5|9922.5|9920.5|9917.5|9915.5|937
1706698500000|2024-01-31 10:55:00|9920.5|9918.5|9917.5|9915.5|9920.5|9918.5|9916.5|9914.5|711
1706698800000|2024-01-31 11:00:00|9917|9915|9917.5|9915.5|9921.5|9919.5|9915.5|9913.5|763
1706699100000|2024-01-31 11:05:00|9918|9916|9916|9914|9918.5|9916.5|9913.5|9911.5|925
1706699400000|2024-01-31 11:10:00|9915.5|9913.5|9918.5|9916.5|9919.5|9917.5|9913.5|9911.5|451
1706699700000|2024-01-31 11:15:00|9919|9917|9920.5|9918.5|9922.5|9920.5|9917.5|9915.5|628
1706700000000|2024-01-31 11:20:00|9921.5|9919.5|9923.5|9921.5|9924.5|9922.5|9921.5|9919.5|571
1706700300000|2024-01-31 11:25:00|9922.5|9920.5|9921.5|9919.5|9925.5|9923.5|9921.5|9919.5|497
1706700600000|2024-01-31 11:30:00|9921|9919|9920.5|9918.5|9921.5|9919.5|9919.5|9917.5|269
1706700900000|2024-01-31 11:35:00|9919.5|9917.5|9920.5|9918.5|9920.5|9918.5|9917.5|9915.5|282
1706701200000|2024-01-31 11:40:00|9921.5|9919.5|9919|9917|9922|9920|9918.5|9916.5|228
1706701500000|2024-01-31 11:45:00|9918.5|9916.5|9923.5|9921.5|9924|9922|9915.5|9913.5|837
1706701800000|2024-01-31 11:50:00|9924|9922|9917.5|9915.5|9924|9922|9917.5|9915.5|769
1706702100000|2024-01-31 11:55:00|9916.5|9914.5|9921.5|9919.5|9924.5|9922.5|9915|9913|658
1706702400000|2024-01-31 12:00:00|9922|9920|9926.5|9924.5|9926.5|9924.5|9922|9920|316
1706702700000|2024-01-31 12:05:00|9925.5|9923.5|9932.5|9930.5|9933.5|9931.5|9925.5|9923.5|714
1706703000000|2024-01-31 12:10:00|9932|9930|9928|9926|9932|9930|9927.5|9925.5|660
1706703300000|2024-01-31 12:15:00|9927.5|9925.5|9927.5|9925.5|9931.5|9929.5|9926.5|9924.5|424
1706703600000|2024-01-31 12:20:00|9928|9926|9924.5|9922.5|9930.5|9928.5|9924.5|9922.5|605
1706703900000|2024-01-31 12:25:00|9923.5|9921.5|9921.5|9919.5|9924.5|9922.5|9921.5|9919.5|348
1706704200000|2024-01-31 12:30:00|9920.5|9918.5|9919.5|9917.5|9923.5|9921.5|9919|9917|521
1706704500000|2024-01-31 12:35:00|9920.5|9918.5|9918.5|9916.5|9922.5|9920.5|9918.5|9916.5|743
1706704800000|2024-01-31 12:40:00|9919.5|9917.5|9923.5|9921.5|9924.5|9922.5|9919.5|9917.5|680
1706705100000|2024-01-31 12:45:00|9924.5|9922.5|9931|9929|9932|9930|9923.5|9921.5|462
1706705400000|2024-01-31 12:50:00|9931.5|9929.5|9928|9926|9931.5|9929.5|9924.5|9922.5|382
1706705700000|2024-01-31 12:55:00|9927.5|9925.5|9926.5|9924.5|9928.5|9926.5|9926.5|9924.5|303
1706706000000|2024-01-31 13:00:00|9928.5|9926.5|9924.5|9922.5|9933.5|9931.5|9924.5|9922.5|634
1706706300000|2024-01-31 13:05:00|9923.5|9921.5|9924.5|9922.5|9926.5|9924.5|9922.5|9920.5|611
1706706600000|2024-01-31 13:10:00|9925.5|9923.5|9926.5|9924.5|9928.5|9926.5|9923.5|9921.5|742
1706706900000|2024-01-31 13:15:00|9926|9924|9932.5|9930.5|9939.5|9937.5|9926|9924|1449
1706707200000|2024-01-31 13:20:00|9933|9931|9935|9933|9935|9933|9928.5|9926.5|1136
1706707500000|2024-01-31 13:25:00|9934.5|9932.5|9932|9930|9936.5|9934.5|9929|9927|658
1706707800000|2024-01-31 13:30:00|9936|9933|9942.5|9940.5|9944.5|9942.5|9925.5|9923.5|2619
1706708100000|2024-01-31 13:35:00|9943|9941|9934.5|9932.5|9943.5|9941.5|9932.5|9930.5|955
1706708400000|2024-01-31 13:40:00|9934|9932|9933.5|9931.5|9942.5|9940.5|9932.5|9930.5|1049
1706708700000|2024-01-31 13:45:00|9932.5|9930.5|9930|9928|9939.5|9937.5|9930|9928|674
1706709000000|2024-01-31 13:50:00|9930.5|9928.5|9938.5|9936.5|9938.5|9936.5|9929.5|9927.5|1211
1706709300000|2024-01-31 13:55:00|9939.5|9937.5|9937.5|9935.5|9941.5|9939.5|9934|9932|1740
1706709600000|2024-01-31 14:00:00|9937|9935|9930.5|9928.5|9938.5|9936.5|9928.5|9926.5|1528
1706709900000|2024-01-31 14:05:00|9931.5|9929.5|9941.5|9939.5|9941.5|9939.5|9928.5|9926.5|1177
1706710200000|2024-01-31 14:10:00|9942|9940|9947.5|9945.5|9947.5|9945.5|9940.5|9938.5|1403
1706710500000|2024-01-31 14:15:00|9946.5|9944.5|9948.5|9946.5|9949.5|9947.5|9943|9941|1805
1706710800000|2024-01-31 14:20:00|9947.5|9945.5|9947.5|9945.5|9952.5|9950.5|9941.5|9939.5|1877
1706711100000|2024-01-31 14:25:00|9948.5|9946.5|9946.5|9944.5|9952.5|9950.5|9946|9944|964
1706711400000|2024-01-31 14:30:00|9947.5|9945.5|9966.5|9964.5|9969.5|9967.5|9946.5|9944.5|1982
1706711700000|2024-01-31 14:35:00|9965.5|9963.5|9979.5|9977.5|9982.5|9980.5|9963.5|9961.5|3176
1706712000000|2024-01-31 14:40:00|9980.5|9978.5|9976.5|9974.5|9981.5|9979.5|9970.5|9968.5|1934
1706712300000|2024-01-31 14:45:00|9975.5|9973.5|9993|9991|9993.5|9991.5|9975.5|9973.5|2105
1706712600000|2024-01-31 14:50:00|9992.5|9990.5|9998.5|9996.5|9999.5|9997.5|9987.5|9985.5|1972
1706712900000|2024-01-31 14:55:00|9999.5|9997.5|9993.5|9991.5|10003.5|10001.5|9984.5|9982.5|2577
1706713200000|2024-01-31 15:00:00|9994|9992|9977.5|9975.5|9995.5|9993.5|9977|9975|3298
1706713500000|2024-01-31 15:05:00|9976.5|9974.5|9974.5|9972.5|9981.5|9979.5|9973.5|9971.5|2474
1706713800000|2024-01-31 15:10:00|9975|9973|9972.5|9970.5|9980|9978|9972.5|9970.5|1496
1706714100000|2024-01-31 15:15:00|9973.5|9971.5|9976.5|9974.5|9984.5|9982.5|9972.5|9970.5|1782
1706714400000|2024-01-31 15:20:00|9977.5|9975.5|9980.5|9978.5|9981.5|9979.5|9972.5|9970.5|1473
1706714700000|2024-01-31 15:25:00|9979.5|9977.5|9979.5|9977.5|9988.5|9986.5|9977.5|9975.5|1492
1706715000000|2024-01-31 15:30:00|9980.5|9978.5|9976.5|9974.5|9980.5|9978.5|9971.5|9969.5|3175
1706715300000|2024-01-31 15:35:00|9975.5|9973.5|9972.5|9970.5|9976.5|9974.5|9970.5|9968.5|1966
1706715600000|2024-01-31 15:40:00|9972|9970|9976.5|9974.5|9982.5|9980.5|9971.5|9969.5|1992
1706715900000|2024-01-31 15:45:00|9977|9975|9979.5|9977.5|9982.5|9980.5|9977|9975|1394
1706716200000|2024-01-31 15:50:00|9978.5|9976.5|9986.5|9984.5|9987.5|9985.5|9975.5|9973.5|1646
1706716500000|2024-01-31 15:55:00|9987|9985|9987.5|9985.5|9990.5|9988.5|9982.5|9980.5|3711
1706716800000|2024-01-31 16:00:00|9986.5|9984.5|9987.5|9985.5|9990.5|9988.5|9983.5|9981.5|2623
1706717100000|2024-01-31 16:05:00|9988.5|9986.5|9988.5|9986.5|9991.5|9989.5|9977.5|9975.5|2831
1706717400000|2024-01-31 16:10:00|9988|9986|10001.5|9999.5|10004.5|10002.5|9983.5|9981.5|6731
1706717700000|2024-01-31 16:15:00|10000.5|9998.5|10001.5|9999.5|10010.5|10008.5|10000.5|9998.5|7231
1706718000000|2024-01-31 16:20:00|10002.5|10000.5|10002.5|10000.5|10008.5|10006.5|10001.5|9999.5|2090
1706718300000|2024-01-31 16:25:00|10003.5|10001.5|10006.5|10004.5|10006.5|10004.5|10001.5|9999.5|1454
1706718600000|2024-01-31 16:30:00|10007.5|10005.5|10002.5|10000.5|10008.5|10006.5|10001.5|9999.5|1376
1706718900000|2024-01-31 16:35:00|10003.5|10001.5|10004.5|10002.5|10008.5|10006.5|10000.5|9998.5|1672
1706719200000|2024-01-31 16:40:00|10004|10002|10005.5|10003.5|10005.5|10003.5|10001|9999|844
1706719500000|2024-01-31 16:45:00|10004.5|10002.5|10003.5|10001.5|10006.5|10004.5|10001|9999|961
1706719800000|2024-01-31 16:50:00|10004.5|10002.5|10001.5|9999.5|10004.5|10002.5|10000.5|9998.5|476
1706720100000|2024-01-31 16:55:00|10000.5|9998.5|9998.5|9996.5|10001|9999|9997.5|9995.5|711
1706720400000|2024-01-31 17:00:00|9998|9996|9999.5|9997.5|10000.5|9998.5|9996.5|9994.5|790
1706720700000|2024-01-31 17:05:00|10000.5|9998.5|9999.5|9997.5|10003.5|10001.5|9999|9997|734
1706721000000|2024-01-31 17:10:00|9998.5|9996.5|10000.5|9998.5|10000.5|9998.5|9998.5|9996.5|432
1706721300000|2024-01-31 17:15:00|10001|9999|10003|10001|10004.5|10002.5|10000.5|9998.5|304
1706721600000|2024-01-31 17:20:00|10003.5|10001.5|10007.5|10005.5|10008.5|10006.5|10002.5|10000.5|727
1706721900000|2024-01-31 17:25:00|10008|10006|10011.5|10009.5|10012.5|10010.5|10007.5|10005.5|971
1706722200000|2024-01-31 17:30:00|10012.5|10010.5|10007.5|10005.5|10013.5|10011.5|10007|10005|444
1706722500000|2024-01-31 17:35:00|10006.5|10004.5|10007|10005|10008|10006|10004.5|10002.5|302
1706722800000|2024-01-31 17:40:00|10007.5|10005.5|10007.5|10005.5|10009|10007|10006.5|10004.5|228
1706723100000|2024-01-31 17:45:00|10006.5|10004.5|10007.5|10005.5|10009.5|10007.5|10005.5|10003.5|174
1706723400000|2024-01-31 17:50:00|10006.5|10004.5|10010.5|10008.5|10011.5|10009.5|10006.5|10004.5|259
1706723700000|2024-01-31 17:55:00|10009.5|10007.5|10011|10009|10012.5|10010.5|10006.5|10004.5|340
1706774400000|2024-02-01 08:00:00|9980.5|9978.5|9976.5|9974.5|9985.5|9983.5|9974.5|9972.5|1947
1706774700000|2024-02-01 08:05:00|9975.5|9973.5|9967.5|9965.5|9977.5|9975.5|9967.5|9965.5|1665
1706775000000|2024-02-01 08:10:00|9968.5|9966.5|9980.5|9978.5|9981.5|9979.5|9964.5|9962.5|1670
1706775300000|2024-02-01 08:15:00|9979.5|9977.5|9976|9974|9981.5|9979.5|9970|9968|1083
1706775600000|2024-02-01 08:20:00|9977.5|9975.5|9977.5|9975.5|9977.5|9975.5|9968.5|9966.5|1060
1706775900000|2024-02-01 08:25:00|9976.5|9974.5|9983|9981|9983.5|9981.5|9975.5|9973.5|918
1706776200000|2024-02-01 08:30:00|9984|9982|9985.5|9983.5|9987.5|9985.5|9983|9981|1329
1706776500000|2024-02-01 08:35:00|9985|9983|9974.5|9972.5|9985.5|9983.5|9969.5|9967.5|800
1706776800000|2024-02-01 08:40:00|9974|9972|9978.5|9976.5|9978.5|9976.5|9971.5|9969.5|910
1706777100000|2024-02-01 08:45:00|9976.5|9974.5|9973.5|9971.5|9980.5|9978.5|9972.5|9970.5|923
1706777400000|2024-02-01 08:50:00|9973|9971|9975.5|9973.5|9976.5|9974.5|9968.5|9966.5|641
1706777700000|2024-02-01 08:55:00|9976|9974|9977.5|9975.5|9980.5|9978.5|9974.5|9972.5|693
1706778000000|2024-02-01 09:00:00|9978.5|9976.5|9972.5|9970.5|9979.5|9977.5|9970.5|9968.5|1145
1706778300000|2024-02-01 09:05:00|9973|9971|9973.5|9971.5|9977.5|9975.5|9971.5|9969.5|766
1706778600000|2024-02-01 09:10:00|9973|9971|9966.5|9964.5|9973|9971|9965|9963|753
1706778900000|2024-02-01 09:15:00|9966|9964|9974.5|9972.5|9977.5|9975.5|9966|9964|1144
1706779200000|2024-02-01 09:20:00|9975.5|9973.5|9967.5|9965.5|9977.5|9975.5|9967.5|9965.5|906
1706779500000|2024-02-01 09:25:00|9967|9965|9967.5|9965.5|9968.5|9966.5|9964.5|9962.5|948
1706779800000|2024-02-01 09:30:00|9967|9965|9970.5|9968.5|9974|9972|9965.5|9963.5|1275
1706780100000|2024-02-01 09:35:00|9970|9968|9969.5|9967.5|9972|9970|9968|9966|1060
1706780400000|2024-02-01 09:40:00|9969|9967|9971|9969|9978.5|9976.5|9966.5|9964.5|1212
1706780700000|2024-02-01 09:45:00|9970.5|9968.5|9982.5|9980.5|9982.5|9980.5|9970|9968|648
1706781000000|2024-02-01 09:50:00|9982|9980|9977.5|9975.5|9982|9980|9977|9975|1153
1706781300000|2024-02-01 09:55:00|9978.5|9976.5|9974|9972|9979.5|9977.5|9971.5|9969.5|1119
1706781600000|2024-02-01 10:00:00|9970.5|9968.5|9976.5|9974.5|9978.5|9976.5|9970.5|9968.5|1004
1706781900000|2024-02-01 10:05:00|9976|9974|9977.5|9975.5|9980.5|9978.5|9976|9974|680
1706782200000|2024-02-01 10:10:00|9977|9975|9981|9979|9982.5|9980.5|9975|9973|824
1706782500000|2024-02-01 10:15:00|9981.5|9979.5|9974.5|9972.5|9982.5|9980.5|9974.5|9972.5|865
1706782800000|2024-02-01 10:20:00|9974|9972|9977.5|9975.5|9978.5|9976.5|9972.5|9970.5|642
1706783100000|2024-02-01 10:25:00|9978.5|9976.5|9983.5|9981.5|9983.5|9981.5|9975|9973|772
1706783400000|2024-02-01 10:30:00|9984|9982|9981.5|9979.5|9985.5|9983.5|9981.5|9979.5|1115
1706783700000|2024-02-01 10:35:00|9982|9980|9981.5|9979.5|9983.5|9981.5|9978.5|9976.5|518
1706784000000|2024-02-01 10:40:00|9981|9979|9982.5|9980.5|9986.5|9984.5|9981|9979|912
1706784300000|2024-02-01 10:45:00|9981.5|9979.5|9991.5|9989.5|9991.5|9989.5|9980.5|9978.5|911
1706784600000|2024-02-01 10:50:00|9992.5|9990.5|9987|9985|9993.5|9991.5|9985.5|9983.5|1158
1706784900000|2024-02-01 10:55:00|9987.5|9985.5|9985.5|9983.5|9989.5|9987.5|9985.5|9983.5|803
1706785200000|2024-02-01 11:00:00|9986|9984|9985.5|9983.5|9989|9987|9983.5|9981.5|312
1706785500000|2024-02-01 11:05:00|9984.5|9982.5|9982.5|9980.5|9984.5|9982.5|9982.5|9980.5|314
1706785800000|2024-02-01 11:10:00|9983|9981|9996|9994|9996|9994|9982.5|9980.5|605
1706786100000|2024-02-01 11:15:00|9995.5|9993.5|10004.5|10002.5|10004.5|10002.5|9994.5|9992.5|1469
1706786400000|2024-02-01 11:20:00|10005.5|10003.5|10010.5|10008.5|10014.5|10012.5|10004.5|10002.5|1548
1706786700000|2024-02-01 11:25:00|10011|10009|9995|9993|10011.5|10009.5|9994.5|9992.5|923
1706787000000|2024-02-01 11:30:00|9995.5|9993.5|9998.5|9996.5|10001|9999|9995.5|9993.5|642
1706787300000|2024-02-01 11:35:00|9999|9997|9997.5|9995.5|10002.5|10000.5|9996.5|9994.5|975
1706787600000|2024-02-01 11:40:00|9997|9995|9998|9996|9999.5|9997.5|9996|9994|365
1706787900000|2024-02-01 11:45:00|9998.5|9996.5|10007.5|10005.5|10008|10006|9996|9994|972
1706788200000|2024-02-01 11:50:00|10008|10006|10002|10000|10008|10006|9999.5|9997.5|562
1706788500000|2024-02-01 11:55:00|10001.5|9999.5|10002|9999|10005.5|10003.5|9996|9994|838
1706788800000|2024-02-01 12:00:00|10001|9998|9980.5|9978.5|10006|10004|9962.5|9960.5|3598
1706789100000|2024-02-01 12:05:00|9980|9978|9973.5|9971.5|9992|9990|9973.5|9971.5|1856
1706789400000|2024-02-01 12:10:00|9974|9972|9964.5|9962.5|9976.5|9974.5|9963|9961|1157
1706789700000|2024-02-01 12:15:00|9965|9963|9968|9966|9968.5|9966.5|9954.5|9952.5|1831
1706790000000|2024-02-01 12:20:00|9967.5|9965.5|9968|9966|9970.5|9968.5|9961.5|9959.5|1019
1706790300000|2024-02-01 12:25:00|9967.5|9965.5|9966.5|9964.5|9976.5|9974.5|9963.5|9961.5|1495
1706790600000|2024-02-01 12:30:00|9966|9964|9973.5|9971.5|9976.5|9974.5|9964.5|9962.5|860
1706790900000|2024-02-01 12:35:00|9972.5|9970.5|9971.5|9969.5|9973|9971|9964.5|9962.5|878
1706791200000|2024-02-01 12:40:00|9971|9969|9980.5|9978.5|9981.5|9979.5|9967.5|9965.5|1414
1706791500000|2024-02-01 12:45:00|9979.5|9977.5|9974.5|9972.5|9981|9979|9965|9963|1638
1706791800000|2024-02-01 12:50:00|9975.5|9973.5|9979|9977|9979|9977|9970|9968|844
1706792100000|2024-02-01 12:55:00|9978.5|9976.5|9976|9974|9988|9986|9974.5|9972.5|1834
1706792400000|2024-02-01 13:00:00|9975.5|9973.5|9975.5|9973.5|9976.5|9974.5|9964.5|9962.5|1838
1706792700000|2024-02-01 13:05:00|9975|9973|9974.5|9972.5|9976.5|9974.5|9968.5|9966.5|1172
1706793000000|2024-02-01 13:10:00|9975|9973|9975.5|9973.5|9976.5|9974.5|9972.5|9970.5|1014
1706793300000|2024-02-01 13:15:00|9976|9974|9978.5|9976.5|9982.5|9980.5|9971|9969|1877
1706793600000|2024-02-01 13:20:00|9978|9976|9983.5|9981.5|9983.5|9981.5|9975.5|9973.5|1111
1706793900000|2024-02-01 13:25:00|9984|9982|9981|9979|9986|9984|9978.5|9976.5|587
1706794200000|2024-02-01 13:30:00|9983|9980|9991.5|9989.5|9994|9992|9983|9980|1193
1706794500000|2024-02-01 13:35:00|9992.5|9990.5|10014|10012|10014.5|10012.5|9991.5|9989.5|1858
1706794800000|2024-02-01 13:40:00|10014.5|10012.5|10000.5|9998.5|10017.5|10015.5|10000.5|9998.5|1657
1706795100000|2024-02-01 13:45:00|10001|9999|10005.5|10003.5|10006.5|10004.5|9999.5|9997.5|982
1706795400000|2024-02-01 13:50:00|10004.5|10002.5|10004.5|10002.5|10012.5|10010.5|10003.5|10001.5|719
1706795700000|2024-02-01 13:55:00|10004|10002|10008.5|10006.5|10013.5|10011.5|10003.5|10001.5|1031
1706796000000|2024-02-01 14:00:00|10009.5|10007.5|10017.5|10015.5|10022.5|10020.5|10009.5|10007.5|1591
1706796300000|2024-02-01 14:05:00|10017|10015|10017.5|10015.5|10022.5|10020.5|10016.5|10014.5|754
1706796600000|2024-02-01 14:10:00|10018|10016|10028|10026|10029.5|10027.5|10018|10016|1259
1706796900000|2024-02-01 14:15:00|10028.5|10026.5|10026|10024|10028.5|10026.5|10024.5|10022.5|924
1706797200000|2024-02-01 14:20:00|10025.5|10023.5|10032|10030|10032.5|10030.5|10023.5|10021.5|968
1706797500000|2024-02-01 14:25:00|10032.5|10030.5|10022.5|10020.5|10035|10033|10022.5|10020.5|1073
1706797800000|2024-02-01 14:30:00|10023|10021|10024.5|10022.5|10025.5|10023.5|10019.5|10017.5|730
1706798100000|2024-02-01 14:35:00|10025|10023|10016.5|10014.5|10025.5|10023.5|10013.5|10011.5|969
1706798400000|2024-02-01 14:40:00|10015.5|10013.5|10020.5|10018.5|10021.5|10019.5|10008.5|10006.5|1410
1706798700000|2024-02-01 14:45:00|10020|10018|10030.5|10028.5|10034.5|10032.5|10019.5|10017.5|1296
1706799000000|2024-02-01 14:50:00|10030|10028|10025.5|10023.5|10030.5|10028.5|10023.5|10021.5|1082
1706799300000|2024-02-01 14:55:00|10026.5|10024.5|10032|10029|10032.5|10030.5|10026.5|10024.5|731
1706799600000|2024-02-01 15:00:00|10021.5|10018.5|10021|10019|10028.5|10026.5|10007|10004|2071
1706799900000|2024-02-01 15:05:00|10019.5|10017.5|10025.5|10023.5|10026.5|10024.5|10009.5|10007.5|1056
1706800200000|2024-02-01 15:10:00|10024.5|10022.5|10017.5|10015.5|10025.5|10023.5|10014.5|10012.5|1338
1706800500000|2024-02-01 15:15:00|10019|10017|10013.5|10011.5|10022.5|10020.5|10012.5|10010.5|1040
1706800800000|2024-02-01 15:20:00|10012.5|10010.5|10020|10018|10020.5|10018.5|10009.5|10007.5|1090
1706801100000|2024-02-01 15:25:00|10020.5|10018.5|10021.5|10019.5|10025.5|10023.5|10019|10017|992
1706801400000|2024-02-01 15:30:00|10022|10020|10014|10012|10022.5|10020.5|10012.5|10010.5|969
1706801700000|2024-02-01 15:35:00|10014.5|10012.5|10015.5|10013.5|10017.5|10015.5|10013.5|10011.5|1217
1706802000000|2024-02-01 15:40:00|10014.5|10012.5|10022.5|10020.5|10022.5|10020.5|10012.5|10010.5|1389
1706802300000|2024-02-01 15:45:00|10021.5|10019.5|10024.5|10022.5|10025.5|10023.5|10018.5|10016.5|1536
1706802600000|2024-02-01 15:50:00|10024|10022|10029.5|10027.5|10031|10029|10023.5|10021.5|1322
1706802900000|2024-02-01 15:55:00|10030.5|10028.5|10037.5|10035.5|10037.5|10035.5|10030.5|10028.5|1544
1706803200000|2024-02-01 16:00:00|10037|10035|10044.5|10042.5|10047.5|10045.5|10036.5|10034.5|2827
1706803500000|2024-02-01 16:05:00|10045.5|10043.5|10045.5|10043.5|10050|10048|10039.5|10037.5|2242
1706803800000|2024-02-01 16:10:00|10046.5|10044.5|10052.5|10050.5|10056|10054|10043.5|10041.5|2821
1706804100000|2024-02-01 16:15:00|10053.5|10051.5|10046.5|10044.5|10062.5|10060.5|10046.5|10044.5|3089
1706804400000|2024-02-01 16:20:00|10046|10044|10044.5|10042.5|10051.5|10049.5|10043|10041|1308
1706804700000|2024-02-01 16:25:00|10045.5|10043.5|10038|10036|10047.5|10045.5|10035.5|10033.5|924
1706805000000|2024-02-01 16:30:00|10037.5|10035.5|10042.5|10040.5|10048.5|10046.5|10037.5|10035.5|793
1706805300000|2024-02-01 16:35:00|10041.5|10039.5|10045.5|10043.5|10046|10044|10039.5|10037.5|801
1706805600000|2024-02-01 16:40:00|10046|10044|10049.5|10047.5|10050.5|10048.5|10042.5|10040.5|560
1706805900000|2024-02-01 16:45:00|10050.5|10048.5|10049.5|10047.5|10056|10054|10045.5|10043.5|743
1706806200000|2024-02-01 16:50:00|10050.5|10048.5|10054.5|10052.5|10057|10055|10049.5|10047.5|597
1706806500000|2024-02-01 16:55:00|10053.5|10051.5|10043.5|10041.5|10053.5|10051.5|10042.5|10040.5|752
1706806800000|2024-02-01 17:00:00|10044.5|10042.5|10041.5|10039.5|10045.5|10043.5|10041.5|10039.5|418
1706807100000|2024-02-01 17:05:00|10040.5|10038.5|10037|10035|10044.5|10042.5|10034.5|10032.5|504
1706807400000|2024-02-01 17:10:00|10036.5|10034.5|10034.5|10032.5|10038.5|10036.5|10034.5|10032.5|313
1706807700000|2024-02-01 17:15:00|10035|10033|10031.5|10029.5|10039.5|10037.5|10030.5|10028.5|282
1706808000000|2024-02-01 17:20:00|10030.5|10028.5|10032.5|10030.5|10033|10031|10028.5|10026.5|162
1706808300000|2024-02-01 17:25:00|10032|10030|10030|10028|10032|10030|10026|10024|388
1706808600000|2024-02-01 17:30:00|10029.5|10027.5|10033.5|10031.5|10035.5|10033.5|10027.5|10025.5|302
1706808900000|2024-02-01 17:35:00|10034|10032|10032.5|10030.5|10038|10036|10032|10030|317
1706809200000|2024-02-01 17:40:00|10033|10031|10030.5|10028.5|10033.5|10031.5|10028.5|10026.5|463
1706809500000|2024-02-01 17:45:00|10031.5|10029.5|10027.5|10025.5|10031.5|10029.5|10027.5|10025.5|399
1706809800000|2024-02-01 17:50:00|10028.5|10026.5|10031.5|10029.5|10031.5|10029.5|10026.5|10024.5|515
1706810100000|2024-02-01 17:55:00|10031|10029|10030|10028|10032|10030|10028.5|10026.5|337
1706860800000|2024-02-02 08:00:00|9994.5|9992.5|10013.5|10011.5|10014.5|10012.5|9991.5|9989.5|2233
1706861100000|2024-02-02 08:05:00|10014|10012|10004.5|10002.5|10020.5|10018.5|10001|9999|2081
1706861400000|2024-02-02 08:10:00|10005|10003|9997.5|9995.5|10005|10003|9996.5|9994.5|853
1706861700000|2024-02-02 08:15:00|9998|9996|10001.5|9999.5|10002.5|10000.5|9997.5|9995.5|843
1706862000000|2024-02-02 08:20:00|10000.5|9998.5|10005.5|10003.5|10006.5|10004.5|9998.5|9996.5|750
1706862300000|2024-02-02 08:25:00|10006|10004|9999.5|9997.5|10007.5|10005.5|9997.5|9995.5|943
1706862600000|2024-02-02 08:30:00|10000|9998|10010.5|10008.5|10010.5|10008.5|9999.5|9997.5|864
1706862900000|2024-02-02 08:35:00|10011.5|10009.5|10016.5|10014.5|10019|10017|10011|10009|1295
1706863200000|2024-02-02 08:40:00|10017.5|10015.5|10012.5|10010.5|10017.5|10015.5|10010|10008|1131
1706863500000|2024-02-02 08:45:00|10012|10010|10008.5|10006.5|10012.5|10010.5|10008.5|10006.5|696
1706863800000|2024-02-02 08:50:00|10009.5|10007.5|10007.5|10005.5|10009.5|10007.5|10005.5|10003.5|366
1706864100000|2024-02-02 08:55:00|10007|10005|9997.5|9995.5|10007.5|10005.5|9996.5|9994.5|746
1706864400000|2024-02-02 09:00:00|9998.5|9996.5|9995.5|9993.5|9999.5|9997.5|9991.5|9989.5|1037
1706864700000|2024-02-02 09:05:00|9994.5|9992.5|9989|9987|9995.5|9993.5|9986.5|9984.5|1516
1706865000000|2024-02-02 09:10:00|9988.5|9986.5|9987.5|9985.5|9990.5|9988.5|9986.5|9984.5|546
1706865300000|2024-02-02 09:15:00|9987|9985|9984.5|9982.5|9991|9989|9983.5|9981.5|844
1706865600000|2024-02-02 09:20:00|9985.5|9983.5|9984.5|9982.5|9985.5|9983.5|9982.5|9980.5|369
1706865900000|2024-02-02 09:25:00|9985.5|9983.5|9982.5|9980.5|9986.5|9984.5|9981.5|9979.5|644
1706866200000|2024-02-02 09:30:00|9981.5|9979.5|9983.5|9981.5|9984.5|9982.5|9981|9979|731
1706866500000|2024-02-02 09:35:00|9983|9981|9989.5|9987.5|9990|9988|9981.5|9979.5|398
1706866800000|2024-02-02 09:40:00|9989|9987|9981.5|9979.5|9989|9987|9979|9977|660
1706867100000|2024-02-02 09:45:00|9982.5|9980.5|9985.5|9983.5|9986.5|9984.5|9978.5|9976.5|666
1706867400000|2024-02-02 09:50:00|9985|9983|9985.5|9983.5|9986.5|9984.5|9982.5|9980.5|583
1706867700000|2024-02-02 09:55:00|9984.5|9982.5|9990.5|9988.5|9991|9989|9983.5|9981.5|526
1706868000000|2024-02-02 10:00:00|9990|9988|9986.5|9984.5|9990|9988|9985.5|9983.5|756
1706868300000|2024-02-02 10:05:00|9987|9985|9988.5|9986.5|9990.5|9988.5|9982.5|9980.5|1075
1706868600000|2024-02-02 10:10:00|9987.5|9985.5|9984.5|9982.5|9988.5|9986.5|9984.5|9982.5|553
1706868900000|2024-02-02 10:15:00|9984|9982|9987.5|9985.5|9988.5|9986.5|9984|9982|604
1706869200000|2024-02-02 10:20:00|9988.5|9986.5|9988.5|9986.5|9989.5|9987.5|9985.5|9983.5|597
1706869500000|2024-02-02 10:25:00|9987.5|9985.5|9994.5|9992.5|9995.5|9993.5|9987.5|9985.5|402
1706869800000|2024-02-02 10:30:00|9995|9993|9997.5|9995.5|9997.5|9995.5|9992.5|9990.5|422
1706870100000|2024-02-02 10:35:00|9997|9995|9994.5|9992.5|9997.5|9995.5|9993.5|9991.5|400
1706870400000|2024-02-02 10:40:00|9993.5|9991.5|9998.5|9996.5|9999|9997|9993.5|9991.5|467
1706870700000|2024-02-02 10:45:00|9999.5|9997.5|9996.5|9994.5|10000.5|9998.5|9995|9993|511
1706871000000|2024-02-02 10:50:00|9995.5|9993.5|9993.5|9991.5|9996.5|9994.5|9992.5|9990.5|394
1706871300000|2024-02-02 10:55:00|9993|9991|9994.5|9992.5|9995.5|9993.5|9992|9990|310
1706871600000|2024-02-02 11:00:00|9993.5|9991.5|9992.5|9990.5|9994.5|9992.5|9992.5|9990.5|274
1706871900000|2024-02-02 11:05:00|9993.5|9991.5|9994.5|9992.5|9997.5|9995.5|9993.5|9991.5|887
1706872200000|2024-02-02 11:10:00|9994|9992|9997.5|9995.5|9997.5|9995.5|9991|9989|478
1706872500000|2024-02-02 11:15:00|9996.5|9994.5|9993|9991|9997.5|9995.5|9993|9991|416
1706872800000|2024-02-02 11:20:00|9993.5|9991.5|9993.5|9991.5|9994.5|9992.5|9990.5|9988.5|307
1706873100000|2024-02-02 11:25:00|9994.5|9992.5|9994|9992|9998.5|9996.5|9993.5|9991.5|534
1706873400000|2024-02-02 11:30:00|9994.5|9992.5|9996.5|9994.5|9999.5|9997.5|9994.5|9992.5|527
1706873700000|2024-02-02 11:35:00|9997.5|9995.5|9996.5|9994.5|9997.5|9995.5|9994.5|9992.5|297
1706874000000|2024-02-02 11:40:00|9995.5|9993.5|10001.5|9999.5|10004.5|10002.5|9994.5|9992.5|628
1706874300000|2024-02-02 11:45:00|10000.5|9998.5|10000|9998|10001.5|9999.5|9998.5|9996.5|624
1706874600000|2024-02-02 11:50:00|9999.5|9997.5|9999|9997|10000.5|9998.5|9998.5|9996.5|280
1706874900000|2024-02-02 11:55:00|9998.5|9996.5|10000.5|9998.5|10004.5|10002.5|9998.5|9996.5|652
1706875200000|2024-02-02 12:00:00|9999.5|9997.5|9994.5|9992.5|9999.5|9997.5|9991.5|9989.5|770
1706875500000|2024-02-02 12:05:00|9993.5|9991.5|9994|9992|9994.5|9992.5|9991.5|9989.5|242
1706875800000|2024-02-02 12:10:00|9994.5|9992.5|10001.5|9999.5|10001.5|9999.5|9992.5|9990.5|690
1706876100000|2024-02-02 12:15:00|10001|9999|10002|10000|10002.5|10000.5|9999.5|9997.5|347
1706876400000|2024-02-02 12:20:00|10002.5|10000.5|10003.5|10001.5|10004.5|10002.5|10000|9998|572
1706876700000|2024-02-02 12:25:00|10002.5|10000.5|10002.5|10000.5|10004.5|10002.5|10001|9999|394
1706877000000|2024-02-02 12:30:00|10003.5|10001.5|9997.5|9995.5|10004|10002|9997.5|9995.5|472
1706877300000|2024-02-02 12:35:00|9997|9995|9995.5|9993.5|9997.5|9995.5|9994.5|9992.5|621
1706877600000|2024-02-02 12:40:00|9994.5|9992.5|9995.5|9993.5|9996.5|9994.5|9992.5|9990.5|681
1706877900000|2024-02-02 12:45:00|9995|9993|9991.5|9989.5|9996.5|9994.5|9988.5|9986.5|844
1706878200000|2024-02-02 12:50:00|9991|9989|9994|9992|9996.5|9994.5|9986.5|9984.5|1328
1706878500000|2024-02-02 12:55:00|9993.5|9991.5|9993.5|9991.5|9998.5|9996.5|9989.5|9987.5|1089
1706878800000|2024-02-02 13:00:00|9992.5|9990.5|9985.5|9983.5|9992.5|9990.5|9982.5|9980.5|1531
1706879100000|2024-02-02 13:05:00|9985|9983|9983.5|9981.5|9989.5|9987.5|9982.5|9980.5|592
1706879400000|2024-02-02 13:10:00|9984.5|9982.5|9982.5|9980.5|9987.5|9985.5|9982.5|9980.5|729
1706879700000|2024-02-02 13:15:00|9982|9980|9981|9979|9984.5|9982.5|9979.5|9977.5|845
1706880000000|2024-02-02 13:20:00|9981.5|9979.5|9982|9980|9982|9980|9978.5|9976.5|664
1706880300000|2024-02-02 13:25:00|9981.5|9979.5|9979|9976|9984|9982|9977|9975|1017
1706880600000|2024-02-02 13:30:00|9979.5|9976.5|9940.5|9938.5|9979.5|9976.5|9925.5|9923.5|3343
1706880900000|2024-02-02 13:35:00|9940|9938|9932.5|9930.5|9944|9942|9930.5|9928.5|2686
1706881200000|2024-02-02 13:40:00|9932|9930|9930.5|9928.5|9932|9930|9921.5|9919.5|2137
1706881500000|2024-02-02 13:45:00|9929.5|9927.5|9931|9929|9940.5|9938.5|9928|9926|2829
1706881800000|2024-02-02 13:50:00|9930.5|9928.5|9926.5|9924.5|9936.5|9934.5|9923.5|9921.5|2304
1706882100000|2024-02-02 13:55:00|9926|9924|9925.5|9923.5|9927.5|9925.5|9918.5|9916.5|1996
1706882400000|2024-02-02 14:00:00|9925|9923|9928.5|9926.5|9930.5|9928.5|9920.5|9918.5|1330
1706882700000|2024-02-02 14:05:00|9929.5|9927.5|9935|9933|9935.5|9933.5|9923.5|9921.5|1505
1706883000000|2024-02-02 14:10:00|9934.5|9932.5|9938.5|9936.5|9941.5|9939.5|9930.5|9928.5|1557
1706883300000|2024-02-02 14:15:00|9939.5|9937.5|9935.5|9933.5|9941.5|9939.5|9931.5|9929.5|1371
1706883600000|2024-02-02 14:20:00|9935|9933|9935|9933|9938.5|9936.5|9930.5|9928.5|1354
1706883900000|2024-02-02 14:25:00|9934.5|9932.5|9939.5|9937.5|9940|9938|9931.5|9929.5|1218
1706884200000|2024-02-02 14:30:00|9938.5|9936.5|9936.5|9934.5|9940.5|9938.5|9933.5|9931.5|1615
1706884500000|2024-02-02 14:35:00|9935.5|9933.5|9941.5|9939.5|9941.5|9939.5|9932.5|9930.5|1155
1706884800000|2024-02-02 14:40:00|9941|9939|9943.5|9941.5|9943.5|9941.5|9936.5|9934.5|1340
1706885100000|2024-02-02 14:45:00|9942.5|9940.5|9942.5|9940.5|9950.5|9948.5|9942.5|9940.5|1230
1706885400000|2024-02-02 14:50:00|9941.5|9939.5|9936.5|9934.5|9942|9940|9933.5|9931.5|1211
1706885700000|2024-02-02 14:55:00|9937.5|9935.5|9939|9937|9942.5|9940.5|9934.5|9932.5|758
1706886000000|2024-02-02 15:00:00|9940|9938|9925.5|9923.5|9940|9938|9924|9922|1875
1706886300000|2024-02-02 15:05:00|9924.5|9922.5|9917.5|9915.5|9930|9928|9915.5|9913.5|1238
1706886600000|2024-02-02 15:10:00|9918|9916|9922.5|9920.5|9925.5|9923.5|9915.5|9913.5|1509
1706886900000|2024-02-02 15:15:00|9923|9921|9914|9912|9923.5|9921.5|9913.5|9911.5|1142
1706887200000|2024-02-02 15:20:00|9913.5|9911.5|9914.5|9912.5|9916.5|9914.5|9910.5|9908.5|1117
1706887500000|2024-02-02 15:25:00|9913.5|9911.5|9906.5|9904.5|9913.5|9911.5|9903|9901|1008
1706887800000|2024-02-02 15:30:00|9905.5|9903.5|9897.5|9895.5|9906.5|9904.5|9896.5|9894.5|1577
1706888100000|2024-02-02 15:35:00|9896.5|9894.5|9899.5|9897.5|9900.5|9898.5|9890.5|9888.5|1531
1706888400000|2024-02-02 15:40:00|9900.5|9898.5|9889.5|9887.5|9900.5|9898.5|9889.5|9887.5|1073
1706888700000|2024-02-02 15:45:00|9889|9887|9882.5|9880.5|9892.5|9890.5|9879|9877|1581
1706889000000|2024-02-02 15:50:00|9881.5|9879.5|9885.5|9883.5|9885.5|9883.5|9878.5|9876.5|1414
1706889300000|2024-02-02 15:55:00|9884.5|9882.5|9894.5|9892.5|9895.5|9893.5|9882.5|9880.5|1075
1706889600000|2024-02-02 16:00:00|9893.5|9891.5|9888.5|9886.5|9897.5|9895.5|9888.5|9886.5|2163
1706889900000|2024-02-02 16:05:00|9890.5|9888.5|9887.5|9885.5|9893.5|9891.5|9886.5|9884.5|1222
1706890200000|2024-02-02 16:10:00|9886.5|9884.5|9890.5|9888.5|9896|9894|9881.5|9879.5|3157
1706890500000|2024-02-02 16:15:00|9889.5|9887.5|9883.5|9881.5|9889.5|9887.5|9883.5|9881.5|2063
1706890800000|2024-02-02 16:20:00|9883|9881|9887.5|9885.5|9889.5|9887.5|9882.5|9880.5|839
1706891100000|2024-02-02 16:25:00|9887|9885|9890.5|9888.5|9895.5|9893.5|9887|9885|772
1706891400000|2024-02-02 16:30:00|9892.5|9890.5|9888.5|9886.5|9894.5|9892.5|9887.5|9885.5|771
1706891700000|2024-02-02 16:35:00|9887.5|9885.5|9892|9890|9894.5|9892.5|9885.5|9883.5|573
1706892000000|2024-02-02 16:40:00|9892.5|9890.5|9887|9885|9894|9892|9886.5|9884.5|301
1706892300000|2024-02-02 16:45:00|9887.5|9885.5|9887.5|9885.5|9889.5|9887.5|9885.5|9883.5|785
1706892600000|2024-02-02 16:50:00|9888|9886|9886.5|9884.5|9889.5|9887.5|9885.5|9883.5|662
1706892900000|2024-02-02 16:55:00|9887|9885|9884.5|9882.5|9891|9889|9884.5|9882.5|1000
1706893200000|2024-02-02 17:00:00|9885|9883|9891.5|9889.5|9892.5|9890.5|9884.5|9882.5|374
1706893500000|2024-02-02 17:05:00|9892|9890|9888.5|9886.5|9892|9890|9888|9886|399
1706893800000|2024-02-02 17:10:00|9889|9887|9894.5|9892.5|9895.5|9893.5|9889|9887|362
1706894100000|2024-02-02 17:15:00|9895|9893|9895|9893|9896.5|9894.5|9893.5|9891.5|304
1706894400000|2024-02-02 17:20:00|9895.5|9893.5|9894.5|9892.5|9897.5|9895.5|9893.5|9891.5|213
1706894700000|2024-02-02 17:25:00|9895|9893|9896.5|9894.5|9897.5|9895.5|9892.5|9890.5|271
1706895000000|2024-02-02 17:30:00|9897|9895|9890.5|9888.5|9897|9895|9890.5|9888.5|246
1706895300000|2024-02-02 17:35:00|9891|9889|9890.5|9888.5|9893.5|9891.5|9889|9887|277
1706895600000|2024-02-02 17:40:00|9891|9889|9892.5|9890.5|9892.5|9890.5|9890.5|9888.5|106
1706895900000|2024-02-02 17:45:00|9893|9891|9890.5|9888.5|9894.5|9892.5|9890.5|9888.5|309
1706896200000|2024-02-02 17:50:00|9889.5|9887.5|9887.5|9885.5|9890|9888|9887.5|9885.5|251
1706896500000|2024-02-02 17:55:00|9887|9885|9887.5|9885.5|9889|9887|9886.5|9884.5|218
1707120000000|2024-02-05 08:00:00|9853.5|9851.5|9844.5|9842.5|9857.5|9855.5|9841.5|9839.5|1885
1707120300000|2024-02-05 08:05:00|9844|9842|9844.5|9842.5|9852.5|9850.5|9842.5|9840.5|1652
1707120600000|2024-02-05 08:10:00|9843.5|9841.5|9846.5|9844.5|9848.5|9846.5|9840.5|9838.5|1114
1707120900000|2024-02-05 08:15:00|9846|9844|9845|9843|9851.5|9849.5|9844.5|9842.5|980
1707121200000|2024-02-05 08:20:00|9844.5|9842.5|9842.5|9840.5|9847.5|9845.5|9840.5|9838.5|1412
1707121500000|2024-02-05 08:25:00|9843.5|9841.5|9826.5|9824.5|9843.5|9841.5|9826.5|9824.5|1159
1707121800000|2024-02-05 08:30:00|9827|9825|9830.5|9828.5|9832.5|9830.5|9824|9822|1113
1707122100000|2024-02-05 08:35:00|9829.5|9827.5|9835|9833|9837|9835|9827|9825|828
1707122400000|2024-02-05 08:40:00|9834.5|9832.5|9839.5|9837.5|9840|9838|9832.5|9830.5|507
1707122700000|2024-02-05 08:45:00|9838.5|9836.5|9839.5|9837.5|9841.5|9839.5|9836.5|9834.5|981
1707123000000|2024-02-05 08:50:00|9838.5|9836.5|9838|9836|9840.5|9838.5|9836|9834|623
1707123300000|2024-02-05 08:55:00|9837.5|9835.5|9840.5|9838.5|9842.5|9840.5|9837.5|9835.5|332
1707123600000|2024-02-05 09:00:00|9840|9838|9843.5|9841.5|9844.5|9842.5|9838.5|9836.5|922
1707123900000|2024-02-05 09:05:00|9844.5|9842.5|9851.5|9849.5|9851.5|9849.5|9841.5|9839.5|904
1707124200000|2024-02-05 09:10:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9850.5|9848.5|673
1707124500000|2024-02-05 09:15:00|9853.5|9851.5|9850|9848|9853.5|9851.5|9848.5|9846.5|642
1707124800000|2024-02-05 09:20:00|9849.5|9847.5|9842.5|9840.5|9849.5|9847.5|9841.5|9839.5|511
1707125100000|2024-02-05 09:25:00|9843.5|9841.5|9844.5|9842.5|9844.5|9842.5|9838.5|9836.5|654
1707125400000|2024-02-05 09:30:00|9841|9839|9839.5|9837.5|9843|9841|9834|9832|886
1707125700000|2024-02-05 09:35:00|9838.5|9836.5|9834.5|9832.5|9838.5|9836.5|9833.5|9831.5|274
1707126000000|2024-02-05 09:40:00|9835.5|9833.5|9834.5|9832.5|9837.5|9835.5|9833.5|9831.5|674
1707126300000|2024-02-05 09:45:00|9835|9833|9832.5|9830.5|9835|9833|9829.5|9827.5|678
1707126600000|2024-02-05 09:50:00|9831.5|9829.5|9830.5|9828.5|9833|9831|9825.5|9823.5|1057
1707126900000|2024-02-05 09:55:00|9831|9829|9825.5|9823.5|9834.5|9832.5|9825.5|9823.5|679
1707127200000|2024-02-05 10:00:00|9826.5|9824.5|9826.5|9824.5|9828.5|9826.5|9820.5|9818.5|918
1707127500000|2024-02-05 10:05:00|9827|9825|9824|9822|9828.5|9826.5|9823.5|9821.5|463
1707127800000|2024-02-05 10:10:00|9824.5|9822.5|9830.5|9828.5|9831.5|9829.5|9822.5|9820.5|1149
1707128100000|2024-02-05 10:15:00|9830|9828|9827.5|9825.5|9833.5|9831.5|9825.5|9823.5|703
1707128400000|2024-02-05 10:20:00|9828.5|9826.5|9835.5|9833.5|9835.5|9833.5|9827.5|9825.5|932
1707128700000|2024-02-05 10:25:00|9835|9833|9834.5|9832.5|9837.5|9835.5|9833.5|9831.5|786
1707129000000|2024-02-05 10:30:00|9835.5|9833.5|9839|9837|9839.5|9837.5|9834|9832|460
1707129300000|2024-02-05 10:35:00|9839.5|9837.5|9844.5|9842.5|9845.5|9843.5|9835.5|9833.5|695
1707129600000|2024-02-05 10:40:00|9845|9843|9841.5|9839.5|9845.5|9843.5|9841|9839|434
1707129900000|2024-02-05 10:45:00|9840.5|9838.5|9846.5|9844.5|9846.5|9844.5|9839.5|9837.5|623
1707130200000|2024-02-05 10:50:00|9846|9844|9849|9847|9850.5|9848.5|9844.5|9842.5|441
1707130500000|2024-02-05 10:55:00|9848.5|9846.5|9850.5|9848.5|9852.5|9850.5|9847.5|9845.5|365
1707130800000|2024-02-05 11:00:00|9850|9848|9849.5|9847.5|9850|9848|9846.5|9844.5|385
1707131100000|2024-02-05 11:05:00|9850|9848|9847.5|9845.5|9850.5|9848.5|9847.5|9845.5|333
1707131400000|2024-02-05 11:10:00|9848.5|9846.5|9842|9840|9848.5|9846.5|9842|9840|669
1707131700000|2024-02-05 11:15:00|9842.5|9840.5|9840.5|9838.5|9842.5|9840.5|9836.5|9834.5|876
1707132000000|2024-02-05 11:20:00|9841.5|9839.5|9845.5|9843.5|9845.5|9843.5|9839.5|9837.5|335
1707132300000|2024-02-05 11:25:00|9846|9844|9848.5|9846.5|9848.5|9846.5|9845.5|9843.5|227
1707132600000|2024-02-05 11:30:00|9848|9846|9846.5|9844.5|9850.5|9848.5|9846.5|9844.5|371
1707132900000|2024-02-05 11:35:00|9847.5|9845.5|9850.5|9848.5|9851.5|9849.5|9847.5|9845.5|396
1707133200000|2024-02-05 11:40:00|9851.5|9849.5|9849.5|9847.5|9852.5|9850.5|9848.5|9846.5|404
1707133500000|2024-02-05 11:45:00|9850.5|9848.5|9845.5|9843.5|9850.5|9848.5|9842.5|9840.5|437
1707133800000|2024-02-05 11:50:00|9846.5|9844.5|9844.5|9842.5|9846.5|9844.5|9841.5|9839.5|346
1707134100000|2024-02-05 11:55:00|9843.5|9841.5|9844|9842|9845.5|9843.5|9839.5|9837.5|585
1707134400000|2024-02-05 12:00:00|9844.5|9842.5|9845.5|9843.5|9846.5|9844.5|9841.5|9839.5|604
1707134700000|2024-02-05 12:05:00|9846.5|9844.5|9838.5|9836.5|9848.5|9846.5|9837.5|9835.5|805
1707135000000|2024-02-05 12:10:00|9839.5|9837.5|9837.5|9835.5|9840.5|9838.5|9836.5|9834.5|442
1707135300000|2024-02-05 12:15:00|9838|9836|9835.5|9833.5|9838.5|9836.5|9835.5|9833.5|425
1707135600000|2024-02-05 12:20:00|9836.5|9834.5|9840.5|9838.5|9841.5|9839.5|9836.5|9834.5|355
1707135900000|2024-02-05 12:25:00|9841|9839|9835.5|9833.5|9841.5|9839.5|9834.5|9832.5|395
1707136200000|2024-02-05 12:30:00|9836|9834|9832|9830|9836.5|9834.5|9831.5|9829.5|511
1707136500000|2024-02-05 12:35:00|9831.5|9829.5|9833.5|9831.5|9834.5|9832.5|9831.5|9829.5|276
1707136800000|2024-02-05 12:40:00|9834|9832|9828.5|9826.5|9834|9832|9826.5|9824.5|448
1707137100000|2024-02-05 12:45:00|9828|9826|9823.5|9821.5|9829|9827|9822.5|9820.5|758
1707137400000|2024-02-05 12:50:00|9822.5|9820.5|9824.5|9822.5|9825.5|9823.5|9820.5|9818.5|757
1707137700000|2024-02-05 12:55:00|9825|9823|9817.5|9815.5|9825.5|9823.5|9817.5|9815.5|1673
1707138000000|2024-02-05 13:00:00|9816.5|9814.5|9816.5|9814.5|9818.5|9816.5|9814.5|9812.5|1644
1707138300000|2024-02-05 13:05:00|9815.5|9813.5|9815.5|9813.5|9816.5|9814.5|9813|9811|1346
1707138600000|2024-02-05 13:10:00|9814.5|9812.5|9814.5|9812.5|9816.5|9814.5|9811.5|9809.5|1010
1707138900000|2024-02-05 13:15:00|9815.5|9813.5|9816|9814|9817.5|9815.5|9812.5|9810.5|810
1707139200000|2024-02-05 13:20:00|9816.5|9814.5|9806.5|9804.5|9818.5|9816.5|9806.5|9804.5|1393
1707139500000|2024-02-05 13:25:00|9805.5|9803.5|9809.5|9807.5|9809.5|9807.5|9803.5|9801.5|1381
1707139800000|2024-02-05 13:30:00|9808.5|9806.5|9810|9808|9811.5|9809.5|9803.5|9801.5|767
1707140100000|2024-02-05 13:35:00|9809.5|9807.5|9803.5|9801.5|9809.5|9807.5|9802.5|9800.5|975
1707140400000|2024-02-05 13:40:00|9804.5|9802.5|9802.5|9800.5|9804.5|9802.5|9797.5|9795.5|1195
1707140700000|2024-02-05 13:45:00|9801.5|9799.5|9804.5|9802.5|9806.5|9804.5|9800.5|9798.5|908
1707141000000|2024-02-05 13:50:00|9803.5|9801.5|9799.5|9797.5|9803.5|9801.5|9797|9795|969
1707141300000|2024-02-05 13:55:00|9798.5|9796.5|9798.5|9796.5|9799|9797|9793.5|9791.5|813
1707141600000|2024-02-05 14:00:00|9799.5|9797.5|9799.5|9797.5|9803.5|9801.5|9797.5|9795.5|1174
1707141900000|2024-02-05 14:05:00|9800.5|9798.5|9805.5|9803.5|9806.5|9804.5|9800.5|9798.5|1048
1707142200000|2024-02-05 14:10:00|9805|9803|9808.5|9806.5|9811.5|9809.5|9801.5|9799.5|1939
1707142500000|2024-02-05 14:15:00|9807.5|9805.5|9812.5|9810.5|9813.5|9811.5|9803.5|9801.5|1685
1707142800000|2024-02-05 14:20:00|9812|9810|9814.5|9812.5|9815.5|9813.5|9810.5|9808.5|1194
1707143100000|2024-02-05 14:25:00|9815.5|9813.5|9813.5|9811.5|9815.5|9813.5|9811.5|9809.5|691
1707143400000|2024-02-05 14:30:00|9814.5|9812.5|9814.5|9812.5|9821|9819|9814.5|9812.5|1132
1707143700000|2024-02-05 14:35:00|9815.5|9813.5|9817.5|9815.5|9819.5|9817.5|9814|9812|1044
1707144000000|2024-02-05 14:40:00|9816.5|9814.5|9813.5|9811.5|9817.5|9815.5|9810.5|9808.5|2891
1707144300000|2024-02-05 14:45:00|9814|9812|9825.5|9823.5|9825.5|9823.5|9814|9812|2079
1707144600000|2024-02-05 14:50:00|9824.5|9822.5|9830.5|9828.5|9834.5|9832.5|9821|9819|1892
1707144900000|2024-02-05 14:55:00|9831.5|9829.5|9827|9825|9833.5|9831.5|9823|9820|1140
1707145200000|2024-02-05 15:00:00|9821|9818|9801.5|9799.5|9821|9818|9797.5|9795.5|3430
1707145500000|2024-02-05 15:05:00|9800.5|9798.5|9797.5|9795.5|9805.5|9803.5|9795.5|9793.5|2043
1707145800000|2024-02-05 15:10:00|9798|9796|9796.5|9794.5|9800.5|9798.5|9792.5|9790.5|1635
1707146100000|2024-02-05 15:15:00|9795.5|9793.5|9792.5|9790.5|9796|9794|9785.5|9783.5|1929
1707146400000|2024-02-05 15:20:00|9791.5|9789.5|9788.5|9786.5|9792.5|9790.5|9784|9782|1754
1707146700000|2024-02-05 15:25:00|9789.5|9787.5|9788|9786|9794.5|9792.5|9788|9786|1070
1707147000000|2024-02-05 15:30:00|9788.5|9786.5|9787.5|9785.5|9789.5|9787.5|9783.5|9781.5|1109
1707147300000|2024-02-05 15:35:00|9786.5|9784.5|9781.5|9779.5|9789.5|9787.5|9781.5|9779.5|756
1707147600000|2024-02-05 15:40:00|9782|9780|9778.5|9776.5|9782.5|9780.5|9775.5|9773.5|1122
1707147900000|2024-02-05 15:45:00|9777.5|9775.5|9786|9784|9786.5|9784.5|9775.5|9773.5|1415
1707148200000|2024-02-05 15:50:00|9785.5|9783.5|9782.5|9780.5|9788.5|9786.5|9780.5|9778.5|918
1707148500000|2024-02-05 15:55:00|9783.5|9781.5|9784|9782|9784.5|9782.5|9780.5|9778.5|887
1707148800000|2024-02-05 16:00:00|9784.5|9782.5|9783.5|9781.5|9788|9786|9782.5|9780.5|1373
1707149100000|2024-02-05 16:05:00|9782.5|9780.5|9777.5|9775.5|9782.5|9780.5|9777.5|9775.5|964
1707149400000|2024-02-05 16:10:00|9776.5|9774.5|9777.5|9775.5|9778.5|9776.5|9772.5|9770.5|2254
1707149700000|2024-02-05 16:15:00|9776.5|9774.5|9785.5|9783.5|9786.5|9784.5|9776.5|9774.5|2690
1707150000000|2024-02-05 16:20:00|9786|9784|9781.5|9779.5|9786.5|9784.5|9781.5|9779.5|938
1707150300000|2024-02-05 16:25:00|9780.5|9778.5|9784.5|9782.5|9788.5|9786.5|9779.5|9777.5|990
1707150600000|2024-02-05 16:30:00|9785|9783|9792.5|9790.5|9793|9791|9785|9783|549
1707150900000|2024-02-05 16:35:00|9792|9790|9791|9789|9792.5|9790.5|9789.5|9787.5|448
1707151200000|2024-02-05 16:40:00|9790.5|9788.5|9793.5|9791.5|9793.5|9791.5|9790.5|9788.5|656
1707151500000|2024-02-05 16:45:00|9794|9792|9796|9794|9796|9794|9793.5|9791.5|453
1707151800000|2024-02-05 16:50:00|9795.5|9793.5|9799|9797|9800.5|9798.5|9795.5|9793.5|473
1707152100000|2024-02-05 16:55:00|9799.5|9797.5|9802.5|9800.5|9803.5|9801.5|9798.5|9796.5|585
1707152400000|2024-02-05 17:00:00|9801.5|9799.5|9800|9798|9803.5|9801.5|9799.5|9797.5|290
1707152700000|2024-02-05 17:05:00|9800.5|9798.5|9801.5|9799.5|9801.5|9799.5|9798|9796|286
1707153000000|2024-02-05 17:10:00|9801|9799|9799.5|9797.5|9801.5|9799.5|9798.5|9796.5|182
1707153300000|2024-02-05 17:15:00|9800|9798|9797.5|9795.5|9800.5|9798.5|9797|9795|249
1707153600000|2024-02-05 17:20:00|9796.5|9794.5|9799.5|9797.5|9799.5|9797.5|9796.5|9794.5|160
1707153900000|2024-02-05 17:25:00|9800.5|9798.5|9805.5|9803.5|9805.5|9803.5|9799.5|9797.5|234
1707154200000|2024-02-05 17:30:00|9806.5|9804.5|9807.5|9805.5|9808|9806|9804.5|9802.5|237
1707154500000|2024-02-05 17:35:00|9807|9805|9811.5|9809.5|9813.5|9811.5|9807|9805|226
1707154800000|2024-02-05 17:40:00|9812.5|9810.5|9815|9813|9815|9813|9812|9810|213
1707155100000|2024-02-05 17:45:00|9815.5|9813.5|9819.5|9817.5|9819.5|9817.5|9813.5|9811.5|337
1707155400000|2024-02-05 17:50:00|9819|9817|9816.5|9814.5|9820.5|9818.5|9816.5|9814.5|304
1707155700000|2024-02-05 17:55:00|9815.5|9813.5|9815.5|9813.5|9817.5|9815.5|9814.5|9812.5|264
1707206400000|2024-02-06 08:00:00|9822.5|9820.5|9817.5|9815.5|9827.5|9825.5|9817.5|9815.5|2365
1707206700000|2024-02-06 08:05:00|9818.5|9816.5|9814.5|9812.5|9819.5|9817.5|9811.5|9809.5|1371
1707207000000|2024-02-06 08:10:00|9815.5|9813.5|9808.5|9806.5|9815.5|9813.5|9808.5|9806.5|1144
1707207300000|2024-02-06 08:15:00|9809.5|9807.5|9808.5|9806.5|9809.5|9807.5|9805.5|9803.5|1177
1707207600000|2024-02-06 08:20:00|9807.5|9805.5|9812.5|9810.5|9812.5|9810.5|9803.5|9801.5|1201
1707207900000|2024-02-06 08:25:00|9811.5|9809.5|9808.5|9806.5|9812.5|9810.5|9808.5|9806.5|540
1707208200000|2024-02-06 08:30:00|9811.5|9809.5|9807.5|9805.5|9812.5|9810.5|9805.5|9803.5|1417
1707208500000|2024-02-06 08:35:00|9807|9805|9806.5|9804.5|9809.5|9807.5|9806|9804|924
1707208800000|2024-02-06 08:40:00|9807.5|9805.5|9803.5|9801.5|9807.5|9805.5|9801.5|9799.5|748
1707209100000|2024-02-06 08:45:00|9802.5|9800.5|9809.5|9807.5|9809.5|9807.5|9801.5|9799.5|1088
1707209400000|2024-02-06 08:50:00|9808.5|9806.5|9805.5|9803.5|9813.5|9811.5|9805.5|9803.5|933
1707209700000|2024-02-06 08:55:00|9806.5|9804.5|9810.5|9808.5|9811.5|9809.5|9806.5|9804.5|841
1707210000000|2024-02-06 09:00:00|9809.5|9807.5|9812.5|9810.5|9813.5|9811.5|9802.5|9800.5|876
1707210300000|2024-02-06 09:05:00|9811.5|9809.5|9817.5|9815.5|9817.5|9815.5|9811.5|9809.5|1030
1707210600000|2024-02-06 09:10:00|9816.5|9814.5|9817.5|9815.5|9820.5|9818.5|9816.5|9814.5|1479
1707210900000|2024-02-06 09:15:00|9818.5|9816.5|9816.5|9814.5|9819|9817|9814.5|9812.5|1061
1707211200000|2024-02-06 09:20:00|9815.5|9813.5|9814.5|9812.5|9818.5|9816.5|9813.5|9811.5|799
1707211500000|2024-02-06 09:25:00|9813.5|9811.5|9813|9811|9815.5|9813.5|9811.5|9809.5|697
1707211800000|2024-02-06 09:30:00|9809|9807|9810.5|9808.5|9811.5|9809.5|9803.5|9801.5|1269
1707212100000|2024-02-06 09:35:00|9809.5|9807.5|9806.5|9804.5|9809.5|9807.5|9804.5|9802.5|710
1707212400000|2024-02-06 09:40:00|9807.5|9805.5|9805.5|9803.5|9808.5|9806.5|9803.5|9801.5|1067
1707212700000|2024-02-06 09:45:00|9806.5|9804.5|9804.5|9802.5|9807.5|9805.5|9803.5|9801.5|1182
1707213000000|2024-02-06 09:50:00|9803.5|9801.5|9807.5|9805.5|9807.5|9805.5|9803.5|9801.5|1035
1707213300000|2024-02-06 09:55:00|9806.5|9804.5|9805.5|9803.5|9809.5|9807.5|9804.5|9802.5|4908
1707213600000|2024-02-06 10:00:00|9804.5|9802.5|9812.5|9810.5|9814.5|9812.5|9804.5|9802.5|2549
1707213900000|2024-02-06 10:05:00|9813.5|9811.5|9816.5|9814.5|9820.5|9818.5|9811.5|9809.5|1042
1707214200000|2024-02-06 10:10:00|9815.5|9813.5|9811.5|9809.5|9816.5|9814.5|9811.5|9809.5|902
1707214500000|2024-02-06 10:15:00|9812.5|9810.5|9815.5|9813.5|9817.5|9815.5|9811.5|9809.5|1232
1707214800000|2024-02-06 10:20:00|9816.5|9814.5|9823.5|9821.5|9824.5|9822.5|9816|9814|854
1707215100000|2024-02-06 10:25:00|9822.5|9820.5|9814.5|9812.5|9822.5|9820.5|9814.5|9812.5|988
1707215400000|2024-02-06 10:30:00|9815.5|9813.5|9812.5|9810.5|9815.5|9813.5|9811.5|9809.5|668
1707215700000|2024-02-06 10:35:00|9811.5|9809.5|9809.5|9807.5|9813.5|9811.5|9808.5|9806.5|712
1707216000000|2024-02-06 10:40:00|9809|9807|9808.5|9806.5|9809.5|9807.5|9805.5|9803.5|718
1707216300000|2024-02-06 10:45:00|9807.5|9805.5|9809.5|9807.5|9811.5|9809.5|9807.5|9805.5|868
1707216600000|2024-02-06 10:50:00|9810|9808|9812.5|9810.5|9813.5|9811.5|9810|9808|723
1707216900000|2024-02-06 10:55:00|9813.5|9811.5|9812.5|9810.5|9814.5|9812.5|9811.5|9809.5|680
1707217200000|2024-02-06 11:00:00|9813|9811|9805.5|9803.5|9814.5|9812.5|9804.5|9802.5|922
1707217500000|2024-02-06 11:05:00|9804.5|9802.5|9802.5|9800.5|9806.5|9804.5|9801.5|9799.5|860
1707217800000|2024-02-06 11:10:00|9803.5|9801.5|9802.5|9800.5|9803.5|9801.5|9799.5|9797.5|906
1707218100000|2024-02-06 11:15:00|9803|9801|9807.5|9805.5|9807.5|9805.5|9802.5|9800.5|613
1707218400000|2024-02-06 11:20:00|9806.5|9804.5|9812|9810|9812|9810|9806.5|9804.5|316
1707218700000|2024-02-06 11:25:00|9811.5|9809.5|9810.5|9808.5|9812.5|9810.5|9809.5|9807.5|778
1707219000000|2024-02-06 11:30:00|9811.5|9809.5|9814.5|9812.5|9816.5|9814.5|9811.5|9809.5|1186
1707219300000|2024-02-06 11:35:00|9813.5|9811.5|9810.5|9808.5|9813.5|9811.5|9809.5|9807.5|671
1707219600000|2024-02-06 11:40:00|9811.5|9809.5|9813.5|9811.5|9813.5|9811.5|9810.5|9808.5|485
1707219900000|2024-02-06 11:45:00|9813|9811|9807.5|9805.5|9814.5|9812.5|9806.5|9804.5|1248
1707220200000|2024-02-06 11:50:00|9806.5|9804.5|9804.5|9802.5|9806.5|9804.5|9803.5|9801.5|407
1707220500000|2024-02-06 11:55:00|9803.5|9801.5|9806.5|9804.5|9808.5|9806.5|9803.5|9801.5|291
1707220800000|2024-02-06 12:00:00|9807|9805|9811.5|9809.5|9811.5|9809.5|9806.5|9804.5|978
1707221100000|2024-02-06 12:05:00|9810.5|9808.5|9812.5|9810.5|9812.5|9810.5|9808.5|9806.5|274
1707221400000|2024-02-06 12:10:00|9811.5|9809.5|9814.5|9812.5|9816.5|9814.5|9811.5|9809.5|571
1707221700000|2024-02-06 12:15:00|9813.5|9811.5|9813.5|9811.5|9814.5|9812.5|9810.5|9808.5|365
1707222000000|2024-02-06 12:20:00|9812.5|9810.5|9810.5|9808.5|9812.5|9810.5|9808.5|9806.5|396
1707222300000|2024-02-06 12:25:00|9811.5|9809.5|9807.5|9805.5|9811.5|9809.5|9807.5|9805.5|383
1707222600000|2024-02-06 12:30:00|9806.5|9804.5|9808.5|9806.5|9810.5|9808.5|9806.5|9804.5|315
1707222900000|2024-02-06 12:35:00|9807.5|9805.5|9812.5|9810.5|9812.5|9810.5|9804.5|9802.5|767
1707223200000|2024-02-06 12:40:00|9813|9811|9815.5|9813.5|9817.5|9815.5|9811.5|9809.5|596
1707223500000|2024-02-06 12:45:00|9816|9814|9812.5|9810.5|9818.5|9816.5|9812.5|9810.5|614
1707223800000|2024-02-06 12:50:00|9813.5|9811.5|9815.5|9813.5|9816.5|9814.5|9811.5|9809.5|602
1707224100000|2024-02-06 12:55:00|9816|9814|9819.5|9817.5|9822|9820|9815.5|9813.5|627
1707224400000|2024-02-06 13:00:00|9820|9818|9827|9825|9827.5|9825.5|9820|9818|774
1707224700000|2024-02-06 13:05:00|9827.5|9825.5|9831.5|9829.5|9835.5|9833.5|9826.5|9824.5|1630
1707225000000|2024-02-06 13:10:00|9832|9830|9835.5|9833.5|9835.5|9833.5|9827.5|9825.5|1096
1707225300000|2024-02-06 13:15:00|9836.5|9834.5|9840.5|9838.5|9842|9840|9834.5|9832.5|1109
1707225600000|2024-02-06 13:20:00|9839.5|9837.5|9833.5|9831.5|9840.5|9838.5|9833.5|9831.5|1050
1707225900000|2024-02-06 13:25:00|9832.5|9830.5|9829.5|9827.5|9835.5|9833.5|9828.5|9826.5|882
1707226200000|2024-02-06 13:30:00|9831|9829|9829.5|9827.5|9834.5|9832.5|9826.5|9824.5|1785
1707226500000|2024-02-06 13:35:00|9828.5|9826.5|9826.5|9824.5|9832|9830|9826.5|9824.5|873
1707226800000|2024-02-06 13:40:00|9827.5|9825.5|9825.5|9823.5|9833.5|9831.5|9825.5|9823.5|1279
1707227100000|2024-02-06 13:45:00|9826.5|9824.5|9834.5|9832.5|9835.5|9833.5|9825.5|9823.5|1034
1707227400000|2024-02-06 13:50:00|9835.5|9833.5|9831.5|9829.5|9835.5|9833.5|9828.5|9826.5|760
1707227700000|2024-02-06 13:55:00|9832|9830|9831.5|9829.5|9834.5|9832.5|9830|9828|1130
1707228000000|2024-02-06 14:00:00|9831|9829|9835.5|9833.5|9837.5|9835.5|9828.5|9826.5|1310
1707228300000|2024-02-06 14:05:00|9835|9833|9833.5|9831.5|9839|9837|9833.5|9831.5|1152
1707228600000|2024-02-06 14:10:00|9834|9832|9833.5|9831.5|9836.5|9834.5|9831.5|9829.5|672
1707228900000|2024-02-06 14:15:00|9833|9831|9832.5|9830.5|9836|9834|9829|9827|1177
1707229200000|2024-02-06 14:20:00|9833.5|9831.5|9832.5|9830.5|9833.5|9831.5|9828.5|9826.5|674
1707229500000|2024-02-06 14:25:00|9831.5|9829.5|9828.5|9826.5|9834.5|9832.5|9825.5|9823.5|681
1707229800000|2024-02-06 14:30:00|9830|9828|9826.5|9824.5|9833|9831|9825.5|9823.5|756
1707230100000|2024-02-06 14:35:00|9825.5|9823.5|9826.5|9824.5|9828.5|9826.5|9822.5|9820.5|824
1707230400000|2024-02-06 14:40:00|9826|9824|9837.5|9835.5|9839|9837|9825.5|9823.5|864
1707230700000|2024-02-06 14:45:00|9838|9836|9836.5|9834.5|9839|9837|9833.5|9831.5|597
1707231000000|2024-02-06 14:50:00|9835.5|9833.5|9841.5|9839.5|9844.5|9842.5|9835.5|9833.5|1200
1707231300000|2024-02-06 14:55:00|9842|9840|9845.5|9843.5|9847|9845|9841.5|9839.5|1227
1707231600000|2024-02-06 15:00:00|9846.5|9844.5|9839|9837|9848.5|9846.5|9838.5|9836.5|982
1707231900000|2024-02-06 15:05:00|9839.5|9837.5|9845.5|9843.5|9850.5|9848.5|9838.5|9836.5|628
1707232200000|2024-02-06 15:10:00|9846.5|9844.5|9850.5|9848.5|9850.5|9848.5|9843.5|9841.5|860
1707232500000|2024-02-06 15:15:00|9849.5|9847.5|9865.5|9863.5|9865.5|9863.5|9848.5|9846.5|1357
1707232800000|2024-02-06 15:20:00|9866.5|9864.5|9862.5|9860.5|9870.5|9868.5|9862.5|9860.5|1500
1707233100000|2024-02-06 15:25:00|9863.5|9861.5|9863.5|9861.5|9869.5|9867.5|9862.5|9860.5|1400
1707233400000|2024-02-06 15:30:00|9864.5|9862.5|9862|9860|9864.5|9862.5|9858|9856|1251
1707233700000|2024-02-06 15:35:00|9862.5|9860.5|9863|9861|9866.5|9864.5|9859.5|9857.5|1563
1707234000000|2024-02-06 15:40:00|9863.5|9861.5|9865.5|9863.5|9865.5|9863.5|9855.5|9853.5|1909
1707234300000|2024-02-06 15:45:00|9866.5|9864.5|9869.5|9867.5|9873.5|9871.5|9864.5|9862.5|1791
1707234600000|2024-02-06 15:50:00|9869|9867|9864.5|9862.5|9873.5|9871.5|9864.5|9862.5|940
1707234900000|2024-02-06 15:55:00|9863.5|9861.5|9870.5|9868.5|9872|9870|9862.5|9860.5|758
1707235200000|2024-02-06 16:00:00|9871|9869|9868.5|9866.5|9873.5|9871.5|9867.5|9865.5|1716
1707235500000|2024-02-06 16:05:00|9869.5|9867.5|9862.5|9860.5|9871.5|9869.5|9861.5|9859.5|1380
1707235800000|2024-02-06 16:10:00|9863.5|9861.5|9869.5|9867.5|9872.5|9870.5|9862.5|9860.5|2571
1707236100000|2024-02-06 16:15:00|9868.5|9866.5|9865.5|9863.5|9874.5|9872.5|9865.5|9863.5|2250
1707236400000|2024-02-06 16:20:00|9865|9863|9869.5|9867.5|9869.5|9867.5|9863.5|9861.5|965
1707236700000|2024-02-06 16:25:00|9871.5|9869.5|9870.5|9868.5|9872.5|9870.5|9867.5|9865.5|814
1707237000000|2024-02-06 16:30:00|9869.5|9867.5|9863.5|9861.5|9870.5|9868.5|9862.5|9860.5|760
1707237300000|2024-02-06 16:35:00|9864.5|9862.5|9866|9864|9866.5|9864.5|9863.5|9861.5|557
1707237600000|2024-02-06 16:40:00|9865.5|9863.5|9862.5|9860.5|9869.5|9867.5|9861.5|9859.5|518
1707237900000|2024-02-06 16:45:00|9861.5|9859.5|9866.5|9864.5|9868.5|9866.5|9861.5|9859.5|566
1707238200000|2024-02-06 16:50:00|9867.5|9865.5|9867.5|9865.5|9871.5|9869.5|9867.5|9865.5|552
1707238500000|2024-02-06 16:55:00|9868.5|9866.5|9867.5|9865.5|9868.5|9866.5|9866.5|9864.5|579
1707238800000|2024-02-06 17:00:00|9866.5|9864.5|9868|9866|9871.5|9869.5|9866.5|9864.5|809
1707239100000|2024-02-06 17:05:00|9867.5|9865.5|9866.5|9864.5|9869.5|9867.5|9866|9864|214
1707239400000|2024-02-06 17:10:00|9865.5|9863.5|9868|9866|9869.5|9867.5|9865.5|9863.5|256
1707239700000|2024-02-06 17:15:00|9867.5|9865.5|9866.5|9864.5|9869|9867|9866|9864|126
1707240000000|2024-02-06 17:20:00|9867|9865|9868.5|9866.5|9868.5|9866.5|9864.5|9862.5|221
1707240300000|2024-02-06 17:25:00|9868|9866|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|234
1707240600000|2024-02-06 17:30:00|9865.5|9863.5|9867.5|9865.5|9868.5|9866.5|9865.5|9863.5|238
1707240900000|2024-02-06 17:35:00|9868.5|9866.5|9872.5|9870.5|9872.5|9870.5|9867.5|9865.5|256
1707241200000|2024-02-06 17:40:00|9872|9870|9875.5|9873.5|9875.5|9873.5|9871.5|9869.5|438
1707241500000|2024-02-06 17:45:00|9876.5|9874.5|9878.5|9876.5|9878.5|9876.5|9875.5|9873.5|391
1707241800000|2024-02-06 17:50:00|9879|9877|9878.5|9876.5|9879|9877|9876.5|9874.5|172
1707242100000|2024-02-06 17:55:00|9879.5|9877.5|9876.5|9874.5|9879.5|9877.5|9876.5|9874.5|140
1707292800000|2024-02-07 08:00:00|9872.5|9870.5|9864|9862|9874.5|9872.5|9861.5|9859.5|1489
1707293100000|2024-02-07 08:05:00|9864.5|9862.5|9861|9859|9866.5|9864.5|9859.5|9857.5|710
1707293400000|2024-02-07 08:10:00|9861.5|9859.5|9856.5|9854.5|9864.5|9862.5|9856.5|9854.5|867
1707293700000|2024-02-07 08:15:00|9856|9854|9852.5|9850.5|9864.5|9862.5|9852.5|9850.5|1120
1707294000000|2024-02-07 08:20:00|9853.5|9851.5|9848.5|9846.5|9855.5|9853.5|9848.5|9846.5|598
1707294300000|2024-02-07 08:25:00|9849.5|9847.5|9848.5|9846.5|9849.5|9847.5|9843.5|9841.5|553
1707294600000|2024-02-07 08:30:00|9847.5|9845.5|9842.5|9840.5|9850.5|9848.5|9842.5|9840.5|791
1707294900000|2024-02-07 08:35:00|9841.5|9839.5|9846.5|9844.5|9849.5|9847.5|9841.5|9839.5|884
1707295200000|2024-02-07 08:40:00|9845.5|9843.5|9849.5|9847.5|9850.5|9848.5|9844.5|9842.5|502
1707295500000|2024-02-07 08:45:00|9850.5|9848.5|9850.5|9848.5|9853.5|9851.5|9847.5|9845.5|475
1707295800000|2024-02-07 08:50:00|9851|9849|9854.5|9852.5|9860.5|9858.5|9851|9849|809
1707296100000|2024-02-07 08:55:00|9855|9853|9856.5|9854.5|9858.5|9856.5|9854.5|9852.5|349
1707296400000|2024-02-07 09:00:00|9857.5|9855.5|9862.5|9860.5|9863.5|9861.5|9856.5|9854.5|536
1707296700000|2024-02-07 09:05:00|9861.5|9859.5|9860.5|9858.5|9861.5|9859.5|9858.5|9856.5|503
1707297000000|2024-02-07 09:10:00|9859.5|9857.5|9861.5|9859.5|9865.5|9863.5|9859.5|9857.5|763
1707297300000|2024-02-07 09:15:00|9862.5|9860.5|9861.5|9859.5|9864.5|9862.5|9860.5|9858.5|468
1707297600000|2024-02-07 09:20:00|9862.5|9860.5|9859.5|9857.5|9863|9861|9857.5|9855.5|793
1707297900000|2024-02-07 09:25:00|9860|9858|9858.5|9856.5|9862.5|9860.5|9858.5|9856.5|856
1707298200000|2024-02-07 09:30:00|9859.5|9857.5|9860.5|9858.5|9863.5|9861.5|9859.5|9857.5|1011
1707298500000|2024-02-07 09:35:00|9861.5|9859.5|9857.5|9855.5|9862.5|9860.5|9856.5|9854.5|597
1707298800000|2024-02-07 09:40:00|9856.5|9854.5|9853.5|9851.5|9857.5|9855.5|9853.5|9851.5|631
1707299100000|2024-02-07 09:45:00|9852.5|9850.5|9852.5|9850.5|9856.5|9854.5|9852.5|9850.5|662
1707299400000|2024-02-07 09:50:00|9851.5|9849.5|9854.5|9852.5|9855.5|9853.5|9850.5|9848.5|895
1707299700000|2024-02-07 09:55:00|9855.5|9853.5|9853.5|9851.5|9856.5|9854.5|9850.5|9848.5|2304
1707300000000|2024-02-07 10:00:00|9852.5|9850.5|9850.5|9848.5|9856.5|9854.5|9850.5|9848.5|968
1707300300000|2024-02-07 10:05:00|9849.5|9847.5|9852.5|9850.5|9853.5|9851.5|9848.5|9846.5|788
1707300600000|2024-02-07 10:10:00|9853.5|9851.5|9849.5|9847.5|9854.5|9852.5|9849.5|9847.5|980
1707300900000|2024-02-07 10:15:00|9850.5|9848.5|9845.5|9843.5|9850.5|9848.5|9845.5|9843.5|574
1707301200000|2024-02-07 10:20:00|9846|9844|9842.5|9840.5|9847.5|9845.5|9841.5|9839.5|860
1707301500000|2024-02-07 10:25:00|9841.5|9839.5|9835.5|9833.5|9842.5|9840.5|9833.5|9831.5|990
1707301800000|2024-02-07 10:30:00|9834.5|9832.5|9837.5|9835.5|9838.5|9836.5|9833.5|9831.5|808
1707302100000|2024-02-07 10:35:00|9836.5|9834.5|9831.5|9829.5|9836.5|9834.5|9830.5|9828.5|667
1707302400000|2024-02-07 10:40:00|9830.5|9828.5|9831.5|9829.5|9832.5|9830.5|9829.5|9827.5|590
1707302700000|2024-02-07 10:45:00|9832.5|9830.5|9831.5|9829.5|9835|9833|9831.5|9829.5|610
1707303000000|2024-02-07 10:50:00|9832.5|9830.5|9830.5|9828.5|9834|9832|9830.5|9828.5|872
1707303300000|2024-02-07 10:55:00|9831|9829|9832.5|9830.5|9833|9831|9828.5|9826.5|405
1707303600000|2024-02-07 11:00:00|9833.5|9831.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|279
1707303900000|2024-02-07 11:05:00|9836|9834|9835|9833|9836.5|9834.5|9832.5|9830.5|577
1707304200000|2024-02-07 11:10:00|9834.5|9832.5|9839.5|9837.5|9840.5|9838.5|9834.5|9832.5|540
1707304500000|2024-02-07 11:15:00|9840.5|9838.5|9841.5|9839.5|9842.5|9840.5|9839.5|9837.5|366
1707304800000|2024-02-07 11:20:00|9842|9840|9843.5|9841.5|9845.5|9843.5|9841.5|9839.5|584
1707305100000|2024-02-07 11:25:00|9843|9841|9844.5|9842.5|9845.5|9843.5|9842|9840|689
1707305400000|2024-02-07 11:30:00|9845.5|9843.5|9845.5|9843.5|9849.5|9847.5|9844.5|9842.5|549
1707305700000|2024-02-07 11:35:00|9844.5|9842.5|9845.5|9843.5|9847.5|9845.5|9843|9841|588
1707306000000|2024-02-07 11:40:00|9846|9844|9840.5|9838.5|9846|9844|9838.5|9836.5|832
1707306300000|2024-02-07 11:45:00|9841|9839|9841.5|9839.5|9843|9841|9839.5|9837.5|405
1707306600000|2024-02-07 11:50:00|9840.5|9838.5|9836.5|9834.5|9841.5|9839.5|9836.5|9834.5|816
1707306900000|2024-02-07 11:55:00|9837.5|9835.5|9837.5|9835.5|9838.5|9836.5|9836.5|9834.5|478
1707307200000|2024-02-07 12:00:00|9836.5|9834.5|9835.5|9833.5|9837.5|9835.5|9835.5|9833.5|614
1707307500000|2024-02-07 12:05:00|9836.5|9834.5|9837.5|9835.5|9838.5|9836.5|9836|9834|737
1707307800000|2024-02-07 12:10:00|9838.5|9836.5|9833.5|9831.5|9838.5|9836.5|9833.5|9831.5|312
1707308100000|2024-02-07 12:15:00|9833|9831|9832.5|9830.5|9834.5|9832.5|9831.5|9829.5|648
1707308400000|2024-02-07 12:20:00|9831.5|9829.5|9831.5|9829.5|9832.5|9830.5|9830.5|9828.5|227
1707308700000|2024-02-07 12:25:00|9832.5|9830.5|9836|9834|9836|9834|9832|9830|720
1707309000000|2024-02-07 12:30:00|9836.5|9834.5|9838|9836|9838.5|9836.5|9835.5|9833.5|795
1707309300000|2024-02-07 12:35:00|9838.5|9836.5|9836.5|9834.5|9839.5|9837.5|9836.5|9834.5|362
1707309600000|2024-02-07 12:40:00|9835.5|9833.5|9839.5|9837.5|9839.5|9837.5|9835.5|9833.5|283
1707309900000|2024-02-07 12:45:00|9840.5|9838.5|9839.5|9837.5|9840.5|9838.5|9837.5|9835.5|511
1707310200000|2024-02-07 12:50:00|9838.5|9836.5|9841.5|9839.5|9844.5|9842.5|9838.5|9836.5|884
1707310500000|2024-02-07 12:55:00|9840.5|9838.5|9837.5|9835.5|9842.5|9840.5|9837.5|9835.5|1163
1707310800000|2024-02-07 13:00:00|9838.5|9836.5|9838.5|9836.5|9839.5|9837.5|9834.5|9832.5|981
1707311100000|2024-02-07 13:05:00|9839.5|9837.5|9837.5|9835.5|9839.5|9837.5|9834.5|9832.5|535
1707311400000|2024-02-07 13:10:00|9837|9835|9836.5|9834.5|9838.5|9836.5|9834|9832|854
1707311700000|2024-02-07 13:15:00|9835.5|9833.5|9836|9834|9837.5|9835.5|9834.5|9832.5|638
1707312000000|2024-02-07 13:20:00|9835.5|9833.5|9841.5|9839.5|9842.5|9840.5|9834.5|9832.5|803
1707312300000|2024-02-07 13:25:00|9840.5|9838.5|9839.5|9837.5|9840.5|9838.5|9836.5|9834.5|641
1707312600000|2024-02-07 13:30:00|9840.5|9838.5|9844|9842|9845.5|9843.5|9840.5|9838.5|1017
1707312900000|2024-02-07 13:35:00|9844.5|9842.5|9845.5|9843.5|9852|9850|9844.5|9842.5|1207
1707313200000|2024-02-07 13:40:00|9844.5|9842.5|9845|9843|9847.5|9845.5|9843.5|9841.5|596
1707313500000|2024-02-07 13:45:00|9844.5|9842.5|9840.5|9838.5|9846.5|9844.5|9840|9838|834
1707313800000|2024-02-07 13:50:00|9841|9839|9841.5|9839.5|9843|9841|9839|9837|521
1707314100000|2024-02-07 13:55:00|9840.5|9838.5|9843.5|9841.5|9846.5|9844.5|9839.5|9837.5|1047
1707314400000|2024-02-07 14:00:00|9844.5|9842.5|9840.5|9838.5|9844.5|9842.5|9837.5|9835.5|597
1707314700000|2024-02-07 14:05:00|9841|9839|9842.5|9840.5|9848|9846|9841|9839|1016
1707315000000|2024-02-07 14:10:00|9841.5|9839.5|9837.5|9835.5|9844.5|9842.5|9837|9835|878
1707315300000|2024-02-07 14:15:00|9837|9835|9839.5|9837.5|9839.5|9837.5|9834.5|9832.5|1471
1707315600000|2024-02-07 14:20:00|9838.5|9836.5|9835.5|9833.5|9838.5|9836.5|9833.5|9831.5|1059
1707315900000|2024-02-07 14:25:00|9836.5|9834.5|9832.5|9830.5|9839|9837|9832.5|9830.5|1045
1707316200000|2024-02-07 14:30:00|9833.5|9831.5|9824.5|9822.5|9833.5|9831.5|9824|9822|1776
1707316500000|2024-02-07 14:35:00|9825|9823|9838.5|9836.5|9839.5|9837.5|9823.5|9821.5|1245
1707316800000|2024-02-07 14:40:00|9839.5|9837.5|9853.5|9851.5|9853.5|9851.5|9839|9837|2349
1707317100000|2024-02-07 14:45:00|9854|9852|9865.5|9863.5|9865.5|9863.5|9852.5|9850.5|2009
1707317400000|2024-02-07 14:50:00|9865|9863|9854.5|9852.5|9869.5|9867.5|9853.5|9851.5|2244
1707317700000|2024-02-07 14:55:00|9854|9852|9854.5|9852.5|9856.5|9854.5|9851|9849|1278
1707318000000|2024-02-07 15:00:00|9854|9852|9848.5|9846.5|9861.5|9859.5|9847.5|9845.5|1090
1707318300000|2024-02-07 15:05:00|9849.5|9847.5|9843.5|9841.5|9854.5|9852.5|9843.5|9841.5|1181
1707318600000|2024-02-07 15:10:00|9844.5|9842.5|9845.5|9843.5|9845.5|9843.5|9839.5|9837.5|1512
1707318900000|2024-02-07 15:15:00|9845|9843|9842.5|9840.5|9845.5|9843.5|9835.5|9833.5|1461
1707319200000|2024-02-07 15:20:00|9842|9840|9849.5|9847.5|9851.5|9849.5|9841.5|9839.5|1154
1707319500000|2024-02-07 15:25:00|9848.5|9846.5|9845.5|9843.5|9848.5|9846.5|9844.5|9842.5|933
1707319800000|2024-02-07 15:30:00|9846.5|9844.5|9848.5|9846.5|9854.5|9852.5|9842.5|9840.5|1076
1707320100000|2024-02-07 15:35:00|9849.5|9847.5|9848.5|9846.5|9849.5|9847.5|9836.5|9834.5|1295
1707320400000|2024-02-07 15:40:00|9849|9847|9855.5|9853.5|9856.5|9854.5|9848.5|9846.5|947
1707320700000|2024-02-07 15:45:00|9856.5|9854.5|9850|9848|9857.5|9855.5|9849.5|9847.5|1109
1707321000000|2024-02-07 15:50:00|9849.5|9847.5|9849.5|9847.5|9849.5|9847.5|9842.5|9840.5|858
1707321300000|2024-02-07 15:55:00|9848.5|9846.5|9848.5|9846.5|9850.5|9848.5|9844.5|9842.5|824
1707321600000|2024-02-07 16:00:00|9849|9847|9852.5|9850.5|9852.5|9850.5|9847|9845|1397
1707321900000|2024-02-07 16:05:00|9851.5|9849.5|9853|9851|9857.5|9855.5|9851.5|9849.5|1543
1707322200000|2024-02-07 16:10:00|9852.5|9850.5|9862.5|9860.5|9862.5|9860.5|9848|9846|2777
1707322500000|2024-02-07 16:15:00|9862|9860|9853.5|9851.5|9862.5|9860.5|9852.5|9850.5|3025
1707322800000|2024-02-07 16:20:00|9852.5|9850.5|9846.5|9844.5|9853.5|9851.5|9846.5|9844.5|1349
1707323100000|2024-02-07 16:25:00|9847.5|9845.5|9852.5|9850.5|9853.5|9851.5|9847.5|9845.5|824
1707323400000|2024-02-07 16:30:00|9853.5|9851.5|9848|9846|9855|9853|9846.5|9844.5|651
1707323700000|2024-02-07 16:35:00|9848.5|9846.5|9842.5|9840.5|9848.5|9846.5|9840.5|9838.5|670
1707324000000|2024-02-07 16:40:00|9843|9841|9839.5|9837.5|9844|9842|9839|9837|365
1707324300000|2024-02-07 16:45:00|9840.5|9838.5|9840.5|9838.5|9840.5|9838.5|9838.5|9836.5|221
1707324600000|2024-02-07 16:50:00|9841|9839|9841.5|9839.5|9842.5|9840.5|9839.5|9837.5|371
1707324900000|2024-02-07 16:55:00|9841|9839|9839.5|9837.5|9845.5|9843.5|9838.5|9836.5|367
1707325200000|2024-02-07 17:00:00|9840|9838|9841.5|9839.5|9841.5|9839.5|9838.5|9836.5|405
1707325500000|2024-02-07 17:05:00|9842.5|9840.5|9834.5|9832.5|9842.5|9840.5|9833.5|9831.5|325
1707325800000|2024-02-07 17:10:00|9834|9832|9833.5|9831.5|9834.5|9832.5|9831.5|9829.5|256
1707326100000|2024-02-07 17:15:00|9832.5|9830.5|9837.5|9835.5|9838.5|9836.5|9832.5|9830.5|271
1707326400000|2024-02-07 17:20:00|9838.5|9836.5|9835.5|9833.5|9839.5|9837.5|9835.5|9833.5|148
1707326700000|2024-02-07 17:25:00|9835|9833|9834|9832|9837.5|9835.5|9833.5|9831.5|141
1707327000000|2024-02-07 17:30:00|9833.5|9831.5|9838.5|9836.5|9838.5|9836.5|9833.5|9831.5|179
1707327300000|2024-02-07 17:35:00|9837.5|9835.5|9837.5|9835.5|9838.5|9836.5|9836.5|9834.5|134
1707327600000|2024-02-07 17:40:00|9838|9836|9837.5|9835.5|9839.5|9837.5|9836.5|9834.5|327
1707327900000|2024-02-07 17:45:00|9837|9835|9835.5|9833.5|9837.5|9835.5|9835.5|9833.5|99
1707328200000|2024-02-07 17:50:00|9837.5|9835.5|9835.5|9833.5|9838.5|9836.5|9835|9833|153
1707328500000|2024-02-07 17:55:00|9836|9834|9835|9833|9836|9834|9833|9831|196
1707379200000|2024-02-08 08:00:00|9848.5|9846.5|9839.5|9837.5|9850|9848|9837.5|9835.5|945
1707379500000|2024-02-08 08:05:00|9840.5|9838.5|9846.5|9844.5|9848.5|9846.5|9840.5|9838.5|1122
1707379800000|2024-02-08 08:10:00|9847.5|9845.5|9841.5|9839.5|9847.5|9845.5|9838.5|9836.5|646
1707380100000|2024-02-08 08:15:00|9842.5|9840.5|9837.5|9835.5|9844.5|9842.5|9836|9834|813
1707380400000|2024-02-08 08:20:00|9838.5|9836.5|9839.5|9837.5|9844.5|9842.5|9834.5|9832.5|652
1707380700000|2024-02-08 08:25:00|9840.5|9838.5|9831|9829|9840.5|9838.5|9830.5|9828.5|561
1707381000000|2024-02-08 08:30:00|9830.5|9828.5|9833.5|9831.5|9834.5|9832.5|9828.5|9826.5|442
1707381300000|2024-02-08 08:35:00|9832.5|9830.5|9831.5|9829.5|9834.5|9832.5|9831.5|9829.5|452
1707381600000|2024-02-08 08:40:00|9832.5|9830.5|9835.5|9833.5|9837.5|9835.5|9832.5|9830.5|504
1707381900000|2024-02-08 08:45:00|9836|9834|9842|9840|9842.5|9840.5|9834.5|9832.5|576
1707382200000|2024-02-08 08:50:00|9841.5|9839.5|9843.5|9841.5|9843.5|9841.5|9838.5|9836.5|298
1707382500000|2024-02-08 08:55:00|9843|9841|9845.5|9843.5|9848.5|9846.5|9843|9841|802
1707382800000|2024-02-08 09:00:00|9844.5|9842.5|9845.5|9843.5|9850.5|9848.5|9844.5|9842.5|814
1707383100000|2024-02-08 09:05:00|9846|9844|9843.5|9841.5|9846.5|9844.5|9843.5|9841.5|406
1707383400000|2024-02-08 09:10:00|9844.5|9842.5|9844.5|9842.5|9845.5|9843.5|9842.5|9840.5|522
1707383700000|2024-02-08 09:15:00|9845.5|9843.5|9846.5|9844.5|9847.5|9845.5|9845.5|9843.5|436
1707384000000|2024-02-08 09:20:00|9845.5|9843.5|9847.5|9845.5|9847.5|9845.5|9843.5|9841.5|205
1707384300000|2024-02-08 09:25:00|9847|9845|9849.5|9847.5|9851.5|9849.5|9844.5|9842.5|568
1707384600000|2024-02-08 09:30:00|9850.5|9848.5|9856.5|9854.5|9858.5|9856.5|9850.5|9848.5|1212
1707384900000|2024-02-08 09:35:00|9855.5|9853.5|9860.5|9858.5|9860.5|9858.5|9854.5|9852.5|516
1707385200000|2024-02-08 09:40:00|9861.5|9859.5|9864.5|9862.5|9867.5|9865.5|9860.5|9858.5|1155
1707385500000|2024-02-08 09:45:00|9865.5|9863.5|9863.5|9861.5|9866.5|9864.5|9861.5|9859.5|615
1707385800000|2024-02-08 09:50:00|9863|9861|9864.5|9862.5|9865.5|9863.5|9862.5|9860.5|336
1707386100000|2024-02-08 09:55:00|9863.5|9861.5|9860.5|9858.5|9864.5|9862.5|9859.5|9857.5|545
1707386400000|2024-02-08 10:00:00|9861.5|9859.5|9857.5|9855.5|9864.5|9862.5|9857.5|9855.5|560
1707386700000|2024-02-08 10:05:00|9856.5|9854.5|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|536
1707387000000|2024-02-08 10:10:00|9853.5|9851.5|9855.5|9853.5|9857.5|9855.5|9853.5|9851.5|345
1707387300000|2024-02-08 10:15:00|9855|9853|9853.5|9851.5|9856|9854|9853.5|9851.5|285
1707387600000|2024-02-08 10:20:00|9854.5|9852.5|9853.5|9851.5|9855.5|9853.5|9853.5|9851.5|605
1707387900000|2024-02-08 10:25:00|9854.5|9852.5|9854|9852|9855|9853|9853.5|9851.5|269
1707388200000|2024-02-08 10:30:00|9854.5|9852.5|9846.5|9844.5|9854.5|9852.5|9846.5|9844.5|663
1707388500000|2024-02-08 10:35:00|9846|9844|9845.5|9843.5|9847.5|9845.5|9844.5|9842.5|333
1707388800000|2024-02-08 10:40:00|9844.5|9842.5|9839.5|9837.5|9845.5|9843.5|9839|9837|562
1707389100000|2024-02-08 10:45:00|9840.5|9838.5|9838.5|9836.5|9840.5|9838.5|9834.5|9832.5|910
1707389400000|2024-02-08 10:50:00|9838|9836|9834.5|9832.5|9840.5|9838.5|9834.5|9832.5|550
1707389700000|2024-02-08 10:55:00|9833.5|9831.5|9830.5|9828.5|9833.5|9831.5|9830.5|9828.5|760
1707390000000|2024-02-08 11:00:00|9829.5|9827.5|9830.5|9828.5|9832.5|9830.5|9828.5|9826.5|382
1707390300000|2024-02-08 11:05:00|9830|9828|9829.5|9827.5|9830.5|9828.5|9827.5|9825.5|414
1707390600000|2024-02-08 11:10:00|9830.5|9828.5|9824.5|9822.5|9830.5|9828.5|9824.5|9822.5|439
1707390900000|2024-02-08 11:15:00|9825|9823|9824.5|9822.5|9826.5|9824.5|9823.5|9821.5|460
1707391200000|2024-02-08 11:20:00|9823.5|9821.5|9824.5|9822.5|9825.5|9823.5|9822.5|9820.5|328
1707391500000|2024-02-08 11:25:00|9823.5|9821.5|9819.5|9817.5|9824.5|9822.5|9818.5|9816.5|641
1707391800000|2024-02-08 11:30:00|9818.5|9816.5|9820.5|9818.5|9821.5|9819.5|9817|9815|919
1707392100000|2024-02-08 11:35:00|9819.5|9817.5|9817.5|9815.5|9820.5|9818.5|9817.5|9815.5|511
1707392400000|2024-02-08 11:40:00|9818.5|9816.5|9819.5|9817.5|9822.5|9820.5|9817.5|9815.5|568
1707392700000|2024-02-08 11:45:00|9818.5|9816.5|9816.5|9814.5|9818.5|9816.5|9815.5|9813.5|488
1707393000000|2024-02-08 11:50:00|9816|9814|9813.5|9811.5|9817.5|9815.5|9813.5|9811.5|461
1707393300000|2024-02-08 11:55:00|9813|9811|9812.5|9810.5|9813.5|9811.5|9809.5|9807.5|887
1707393600000|2024-02-08 12:00:00|9813.5|9811.5|9813.5|9811.5|9815.5|9813.5|9812|9810|664
1707393900000|2024-02-08 12:05:00|9813|9811|9809.5|9807.5|9813.5|9811.5|9807.5|9805.5|668
1707394200000|2024-02-08 12:10:00|9810|9808|9809.5|9807.5|9810.5|9808.5|9806.5|9804.5|936
1707394500000|2024-02-08 12:15:00|9808.5|9806.5|9809.5|9807.5|9810.5|9808.5|9807.5|9805.5|582
1707394800000|2024-02-08 12:20:00|9810|9808|9817.5|9815.5|9818.5|9816.5|9809.5|9807.5|740
1707395100000|2024-02-08 12:25:00|9816.5|9814.5|9817.5|9815.5|9818.5|9816.5|9814.5|9812.5|695
1707395400000|2024-02-08 12:30:00|9817|9815|9815.5|9813.5|9818.5|9816.5|9814|9812|355
1707395700000|2024-02-08 12:35:00|9815|9813|9813.5|9811.5|9815.5|9813.5|9810.5|9808.5|591
1707396000000|2024-02-08 12:40:00|9812.5|9810.5|9814.5|9812.5|9816.5|9814.5|9811.5|9809.5|837
1707396300000|2024-02-08 12:45:00|9815.5|9813.5|9815.5|9813.5|9818.5|9816.5|9815.5|9813.5|504
1707396600000|2024-02-08 12:50:00|9814|9812|9819.5|9817.5|9819.5|9817.5|9814|9812|326
1707396900000|2024-02-08 12:55:00|9818.5|9816.5|9820.5|9818.5|9821.5|9819.5|9816|9814|605
1707397200000|2024-02-08 13:00:00|9819.5|9817.5|9815.5|9813.5|9819.5|9817.5|9814|9812|503
1707397500000|2024-02-08 13:05:00|9816.5|9814.5|9818.5|9816.5|9819.5|9817.5|9816.5|9814.5|600
1707397800000|2024-02-08 13:10:00|9817.5|9815.5|9820.5|9818.5|9820.5|9818.5|9816.5|9814.5|343
1707398100000|2024-02-08 13:15:00|9820|9818|9819.5|9817.5|9821.5|9819.5|9817.5|9815.5|356
1707398400000|2024-02-08 13:20:00|9819|9817|9820.5|9818.5|9821.5|9819.5|9817.5|9815.5|507
1707398700000|2024-02-08 13:25:00|9819.5|9817.5|9815|9813|9820.5|9818.5|9813.5|9811.5|1034
1707399000000|2024-02-08 13:30:00|9814|9812|9806.5|9804.5|9814|9812|9805.5|9803.5|1373
1707399300000|2024-02-08 13:35:00|9807|9805|9807.5|9805.5|9807.5|9805.5|9803.5|9801.5|686
1707399600000|2024-02-08 13:40:00|9807|9805|9807.5|9805.5|9812.5|9810.5|9804.5|9802.5|1393
1707399900000|2024-02-08 13:45:00|9806.5|9804.5|9807.5|9805.5|9813|9811|9806|9804|1604
1707400200000|2024-02-08 13:50:00|9807|9805|9803.5|9801.5|9807.5|9805.5|9802.5|9800.5|1054
1707400500000|2024-02-08 13:55:00|9802.5|9800.5|9808.5|9806.5|9812.5|9810.5|9802.5|9800.5|1656
1707400800000|2024-02-08 14:00:00|9807.5|9805.5|9816.5|9814.5|9817.5|9815.5|9805.5|9803.5|3938
1707401100000|2024-02-08 14:05:00|9816|9814|9814.5|9812.5|9816.5|9814.5|9812.5|9810.5|606
1707401400000|2024-02-08 14:10:00|9815|9813|9814.5|9812.5|9819.5|9817.5|9814.5|9812.5|865
1707401700000|2024-02-08 14:15:00|9813.5|9811.5|9816.5|9814.5|9818.5|9816.5|9812|9810|378
1707402000000|2024-02-08 14:20:00|9815.5|9813.5|9814.5|9812.5|9815.5|9813.5|9811.5|9809.5|609
1707402300000|2024-02-08 14:25:00|9813.5|9811.5|9818|9816|9820|9818|9813.5|9811.5|752
1707402600000|2024-02-08 14:30:00|9817.5|9815.5|9813.5|9811.5|9819.5|9817.5|9811.5|9809.5|890
1707402900000|2024-02-08 14:35:00|9814|9812|9808.5|9806.5|9818.5|9816.5|9807.5|9805.5|869
1707403200000|2024-02-08 14:40:00|9807.5|9805.5|9807.5|9805.5|9811.5|9809.5|9806|9804|734
1707403500000|2024-02-08 14:45:00|9808.5|9806.5|9809.5|9807.5|9813.5|9811.5|9807.5|9805.5|1171
1707403800000|2024-02-08 14:50:00|9810.5|9808.5|9811|9809|9811.5|9809.5|9807.5|9805.5|720
1707404100000|2024-02-08 14:55:00|9811.5|9809.5|9813.5|9811.5|9814.5|9812.5|9811.5|9809.5|822
1707404400000|2024-02-08 15:00:00|9814.5|9812.5|9816.5|9814.5|9816.5|9814.5|9810.5|9808.5|1364
1707404700000|2024-02-08 15:05:00|9815.5|9813.5|9807|9805|9816.5|9814.5|9807|9805|780
1707405000000|2024-02-08 15:10:00|9806.5|9804.5|9806.5|9804.5|9808.5|9806.5|9803.5|9801.5|835
1707405300000|2024-02-08 15:15:00|9807|9805|9802.5|9800.5|9807.5|9805.5|9802.5|9800.5|1288
1707405600000|2024-02-08 15:20:00|9801.5|9799.5|9803.5|9801.5|9805|9803|9800.5|9798.5|1323
1707405900000|2024-02-08 15:25:00|9804.5|9802.5|9804.5|9802.5|9806.5|9804.5|9800.5|9798.5|1334
1707406200000|2024-02-08 15:30:00|9805.5|9803.5|9809|9807|9810.5|9808.5|9802.5|9800.5|747
1707406500000|2024-02-08 15:35:00|9808.5|9806.5|9803.5|9801.5|9810|9808|9802.5|9800.5|1148
1707406800000|2024-02-08 15:40:00|9802.5|9800.5|9801.5|9799.5|9803.5|9801.5|9799.5|9797.5|704
1707407100000|2024-02-08 15:45:00|9801|9799|9803.5|9801.5|9805.5|9803.5|9797.5|9795.5|988
1707407400000|2024-02-08 15:50:00|9804|9802|9802|9800|9805.5|9803.5|9801.5|9799.5|893
1707407700000|2024-02-08 15:55:00|9801.5|9799.5|9802|9800|9806.5|9804.5|9801.5|9799.5|797
1707408000000|2024-02-08 16:00:00|9801.5|9799.5|9797.5|9795.5|9803.5|9801.5|9797.5|9795.5|902
1707408300000|2024-02-08 16:05:00|9796.5|9794.5|9794.5|9792.5|9796.5|9794.5|9792.5|9790.5|959
1707408600000|2024-02-08 16:10:00|9793.5|9791.5|9787.5|9785.5|9793.5|9791.5|9787|9785|2467
1707408900000|2024-02-08 16:15:00|9787|9785|9778.5|9776.5|9789.5|9787.5|9778.5|9776.5|2717
1707409200000|2024-02-08 16:20:00|9779.5|9777.5|9779.5|9777.5|9780|9778|9776.5|9774.5|1179
1707409500000|2024-02-08 16:25:00|9780|9778|9782.5|9780.5|9783.5|9781.5|9779.5|9777.5|576
1707409800000|2024-02-08 16:30:00|9783.5|9781.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|799
1707410100000|2024-02-08 16:35:00|9785.5|9783.5|9786.5|9784.5|9787|9785|9783.5|9781.5|537
1707410400000|2024-02-08 16:40:00|9785.5|9783.5|9787.5|9785.5|9788.5|9786.5|9784.5|9782.5|844
1707410700000|2024-02-08 16:45:00|9786.5|9784.5|9782.5|9780.5|9788|9786|9782.5|9780.5|486
1707411000000|2024-02-08 16:50:00|9783|9781|9784.5|9782.5|9786.5|9784.5|9781.5|9779.5|438
1707411300000|2024-02-08 16:55:00|9783.5|9781.5|9785|9783|9785.5|9783.5|9783.5|9781.5|355
1707411600000|2024-02-08 17:00:00|9785.5|9783.5|9783.5|9781.5|9785.5|9783.5|9782.5|9780.5|374
1707411900000|2024-02-08 17:05:00|9782.5|9780.5|9779|9777|9782.5|9780.5|9778.5|9776.5|380
1707412200000|2024-02-08 17:10:00|9779.5|9777.5|9778.5|9776.5|9779.5|9777.5|9778.5|9776.5|88
1707412500000|2024-02-08 17:15:00|9779.5|9777.5|9778.5|9776.5|9780.5|9778.5|9777.5|9775.5|323
1707412800000|2024-02-08 17:20:00|9777.5|9775.5|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|232
1707413100000|2024-02-08 17:25:00|9777.5|9775.5|9778|9776|9778.5|9776.5|9775.5|9773.5|237
1707413400000|2024-02-08 17:30:00|9778.5|9776.5|9777.5|9775.5|9779.5|9777.5|9777.5|9775.5|63
1707413700000|2024-02-08 17:35:00|9778.5|9776.5|9781.5|9779.5|9782|9780|9777.5|9775.5|313
1707414000000|2024-02-08 17:40:00|9780.5|9778.5|9781.5|9779.5|9782.5|9780.5|9779.5|9777.5|169
1707414300000|2024-02-08 17:45:00|9782|9780|9780.5|9778.5|9782.5|9780.5|9780.5|9778.5|171
1707414600000|2024-02-08 17:50:00|9779.5|9777.5|9779.5|9777.5|9780.5|9778.5|9778.5|9776.5|161
1707414900000|2024-02-08 17:55:00|9780.5|9778.5|9778.5|9776.5|9780.5|9778.5|9778|9776|159
1707465600000|2024-02-09 08:00:00|9755|9753|9754.5|9752.5|9763|9761|9751.5|9749.5|1143
1707465900000|2024-02-09 08:05:00|9755.5|9753.5|9756.5|9754.5|9757.5|9755.5|9750.5|9748.5|1073
1707466200000|2024-02-09 08:10:00|9757|9755|9747.5|9745.5|9758.5|9756.5|9746.5|9744.5|1134
1707466500000|2024-02-09 08:15:00|9748.5|9746.5|9751.5|9749.5|9751.5|9749.5|9746.5|9744.5|812
1707466800000|2024-02-09 08:20:00|9750.5|9748.5|9759.5|9757.5|9760.5|9758.5|9749.5|9747.5|749
1707467100000|2024-02-09 08:25:00|9760.5|9758.5|9766.5|9764.5|9766.5|9764.5|9759.5|9757.5|618
1707467400000|2024-02-09 08:30:00|9765.5|9763.5|9761.5|9759.5|9765.5|9763.5|9755.5|9753.5|1245
1707467700000|2024-02-09 08:35:00|9762.5|9760.5|9765.5|9763.5|9768|9766|9759.5|9757.5|718
1707468000000|2024-02-09 08:40:00|9766|9764|9765.5|9763.5|9768.5|9766.5|9759.5|9757.5|702
1707468300000|2024-02-09 08:45:00|9764.5|9762.5|9771.5|9769.5|9771.5|9769.5|9764.5|9762.5|698
1707468600000|2024-02-09 08:50:00|9770.5|9768.5|9776.5|9774.5|9776.5|9774.5|9769.5|9767.5|525
1707468900000|2024-02-09 08:55:00|9775.5|9773.5|9774.5|9772.5|9778.5|9776.5|9774.5|9772.5|488
1707469200000|2024-02-09 09:00:00|9775.5|9773.5|9771.5|9769.5|9776.5|9774.5|9766.5|9764.5|703
1707469500000|2024-02-09 09:05:00|9772|9770|9772.5|9770.5|9774.5|9772.5|9769.5|9767.5|1023
1707469800000|2024-02-09 09:10:00|9771.5|9769.5|9774.5|9772.5|9775|9773|9771|9769|842
1707470100000|2024-02-09 09:15:00|9775.5|9773.5|9771.5|9769.5|9778.5|9776.5|9771.5|9769.5|1042
1707470400000|2024-02-09 09:20:00|9772|9770|9777.5|9775.5|9777.5|9775.5|9769.5|9767.5|802
1707470700000|2024-02-09 09:25:00|9778.5|9776.5|9781.5|9779.5|9782.5|9780.5|9777.5|9775.5|749
1707471000000|2024-02-09 09:30:00|9780.5|9778.5|9780.5|9778.5|9782.5|9780.5|9778.5|9776.5|488
1707471300000|2024-02-09 09:35:00|9781|9779|9783.5|9781.5|9783.5|9781.5|9779.5|9777.5|650
1707471600000|2024-02-09 09:40:00|9782.5|9780.5|9778.5|9776.5|9784.5|9782.5|9778|9776|588
1707471900000|2024-02-09 09:45:00|9777.5|9775.5|9778.5|9776.5|9781.5|9779.5|9775.5|9773.5|728
1707472200000|2024-02-09 09:50:00|9777.5|9775.5|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|472
1707472500000|2024-02-09 09:55:00|9777.5|9775.5|9777.5|9775.5|9779.5|9777.5|9775.5|9773.5|337
1707472800000|2024-02-09 10:00:00|9778.5|9776.5|9777.5|9775.5|9778.5|9776.5|9775.5|9773.5|832
1707473100000|2024-02-09 10:05:00|9778|9776|9783.5|9781.5|9783.5|9781.5|9777.5|9775.5|1148
1707473400000|2024-02-09 10:10:00|9782.5|9780.5|9781.5|9779.5|9783.5|9781.5|9779.5|9777.5|497
1707473700000|2024-02-09 10:15:00|9780.5|9778.5|9780.5|9778.5|9781.5|9779.5|9777.5|9775.5|512
1707474000000|2024-02-09 10:20:00|9781.5|9779.5|9783.5|9781.5|9783.5|9781.5|9781.5|9779.5|332
1707474300000|2024-02-09 10:25:00|9782.5|9780.5|9783.5|9781.5|9785.5|9783.5|9781.5|9779.5|581
1707474600000|2024-02-09 10:30:00|9784.5|9782.5|9777.5|9775.5|9784.5|9782.5|9777.5|9775.5|417
1707474900000|2024-02-09 10:35:00|9778.5|9776.5|9777.5|9775.5|9781.5|9779.5|9777.5|9775.5|600
1707475200000|2024-02-09 10:40:00|9778.5|9776.5|9779.5|9777.5|9782.5|9780.5|9778.5|9776.5|371
1707475500000|2024-02-09 10:45:00|9780|9778|9782.5|9780.5|9782.5|9780.5|9779.5|9777.5|505
1707475800000|2024-02-09 10:50:00|9781.5|9779.5|9781.5|9779.5|9782.5|9780.5|9775.5|9773.5|450
1707476100000|2024-02-09 10:55:00|9782|9780|9784.5|9782.5|9784.5|9782.5|9779.5|9777.5|254
1707476400000|2024-02-09 11:00:00|9785|9783|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|595
1707476700000|2024-02-09 11:05:00|9786|9784|9787.5|9785.5|9789.5|9787.5|9784.5|9782.5|342
1707477000000|2024-02-09 11:10:00|9786.5|9784.5|9784.5|9782.5|9787.5|9785.5|9782.5|9780.5|394
1707477300000|2024-02-09 11:15:00|9784|9782|9783.5|9781.5|9785.5|9783.5|9782|9780|656
1707477600000|2024-02-09 11:20:00|9784|9782|9788.5|9786.5|9788.5|9786.5|9783.5|9781.5|214
1707477900000|2024-02-09 11:25:00|9789.5|9787.5|9792.5|9790.5|9793.5|9791.5|9788.5|9786.5|552
1707478200000|2024-02-09 11:30:00|9793.5|9791.5|9790.5|9788.5|9794.5|9792.5|9790|9788|756
1707478500000|2024-02-09 11:35:00|9791|9789|9794.5|9792.5|9795.5|9793.5|9791|9789|357
1707478800000|2024-02-09 11:40:00|9793.5|9791.5|9790.5|9788.5|9794.5|9792.5|9790.5|9788.5|422
1707479100000|2024-02-09 11:45:00|9791|9789|9789.5|9787.5|9793|9791|9788.5|9786.5|375
1707479400000|2024-02-09 11:50:00|9790.5|9788.5|9788.5|9786.5|9790.5|9788.5|9786.5|9784.5|840
1707479700000|2024-02-09 11:55:00|9787.5|9785.5|9793.5|9791.5|9794.5|9792.5|9787.5|9785.5|670
1707480000000|2024-02-09 12:00:00|9794.5|9792.5|9792.5|9790.5|9794.5|9792.5|9791.5|9789.5|626
1707480300000|2024-02-09 12:05:00|9792|9790|9789.5|9787.5|9792.5|9790.5|9788.5|9786.5|536
1707480600000|2024-02-09 12:10:00|9788.5|9786.5|9791.5|9789.5|9792.5|9790.5|9788|9786|957
1707480900000|2024-02-09 12:15:00|9792.5|9790.5|9786.5|9784.5|9792.5|9790.5|9784.5|9782.5|1020
1707481200000|2024-02-09 12:20:00|9787.5|9785.5|9788.5|9786.5|9789.5|9787.5|9787.5|9785.5|238
1707481500000|2024-02-09 12:25:00|9789.5|9787.5|9783.5|9781.5|9789.5|9787.5|9782.5|9780.5|533
1707481800000|2024-02-09 12:30:00|9782.5|9780.5|9784.5|9782.5|9785.5|9783.5|9781.5|9779.5|868
1707482100000|2024-02-09 12:35:00|9783.5|9781.5|9780.5|9778.5|9783.5|9781.5|9779.5|9777.5|286
1707482400000|2024-02-09 12:40:00|9781.5|9779.5|9785.5|9783.5|9788.5|9786.5|9780.5|9778.5|501
1707482700000|2024-02-09 12:45:00|9786.5|9784.5|9783.5|9781.5|9786.5|9784.5|9782|9780|261
1707483000000|2024-02-09 12:50:00|9782.5|9780.5|9780.5|9778.5|9782.5|9780.5|9779.5|9777.5|324
1707483300000|2024-02-09 12:55:00|9781.5|9779.5|9780.5|9778.5|9783.5|9781.5|9779.5|9777.5|268
1707483600000|2024-02-09 13:00:00|9781|9779|9783.5|9781.5|9785.5|9783.5|9780|9778|502
1707483900000|2024-02-09 13:05:00|9782.5|9780.5|9783.5|9781.5|9785.5|9783.5|9781.5|9779.5|519
1707484200000|2024-02-09 13:10:00|9785.5|9783.5|9784|9782|9785.5|9783.5|9782.5|9780.5|340
1707484500000|2024-02-09 13:15:00|9784.5|9782.5|9787.5|9785.5|9787.5|9785.5|9782.5|9780.5|372
1707484800000|2024-02-09 13:20:00|9786.5|9784.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|800
1707485100000|2024-02-09 13:25:00|9789|9787|9788.5|9786.5|9793|9791|9787.5|9785.5|926
1707485400000|2024-02-09 13:30:00|9785.5|9783.5|9815.5|9813.5|9825.5|9823.5|9782|9780|2725
1707485700000|2024-02-09 13:35:00|9816|9814|9808.5|9806.5|9817.5|9815.5|9804.5|9802.5|2135
1707486000000|2024-02-09 13:40:00|9807.5|9805.5|9803.5|9801.5|9808.5|9806.5|9793.5|9791.5|1573
1707486300000|2024-02-09 13:45:00|9803|9801|9800.5|9798.5|9803.5|9801.5|9796.5|9794.5|745
1707486600000|2024-02-09 13:50:00|9799.5|9797.5|9785.5|9783.5|9799.5|9797.5|9783.5|9781.5|1625
1707486900000|2024-02-09 13:55:00|9784.5|9782.5|9780.5|9778.5|9787.5|9785.5|9780.5|9778.5|1142
1707487200000|2024-02-09 14:00:00|9779.5|9777.5|9773.5|9771.5|9783.5|9781.5|9771.5|9769.5|1330
1707487500000|2024-02-09 14:05:00|9774|9772|9785.5|9783.5|9787.5|9785.5|9773.5|9771.5|901
1707487800000|2024-02-09 14:10:00|9786|9784|9785.5|9783.5|9789.5|9787.5|9784.5|9782.5|687
1707488100000|2024-02-09 14:15:00|9785|9783|9773.5|9771.5|9785.5|9783.5|9772.5|9770.5|1113
1707488400000|2024-02-09 14:20:00|9774|9772|9761|9759|9774|9772|9760|9758|1388
1707488700000|2024-02-09 14:25:00|9760.5|9758.5|9760.5|9758.5|9762.5|9760.5|9756.5|9754.5|1314
1707489000000|2024-02-09 14:30:00|9761.5|9759.5|9760.5|9758.5|9764.5|9762.5|9758.5|9756.5|855
1707489300000|2024-02-09 14:35:00|9761|9759|9764.5|9762.5|9769.5|9767.5|9760.5|9758.5|1184
1707489600000|2024-02-09 14:40:00|9763.5|9761.5|9764|9762|9765.5|9763.5|9762.5|9760.5|988
1707489900000|2024-02-09 14:45:00|9763.5|9761.5|9760.5|9758.5|9764.5|9762.5|9759.5|9757.5|413
1707490200000|2024-02-09 14:50:00|9761.5|9759.5|9759.5|9757.5|9763.5|9761.5|9757.5|9755.5|1627
1707490500000|2024-02-09 14:55:00|9759|9757|9761.5|9759.5|9763.5|9761.5|9758.5|9756.5|823
1707490800000|2024-02-09 15:00:00|9762|9760|9763.5|9761.5|9770.5|9768.5|9761.5|9759.5|1733
1707491100000|2024-02-09 15:05:00|9764.5|9762.5|9761.5|9759.5|9765.5|9763.5|9760.5|9758.5|723
1707491400000|2024-02-09 15:10:00|9760.5|9758.5|9756.5|9754.5|9761.5|9759.5|9756.5|9754.5|411
1707491700000|2024-02-09 15:15:00|9757|9755|9758.5|9756.5|9760.5|9758.5|9755.5|9753.5|913
1707492000000|2024-02-09 15:20:00|9759.5|9757.5|9761.5|9759.5|9764.5|9762.5|9758.5|9756.5|545
1707492300000|2024-02-09 15:25:00|9760.5|9758.5|9759.5|9757.5|9762.5|9760.5|9757.5|9755.5|548
1707492600000|2024-02-09 15:30:00|9758.5|9756.5|9766.5|9764.5|9767|9765|9757.5|9755.5|494
1707492900000|2024-02-09 15:35:00|9767|9765|9768.5|9766.5|9768.5|9766.5|9763.5|9761.5|589
1707493200000|2024-02-09 15:40:00|9767.5|9765.5|9759.5|9757.5|9768.5|9766.5|9758.5|9756.5|374
1707493500000|2024-02-09 15:45:00|9758.5|9756.5|9757.5|9755.5|9759.5|9757.5|9756.5|9754.5|385
1707493800000|2024-02-09 15:50:00|9758.5|9756.5|9755.5|9753.5|9759.5|9757.5|9754.5|9752.5|468
1707494100000|2024-02-09 15:55:00|9756.5|9754.5|9752.5|9750.5|9756.5|9754.5|9752.5|9750.5|1175
1707494400000|2024-02-09 16:00:00|9751.5|9749.5|9753.5|9751.5|9753.5|9751.5|9750.5|9748.5|1417
1707494700000|2024-02-09 16:05:00|9752.5|9750.5|9753.5|9751.5|9755.5|9753.5|9748.5|9746.5|1221
1707495000000|2024-02-09 16:10:00|9753|9751|9750.5|9748.5|9756.5|9754.5|9748.5|9746.5|2611
1707495300000|2024-02-09 16:15:00|9752.5|9750.5|9761.5|9759.5|9762.5|9760.5|9751.5|9749.5|1671
1707495600000|2024-02-09 16:20:00|9760.5|9758.5|9758|9756|9765.5|9763.5|9758|9756|484
1707495900000|2024-02-09 16:25:00|9758.5|9756.5|9759.5|9757.5|9760.5|9758.5|9757.5|9755.5|465
1707496200000|2024-02-09 16:30:00|9758.5|9756.5|9760.5|9758.5|9760.5|9758.5|9758.5|9756.5|318
1707496500000|2024-02-09 16:35:00|9760|9758|9757.5|9755.5|9760|9758|9753.5|9751.5|603
1707496800000|2024-02-09 16:40:00|9758|9756|9756.5|9754.5|9758.5|9756.5|9755.5|9753.5|202
1707497100000|2024-02-09 16:45:00|9757.5|9755.5|9759|9757|9759.5|9757.5|9755.5|9753.5|580
1707497400000|2024-02-09 16:50:00|9758.5|9756.5|9758.5|9756.5|9759.5|9757.5|9758.5|9756.5|375
1707497700000|2024-02-09 16:55:00|9757.5|9755.5|9757.5|9755.5|9762.5|9760.5|9757.5|9755.5|594
1707498000000|2024-02-09 17:00:00|9756.5|9754.5|9756.5|9754.5|9757.5|9755.5|9755.5|9753.5|407
1707498300000|2024-02-09 17:05:00|9755.5|9753.5|9757.5|9755.5|9758.5|9756.5|9754.5|9752.5|480
1707498600000|2024-02-09 17:10:00|9758.5|9756.5|9762|9760|9762.5|9760.5|9756.5|9754.5|314
1707498900000|2024-02-09 17:15:00|9762.5|9760.5|9760.5|9758.5|9762.5|9760.5|9760.5|9758.5|114
1707499200000|2024-02-09 17:20:00|9761|9759|9762.5|9760.5|9762.5|9760.5|9759.5|9757.5|95
1707499500000|2024-02-09 17:25:00|9763|9761|9766.5|9764.5|9767.5|9765.5|9763|9761|411
1707499800000|2024-02-09 17:30:00|9767.5|9765.5|9766.5|9764.5|9768.5|9766.5|9766.5|9764.5|204
1707500100000|2024-02-09 17:35:00|9767.5|9765.5|9767.5|9765.5|9768.5|9766.5|9765.5|9763.5|92
1707500400000|2024-02-09 17:40:00|9768.5|9766.5|9767.5|9765.5|9768.5|9766.5|9767|9765|101
1707500700000|2024-02-09 17:45:00|9768.5|9766.5|9769.5|9767.5|9769.5|9767.5|9767.5|9765.5|118
1707501000000|2024-02-09 17:50:00|9770|9768|9773|9771|9774|9772|9769.5|9767.5|206
1707501300000|2024-02-09 17:55:00|9773.5|9771.5|9777|9775|9777.5|9775.5|9772.5|9770.5|377
1707724800000|2024-02-12 08:00:00|9784.5|9782.5|9791.5|9789.5|9795.5|9793.5|9778.5|9776.5|1927
1707725100000|2024-02-12 08:05:00|9792.5|9790.5|9789.5|9787.5|9792.5|9790.5|9787.5|9785.5|933
1707725400000|2024-02-12 08:10:00|9788.5|9786.5|9784.5|9782.5|9789.5|9787.5|9783.5|9781.5|755
1707725700000|2024-02-12 08:15:00|9783.5|9781.5|9790.5|9788.5|9790.5|9788.5|9781.5|9779.5|542
1707726000000|2024-02-12 08:20:00|9790|9788|9787.5|9785.5|9790.5|9788.5|9783.5|9781.5|552
1707726300000|2024-02-12 08:25:00|9787|9785|9783.5|9781.5|9788.5|9786.5|9783.5|9781.5|368
1707726600000|2024-02-12 08:30:00|9782.5|9780.5|9779.5|9777.5|9786.5|9784.5|9778.5|9776.5|651
1707726900000|2024-02-12 08:35:00|9780.5|9778.5|9776.5|9774.5|9780.5|9778.5|9774.5|9772.5|511
1707727200000|2024-02-12 08:40:00|9777.5|9775.5|9778.5|9776.5|9780.5|9778.5|9776.5|9774.5|491
1707727500000|2024-02-12 08:45:00|9779.5|9777.5|9774.5|9772.5|9779.5|9777.5|9773.5|9771.5|258
1707727800000|2024-02-12 08:50:00|9775|9773|9771.5|9769.5|9776.5|9774.5|9769.5|9767.5|397
1707728100000|2024-02-12 08:55:00|9769.5|9767.5|9764.5|9762.5|9771|9769|9764.5|9762.5|497
1707728400000|2024-02-12 09:00:00|9765.5|9763.5|9763.5|9761.5|9765.5|9763.5|9761.5|9759.5|241
1707728700000|2024-02-12 09:05:00|9764.5|9762.5|9760.5|9758.5|9764.5|9762.5|9759.5|9757.5|519
1707729000000|2024-02-12 09:10:00|9760|9758|9765.5|9763.5|9765.5|9763.5|9759.5|9757.5|508
1707729300000|2024-02-12 09:15:00|9766.5|9764.5|9771.5|9769.5|9771.5|9769.5|9766.5|9764.5|434
1707729600000|2024-02-12 09:20:00|9772|9770|9769.5|9767.5|9772.5|9770.5|9768.5|9766.5|198
1707729900000|2024-02-12 09:25:00|9770.5|9768.5|9771.5|9769.5|9771.5|9769.5|9770.5|9768.5|350
1707730200000|2024-02-12 09:30:00|9772.5|9770.5|9768.5|9766.5|9773.5|9771.5|9768.5|9766.5|480
1707730500000|2024-02-12 09:35:00|9769|9767|9768.5|9766.5|9770.5|9768.5|9767.5|9765.5|190
1707730800000|2024-02-12 09:40:00|9767.5|9765.5|9772.5|9770.5|9773.5|9771.5|9766.5|9764.5|351
1707731100000|2024-02-12 09:45:00|9771.5|9769.5|9773.5|9771.5|9773.5|9771.5|9770.5|9768.5|497
1707731400000|2024-02-12 09:50:00|9772.5|9770.5|9770.5|9768.5|9774.5|9772.5|9770.5|9768.5|382
1707731700000|2024-02-12 09:55:00|9771|9769|9776.5|9774.5|9777.5|9775.5|9770.5|9768.5|753
1707732000000|2024-02-12 10:00:00|9777.5|9775.5|9779.5|9777.5|9781.5|9779.5|9776.5|9774.5|704
1707732300000|2024-02-12 10:05:00|9779|9777|9776.5|9774.5|9779.5|9777.5|9774.5|9772.5|632
1707732600000|2024-02-12 10:10:00|9777.5|9775.5|9779|9777|9779.5|9777.5|9775.5|9773.5|269
1707732900000|2024-02-12 10:15:00|9778.5|9776.5|9778.5|9776.5|9782.5|9780.5|9778|9776|549
1707733200000|2024-02-12 10:20:00|9779.5|9777.5|9787.5|9785.5|9789.5|9787.5|9779.5|9777.5|428
1707733500000|2024-02-12 10:25:00|9788.5|9786.5|9789.5|9787.5|9789.5|9787.5|9785.5|9783.5|635
1707733800000|2024-02-12 10:30:00|9788.5|9786.5|9786.5|9784.5|9788.5|9786.5|9785.5|9783.5|262
1707734100000|2024-02-12 10:35:00|9787.5|9785.5|9792.5|9790.5|9793.5|9791.5|9787.5|9785.5|894
1707734400000|2024-02-12 10:40:00|9791.5|9789.5|9791.5|9789.5|9792.5|9790.5|9790.5|9788.5|435
1707734700000|2024-02-12 10:45:00|9792|9790|9790.5|9788.5|9792.5|9790.5|9789.5|9787.5|307
1707735000000|2024-02-12 10:50:00|9790|9788|9794.5|9792.5|9794.5|9792.5|9789.5|9787.5|202
1707735300000|2024-02-12 10:55:00|9793.5|9791.5|9797|9795|9797.5|9795.5|9793.5|9791.5|951
1707735600000|2024-02-12 11:00:00|9796.5|9794.5|9793.5|9791.5|9798.5|9796.5|9793.5|9791.5|454
1707735900000|2024-02-12 11:05:00|9792.5|9790.5|9789.5|9787.5|9794.5|9792.5|9789.5|9787.5|658
1707736200000|2024-02-12 11:10:00|9790|9788|9793.5|9791.5|9794.5|9792.5|9789.5|9787.5|706
1707736500000|2024-02-12 11:15:00|9794|9792|9798.5|9796.5|9799.5|9797.5|9794|9792|299
1707736800000|2024-02-12 11:20:00|9799|9797|9795.5|9793.5|9799.5|9797.5|9794.5|9792.5|315
1707737100000|2024-02-12 11:25:00|9794.5|9792.5|9795.5|9793.5|9798.5|9796.5|9794.5|9792.5|451
1707737400000|2024-02-12 11:30:00|9796.5|9794.5|9799.5|9797.5|9799.5|9797.5|9795.5|9793.5|439
1707737700000|2024-02-12 11:35:00|9799|9797|9799.5|9797.5|9799.5|9797.5|9796.5|9794.5|199
1707738000000|2024-02-12 11:40:00|9800.5|9798.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|524
1707738300000|2024-02-12 11:45:00|9802|9800|9797.5|9795.5|9802.5|9800.5|9795.5|9793.5|402
1707738600000|2024-02-12 11:50:00|9798.5|9796.5|9799.5|9797.5|9800.5|9798.5|9797.5|9795.5|238
1707738900000|2024-02-12 11:55:00|9800.5|9798.5|9803.5|9801.5|9805.5|9803.5|9800.5|9798.5|225
1707739200000|2024-02-12 12:00:00|9804.5|9802.5|9800.5|9798.5|9804.5|9802.5|9799.5|9797.5|691
1707739500000|2024-02-12 12:05:00|9799.5|9797.5|9800|9798|9800.5|9798.5|9798.5|9796.5|141
1707739800000|2024-02-12 12:10:00|9799.5|9797.5|9801.5|9799.5|9802|9800|9797.5|9795.5|343
1707740100000|2024-02-12 12:15:00|9801|9799|9804.5|9802.5|9805.5|9803.5|9800.5|9798.5|354
1707740400000|2024-02-12 12:20:00|9803.5|9801.5|9801.5|9799.5|9805.5|9803.5|9801.5|9799.5|340
1707740700000|2024-02-12 12:25:00|9802.5|9800.5|9803.5|9801.5|9804.5|9802.5|9802|9800|154
1707741000000|2024-02-12 12:30:00|9804|9802|9800.5|9798.5|9804|9802|9799.5|9797.5|524
1707741300000|2024-02-12 12:35:00|9800|9798|9802.5|9800.5|9803|9801|9799.5|9797.5|391
1707741600000|2024-02-12 12:40:00|9803.5|9801.5|9800.5|9798.5|9803.5|9801.5|9799.5|9797.5|504
1707741900000|2024-02-12 12:45:00|9799.5|9797.5|9803.5|9801.5|9803.5|9801.5|9798.5|9796.5|330
1707742200000|2024-02-12 12:50:00|9802.5|9800.5|9800.5|9798.5|9803.5|9801.5|9800.5|9798.5|340
1707742500000|2024-02-12 12:55:00|9801|9799|9800.5|9798.5|9803.5|9801.5|9800.5|9798.5|352
1707742800000|2024-02-12 13:00:00|9801|9799|9801.5|9799.5|9802.5|9800.5|9797.5|9795.5|587
1707743100000|2024-02-12 13:05:00|9800.5|9798.5|9804.5|9802.5|9806|9804|9799.5|9797.5|525
1707743400000|2024-02-12 13:10:00|9803.5|9801.5|9802.5|9800.5|9804.5|9802.5|9799|9797|412
1707743700000|2024-02-12 13:15:00|9803.5|9801.5|9800.5|9798.5|9805.5|9803.5|9798.5|9796.5|619
1707744000000|2024-02-12 13:20:00|9801.5|9799.5|9795.5|9793.5|9801.5|9799.5|9794.5|9792.5|691
1707744300000|2024-02-12 13:25:00|9793.5|9791.5|9790.5|9788.5|9795.5|9793.5|9789.5|9787.5|1106
1707744600000|2024-02-12 13:30:00|9790|9788|9790.5|9788.5|9791.5|9789.5|9787|9785|1083
1707744900000|2024-02-12 13:35:00|9791.5|9789.5|9787.5|9785.5|9791.5|9789.5|9787.5|9785.5|369
1707745200000|2024-02-12 13:40:00|9788.5|9786.5|9782.5|9780.5|9789.5|9787.5|9780|9778|842
1707745500000|2024-02-12 13:45:00|9781.5|9779.5|9776.5|9774.5|9782.5|9780.5|9775.5|9773.5|654
1707745800000|2024-02-12 13:50:00|9777.5|9775.5|9778.5|9776.5|9780.5|9778.5|9776.5|9774.5|707
1707746100000|2024-02-12 13:55:00|9777.5|9775.5|9779.5|9777.5|9782.5|9780.5|9777.5|9775.5|749
1707746400000|2024-02-12 14:00:00|9780.5|9778.5|9782.5|9780.5|9784.5|9782.5|9780.5|9778.5|748
1707746700000|2024-02-12 14:05:00|9783.5|9781.5|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|519
1707747000000|2024-02-12 14:10:00|9783.5|9781.5|9781.5|9779.5|9783.5|9781.5|9780.5|9778.5|465
1707747300000|2024-02-12 14:15:00|9782.5|9780.5|9778.5|9776.5|9783.5|9781.5|9778.5|9776.5|391
1707747600000|2024-02-12 14:20:00|9777.5|9775.5|9777.5|9775.5|9777.5|9775.5|9774.5|9772.5|537
1707747900000|2024-02-12 14:25:00|9777|9775|9778.5|9776.5|9781.5|9779.5|9777|9775|466
1707748200000|2024-02-12 14:30:00|9778|9776|9777|9775|9778|9776|9772.5|9770.5|931
1707748500000|2024-02-12 14:35:00|9776.5|9774.5|9776.5|9774.5|9778.5|9776.5|9775.5|9773.5|610
1707748800000|2024-02-12 14:40:00|9775.5|9773.5|9775.5|9773.5|9778.5|9776.5|9773.5|9771.5|902
1707749100000|2024-02-12 14:45:00|9776|9774|9775.5|9773.5|9780.5|9778.5|9775.5|9773.5|697
1707749400000|2024-02-12 14:50:00|9776.5|9774.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|574
1707749700000|2024-02-12 14:55:00|9780.5|9778.5|9776.5|9774.5|9781.5|9779.5|9776.5|9774.5|689
1707750000000|2024-02-12 15:00:00|9778.5|9776.5|9775.5|9773.5|9780.5|9778.5|9773.5|9771.5|549
1707750300000|2024-02-12 15:05:00|9776.5|9774.5|9778.5|9776.5|9779.5|9777.5|9776.5|9774.5|403
1707750600000|2024-02-12 15:10:00|9778|9776|9771.5|9769.5|9778.5|9776.5|9770.5|9768.5|719
1707750900000|2024-02-12 15:15:00|9772.5|9770.5|9772.5|9770.5|9774.5|9772.5|9769.5|9767.5|539
1707751200000|2024-02-12 15:20:00|9771.5|9769.5|9766.5|9764.5|9772.5|9770.5|9764.5|9762.5|830
1707751500000|2024-02-12 15:25:00|9767.5|9765.5|9774.5|9772.5|9774.5|9772.5|9767.5|9765.5|863
1707751800000|2024-02-12 15:30:00|9775.5|9773.5|9775.5|9773.5|9777.5|9775.5|9772.5|9770.5|648
1707752100000|2024-02-12 15:35:00|9776.5|9774.5|9772.5|9770.5|9776.5|9774.5|9771.5|9769.5|681
1707752400000|2024-02-12 15:40:00|9772|9770|9774.5|9772.5|9779.5|9777.5|9771.5|9769.5|1273
1707752700000|2024-02-12 15:45:00|9773.5|9771.5|9774.5|9772.5|9775|9773|9771.5|9769.5|784
1707753000000|2024-02-12 15:50:00|9774|9772|9770.5|9768.5|9775.5|9773.5|9770.5|9768.5|785
1707753300000|2024-02-12 15:55:00|9769.5|9767.5|9771.5|9769.5|9777.5|9775.5|9769.5|9767.5|724
1707753600000|2024-02-12 16:00:00|9772.5|9770.5|9770.5|9768.5|9774.5|9772.5|9767.5|9765.5|1171
1707753900000|2024-02-12 16:05:00|9771.5|9769.5|9771.5|9769.5|9773|9771|9766.5|9764.5|990
1707754200000|2024-02-12 16:10:00|9770.5|9768.5|9768.5|9766.5|9772.5|9770.5|9766.5|9764.5|1545
1707754500000|2024-02-12 16:15:00|9769.5|9767.5|9772.5|9770.5|9772.5|9770.5|9767.5|9765.5|2392
1707754800000|2024-02-12 16:20:00|9771.5|9769.5|9772.5|9770.5|9772.5|9770.5|9768.5|9766.5|1086
1707755100000|2024-02-12 16:25:00|9773.5|9771.5|9775.5|9773.5|9775.5|9773.5|9773.5|9771.5|958
1707755400000|2024-02-12 16:30:00|9776.5|9774.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|504
1707755700000|2024-02-12 16:35:00|9780.5|9778.5|9780.5|9778.5|9782.5|9780.5|9779.5|9777.5|529
1707756000000|2024-02-12 16:40:00|9779.5|9777.5|9779.5|9777.5|9780.5|9778.5|9778.5|9776.5|175
1707756300000|2024-02-12 16:45:00|9779|9777|9780.5|9778.5|9780.5|9778.5|9778.5|9776.5|308
1707756600000|2024-02-12 16:50:00|9781.5|9779.5|9781.5|9779.5|9781.5|9779.5|9779.5|9777.5|179
1707756900000|2024-02-12 16:55:00|9782.5|9780.5|9782.5|9780.5|9782.5|9780.5|9779.5|9777.5|264
1707757200000|2024-02-12 17:00:00|9781.5|9779.5|9782.5|9780.5|9783|9781|9780.5|9778.5|298
1707757500000|2024-02-12 17:05:00|9783|9781|9785|9783|9785.5|9783.5|9783|9781|388
1707757800000|2024-02-12 17:10:00|9785.5|9783.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|441
1707758100000|2024-02-12 17:15:00|9785.5|9783.5|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|140
1707758400000|2024-02-12 17:20:00|9788.5|9786.5|9788.5|9786.5|9788.5|9786.5|9787.5|9785.5|215
1707758700000|2024-02-12 17:25:00|9789|9787|9787|9785|9789.5|9787.5|9786.5|9784.5|208
1707759000000|2024-02-12 17:30:00|9787.5|9785.5|9791.5|9789.5|9791.5|9789.5|9786.5|9784.5|126
1707759300000|2024-02-12 17:35:00|9791|9789|9786.5|9784.5|9791.5|9789.5|9786|9784|311
1707759600000|2024-02-12 17:40:00|9787|9785|9786.5|9784.5|9787.5|9785.5|9786|9784|226
1707759900000|2024-02-12 17:45:00|9785.5|9783.5|9784.5|9782.5|9785.5|9783.5|9783|9781|198
1707760200000|2024-02-12 17:50:00|9785|9783|9784.5|9782.5|9785.5|9783.5|9784.5|9782.5|65
1707760500000|2024-02-12 17:55:00|9783.5|9781.5|9780.5|9778.5|9783.5|9781.5|9780|9778|257
1707811200000|2024-02-13 08:00:00|9752|9750|9751.5|9749.5|9756.5|9754.5|9746|9744|2161
1707811500000|2024-02-13 08:05:00|9752.5|9750.5|9751.5|9749.5|9758.5|9756.5|9749.5|9747.5|1263
1707811800000|2024-02-13 08:10:00|9752.5|9750.5|9746.5|9744.5|9754.5|9752.5|9745.5|9743.5|1074
1707812100000|2024-02-13 08:15:00|9746|9744|9745.5|9743.5|9747.5|9745.5|9745.5|9743.5|1110
1707812400000|2024-02-13 08:20:00|9746.5|9744.5|9745.5|9743.5|9749.5|9747.5|9745.5|9743.5|719
1707812700000|2024-02-13 08:25:00|9746.5|9744.5|9745.5|9743.5|9748.5|9746.5|9743.5|9741.5|491
1707813000000|2024-02-13 08:30:00|9746.5|9744.5|9755.5|9753.5|9757.5|9755.5|9744|9742|993
1707813300000|2024-02-13 08:35:00|9756.5|9754.5|9753.5|9751.5|9759.5|9757.5|9752.5|9750.5|1005
1707813600000|2024-02-13 08:40:00|9754.5|9752.5|9758.5|9756.5|9759.5|9757.5|9754.5|9752.5|588
1707813900000|2024-02-13 08:45:00|9759|9757|9766.5|9764.5|9768.5|9766.5|9759|9757|854
1707814200000|2024-02-13 08:50:00|9767.5|9765.5|9765.5|9763.5|9769.5|9767.5|9763|9761|768
1707814500000|2024-02-13 08:55:00|9765|9763|9768.5|9766.5|9768.5|9766.5|9762.5|9760.5|485
1707814800000|2024-02-13 09:00:00|9770.5|9768.5|9767.5|9765.5|9770.5|9768.5|9767.5|9765.5|524
1707815100000|2024-02-13 09:05:00|9766.5|9764.5|9768.5|9766.5|9768.5|9766.5|9764.5|9762.5|348
1707815400000|2024-02-13 09:10:00|9767.5|9765.5|9764.5|9762.5|9767.5|9765.5|9763.5|9761.5|489
1707815700000|2024-02-13 09:15:00|9763.5|9761.5|9762.5|9760.5|9765.5|9763.5|9761.5|9759.5|780
1707816000000|2024-02-13 09:20:00|9763.5|9761.5|9763.5|9761.5|9767.5|9765.5|9761.5|9759.5|425
1707816300000|2024-02-13 09:25:00|9764.5|9762.5|9761.5|9759.5|9767.5|9765.5|9761.5|9759.5|407
1707816600000|2024-02-13 09:30:00|9760.5|9758.5|9767.5|9765.5|9767.5|9765.5|9760.5|9758.5|722
1707816900000|2024-02-13 09:35:00|9768.5|9766.5|9763.5|9761.5|9769.5|9767.5|9763.5|9761.5|800
1707817200000|2024-02-13 09:40:00|9764.5|9762.5|9767.5|9765.5|9768|9766|9763.5|9761.5|915
1707817500000|2024-02-13 09:45:00|9766.5|9764.5|9761.5|9759.5|9766.5|9764.5|9761.5|9759.5|279
1707817800000|2024-02-13 09:50:00|9762|9760|9758.5|9756.5|9762.5|9760.5|9756.5|9754.5|543
1707818100000|2024-02-13 09:55:00|9757.5|9755.5|9757.5|9755.5|9760.5|9758.5|9757.5|9755.5|2452
1707818400000|2024-02-13 10:00:00|9756.5|9754.5|9759.5|9757.5|9760.5|9758.5|9755|9753|2663
1707818700000|2024-02-13 10:05:00|9758.5|9756.5|9756.5|9754.5|9759.5|9757.5|9754.5|9752.5|787
1707819000000|2024-02-13 10:10:00|9756|9754|9756.5|9754.5|9758.5|9756.5|9754.5|9752.5|435
1707819300000|2024-02-13 10:15:00|9757.5|9755.5|9756.5|9754.5|9758.5|9756.5|9754.5|9752.5|677
1707819600000|2024-02-13 10:20:00|9757|9755|9753.5|9751.5|9757.5|9755.5|9751.5|9749.5|528
1707819900000|2024-02-13 10:25:00|9754.5|9752.5|9757.5|9755.5|9757.5|9755.5|9753.5|9751.5|650
1707820200000|2024-02-13 10:30:00|9758.5|9756.5|9762.5|9760.5|9763.5|9761.5|9756.5|9754.5|1199
1707820500000|2024-02-13 10:35:00|9763.5|9761.5|9767.5|9765.5|9767.5|9765.5|9761.5|9759.5|831
1707820800000|2024-02-13 10:40:00|9767|9765|9772.5|9770.5|9772.5|9770.5|9766.5|9764.5|1116
1707821100000|2024-02-13 10:45:00|9771.5|9769.5|9767.5|9765.5|9772.5|9770.5|9765.5|9763.5|883
1707821400000|2024-02-13 10:50:00|9766.5|9764.5|9764.5|9762.5|9767.5|9765.5|9764.5|9762.5|538
1707821700000|2024-02-13 10:55:00|9765.5|9763.5|9763.5|9761.5|9765.5|9763.5|9762.5|9760.5|342
1707822000000|2024-02-13 11:00:00|9764.5|9762.5|9763.5|9761.5|9765.5|9763.5|9763.5|9761.5|251
1707822300000|2024-02-13 11:05:00|9764.5|9762.5|9766.5|9764.5|9767.5|9765.5|9763.5|9761.5|458
1707822600000|2024-02-13 11:10:00|9765.5|9763.5|9770.5|9768.5|9770.5|9768.5|9765.5|9763.5|357
1707822900000|2024-02-13 11:15:00|9771.5|9769.5|9775.5|9773.5|9775.5|9773.5|9770.5|9768.5|523
1707823200000|2024-02-13 11:20:00|9774.5|9772.5|9779|9777|9779|9777|9774.5|9772.5|636
1707823500000|2024-02-13 11:25:00|9778.5|9776.5|9776|9774|9779.5|9777.5|9775.5|9773.5|689
1707823800000|2024-02-13 11:30:00|9775.5|9773.5|9774.5|9772.5|9777.5|9775.5|9774.5|9772.5|473
1707824100000|2024-02-13 11:35:00|9773.5|9771.5|9774.5|9772.5|9775.5|9773.5|9773.5|9771.5|351
1707824400000|2024-02-13 11:40:00|9773.5|9771.5|9776.5|9774.5|9776.5|9774.5|9773|9771|357
1707824700000|2024-02-13 11:45:00|9775.5|9773.5|9776.5|9774.5|9776.5|9774.5|9775.5|9773.5|136
1707825000000|2024-02-13 11:50:00|9775.5|9773.5|9775.5|9773.5|9776.5|9774.5|9774.5|9772.5|360
1707825300000|2024-02-13 11:55:00|9775|9773|9771.5|9769.5|9775|9773|9770.5|9768.5|599
1707825600000|2024-02-13 12:00:00|9772|9770|9773.5|9771.5|9774.5|9772.5|9771.5|9769.5|625
1707825900000|2024-02-13 12:05:00|9774.5|9772.5|9773.5|9771.5|9774.5|9772.5|9772.5|9770.5|307
1707826200000|2024-02-13 12:10:00|9774.5|9772.5|9777.5|9775.5|9777.5|9775.5|9773.5|9771.5|538
1707826500000|2024-02-13 12:15:00|9777|9775|9770.5|9768.5|9777.5|9775.5|9770.5|9768.5|462
1707826800000|2024-02-13 12:20:00|9769.5|9767.5|9769.5|9767.5|9770.5|9768.5|9768.5|9766.5|755
1707827100000|2024-02-13 12:25:00|9770.5|9768.5|9774.5|9772.5|9774.5|9772.5|9770.5|9768.5|622
1707827400000|2024-02-13 12:30:00|9775.5|9773.5|9769.5|9767.5|9775.5|9773.5|9769.5|9767.5|565
1707827700000|2024-02-13 12:35:00|9770|9768|9769|9767|9770.5|9768.5|9768.5|9766.5|495
1707828000000|2024-02-13 12:40:00|9769.5|9767.5|9769.5|9767.5|9770.5|9768.5|9769|9767|218
1707828300000|2024-02-13 12:45:00|9769|9767|9772.5|9770.5|9773.5|9771.5|9768.5|9766.5|945
1707828600000|2024-02-13 12:50:00|9773.5|9771.5|9773.5|9771.5|9774.5|9772.5|9772|9770|693
1707828900000|2024-02-13 12:55:00|9773|9771|9771.5|9769.5|9774.5|9772.5|9771.5|9769.5|528
1707829200000|2024-02-13 13:00:00|9770.5|9768.5|9778.5|9776.5|9779.5|9777.5|9770.5|9768.5|1163
1707829500000|2024-02-13 13:05:00|9778|9776|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|428
1707829800000|2024-02-13 13:10:00|9780.5|9778.5|9781.5|9779.5|9781.5|9779.5|9777.5|9775.5|630
1707830100000|2024-02-13 13:15:00|9782.5|9780.5|9780.5|9778.5|9787.5|9785.5|9780.5|9778.5|1647
1707830400000|2024-02-13 13:20:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9779.5|9777.5|914
1707830700000|2024-02-13 13:25:00|9784|9782|9791|9788|9791.5|9788.5|9781.5|9779.5|774
1707831000000|2024-02-13 13:30:00|9792|9789|9697.5|9695.5|9792|9789|9694.5|9692.5|4424
1707831300000|2024-02-13 13:35:00|9696.5|9694.5|9717.5|9715.5|9722|9720|9681.5|9679.5|3899
1707831600000|2024-02-13 13:40:00|9716.5|9714.5|9721.5|9719.5|9722.5|9720.5|9706.5|9704.5|2497
1707831900000|2024-02-13 13:45:00|9721|9719|9712.5|9710.5|9722.5|9720.5|9704.5|9702.5|3020
1707832200000|2024-02-13 13:50:00|9711.5|9709.5|9722.5|9720.5|9725|9723|9702.5|9700.5|2423
1707832500000|2024-02-13 13:55:00|9721.5|9719.5|9718.5|9716.5|9728.5|9726.5|9713|9711|1599
1707832800000|2024-02-13 14:00:00|9718|9716|9711|9709|9718|9716|9710.5|9708.5|1749
1707833100000|2024-02-13 14:05:00|9710.5|9708.5|9700.5|9698.5|9710.5|9708.5|9698.5|9696.5|2158
1707833400000|2024-02-13 14:10:00|9701.5|9699.5|9702.5|9700.5|9704.5|9702.5|9692.5|9690.5|1632
1707833700000|2024-02-13 14:15:00|9701.5|9699.5|9709.5|9707.5|9712.5|9710.5|9701.5|9699.5|1388
1707834000000|2024-02-13 14:20:00|9708.5|9706.5|9707.5|9705.5|9711.5|9709.5|9703.5|9701.5|1344
1707834300000|2024-02-13 14:25:00|9707|9705|9710.5|9708.5|9715|9713|9707|9705|913
1707834600000|2024-02-13 14:30:00|9711.5|9709.5|9705.5|9703.5|9711.5|9709.5|9700.5|9698.5|1481
1707834900000|2024-02-13 14:35:00|9706.5|9704.5|9711.5|9709.5|9713.5|9711.5|9704.5|9702.5|861
1707835200000|2024-02-13 14:40:00|9712.5|9710.5|9720.5|9718.5|9720.5|9718.5|9711.5|9709.5|897
1707835500000|2024-02-13 14:45:00|9719.5|9717.5|9714|9712|9722.5|9720.5|9713.5|9711.5|1044
1707835800000|2024-02-13 14:50:00|9714.5|9712.5|9713.5|9711.5|9717.5|9715.5|9709|9707|746
1707836100000|2024-02-13 14:55:00|9712.5|9710.5|9711.5|9709.5|9716.5|9714.5|9710.5|9708.5|626
1707836400000|2024-02-13 15:00:00|9713.5|9711.5|9710.5|9708.5|9714|9712|9705.5|9703.5|967
1707836700000|2024-02-13 15:05:00|9708.5|9706.5|9709.5|9707.5|9716.5|9714.5|9708.5|9706.5|949
1707837000000|2024-02-13 15:10:00|9709|9707|9705.5|9703.5|9711.5|9709.5|9704|9702|1121
1707837300000|2024-02-13 15:15:00|9704.5|9702.5|9714.5|9712.5|9714.5|9712.5|9702|9700|1361
1707837600000|2024-02-13 15:20:00|9713.5|9711.5|9719.5|9717.5|9719.5|9717.5|9711.5|9709.5|917
1707837900000|2024-02-13 15:25:00|9719|9717|9722.5|9720.5|9724.5|9722.5|9718.5|9716.5|968
1707838200000|2024-02-13 15:30:00|9722|9720|9711.5|9709.5|9722.5|9720.5|9711.5|9709.5|1523
1707838500000|2024-02-13 15:35:00|9710.5|9708.5|9706.5|9704.5|9711.5|9709.5|9705.5|9703.5|811
1707838800000|2024-02-13 15:40:00|9707.5|9705.5|9715.5|9713.5|9716.5|9714.5|9707.5|9705.5|1396
1707839100000|2024-02-13 15:45:00|9714.5|9712.5|9713.5|9711.5|9714.5|9712.5|9709.5|9707.5|730
1707839400000|2024-02-13 15:50:00|9714|9712|9708.5|9706.5|9715|9713|9707.5|9705.5|986
1707839700000|2024-02-13 15:55:00|9707.5|9705.5|9701.5|9699.5|9707.5|9705.5|9700|9698|955
1707840000000|2024-02-13 16:00:00|9702.5|9700.5|9707.5|9705.5|9707.5|9705.5|9700.5|9698.5|924
1707840300000|2024-02-13 16:05:00|9708.5|9706.5|9709|9707|9710.5|9708.5|9703.5|9701.5|1207
1707840600000|2024-02-13 16:10:00|9709.5|9707.5|9702.5|9700.5|9709.5|9707.5|9699.5|9697.5|2269
1707840900000|2024-02-13 16:15:00|9703.5|9701.5|9706.5|9704.5|9709.5|9707.5|9703.5|9701.5|3285
1707841200000|2024-02-13 16:20:00|9707|9705|9707.5|9705.5|9708.5|9706.5|9704.5|9702.5|908
1707841500000|2024-02-13 16:25:00|9708.5|9706.5|9709.5|9707.5|9709.5|9707.5|9706.5|9704.5|882
1707841800000|2024-02-13 16:30:00|9710|9708|9706.5|9704.5|9710|9708|9704.5|9702.5|941
1707842100000|2024-02-13 16:35:00|9706|9704|9706.5|9704.5|9707.5|9705.5|9702.5|9700.5|647
1707842400000|2024-02-13 16:40:00|9705.5|9703.5|9703.5|9701.5|9707.5|9705.5|9702.5|9700.5|618
1707842700000|2024-02-13 16:45:00|9704.5|9702.5|9702.5|9700.5|9704.5|9702.5|9701.5|9699.5|563
1707843000000|2024-02-13 16:50:00|9701.5|9699.5|9699.5|9697.5|9702.5|9700.5|9697|9695|483
1707843300000|2024-02-13 16:55:00|9699|9697|9695.5|9693.5|9699.5|9697.5|9695|9693|418
1707843600000|2024-02-13 17:00:00|9694.5|9692.5|9692.5|9690.5|9695.5|9693.5|9691.5|9689.5|682
1707843900000|2024-02-13 17:05:00|9691.5|9689.5|9691.5|9689.5|9693.5|9691.5|9689.5|9687.5|566
1707844200000|2024-02-13 17:10:00|9690.5|9688.5|9690.5|9688.5|9694.5|9692.5|9689.5|9687.5|387
1707844500000|2024-02-13 17:15:00|9689.5|9687.5|9690.5|9688.5|9693.5|9691.5|9689.5|9687.5|636
1707844800000|2024-02-13 17:20:00|9690|9688|9688.5|9686.5|9690|9688|9687.5|9685.5|167
1707845100000|2024-02-13 17:25:00|9689|9687|9686.5|9684.5|9689.5|9687.5|9686.5|9684.5|166
1707845400000|2024-02-13 17:30:00|9687.5|9685.5|9691.5|9689.5|9692.5|9690.5|9687.5|9685.5|200
1707845700000|2024-02-13 17:35:00|9692.5|9690.5|9695.5|9693.5|9695.5|9693.5|9691.5|9689.5|151
1707846000000|2024-02-13 17:40:00|9695|9693|9692.5|9690.5|9695|9693|9692|9690|223
1707846300000|2024-02-13 17:45:00|9691.5|9689.5|9690.5|9688.5|9691.5|9689.5|9687.5|9685.5|376
1707846600000|2024-02-13 17:50:00|9691.5|9689.5|9690.5|9688.5|9693|9691|9690.5|9688.5|203
1707846900000|2024-02-13 17:55:00|9691|9689|9697|9695|9697|9695|9688.5|9686.5|471
1707897600000|2024-02-14 08:00:00|9758|9756|9771|9769|9771.5|9769.5|9756.5|9754.5|4180
1707897900000|2024-02-14 08:05:00|9770.5|9768.5|9770.5|9768.5|9771.5|9769.5|9764|9762|1825
1707898200000|2024-02-14 08:10:00|9770|9768|9770.5|9768.5|9770.5|9768.5|9761.5|9759.5|2254
1707898500000|2024-02-14 08:15:00|9769.5|9767.5|9776.5|9774.5|9777|9775|9764|9762|1747
1707898800000|2024-02-14 08:20:00|9777.5|9775.5|9783.5|9781.5|9784|9782|9776.5|9774.5|1859
1707899100000|2024-02-14 08:25:00|9782.5|9780.5|9773.5|9771.5|9783.5|9781.5|9771.5|9769.5|1351
1707899400000|2024-02-14 08:30:00|9772.5|9770.5|9761.5|9759.5|9772.5|9770.5|9759.5|9757.5|1435
1707899700000|2024-02-14 08:35:00|9762.5|9760.5|9762.5|9760.5|9764.5|9762.5|9758.5|9756.5|882
1707900000000|2024-02-14 08:40:00|9763.5|9761.5|9771|9769|9773|9771|9763.5|9761.5|647
1707900300000|2024-02-14 08:45:00|9771.5|9769.5|9764.5|9762.5|9773.5|9771.5|9764.5|9762.5|841
1707900600000|2024-02-14 08:50:00|9763.5|9761.5|9764.5|9762.5|9766.5|9764.5|9762.5|9760.5|837
1707900900000|2024-02-14 08:55:00|9765.5|9763.5|9765.5|9763.5|9767.5|9765.5|9763.5|9761.5|736
1707901200000|2024-02-14 09:00:00|9766.5|9764.5|9758.5|9756.5|9766.5|9764.5|9758.5|9756.5|885
1707901500000|2024-02-14 09:05:00|9759|9757|9753.5|9751.5|9760|9758|9752.5|9750.5|856
1707901800000|2024-02-14 09:10:00|9754.5|9752.5|9760.5|9758.5|9760.5|9758.5|9752.5|9750.5|785
1707902100000|2024-02-14 09:15:00|9759.5|9757.5|9761.5|9759.5|9763.5|9761.5|9750.5|9748.5|1577
1707902400000|2024-02-14 09:20:00|9760.5|9758.5|9759.5|9757.5|9760.5|9758.5|9758.5|9756.5|631
1707902700000|2024-02-14 09:25:00|9760.5|9758.5|9758.5|9756.5|9760.5|9758.5|9756.5|9754.5|519
1707903000000|2024-02-14 09:30:00|9759|9757|9760.5|9758.5|9765.5|9763.5|9758.5|9756.5|964
1707903300000|2024-02-14 09:35:00|9761.5|9759.5|9755.5|9753.5|9763.5|9761.5|9754.5|9752.5|765
1707903600000|2024-02-14 09:40:00|9754.5|9752.5|9757.5|9755.5|9759.5|9757.5|9751.5|9749.5|1353
1707903900000|2024-02-14 09:45:00|9757|9755|9757.5|9755.5|9760.5|9758.5|9755.5|9753.5|848
1707904200000|2024-02-14 09:50:00|9758.5|9756.5|9763.5|9761.5|9763.5|9761.5|9757.5|9755.5|885
1707904500000|2024-02-14 09:55:00|9764.5|9762.5|9771.5|9769.5|9774.5|9772.5|9763.5|9761.5|1854
1707904800000|2024-02-14 10:00:00|9770.5|9768.5|9774.5|9772.5|9774.5|9772.5|9769.5|9767.5|1880
1707905100000|2024-02-14 10:05:00|9773.5|9771.5|9772.5|9770.5|9775.5|9773.5|9771.5|9769.5|1067
1707905400000|2024-02-14 10:10:00|9771.5|9769.5|9770.5|9768.5|9771.5|9769.5|9767.5|9765.5|1028
1707905700000|2024-02-14 10:15:00|9771.5|9769.5|9775|9773|9775.5|9773.5|9771.5|9769.5|663
1707906000000|2024-02-14 10:20:00|9775.5|9773.5|9767.5|9765.5|9775.5|9773.5|9767.5|9765.5|938
1707906300000|2024-02-14 10:25:00|9768|9766|9766.5|9764.5|9770.5|9768.5|9766.5|9764.5|704
1707906600000|2024-02-14 10:30:00|9767|9765|9773.5|9771.5|9774.5|9772.5|9765.5|9763.5|1087
1707906900000|2024-02-14 10:35:00|9774.5|9772.5|9773.5|9771.5|9774.5|9772.5|9772.5|9770.5|639
1707907200000|2024-02-14 10:40:00|9772.5|9770.5|9773.5|9771.5|9775.5|9773.5|9770.5|9768.5|793
1707907500000|2024-02-14 10:45:00|9772.5|9770.5|9775.5|9773.5|9777.5|9775.5|9768.5|9766.5|1124
1707907800000|2024-02-14 10:50:00|9774.5|9772.5|9776.5|9774.5|9778.5|9776.5|9774.5|9772.5|848
1707908100000|2024-02-14 10:55:00|9777.5|9775.5|9778.5|9776.5|9780.5|9778.5|9776.5|9774.5|724
1707908400000|2024-02-14 11:00:00|9779.5|9777.5|9778.5|9776.5|9783.5|9781.5|9777.5|9775.5|846
1707908700000|2024-02-14 11:05:00|9779.5|9777.5|9775.5|9773.5|9779.5|9777.5|9775|9773|1077
1707909000000|2024-02-14 11:10:00|9776.5|9774.5|9779.5|9777.5|9782.5|9780.5|9775.5|9773.5|1116
1707909300000|2024-02-14 11:15:00|9780|9778|9783.5|9781.5|9783.5|9781.5|9776.5|9774.5|1809
1707909600000|2024-02-14 11:20:00|9784.5|9782.5|9780.5|9778.5|9787.5|9785.5|9779.5|9777.5|1485
1707909900000|2024-02-14 11:25:00|9779.5|9777.5|9774.5|9772.5|9780|9778|9770.5|9768.5|6185
1707910200000|2024-02-14 11:30:00|9775.5|9773.5|9764.5|9762.5|9779.5|9777.5|9764.5|9762.5|2737
1707910500000|2024-02-14 11:35:00|9765.5|9763.5|9764.5|9762.5|9771.5|9769.5|9763.5|9761.5|1421
1707910800000|2024-02-14 11:40:00|9763.5|9761.5|9768.5|9766.5|9768.5|9766.5|9762.5|9760.5|1055
1707911100000|2024-02-14 11:45:00|9769|9767|9765.5|9763.5|9769|9767|9761.5|9759.5|819
1707911400000|2024-02-14 11:50:00|9766.5|9764.5|9769.5|9767.5|9770|9768|9763.5|9761.5|815
1707911700000|2024-02-14 11:55:00|9770|9768|9769.5|9767.5|9771.5|9769.5|9767.5|9765.5|853
1707912000000|2024-02-14 12:00:00|9770.5|9768.5|9772.5|9770.5|9775|9773|9768.5|9766.5|804
1707912300000|2024-02-14 12:05:00|9773.5|9771.5|9769.5|9767.5|9773.5|9771.5|9768.5|9766.5|552
1707912600000|2024-02-14 12:10:00|9770|9768|9762.5|9760.5|9770.5|9768.5|9762.5|9760.5|603
1707912900000|2024-02-14 12:15:00|9763.5|9761.5|9760.5|9758.5|9764|9762|9758.5|9756.5|603
1707913200000|2024-02-14 12:20:00|9761.5|9759.5|9757.5|9755.5|9762.5|9760.5|9755.5|9753.5|591
1707913500000|2024-02-14 12:25:00|9756.5|9754.5|9753.5|9751.5|9756.5|9754.5|9752.5|9750.5|814
1707913800000|2024-02-14 12:30:00|9754.5|9752.5|9756.5|9754.5|9756.5|9754.5|9752|9750|875
1707914100000|2024-02-14 12:35:00|9757|9755|9755|9753|9758.5|9756.5|9754.5|9752.5|760
1707914400000|2024-02-14 12:40:00|9755.5|9753.5|9756.5|9754.5|9757.5|9755.5|9753.5|9751.5|774
1707914700000|2024-02-14 12:45:00|9757.5|9755.5|9754.5|9752.5|9757.5|9755.5|9753.5|9751.5|525
1707915000000|2024-02-14 12:50:00|9755.5|9753.5|9758.5|9756.5|9759.5|9757.5|9753.5|9751.5|826
1707915300000|2024-02-14 12:55:00|9757.5|9755.5|9762.5|9760.5|9762.5|9760.5|9756.5|9754.5|640
1707915600000|2024-02-14 13:00:00|9763|9761|9766.5|9764.5|9766.5|9764.5|9761.5|9759.5|1009
1707915900000|2024-02-14 13:05:00|9765.5|9763.5|9767.5|9765.5|9768.5|9766.5|9765.5|9763.5|657
1707916200000|2024-02-14 13:10:00|9766.5|9764.5|9766.5|9764.5|9770|9768|9765.5|9763.5|945
1707916500000|2024-02-14 13:15:00|9766|9764|9756.5|9754.5|9766|9764|9756.5|9754.5|1285
1707916800000|2024-02-14 13:20:00|9757.5|9755.5|9759.5|9757.5|9759.5|9757.5|9751.5|9749.5|1103
1707917100000|2024-02-14 13:25:00|9759|9757|9763.5|9761.5|9764.5|9762.5|9755.5|9753.5|1192
1707917400000|2024-02-14 13:30:00|9764.5|9762.5|9763|9761|9768.5|9766.5|9759.5|9757.5|1055
1707917700000|2024-02-14 13:35:00|9763.5|9761.5|9766.5|9764.5|9771.5|9769.5|9763.5|9761.5|1156
1707918000000|2024-02-14 13:40:00|9766|9764|9756.5|9754.5|9766.5|9764.5|9753.5|9751.5|610
1707918300000|2024-02-14 13:45:00|9755.5|9753.5|9751.5|9749.5|9756.5|9754.5|9751.5|9749.5|577
1707918600000|2024-02-14 13:50:00|9753.5|9751.5|9743.5|9741.5|9754.5|9752.5|9743.5|9741.5|1755
1707918900000|2024-02-14 13:55:00|9744|9742|9751.5|9749.5|9751.5|9749.5|9742.5|9740.5|1369
1707919200000|2024-02-14 14:00:00|9750.5|9748.5|9742.5|9740.5|9752.5|9750.5|9741.5|9739.5|1716
1707919500000|2024-02-14 14:05:00|9743|9741|9745.5|9743.5|9748.5|9746.5|9742.5|9740.5|1087
1707919800000|2024-02-14 14:10:00|9746.5|9744.5|9747.5|9745.5|9749.5|9747.5|9744.5|9742.5|803
1707920100000|2024-02-14 14:15:00|9746.5|9744.5|9743.5|9741.5|9749.5|9747.5|9743.5|9741.5|999
1707920400000|2024-02-14 14:20:00|9744.5|9742.5|9743.5|9741.5|9746|9744|9739.5|9737.5|1381
1707920700000|2024-02-14 14:25:00|9743|9741|9743.5|9741.5|9744.5|9742.5|9740.5|9738.5|940
1707921000000|2024-02-14 14:30:00|9744|9742|9749.5|9747.5|9754.5|9752.5|9744|9742|1752
1707921300000|2024-02-14 14:35:00|9749|9747|9747.5|9745.5|9749.5|9747.5|9744.5|9742.5|790
1707921600000|2024-02-14 14:40:00|9748.5|9746.5|9754.5|9752.5|9756.5|9754.5|9743.5|9741.5|1799
1707921900000|2024-02-14 14:45:00|9753.5|9751.5|9747.5|9745.5|9757.5|9755.5|9746.5|9744.5|1400
1707922200000|2024-02-14 14:50:00|9748.5|9746.5|9747.5|9745.5|9748.5|9746.5|9743.5|9741.5|696
1707922500000|2024-02-14 14:55:00|9748.5|9746.5|9750.5|9748.5|9753.5|9751.5|9748.5|9746.5|1187
1707922800000|2024-02-14 15:00:00|9751.5|9749.5|9756.5|9754.5|9756.5|9754.5|9747.5|9745.5|2538
1707923100000|2024-02-14 15:05:00|9755.5|9753.5|9754.5|9752.5|9761.5|9759.5|9754.5|9752.5|1564
1707923400000|2024-02-14 15:10:00|9755.5|9753.5|9761.5|9759.5|9765.5|9763.5|9755.5|9753.5|1533
1707923700000|2024-02-14 15:15:00|9760.5|9758.5|9768.5|9766.5|9769.5|9767.5|9760.5|9758.5|1277
1707924000000|2024-02-14 15:20:00|9769.5|9767.5|9766.5|9764.5|9770.5|9768.5|9764.5|9762.5|1829
1707924300000|2024-02-14 15:25:00|9767.5|9765.5|9773.5|9771.5|9774.5|9772.5|9767.5|9765.5|781
1707924600000|2024-02-14 15:30:00|9772.5|9770.5|9776.5|9774.5|9780.5|9778.5|9772.5|9770.5|1071
1707924900000|2024-02-14 15:35:00|9777.5|9775.5|9776.5|9774.5|9777.5|9775.5|9770.5|9768.5|1385
1707925200000|2024-02-14 15:40:00|9776|9774|9775.5|9773.5|9780.5|9778.5|9773|9771|1102
1707925500000|2024-02-14 15:45:00|9774.5|9772.5|9776.5|9774.5|9777.5|9775.5|9772.5|9770.5|802
1707925800000|2024-02-14 15:50:00|9777.5|9775.5|9772.5|9770.5|9777.5|9775.5|9771.5|9769.5|813
1707926100000|2024-02-14 15:55:00|9771.5|9769.5|9777.5|9775.5|9777.5|9775.5|9769.5|9767.5|996
1707926400000|2024-02-14 16:00:00|9777|9775|9774.5|9772.5|9777.5|9775.5|9771.5|9769.5|1049
1707926700000|2024-02-14 16:05:00|9776.5|9774.5|9783.5|9781.5|9785.5|9783.5|9776.5|9774.5|1283
1707927000000|2024-02-14 16:10:00|9784.5|9782.5|9781.5|9779.5|9786.5|9784.5|9778.5|9776.5|2845
1707927300000|2024-02-14 16:15:00|9780.5|9778.5|9780.5|9778.5|9785.5|9783.5|9775.5|9773.5|3228
1707927600000|2024-02-14 16:20:00|9779.5|9777.5|9788.5|9786.5|9789.5|9787.5|9779.5|9777.5|1008
1707927900000|2024-02-14 16:25:00|9789|9787|9786.5|9784.5|9790.5|9788.5|9783.5|9781.5|945
1707928200000|2024-02-14 16:30:00|9787.5|9785.5|9789.5|9787.5|9791.5|9789.5|9786.5|9784.5|825
1707928500000|2024-02-14 16:35:00|9790.5|9788.5|9793.5|9791.5|9796.5|9794.5|9790.5|9788.5|712
1707928800000|2024-02-14 16:40:00|9793|9791|9792.5|9790.5|9793.5|9791.5|9791|9789|628
1707929100000|2024-02-14 16:45:00|9793.5|9791.5|9791.5|9789.5|9795.5|9793.5|9790.5|9788.5|935
1707929400000|2024-02-14 16:50:00|9792.5|9790.5|9790.5|9788.5|9792.5|9790.5|9787.5|9785.5|892
1707929700000|2024-02-14 16:55:00|9791.5|9789.5|9793|9791|9793.5|9791.5|9790|9788|612
1707930000000|2024-02-14 17:00:00|9792.5|9790.5|9791.5|9789.5|9795|9793|9791.5|9789.5|633
1707930300000|2024-02-14 17:05:00|9790.5|9788.5|9790.5|9788.5|9793.5|9791.5|9790.5|9788.5|448
1707930600000|2024-02-14 17:10:00|9790|9788|9788|9786|9791|9789|9785.5|9783.5|300
1707930900000|2024-02-14 17:15:00|9787.5|9785.5|9789.5|9787.5|9790.5|9788.5|9786.5|9784.5|232
1707931200000|2024-02-14 17:20:00|9790.5|9788.5|9795.5|9793.5|9795.5|9793.5|9788.5|9786.5|306
1707931500000|2024-02-14 17:25:00|9796|9794|9799.5|9797.5|9799.5|9797.5|9793.5|9791.5|486
1707931800000|2024-02-14 17:30:00|9800.5|9798.5|9799.5|9797.5|9800.5|9798.5|9798.5|9796.5|307
1707932100000|2024-02-14 17:35:00|9800|9798|9806.5|9804.5|9807.5|9805.5|9799.5|9797.5|667
1707932400000|2024-02-14 17:40:00|9807.5|9805.5|9806.5|9804.5|9807.5|9805.5|9806.5|9804.5|380
1707932700000|2024-02-14 17:45:00|9805.5|9803.5|9811|9809|9811.5|9809.5|9805.5|9803.5|440
1707933000000|2024-02-14 17:50:00|9811.5|9809.5|9809.5|9807.5|9811.5|9809.5|9807.5|9805.5|342
1707933300000|2024-02-14 17:55:00|9810.5|9808.5|9810|9808|9811.5|9809.5|9806.5|9804.5|214
1707984000000|2024-02-15 08:00:00|9837.5|9835.5|9845.5|9843.5|9847.5|9845.5|9830.5|9828.5|2012
1707984300000|2024-02-15 08:05:00|9846.5|9844.5|9840.5|9838.5|9852|9850|9839.5|9837.5|2095
1707984600000|2024-02-15 08:10:00|9841|9839|9847.5|9845.5|9849.5|9847.5|9839.5|9837.5|1526
1707984900000|2024-02-15 08:15:00|9846.5|9844.5|9844.5|9842.5|9852.5|9850.5|9843.5|9841.5|960
1707985200000|2024-02-15 08:20:00|9845.5|9843.5|9854.5|9852.5|9857.5|9855.5|9842.5|9840.5|1311
1707985500000|2024-02-15 08:25:00|9855.5|9853.5|9854.5|9852.5|9859.5|9857.5|9853.5|9851.5|1092
1707985800000|2024-02-15 08:30:00|9855|9853|9852.5|9850.5|9855|9853|9849|9847|1085
1707986100000|2024-02-15 08:35:00|9853.5|9851.5|9843.5|9841.5|9854.5|9852.5|9843.5|9841.5|1795
1707986400000|2024-02-15 08:40:00|9844.5|9842.5|9836.5|9834.5|9845.5|9843.5|9836.5|9834.5|910
1707986700000|2024-02-15 08:45:00|9837.5|9835.5|9836.5|9834.5|9840.5|9838.5|9834.5|9832.5|996
1707987000000|2024-02-15 08:50:00|9837|9835|9830.5|9828.5|9837|9835|9829.5|9827.5|1030
1707987300000|2024-02-15 08:55:00|9831.5|9829.5|9827.5|9825.5|9833.5|9831.5|9826.5|9824.5|765
1707987600000|2024-02-15 09:00:00|9826.5|9824.5|9826.5|9824.5|9831.5|9829.5|9824.5|9822.5|713
1707987900000|2024-02-15 09:05:00|9827.5|9825.5|9823.5|9821.5|9829.5|9827.5|9823.5|9821.5|1000
1707988200000|2024-02-15 09:10:00|9824.5|9822.5|9817.5|9815.5|9824.5|9822.5|9814.5|9812.5|1643
1707988500000|2024-02-15 09:15:00|9817|9815|9818.5|9816.5|9818.5|9816.5|9816.5|9814.5|962
1707988800000|2024-02-15 09:20:00|9819.5|9817.5|9821.5|9819.5|9823.5|9821.5|9819.5|9817.5|1291
1707989100000|2024-02-15 09:25:00|9820.5|9818.5|9815|9813|9820.5|9818.5|9813.5|9811.5|968
1707989400000|2024-02-15 09:30:00|9815.5|9813.5|9812.5|9810.5|9815.5|9813.5|9811.5|9809.5|697
1707989700000|2024-02-15 09:35:00|9811.5|9809.5|9805.5|9803.5|9813.5|9811.5|9804.5|9802.5|1332
1707990000000|2024-02-15 09:40:00|9806.5|9804.5|9804.5|9802.5|9810.5|9808.5|9804.5|9802.5|870
1707990300000|2024-02-15 09:45:00|9805.5|9803.5|9807|9805|9808.5|9806.5|9801.5|9799.5|864
1707990600000|2024-02-15 09:50:00|9807.5|9805.5|9807.5|9805.5|9809.5|9807.5|9804.5|9802.5|729
1707990900000|2024-02-15 09:55:00|9806.5|9804.5|9807.5|9805.5|9808.5|9806.5|9804.5|9802.5|989
1707991200000|2024-02-15 10:00:00|9808|9806|9806.5|9804.5|9810.5|9808.5|9805.5|9803.5|897
1707991500000|2024-02-15 10:05:00|9805.5|9803.5|9809.5|9807.5|9809.5|9807.5|9805.5|9803.5|553
1707991800000|2024-02-15 10:10:00|9808.5|9806.5|9807.5|9805.5|9809|9807|9806.5|9804.5|404
1707992100000|2024-02-15 10:15:00|9806.5|9804.5|9809.5|9807.5|9809.5|9807.5|9805.5|9803.5|331
1707992400000|2024-02-15 10:20:00|9810.5|9808.5|9813.5|9811.5|9815.5|9813.5|9809.5|9807.5|1033
1707992700000|2024-02-15 10:25:00|9814.5|9812.5|9809.5|9807.5|9815.5|9813.5|9808.5|9806.5|779
1707993000000|2024-02-15 10:30:00|9810.5|9808.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|285
1707993300000|2024-02-15 10:35:00|9811.5|9809.5|9809|9807|9811.5|9809.5|9806.5|9804.5|491
1707993600000|2024-02-15 10:40:00|9809.5|9807.5|9809.5|9807.5|9811.5|9809.5|9808.5|9806.5|450
1707993900000|2024-02-15 10:45:00|9810.5|9808.5|9805.5|9803.5|9811.5|9809.5|9805.5|9803.5|283
1707994200000|2024-02-15 10:50:00|9805|9803|9805.5|9803.5|9808.5|9806.5|9803|9801|648
1707994500000|2024-02-15 10:55:00|9806|9804|9805.5|9803.5|9807.5|9805.5|9804.5|9802.5|311
1707994800000|2024-02-15 11:00:00|9806.5|9804.5|9807.5|9805.5|9807.5|9805.5|9804.5|9802.5|653
1707995100000|2024-02-15 11:05:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|157
1707995400000|2024-02-15 11:10:00|9807.5|9805.5|9807.5|9805.5|9810.5|9808.5|9807|9805|642
1707995700000|2024-02-15 11:15:00|9808.5|9806.5|9807|9805|9808.5|9806.5|9805|9803|240
1707996000000|2024-02-15 11:20:00|9806.5|9804.5|9807.5|9805.5|9807.5|9805.5|9804.5|9802.5|501
1707996300000|2024-02-15 11:25:00|9808.5|9806.5|9814.5|9812.5|9814.5|9812.5|9807|9805|827
1707996600000|2024-02-15 11:30:00|9814|9812|9817.5|9815.5|9817.5|9815.5|9813|9811|697
1707996900000|2024-02-15 11:35:00|9817|9815|9811.5|9809.5|9817.5|9815.5|9808.5|9806.5|2087
1707997200000|2024-02-15 11:40:00|9810.5|9808.5|9811.5|9809.5|9812.5|9810.5|9809.5|9807.5|582
1707997500000|2024-02-15 11:45:00|9812.5|9810.5|9814.5|9812.5|9815.5|9813.5|9812.5|9810.5|277
1707997800000|2024-02-15 11:50:00|9814|9812|9810.5|9808.5|9814.5|9812.5|9809.5|9807.5|514
1707998100000|2024-02-15 11:55:00|9811.5|9809.5|9816.5|9814.5|9817.5|9815.5|9811.5|9809.5|1002
1707998400000|2024-02-15 12:00:00|9815.5|9813.5|9819.5|9817.5|9824.5|9822.5|9815.5|9813.5|694
1707998700000|2024-02-15 12:05:00|9820.5|9818.5|9821.5|9819.5|9823.5|9821.5|9820.5|9818.5|396
1707999000000|2024-02-15 12:10:00|9820.5|9818.5|9818|9816|9822.5|9820.5|9817.5|9815.5|415
1707999300000|2024-02-15 12:15:00|9817.5|9815.5|9815.5|9813.5|9820|9818|9815.5|9813.5|481
1707999600000|2024-02-15 12:20:00|9816|9814|9815|9813|9816.5|9814.5|9812.5|9810.5|704
1707999900000|2024-02-15 12:25:00|9815.5|9813.5|9816.5|9814.5|9817|9815|9814.5|9812.5|573
1708000200000|2024-02-15 12:30:00|9815.5|9813.5|9817.5|9815.5|9819.5|9817.5|9815.5|9813.5|300
1708000500000|2024-02-15 12:35:00|9818.5|9816.5|9819.5|9817.5|9819.5|9817.5|9816.5|9814.5|335
1708000800000|2024-02-15 12:40:00|9818.5|9816.5|9817.5|9815.5|9819.5|9817.5|9815.5|9813.5|833
1708001100000|2024-02-15 12:45:00|9818.5|9816.5|9822.5|9820.5|9823.5|9821.5|9816.5|9814.5|1177
1708001400000|2024-02-15 12:50:00|9823.5|9821.5|9823.5|9821.5|9824.5|9822.5|9820|9818|1207
1708001700000|2024-02-15 12:55:00|9822.5|9820.5|9824.5|9822.5|9825.5|9823.5|9822.5|9820.5|402
1708002000000|2024-02-15 13:00:00|9825|9823|9817|9815|9825.5|9823.5|9816.5|9814.5|1226
1708002300000|2024-02-15 13:05:00|9816.5|9814.5|9817.5|9815.5|9819.5|9817.5|9816.5|9814.5|587
1708002600000|2024-02-15 13:10:00|9818.5|9816.5|9822.5|9820.5|9823.5|9821.5|9818.5|9816.5|376
1708002900000|2024-02-15 13:15:00|9822|9820|9819.5|9817.5|9822|9820|9817.5|9815.5|708
1708003200000|2024-02-15 13:20:00|9820|9818|9825.5|9823.5|9826.5|9824.5|9818.5|9816.5|723
1708003500000|2024-02-15 13:25:00|9826.5|9824.5|9826|9823|9828.5|9826.5|9820|9818|1145
1708003800000|2024-02-15 13:30:00|9832|9830|9821.5|9819.5|9847|9845|9821.5|9819.5|2916
1708004100000|2024-02-15 13:35:00|9822.5|9820.5|9837.5|9835.5|9837.5|9835.5|9822.5|9820.5|1817
1708004400000|2024-02-15 13:40:00|9836.5|9834.5|9842.5|9840.5|9844|9842|9834.5|9832.5|1862
1708004700000|2024-02-15 13:45:00|9843|9841|9834.5|9832.5|9844.5|9842.5|9832.5|9830.5|964
1708005000000|2024-02-15 13:50:00|9834|9832|9833.5|9831.5|9835.5|9833.5|9829.5|9827.5|1224
1708005300000|2024-02-15 13:55:00|9834|9832|9836.5|9834.5|9840.5|9838.5|9832.5|9830.5|1301
1708005600000|2024-02-15 14:00:00|9835.5|9833.5|9828.5|9826.5|9835.5|9833.5|9824|9822|1918
1708005900000|2024-02-15 14:05:00|9829.5|9827.5|9824|9822|9830.5|9828.5|9821.5|9819.5|983
1708006200000|2024-02-15 14:10:00|9823.5|9821.5|9826.5|9824.5|9827.5|9825.5|9819.5|9817.5|799
1708006500000|2024-02-15 14:15:00|9827.5|9825.5|9827.5|9825.5|9835.5|9833.5|9826.5|9824.5|762
1708006800000|2024-02-15 14:20:00|9828.5|9826.5|9829|9827|9834.5|9832.5|9827.5|9825.5|458
1708007100000|2024-02-15 14:25:00|9828.5|9826.5|9829|9827|9830.5|9828.5|9825|9823|485
1708007400000|2024-02-15 14:30:00|9830|9828|9830.5|9828.5|9833.5|9831.5|9827.5|9825.5|1273
1708007700000|2024-02-15 14:35:00|9832.5|9830.5|9836.5|9834.5|9839.5|9837.5|9829.5|9827.5|980
1708008000000|2024-02-15 14:40:00|9836|9834|9835|9833|9839.5|9837.5|9832.5|9830.5|1171
1708008300000|2024-02-15 14:45:00|9835.5|9833.5|9829|9827|9837.5|9835.5|9826.5|9824.5|869
1708008600000|2024-02-15 14:50:00|9829.5|9827.5|9826.5|9824.5|9832.5|9830.5|9825.5|9823.5|659
1708008900000|2024-02-15 14:55:00|9826|9824|9827.5|9825.5|9831.5|9829.5|9825.5|9823.5|784
1708009200000|2024-02-15 15:00:00|9826.5|9824.5|9827.5|9825.5|9830.5|9828.5|9824.5|9822.5|664
1708009500000|2024-02-15 15:05:00|9828|9826|9826.5|9824.5|9828.5|9826.5|9821.5|9819.5|727
1708009800000|2024-02-15 15:10:00|9827.5|9825.5|9829.5|9827.5|9832.5|9830.5|9826.5|9824.5|600
1708010100000|2024-02-15 15:15:00|9830.5|9828.5|9834.5|9832.5|9835.5|9833.5|9830.5|9828.5|919
1708010400000|2024-02-15 15:20:00|9835.5|9833.5|9826.5|9824.5|9835.5|9833.5|9826.5|9824.5|933
1708010700000|2024-02-15 15:25:00|9826|9824|9831.5|9829.5|9833.5|9831.5|9826|9824|1333
1708011000000|2024-02-15 15:30:00|9832.5|9830.5|9819.5|9817.5|9833|9831|9819.5|9817.5|870
1708011300000|2024-02-15 15:35:00|9820|9818|9817.5|9815.5|9820.5|9818.5|9816.5|9814.5|1302
1708011600000|2024-02-15 15:40:00|9816.5|9814.5|9809.5|9807.5|9816.5|9814.5|9806.5|9804.5|1184
1708011900000|2024-02-15 15:45:00|9810.5|9808.5|9815.5|9813.5|9815.5|9813.5|9810.5|9808.5|886
1708012200000|2024-02-15 15:50:00|9814.5|9812.5|9810.5|9808.5|9816.5|9814.5|9810.5|9808.5|1121
1708012500000|2024-02-15 15:55:00|9809.5|9807.5|9807.5|9805.5|9814|9812|9806.5|9804.5|742
1708012800000|2024-02-15 16:00:00|9806.5|9804.5|9804|9802|9808.5|9806.5|9802.5|9800.5|1196
1708013100000|2024-02-15 16:05:00|9803.5|9801.5|9796.5|9794.5|9804.5|9802.5|9796.5|9794.5|1596
1708013400000|2024-02-15 16:10:00|9795.5|9793.5|9793.5|9791.5|9797.5|9795.5|9792.5|9790.5|2815
1708013700000|2024-02-15 16:15:00|9793|9791|9792.5|9790.5|9797.5|9795.5|9790.5|9788.5|2127
1708014000000|2024-02-15 16:20:00|9791.5|9789.5|9790|9788|9792.5|9790.5|9789.5|9787.5|858
1708014300000|2024-02-15 16:25:00|9789.5|9787.5|9786.5|9784.5|9792|9790|9786.5|9784.5|900
1708014600000|2024-02-15 16:30:00|9786|9784|9791.5|9789.5|9792.5|9790.5|9785.5|9783.5|793
1708014900000|2024-02-15 16:35:00|9792.5|9790.5|9791.5|9789.5|9794.5|9792.5|9791.5|9789.5|594
1708015200000|2024-02-15 16:40:00|9792.5|9790.5|9791.5|9789.5|9794.5|9792.5|9790.5|9788.5|857
1708015500000|2024-02-15 16:45:00|9790.5|9788.5|9784.5|9782.5|9791|9789|9783|9781|535
1708015800000|2024-02-15 16:50:00|9785.5|9783.5|9788.5|9786.5|9788.5|9786.5|9785.5|9783.5|631
1708016100000|2024-02-15 16:55:00|9788|9786|9789.5|9787.5|9789.5|9787.5|9784.5|9782.5|490
1708016400000|2024-02-15 17:00:00|9789|9787|9791.5|9789.5|9794.5|9792.5|9788.5|9786.5|640
1708016700000|2024-02-15 17:05:00|9792.5|9790.5|9795.5|9793.5|9796.5|9794.5|9792.5|9790.5|253
1708017000000|2024-02-15 17:10:00|9796.5|9794.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|384
1708017300000|2024-02-15 17:15:00|9796.5|9794.5|9801|9799|9801|9799|9795.5|9793.5|241
1708017600000|2024-02-15 17:20:00|9800.5|9798.5|9802.5|9800.5|9803.5|9801.5|9800.5|9798.5|174
1708017900000|2024-02-15 17:25:00|9801.5|9799.5|9803|9801|9803.5|9801.5|9801.5|9799.5|94
1708018200000|2024-02-15 17:30:00|9802.5|9800.5|9801.5|9799.5|9803|9801|9800.5|9798.5|183
1708018500000|2024-02-15 17:35:00|9800.5|9798.5|9802.5|9800.5|9804.5|9802.5|9800.5|9798.5|346
1708018800000|2024-02-15 17:40:00|9801.5|9799.5|9799|9797|9801.5|9799.5|9797.5|9795.5|524
1708019100000|2024-02-15 17:45:00|9799.5|9797.5|9796.5|9794.5|9799.5|9797.5|9795.5|9793.5|200
1708019400000|2024-02-15 17:50:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9791.5|9789.5|186
1708019700000|2024-02-15 17:55:00|9794|9792|9794|9792|9795.5|9793.5|9792.5|9790.5|172
1708070400000|2024-02-16 08:00:00|9765.5|9763.5|9761.5|9759.5|9768.5|9766.5|9757.5|9755.5|1580
1708070700000|2024-02-16 08:05:00|9762.5|9760.5|9768.5|9766.5|9768.5|9766.5|9760.5|9758.5|999
1708071000000|2024-02-16 08:10:00|9769.5|9767.5|9763.5|9761.5|9772.5|9770.5|9762.5|9760.5|584
1708071300000|2024-02-16 08:15:00|9764.5|9762.5|9772.5|9770.5|9775.5|9773.5|9763.5|9761.5|1312
1708071600000|2024-02-16 08:20:00|9771.5|9769.5|9765.5|9763.5|9772.5|9770.5|9765.5|9763.5|715
1708071900000|2024-02-16 08:25:00|9766|9764|9775.5|9773.5|9775.5|9773.5|9765.5|9763.5|751
1708072200000|2024-02-16 08:30:00|9776.5|9774.5|9768.5|9766.5|9776.5|9774.5|9767.5|9765.5|678
1708072500000|2024-02-16 08:35:00|9768|9766|9772.5|9770.5|9772.5|9770.5|9767.5|9765.5|494
1708072800000|2024-02-16 08:40:00|9771.5|9769.5|9765.5|9763.5|9773.5|9771.5|9763.5|9761.5|498
1708073100000|2024-02-16 08:45:00|9766.5|9764.5|9763.5|9761.5|9766.5|9764.5|9760.5|9758.5|514
1708073400000|2024-02-16 08:50:00|9762.5|9760.5|9769.5|9767.5|9769.5|9767.5|9761.5|9759.5|825
1708073700000|2024-02-16 08:55:00|9770.5|9768.5|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|492
1708074000000|2024-02-16 09:00:00|9769.5|9767.5|9771.5|9769.5|9773|9771|9769.5|9767.5|398
1708074300000|2024-02-16 09:05:00|9771|9769|9768.5|9766.5|9771.5|9769.5|9767.5|9765.5|707
1708074600000|2024-02-16 09:10:00|9768|9766|9770.5|9768.5|9770.5|9768.5|9766.5|9764.5|544
1708074900000|2024-02-16 09:15:00|9769.5|9767.5|9768.5|9766.5|9771.5|9769.5|9767.5|9765.5|429
1708075200000|2024-02-16 09:20:00|9769.5|9767.5|9768.5|9766.5|9773.5|9771.5|9768|9766|660
1708075500000|2024-02-16 09:25:00|9768|9766|9766.5|9764.5|9768.5|9766.5|9763.5|9761.5|1231
1708075800000|2024-02-16 09:30:00|9767.5|9765.5|9762.5|9760.5|9767.5|9765.5|9760.5|9758.5|792
1708076100000|2024-02-16 09:35:00|9763.5|9761.5|9761|9759|9764.5|9762.5|9758.5|9756.5|379
1708076400000|2024-02-16 09:40:00|9760.5|9758.5|9757.5|9755.5|9761.5|9759.5|9757.5|9755.5|467
1708076700000|2024-02-16 09:45:00|9756.5|9754.5|9755.5|9753.5|9757.5|9755.5|9754.5|9752.5|472
1708077000000|2024-02-16 09:50:00|9756|9754|9755|9753|9758|9756|9754.5|9752.5|258
1708077300000|2024-02-16 09:55:00|9754.5|9752.5|9755.5|9753.5|9757.5|9755.5|9751.5|9749.5|615
1708077600000|2024-02-16 10:00:00|9754.5|9752.5|9753.5|9751.5|9755.5|9753.5|9751.5|9749.5|526
1708077900000|2024-02-16 10:05:00|9754.5|9752.5|9757.5|9755.5|9759.5|9757.5|9754.5|9752.5|475
1708078200000|2024-02-16 10:10:00|9758.5|9756.5|9755.5|9753.5|9760.5|9758.5|9754|9752|184
1708078500000|2024-02-16 10:15:00|9754.5|9752.5|9755.5|9753.5|9756.5|9754.5|9751.5|9749.5|479
1708078800000|2024-02-16 10:20:00|9756.5|9754.5|9757.5|9755.5|9757.5|9755.5|9752.5|9750.5|680
1708079100000|2024-02-16 10:25:00|9758|9756|9758.5|9756.5|9760.5|9758.5|9756.5|9754.5|489
1708079400000|2024-02-16 10:30:00|9759.5|9757.5|9756.5|9754.5|9759.5|9757.5|9753.5|9751.5|414
1708079700000|2024-02-16 10:35:00|9755.5|9753.5|9756.5|9754.5|9757.5|9755.5|9754.5|9752.5|224
1708080000000|2024-02-16 10:40:00|9756|9754|9754.5|9752.5|9756.5|9754.5|9752.5|9750.5|476
1708080300000|2024-02-16 10:45:00|9753.5|9751.5|9751|9749|9753.5|9751.5|9750.5|9748.5|434
1708080600000|2024-02-16 10:50:00|9751.5|9749.5|9749.5|9747.5|9752|9750|9748.5|9746.5|334
1708080900000|2024-02-16 10:55:00|9748.5|9746.5|9749.5|9747.5|9750.5|9748.5|9747.5|9745.5|512
1708081200000|2024-02-16 11:00:00|9748.5|9746.5|9747.5|9745.5|9748.5|9746.5|9746.5|9744.5|580
1708081500000|2024-02-16 11:05:00|9748.5|9746.5|9750.5|9748.5|9750.5|9748.5|9747.5|9745.5|340
1708081800000|2024-02-16 11:10:00|9749.5|9747.5|9753.5|9751.5|9754.5|9752.5|9749.5|9747.5|1346
1708082100000|2024-02-16 11:15:00|9753|9751|9754.5|9752.5|9756.5|9754.5|9751.5|9749.5|583
1708082400000|2024-02-16 11:20:00|9754|9752|9758.5|9756.5|9760.5|9758.5|9753.5|9751.5|727
1708082700000|2024-02-16 11:25:00|9759.5|9757.5|9752.5|9750.5|9759.5|9757.5|9752|9750|405
1708083000000|2024-02-16 11:30:00|9753.5|9751.5|9758.5|9756.5|9758.5|9756.5|9751.5|9749.5|452
1708083300000|2024-02-16 11:35:00|9759.5|9757.5|9760.5|9758.5|9761.5|9759.5|9757.5|9755.5|894
1708083600000|2024-02-16 11:40:00|9761.5|9759.5|9760.5|9758.5|9763.5|9761.5|9760.5|9758.5|227
1708083900000|2024-02-16 11:45:00|9761.5|9759.5|9760.5|9758.5|9763.5|9761.5|9759.5|9757.5|338
1708084200000|2024-02-16 11:50:00|9760|9758|9760.5|9758.5|9761.5|9759.5|9757.5|9755.5|797
1708084500000|2024-02-16 11:55:00|9760|9758|9754.5|9752.5|9760|9758|9751.5|9749.5|641
1708084800000|2024-02-16 12:00:00|9753.5|9751.5|9748.5|9746.5|9755.5|9753.5|9747.5|9745.5|902
1708085100000|2024-02-16 12:05:00|9748|9746|9744.5|9742.5|9750.5|9748.5|9744.5|9742.5|916
1708085400000|2024-02-16 12:10:00|9745.5|9743.5|9745.5|9743.5|9748.5|9746.5|9745.5|9743.5|739
1708085700000|2024-02-16 12:15:00|9746|9744|9747.5|9745.5|9747.5|9745.5|9744.5|9742.5|220
1708086000000|2024-02-16 12:20:00|9747|9745|9752.5|9750.5|9753.5|9751.5|9744.5|9742.5|412
1708086300000|2024-02-16 12:25:00|9753.5|9751.5|9748.5|9746.5|9754.5|9752.5|9748.5|9746.5|662
1708086600000|2024-02-16 12:30:00|9749|9747|9746.5|9744.5|9749.5|9747.5|9745.5|9743.5|307
1708086900000|2024-02-16 12:35:00|9745.5|9743.5|9746.5|9744.5|9747.5|9745.5|9744.5|9742.5|528
1708087200000|2024-02-16 12:40:00|9746|9744|9747.5|9745.5|9748.5|9746.5|9743.5|9741.5|934
1708087500000|2024-02-16 12:45:00|9746.5|9744.5|9748.5|9746.5|9748.5|9746.5|9745.5|9743.5|499
1708087800000|2024-02-16 12:50:00|9748|9746|9748.5|9746.5|9750.5|9748.5|9747.5|9745.5|359
1708088100000|2024-02-16 12:55:00|9749.5|9747.5|9744.5|9742.5|9750.5|9748.5|9744.5|9742.5|433
1708088400000|2024-02-16 13:00:00|9743.5|9741.5|9748.5|9746.5|9749.5|9747.5|9743.5|9741.5|356
1708088700000|2024-02-16 13:05:00|9749.5|9747.5|9745.5|9743.5|9750.5|9748.5|9745.5|9743.5|366
1708089000000|2024-02-16 13:10:00|9745|9743|9743.5|9741.5|9747.5|9745.5|9743|9741|780
1708089300000|2024-02-16 13:15:00|9743|9741|9743.5|9741.5|9745.5|9743.5|9740.5|9738.5|529
1708089600000|2024-02-16 13:20:00|9742.5|9740.5|9742.5|9740.5|9743.5|9741.5|9739.5|9737.5|1105
1708089900000|2024-02-16 13:25:00|9743|9741|9746|9744|9747.5|9745.5|9742.5|9740.5|1094
1708090200000|2024-02-16 13:30:00|9738.5|9735.5|9718.5|9716.5|9738.5|9735.5|9714|9711|2586
1708090500000|2024-02-16 13:35:00|9717.5|9715.5|9721.5|9719.5|9722|9720|9716|9714|2083
1708090800000|2024-02-16 13:40:00|9722|9720|9726.5|9724.5|9730.5|9728.5|9720.5|9718.5|1716
1708091100000|2024-02-16 13:45:00|9727.5|9725.5|9727.5|9725.5|9733.5|9731.5|9726.5|9724.5|1492
1708091400000|2024-02-16 13:50:00|9728|9726|9736.5|9734.5|9737.5|9735.5|9728|9726|1662
1708091700000|2024-02-16 13:55:00|9737.5|9735.5|9733.5|9731.5|9738.5|9736.5|9732.5|9730.5|1301
1708092000000|2024-02-16 14:00:00|9733|9731|9732.5|9730.5|9738.5|9736.5|9732.5|9730.5|556
1708092300000|2024-02-16 14:05:00|9733.5|9731.5|9737|9735|9739.5|9737.5|9729.5|9727.5|858
1708092600000|2024-02-16 14:10:00|9737.5|9735.5|9732|9730|9737.5|9735.5|9731.5|9729.5|624
1708092900000|2024-02-16 14:15:00|9731.5|9729.5|9723.5|9721.5|9733.5|9731.5|9723.5|9721.5|1038
1708093200000|2024-02-16 14:20:00|9724.5|9722.5|9720.5|9718.5|9725.5|9723.5|9718.5|9716.5|880
1708093500000|2024-02-16 14:25:00|9721.5|9719.5|9723.5|9721.5|9727.5|9725.5|9720.5|9718.5|431
1708093800000|2024-02-16 14:30:00|9722.5|9720.5|9726|9724|9726.5|9724.5|9721.5|9719.5|1199
1708094100000|2024-02-16 14:35:00|9726.5|9724.5|9725.5|9723.5|9728.5|9726.5|9722.5|9720.5|563
1708094400000|2024-02-16 14:40:00|9724.5|9722.5|9729.5|9727.5|9730.5|9728.5|9724.5|9722.5|888
1708094700000|2024-02-16 14:45:00|9730.5|9728.5|9733.5|9731.5|9736.5|9734.5|9729.5|9727.5|674
1708095000000|2024-02-16 14:50:00|9734.5|9732.5|9740|9738|9741.5|9739.5|9734.5|9732.5|966
1708095300000|2024-02-16 14:55:00|9740.5|9738.5|9738.5|9736.5|9741.5|9739.5|9737.5|9735.5|1070
1708095600000|2024-02-16 15:00:00|9738|9736|9738.5|9736.5|9742.5|9740.5|9734|9732|1361
1708095900000|2024-02-16 15:05:00|9737.5|9735.5|9744|9742|9745.5|9743.5|9736.5|9734.5|901
1708096200000|2024-02-16 15:10:00|9743.5|9741.5|9749.5|9747.5|9749.5|9747.5|9740.5|9738.5|485
1708096500000|2024-02-16 15:15:00|9750.5|9748.5|9750.5|9748.5|9752.5|9750.5|9747.5|9745.5|707
1708096800000|2024-02-16 15:20:00|9749.5|9747.5|9744.5|9742.5|9751.5|9749.5|9743.5|9741.5|899
1708097100000|2024-02-16 15:25:00|9743.5|9741.5|9746.5|9744.5|9748.5|9746.5|9742.5|9740.5|504
1708097400000|2024-02-16 15:30:00|9746|9744|9745.5|9743.5|9748.5|9746.5|9741.5|9739.5|769
1708097700000|2024-02-16 15:35:00|9746|9744|9750.5|9748.5|9750.5|9748.5|9745.5|9743.5|409
1708098000000|2024-02-16 15:40:00|9751.5|9749.5|9744.5|9742.5|9751.5|9749.5|9743.5|9741.5|765
1708098300000|2024-02-16 15:45:00|9745.5|9743.5|9743.5|9741.5|9745.5|9743.5|9741.5|9739.5|510
1708098600000|2024-02-16 15:50:00|9744|9742|9744.5|9742.5|9751|9749|9743.5|9741.5|686
1708098900000|2024-02-16 15:55:00|9743.5|9741.5|9739|9737|9744.5|9742.5|9736.5|9734.5|1009
1708099200000|2024-02-16 16:00:00|9739.5|9737.5|9743.5|9741.5|9743.5|9741.5|9739.5|9737.5|654
1708099500000|2024-02-16 16:05:00|9745.5|9743.5|9743.5|9741.5|9748|9746|9742.5|9740.5|785
1708099800000|2024-02-16 16:10:00|9744|9742|9738.5|9736.5|9746.5|9744.5|9734.5|9732.5|2685
1708100100000|2024-02-16 16:15:00|9737.5|9735.5|9731.5|9729.5|9739.5|9737.5|9728.5|9726.5|2151
1708100400000|2024-02-16 16:20:00|9731|9729|9736.5|9734.5|9739|9737|9731|9729|1460
1708100700000|2024-02-16 16:25:00|9735.5|9733.5|9737.5|9735.5|9742.5|9740.5|9735.5|9733.5|905
1708101000000|2024-02-16 16:30:00|9738.5|9736.5|9739|9737|9740.5|9738.5|9736.5|9734.5|625
1708101300000|2024-02-16 16:35:00|9739.5|9737.5|9739.5|9737.5|9740.5|9738.5|9737.5|9735.5|361
1708101600000|2024-02-16 16:40:00|9738.5|9736.5|9738.5|9736.5|9741.5|9739.5|9736.5|9734.5|567
1708101900000|2024-02-16 16:45:00|9738|9736|9737.5|9735.5|9740.5|9738.5|9737.5|9735.5|465
1708102200000|2024-02-16 16:50:00|9737|9735|9733.5|9731.5|9737.5|9735.5|9732.5|9730.5|393
1708102500000|2024-02-16 16:55:00|9732.5|9730.5|9734.5|9732.5|9735.5|9733.5|9732.5|9730.5|392
1708102800000|2024-02-16 17:00:00|9733.5|9731.5|9730.5|9728.5|9733.5|9731.5|9729.5|9727.5|232
1708103100000|2024-02-16 17:05:00|9729.5|9727.5|9731|9729|9731.5|9729.5|9728.5|9726.5|431
1708103400000|2024-02-16 17:10:00|9730.5|9728.5|9728|9726|9730.5|9728.5|9727.5|9725.5|248
1708103700000|2024-02-16 17:15:00|9728.5|9726.5|9728.5|9726.5|9729.5|9727.5|9726.5|9724.5|283
1708104000000|2024-02-16 17:20:00|9727.5|9725.5|9726.5|9724.5|9728.5|9726.5|9724.5|9722.5|386
1708104300000|2024-02-16 17:25:00|9727|9725|9730.5|9728.5|9730.5|9728.5|9726.5|9724.5|194
1708104600000|2024-02-16 17:30:00|9731|9729|9730.5|9728.5|9731|9729|9729.5|9727.5|199
1708104900000|2024-02-16 17:35:00|9731.5|9729.5|9736.5|9734.5|9736.5|9734.5|9731.5|9729.5|195
1708105200000|2024-02-16 17:40:00|9736|9734|9731.5|9729.5|9736|9734|9731.5|9729.5|426
1708105500000|2024-02-16 17:45:00|9732.5|9730.5|9736.5|9734.5|9736.5|9734.5|9732.5|9730.5|292
1708105800000|2024-02-16 17:50:00|9736|9734|9736.5|9734.5|9737.5|9735.5|9734.5|9732.5|228
1708106100000|2024-02-16 17:55:00|9738.5|9736.5|9739|9737|9741|9739|9737.5|9735.5|242
1708329600000|2024-02-19 08:00:00|9725.5|9723.5|9726|9724|9727.5|9725.5|9717.5|9715.5|1680
1708329900000|2024-02-19 08:05:00|9725.5|9723.5|9722.5|9720.5|9726|9724|9717.5|9715.5|1112
1708330200000|2024-02-19 08:10:00|9723.5|9721.5|9727.5|9725.5|9728.5|9726.5|9721.5|9719.5|770
1708330500000|2024-02-19 08:15:00|9726.5|9724.5|9732.5|9730.5|9733.5|9731.5|9726.5|9724.5|968
1708330800000|2024-02-19 08:20:00|9733|9731|9730.5|9728.5|9733.5|9731.5|9729|9727|653
1708331100000|2024-02-19 08:25:00|9731.5|9729.5|9734.5|9732.5|9734.5|9732.5|9728.5|9726.5|409
1708331400000|2024-02-19 08:30:00|9734|9732|9732.5|9730.5|9736.5|9734.5|9730.5|9728.5|630
1708331700000|2024-02-19 08:35:00|9731.5|9729.5|9728|9726|9732.5|9730.5|9726.5|9724.5|942
1708332000000|2024-02-19 08:40:00|9727.5|9725.5|9730.5|9728.5|9730.5|9728.5|9727.5|9725.5|504
1708332300000|2024-02-19 08:45:00|9729.5|9727.5|9731.5|9729.5|9734|9732|9728.5|9726.5|645
1708332600000|2024-02-19 08:50:00|9732.5|9730.5|9739.5|9737.5|9739.5|9737.5|9731.5|9729.5|754
1708332900000|2024-02-19 08:55:00|9739|9737|9742.5|9740.5|9744.5|9742.5|9738.5|9736.5|917
1708333200000|2024-02-19 09:00:00|9742|9740|9737.5|9735.5|9742.5|9740.5|9737.5|9735.5|752
1708333500000|2024-02-19 09:05:00|9736.5|9734.5|9734.5|9732.5|9740.5|9738.5|9734.5|9732.5|509
1708333800000|2024-02-19 09:10:00|9735.5|9733.5|9734.5|9732.5|9738.5|9736.5|9734.5|9732.5|233
1708334100000|2024-02-19 09:15:00|9734|9732|9735.5|9733.5|9737.5|9735.5|9734|9732|545
1708334400000|2024-02-19 09:20:00|9736.5|9734.5|9735.5|9733.5|9738.5|9736.5|9733.5|9731.5|311
1708334700000|2024-02-19 09:25:00|9736|9734|9736.5|9734.5|9738|9736|9735.5|9733.5|299
1708335000000|2024-02-19 09:30:00|9736|9734|9738.5|9736.5|9740.5|9738.5|9736|9734|712
1708335300000|2024-02-19 09:35:00|9739.5|9737.5|9737.5|9735.5|9739.5|9737.5|9736.5|9734.5|399
1708335600000|2024-02-19 09:40:00|9738|9736|9741.5|9739.5|9742|9740|9737.5|9735.5|552
1708335900000|2024-02-19 09:45:00|9742|9740|9745.5|9743.5|9745.5|9743.5|9740.5|9738.5|509
1708336200000|2024-02-19 09:50:00|9744.5|9742.5|9744.5|9742.5|9744.5|9742.5|9742.5|9740.5|376
1708336500000|2024-02-19 09:55:00|9743.5|9741.5|9740.5|9738.5|9744.5|9742.5|9740.5|9738.5|854
1708336800000|2024-02-19 10:00:00|9741.5|9739.5|9742.5|9740.5|9744.5|9742.5|9739.5|9737.5|302
1708337100000|2024-02-19 10:05:00|9743.5|9741.5|9740.5|9738.5|9743.5|9741.5|9739.5|9737.5|354
1708337400000|2024-02-19 10:10:00|9740|9738|9737.5|9735.5|9740.5|9738.5|9737.5|9735.5|334
1708337700000|2024-02-19 10:15:00|9738.5|9736.5|9740.5|9738.5|9742.5|9740.5|9738.5|9736.5|957
1708338000000|2024-02-19 10:20:00|9740|9738|9741.5|9739.5|9742.5|9740.5|9738.5|9736.5|811
1708338300000|2024-02-19 10:25:00|9742|9740|9743.5|9741.5|9744.5|9742.5|9741.5|9739.5|279
1708338600000|2024-02-19 10:30:00|9744|9742|9742.5|9740.5|9745.5|9743.5|9741.5|9739.5|278
1708338900000|2024-02-19 10:35:00|9743.5|9741.5|9744.5|9742.5|9745.5|9743.5|9742.5|9740.5|255
1708339200000|2024-02-19 10:40:00|9743.5|9741.5|9742|9740|9745|9743|9741.5|9739.5|296
1708339500000|2024-02-19 10:45:00|9741.5|9739.5|9741.5|9739.5|9743.5|9741.5|9741.5|9739.5|172
1708339800000|2024-02-19 10:50:00|9740.5|9738.5|9737.5|9735.5|9742.5|9740.5|9736.5|9734.5|341
1708340100000|2024-02-19 10:55:00|9738.5|9736.5|9737.5|9735.5|9739.5|9737.5|9736.5|9734.5|264
1708340400000|2024-02-19 11:00:00|9736.5|9734.5|9737.5|9735.5|9739.5|9737.5|9736.5|9734.5|521
1708340700000|2024-02-19 11:05:00|9736.5|9734.5|9732.5|9730.5|9736.5|9734.5|9732.5|9730.5|366
1708341000000|2024-02-19 11:10:00|9733|9731|9730.5|9728.5|9733.5|9731.5|9729.5|9727.5|242
1708341300000|2024-02-19 11:15:00|9729.5|9727.5|9733.5|9731.5|9734|9732|9728.5|9726.5|421
1708341600000|2024-02-19 11:20:00|9733|9731|9733.5|9731.5|9733.5|9731.5|9731.5|9729.5|205
1708341900000|2024-02-19 11:25:00|9732.5|9730.5|9731.5|9729.5|9733.5|9731.5|9730.5|9728.5|349
1708342200000|2024-02-19 11:30:00|9732.5|9730.5|9732.5|9730.5|9735.5|9733.5|9731.5|9729.5|506
1708342500000|2024-02-19 11:35:00|9731.5|9729.5|9731.5|9729.5|9733.5|9731.5|9730.5|9728.5|395
1708342800000|2024-02-19 11:40:00|9732.5|9730.5|9732.5|9730.5|9733.5|9731.5|9732|9730|246
1708343100000|2024-02-19 11:45:00|9733|9731|9731.5|9729.5|9733.5|9731.5|9730.5|9728.5|293
1708343400000|2024-02-19 11:50:00|9732.5|9730.5|9730.5|9728.5|9733|9731|9730.5|9728.5|464
1708343700000|2024-02-19 11:55:00|9731.5|9729.5|9728|9726|9731.5|9729.5|9727.5|9725.5|382
1708344000000|2024-02-19 12:00:00|9727.5|9725.5|9731.5|9729.5|9732.5|9730.5|9727.5|9725.5|1046
1708344300000|2024-02-19 12:05:00|9730.5|9728.5|9729.5|9727.5|9730.5|9728.5|9728.5|9726.5|274
1708344600000|2024-02-19 12:10:00|9730.5|9728.5|9731.5|9729.5|9732.5|9730.5|9730.5|9728.5|181
1708344900000|2024-02-19 12:15:00|9730.5|9728.5|9729.5|9727.5|9732.5|9730.5|9729.5|9727.5|428
1708345200000|2024-02-19 12:20:00|9728.5|9726.5|9729.5|9727.5|9731.5|9729.5|9728.5|9726.5|328
1708345500000|2024-02-19 12:25:00|9730.5|9728.5|9731.5|9729.5|9731.5|9729.5|9727.5|9725.5|419
1708345800000|2024-02-19 12:30:00|9730.5|9728.5|9731.5|9729.5|9732.5|9730.5|9730.5|9728.5|464
1708346100000|2024-02-19 12:35:00|9731|9729|9730.5|9728.5|9731.5|9729.5|9730.5|9728.5|382
1708346400000|2024-02-19 12:40:00|9731.5|9729.5|9731.5|9729.5|9731.5|9729.5|9730.5|9728.5|255
1708346700000|2024-02-19 12:45:00|9731|9729|9730.5|9728.5|9731.5|9729.5|9730|9728|648
1708347000000|2024-02-19 12:50:00|9731.5|9729.5|9731.5|9729.5|9731.5|9729.5|9730.5|9728.5|140
1708347300000|2024-02-19 12:55:00|9730.5|9728.5|9730.5|9728.5|9731|9729|9729.5|9727.5|344
1708347600000|2024-02-19 13:00:00|9729.5|9727.5|9729.5|9727.5|9730.5|9728.5|9728.5|9726.5|366
1708347900000|2024-02-19 13:05:00|9730.5|9728.5|9732.5|9730.5|9732.5|9730.5|9730.5|9728.5|334
1708348200000|2024-02-19 13:10:00|9733.5|9731.5|9734.5|9732.5|9735.5|9733.5|9733.5|9731.5|838
1708348500000|2024-02-19 13:15:00|9733.5|9731.5|9734.5|9732.5|9735.5|9733.5|9733.5|9731.5|418
1708348800000|2024-02-19 13:20:00|9733.5|9731.5|9735|9733|9735.5|9733.5|9733.5|9731.5|364
1708349100000|2024-02-19 13:25:00|9735.5|9733.5|9736.5|9734.5|9736.5|9734.5|9734.5|9732.5|244
1708349400000|2024-02-19 13:30:00|9737.5|9735.5|9734.5|9732.5|9737.5|9735.5|9734.5|9732.5|336
1708349700000|2024-02-19 13:35:00|9735.5|9733.5|9738.5|9736.5|9738.5|9736.5|9734.5|9732.5|354
1708350000000|2024-02-19 13:40:00|9737.5|9735.5|9734.5|9732.5|9738.5|9736.5|9734.5|9732.5|460
1708350300000|2024-02-19 13:45:00|9733.5|9731.5|9732.5|9730.5|9734.5|9732.5|9732.5|9730.5|252
1708350600000|2024-02-19 13:50:00|9731.5|9729.5|9730.5|9728.5|9733.5|9731.5|9730.5|9728.5|816
1708350900000|2024-02-19 13:55:00|9732.5|9730.5|9734.5|9732.5|9734.5|9732.5|9732.5|9730.5|350
1708351200000|2024-02-19 14:00:00|9735|9733|9731.5|9729.5|9735.5|9733.5|9731.5|9729.5|334
1708351500000|2024-02-19 14:05:00|9732|9730|9734.5|9732.5|9734.5|9732.5|9731.5|9729.5|391
1708351800000|2024-02-19 14:10:00|9734|9732|9732.5|9730.5|9734.5|9732.5|9730.5|9728.5|668
1708352100000|2024-02-19 14:15:00|9731.5|9729.5|9731.5|9729.5|9731.5|9729.5|9729.5|9727.5|453
1708352400000|2024-02-19 14:20:00|9730.5|9728.5|9730.5|9728.5|9730.5|9728.5|9729.5|9727.5|395
1708352700000|2024-02-19 14:25:00|9729.5|9727.5|9730.5|9728.5|9732.5|9730.5|9729.5|9727.5|393
1708353000000|2024-02-19 14:30:00|9731.5|9729.5|9731.5|9729.5|9732.5|9730.5|9729.5|9727.5|777
1708353300000|2024-02-19 14:35:00|9732|9730|9730.5|9728.5|9732.5|9730.5|9730.5|9728.5|258
1708353600000|2024-02-19 14:40:00|9729.5|9727.5|9726.5|9724.5|9731.5|9729.5|9726.5|9724.5|1257
1708353900000|2024-02-19 14:45:00|9727.5|9725.5|9729.5|9727.5|9730.5|9728.5|9727.5|9725.5|861
1708354200000|2024-02-19 14:50:00|9730.5|9728.5|9727.5|9725.5|9730.5|9728.5|9727.5|9725.5|605
1708354500000|2024-02-19 14:55:00|9728.5|9726.5|9727.5|9725.5|9728.5|9726.5|9727.5|9725.5|747
1708354800000|2024-02-19 15:00:00|9728.5|9726.5|9727.5|9725.5|9729.5|9727.5|9727.5|9725.5|349
1708355100000|2024-02-19 15:05:00|9728.5|9726.5|9729.5|9727.5|9730.5|9728.5|9728.5|9726.5|609
1708355400000|2024-02-19 15:10:00|9730|9728|9729.5|9727.5|9730.5|9728.5|9728.5|9726.5|658
1708355700000|2024-02-19 15:15:00|9730.5|9728.5|9730.5|9728.5|9731.5|9729.5|9729.5|9727.5|337
1708356000000|2024-02-19 15:20:00|9731.5|9729.5|9731.5|9729.5|9731.5|9729.5|9729.5|9727.5|253
1708356300000|2024-02-19 15:25:00|9730.5|9728.5|9732.5|9730.5|9734.5|9732.5|9730.5|9728.5|239
1708356600000|2024-02-19 15:30:00|9731.5|9729.5|9733.5|9731.5|9733.5|9731.5|9731.5|9729.5|368
1708356900000|2024-02-19 15:35:00|9732.5|9730.5|9730.5|9728.5|9733|9731|9730.5|9728.5|300
1708357200000|2024-02-19 15:40:00|9729.5|9727.5|9728.5|9726.5|9730.5|9728.5|9728.5|9726.5|384
1708357500000|2024-02-19 15:45:00|9727.5|9725.5|9728.5|9726.5|9729.5|9727.5|9727.5|9725.5|326
1708357800000|2024-02-19 15:50:00|9729.5|9727.5|9732.5|9730.5|9733.5|9731.5|9729.5|9727.5|616
1708358100000|2024-02-19 15:55:00|9733.5|9731.5|9734|9732|9734.5|9732.5|9732.5|9730.5|227
1708358400000|2024-02-19 16:00:00|9733.5|9731.5|9733.5|9731.5|9735.5|9733.5|9733.5|9731.5|358
1708358700000|2024-02-19 16:05:00|9734|9732|9735.5|9733.5|9736.5|9734.5|9733.5|9731.5|615
1708359000000|2024-02-19 16:10:00|9734.5|9732.5|9730.5|9728.5|9734.5|9732.5|9730.5|9728.5|890
1708359300000|2024-02-19 16:15:00|9731.5|9729.5|9731.5|9729.5|9732.5|9730.5|9730.5|9728.5|1100
1708359600000|2024-02-19 16:20:00|9730.5|9728.5|9731.5|9729.5|9731.5|9729.5|9730.5|9728.5|338
1708359900000|2024-02-19 16:25:00|9732.5|9730.5|9733.5|9731.5|9733.5|9731.5|9731.5|9729.5|799
1708360200000|2024-02-19 16:30:00|9732.5|9730.5|9732.5|9730.5|9732.5|9730.5|9732.5|9730.5|133
1708360500000|2024-02-19 16:35:00|9733.5|9731.5|9731.5|9729.5|9733.5|9731.5|9730.5|9728.5|386
1708360800000|2024-02-19 16:40:00|9731|9729|9732.5|9730.5|9732.5|9730.5|9731|9729|121
1708361100000|2024-02-19 16:45:00|9732|9730|9731.5|9729.5|9732.5|9730.5|9731.5|9729.5|144
1708361400000|2024-02-19 16:50:00|9730.5|9728.5|9731.5|9729.5|9731.5|9729.5|9730.5|9728.5|777
1708361700000|2024-02-19 16:55:00|9732.5|9730.5|9733.5|9731.5|9734.5|9732.5|9732.5|9730.5|617
1708362000000|2024-02-19 17:00:00|9734|9732|9733.5|9731.5|9734.5|9732.5|9732.5|9730.5|88
1708362300000|2024-02-19 17:05:00|9733|9731|9732.5|9730.5|9733.5|9731.5|9732.5|9730.5|53
1708362600000|2024-02-19 17:10:00|9731.5|9729.5|9731.5|9729.5|9732.5|9730.5|9731.5|9729.5|270
1708362900000|2024-02-19 17:15:00|9732|9730|9731.5|9729.5|9732.5|9730.5|9731.5|9729.5|81
1708363200000|2024-02-19 17:20:00|9730.5|9728.5|9729.5|9727.5|9731.5|9729.5|9729.5|9727.5|168
1708363500000|2024-02-19 17:25:00|9729|9727|9729.5|9727.5|9729.5|9727.5|9728.5|9726.5|172
1708363800000|2024-02-19 17:30:00|9728.5|9726.5|9727.5|9725.5|9729|9727|9727.5|9725.5|129
1708364100000|2024-02-19 17:35:00|9728.5|9726.5|9727.5|9725.5|9728.5|9726.5|9727.5|9725.5|41
1708364400000|2024-02-19 17:40:00|9728.5|9726.5|9727.5|9725.5|9728.5|9726.5|9726.5|9724.5|98
1708364700000|2024-02-19 17:45:00|9726.5|9724.5|9726.5|9724.5|9726.5|9724.5|9725.5|9723.5|119
1708365000000|2024-02-19 17:50:00|9726|9724|9726.5|9724.5|9726.5|9724.5|9725.5|9723.5|7
1708365300000|2024-02-19 17:55:00|9726|9724|9724.5|9722.5|9726.5|9724.5|9724.5|9722.5|65
1708416000000|2024-02-20 08:00:00|9747.5|9745.5|9745.5|9743.5|9747.5|9745.5|9742|9740|1215
1708416300000|2024-02-20 08:05:00|9744.5|9742.5|9739.5|9737.5|9746.5|9744.5|9739.5|9737.5|1103
1708416600000|2024-02-20 08:10:00|9740.5|9738.5|9751.5|9749.5|9752.5|9750.5|9740.5|9738.5|1329
1708416900000|2024-02-20 08:15:00|9752.5|9750.5|9752.5|9750.5|9754.5|9752.5|9751.5|9749.5|771
1708417200000|2024-02-20 08:20:00|9751.5|9749.5|9755.5|9753.5|9756.5|9754.5|9748|9746|673
1708417500000|2024-02-20 08:25:00|9754.5|9752.5|9759.5|9757.5|9759.5|9757.5|9753.5|9751.5|932
1708417800000|2024-02-20 08:30:00|9758.5|9756.5|9754.5|9752.5|9764.5|9762.5|9754.5|9752.5|1060
1708418100000|2024-02-20 08:35:00|9755.5|9753.5|9759.5|9757.5|9760.5|9758.5|9754|9752|902
1708418400000|2024-02-20 08:40:00|9758.5|9756.5|9756.5|9754.5|9758.5|9756.5|9752.5|9750.5|1054
1708418700000|2024-02-20 08:45:00|9758.5|9756.5|9760.5|9758.5|9760.5|9758.5|9757.5|9755.5|596
1708419000000|2024-02-20 08:50:00|9759.5|9757.5|9762.5|9760.5|9762.5|9760.5|9759.5|9757.5|457
1708419300000|2024-02-20 08:55:00|9761.5|9759.5|9763.5|9761.5|9765.5|9763.5|9760.5|9758.5|901
1708419600000|2024-02-20 09:00:00|9762.5|9760.5|9767.5|9765.5|9768.5|9766.5|9762.5|9760.5|1421
1708419900000|2024-02-20 09:05:00|9768.5|9766.5|9770.5|9768.5|9771.5|9769.5|9766.5|9764.5|967
1708420200000|2024-02-20 09:10:00|9771|9769|9763.5|9761.5|9771.5|9769.5|9763.5|9761.5|1069
1708420500000|2024-02-20 09:15:00|9762.5|9760.5|9760.5|9758.5|9766.5|9764.5|9760.5|9758.5|1202
1708420800000|2024-02-20 09:20:00|9761.5|9759.5|9762.5|9760.5|9764|9762|9758|9756|1077
1708421100000|2024-02-20 09:25:00|9760.5|9758.5|9765.5|9763.5|9767.5|9765.5|9760.5|9758.5|881
1708421400000|2024-02-20 09:30:00|9763.5|9761.5|9766.5|9764.5|9767.5|9765.5|9763.5|9761.5|942
1708421700000|2024-02-20 09:35:00|9767|9765|9765.5|9763.5|9768.5|9766.5|9762.5|9760.5|1069
1708422000000|2024-02-20 09:40:00|9764.5|9762.5|9766.5|9764.5|9768.5|9766.5|9764.5|9762.5|904
1708422300000|2024-02-20 09:45:00|9765.5|9763.5|9763.5|9761.5|9766.5|9764.5|9762.5|9760.5|1302
1708422600000|2024-02-20 09:50:00|9762.5|9760.5|9765.5|9763.5|9767.5|9765.5|9760.5|9758.5|1850
1708422900000|2024-02-20 09:55:00|9764.5|9762.5|9770.5|9768.5|9771.5|9769.5|9762.5|9760.5|6663
1708423200000|2024-02-20 10:00:00|9769.5|9767.5|9769.5|9767.5|9772.5|9770.5|9766.5|9764.5|3233
1708423500000|2024-02-20 10:05:00|9768.5|9766.5|9772.5|9770.5|9772.5|9770.5|9767.5|9765.5|763
1708423800000|2024-02-20 10:10:00|9773.5|9771.5|9770|9768|9773.5|9771.5|9768.5|9766.5|910
1708424100000|2024-02-20 10:15:00|9770.5|9768.5|9779.5|9777.5|9779.5|9777.5|9769.5|9767.5|1009
1708424400000|2024-02-20 10:20:00|9780|9778|9780.5|9778.5|9781.5|9779.5|9778|9776|1035
1708424700000|2024-02-20 10:25:00|9781.5|9779.5|9789.5|9787.5|9793.5|9791.5|9781.5|9779.5|2608
1708425000000|2024-02-20 10:30:00|9788.5|9786.5|9788.5|9786.5|9792.5|9790.5|9788.5|9786.5|1399
1708425300000|2024-02-20 10:35:00|9787.5|9785.5|9790.5|9788.5|9790.5|9788.5|9785.5|9783.5|1933
1708425600000|2024-02-20 10:40:00|9789.5|9787.5|9794.5|9792.5|9796.5|9794.5|9789.5|9787.5|1194
1708425900000|2024-02-20 10:45:00|9793.5|9791.5|9799.5|9797.5|9800.5|9798.5|9792.5|9790.5|1024
1708426200000|2024-02-20 10:50:00|9800.5|9798.5|9800.5|9798.5|9801.5|9799.5|9799.5|9797.5|754
1708426500000|2024-02-20 10:55:00|9799.5|9797.5|9794.5|9792.5|9799.5|9797.5|9792.5|9790.5|1099
1708426800000|2024-02-20 11:00:00|9793.5|9791.5|9802.5|9800.5|9802.5|9800.5|9793.5|9791.5|1013
1708427100000|2024-02-20 11:05:00|9801.5|9799.5|9797.5|9795.5|9802.5|9800.5|9796.5|9794.5|727
1708427400000|2024-02-20 11:10:00|9798.5|9796.5|9798.5|9796.5|9799.5|9797.5|9796.5|9794.5|1150
1708427700000|2024-02-20 11:15:00|9798|9796|9794.5|9792.5|9798.5|9796.5|9794.5|9792.5|777
1708428000000|2024-02-20 11:20:00|9793.5|9791.5|9790.5|9788.5|9794.5|9792.5|9788.5|9786.5|958
1708428300000|2024-02-20 11:25:00|9789.5|9787.5|9789.5|9787.5|9791.5|9789.5|9788.5|9786.5|381
1708428600000|2024-02-20 11:30:00|9790.5|9788.5|9791.5|9789.5|9792.5|9790.5|9786.5|9784.5|874
1708428900000|2024-02-20 11:35:00|9790.5|9788.5|9790.5|9788.5|9791.5|9789.5|9789.5|9787.5|419
1708429200000|2024-02-20 11:40:00|9791.5|9789.5|9788.5|9786.5|9791.5|9789.5|9787.5|9785.5|473
1708429500000|2024-02-20 11:45:00|9787.5|9785.5|9785.5|9783.5|9787.5|9785.5|9784.5|9782.5|562
1708429800000|2024-02-20 11:50:00|9786.5|9784.5|9788.5|9786.5|9788.5|9786.5|9785.5|9783.5|810
1708430100000|2024-02-20 11:55:00|9788|9786|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|296
1708430400000|2024-02-20 12:00:00|9788|9786|9789.5|9787.5|9791.5|9789.5|9787.5|9785.5|541
1708430700000|2024-02-20 12:05:00|9788.5|9786.5|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|736
1708431000000|2024-02-20 12:10:00|9788|9786|9791.5|9789.5|9791.5|9789.5|9786.5|9784.5|616
1708431300000|2024-02-20 12:15:00|9792|9790|9790.5|9788.5|9792.5|9790.5|9790.5|9788.5|613
1708431600000|2024-02-20 12:20:00|9791.5|9789.5|9796.5|9794.5|9796.5|9794.5|9791.5|9789.5|983
1708431900000|2024-02-20 12:25:00|9796|9794|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|518
1708432200000|2024-02-20 12:30:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9793.5|9791.5|854
1708432500000|2024-02-20 12:35:00|9793.5|9791.5|9795.5|9793.5|9795.5|9793.5|9790.5|9788.5|437
1708432800000|2024-02-20 12:40:00|9795|9793|9790.5|9788.5|9795.5|9793.5|9790.5|9788.5|996
1708433100000|2024-02-20 12:45:00|9789.5|9787.5|9787|9785|9790.5|9788.5|9786.5|9784.5|741
1708433400000|2024-02-20 12:50:00|9787.5|9785.5|9785.5|9783.5|9788|9786|9785.5|9783.5|435
1708433700000|2024-02-20 12:55:00|9786.5|9784.5|9785.5|9783.5|9787.5|9785.5|9784.5|9782.5|679
1708434000000|2024-02-20 13:00:00|9786|9784|9779.5|9777.5|9787.5|9785.5|9779.5|9777.5|1248
1708434300000|2024-02-20 13:05:00|9780.5|9778.5|9781.5|9779.5|9781.5|9779.5|9778.5|9776.5|794
1708434600000|2024-02-20 13:10:00|9780.5|9778.5|9774.5|9772.5|9782.5|9780.5|9774.5|9772.5|427
1708434900000|2024-02-20 13:15:00|9774|9772|9772.5|9770.5|9775.5|9773.5|9771.5|9769.5|789
1708435200000|2024-02-20 13:20:00|9771.5|9769.5|9770.5|9768.5|9772.5|9770.5|9767.5|9765.5|885
1708435500000|2024-02-20 13:25:00|9771.5|9769.5|9773.5|9771.5|9773.5|9771.5|9768.5|9766.5|1325
1708435800000|2024-02-20 13:30:00|9775|9773|9773.5|9771.5|9781|9779|9773.5|9771.5|1911
1708436100000|2024-02-20 13:35:00|9774|9772|9768.5|9766.5|9774|9772|9768|9766|767
1708436400000|2024-02-20 13:40:00|9769.5|9767.5|9776.5|9774.5|9777.5|9775.5|9768.5|9766.5|841
1708436700000|2024-02-20 13:45:00|9775.5|9773.5|9767.5|9765.5|9775.5|9773.5|9767.5|9765.5|1160
1708437000000|2024-02-20 13:50:00|9768.5|9766.5|9773.5|9771.5|9774.5|9772.5|9763.5|9761.5|1346
1708437300000|2024-02-20 13:55:00|9774|9772|9772.5|9770.5|9777.5|9775.5|9770.5|9768.5|1145
1708437600000|2024-02-20 14:00:00|9772|9770|9762|9760|9772|9770|9762|9760|704
1708437900000|2024-02-20 14:05:00|9762.5|9760.5|9771.5|9769.5|9772.5|9770.5|9761.5|9759.5|708
1708438200000|2024-02-20 14:10:00|9770.5|9768.5|9773.5|9771.5|9774.5|9772.5|9769.5|9767.5|1157
1708438500000|2024-02-20 14:15:00|9772.5|9770.5|9774.5|9772.5|9775.5|9773.5|9770.5|9768.5|783
1708438800000|2024-02-20 14:20:00|9775.5|9773.5|9779.5|9777.5|9782.5|9780.5|9775.5|9773.5|732
1708439100000|2024-02-20 14:25:00|9780.5|9778.5|9783.5|9781.5|9785.5|9783.5|9779.5|9777.5|592
1708439400000|2024-02-20 14:30:00|9784.5|9782.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|746
1708439700000|2024-02-20 14:35:00|9785.5|9783.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|626
1708440000000|2024-02-20 14:40:00|9785.5|9783.5|9782.5|9780.5|9788.5|9786.5|9782.5|9780.5|691
1708440300000|2024-02-20 14:45:00|9783.5|9781.5|9783.5|9781.5|9784.5|9782.5|9779.5|9777.5|1014
1708440600000|2024-02-20 14:50:00|9784|9782|9786.5|9784.5|9787.5|9785.5|9782.5|9780.5|1015
1708440900000|2024-02-20 14:55:00|9785.5|9783.5|9790.5|9788.5|9790.5|9788.5|9785.5|9783.5|736
1708441200000|2024-02-20 15:00:00|9789.5|9787.5|9794.5|9792.5|9794.5|9792.5|9789.5|9787.5|937
1708441500000|2024-02-20 15:05:00|9793.5|9791.5|9793.5|9791.5|9795.5|9793.5|9792.5|9790.5|812
1708441800000|2024-02-20 15:10:00|9792.5|9790.5|9792.5|9790.5|9794.5|9792.5|9791.5|9789.5|610
1708442100000|2024-02-20 15:15:00|9791.5|9789.5|9788.5|9786.5|9792|9790|9785|9783|871
1708442400000|2024-02-20 15:20:00|9787.5|9785.5|9791.5|9789.5|9791.5|9789.5|9786.5|9784.5|417
1708442700000|2024-02-20 15:25:00|9790.5|9788.5|9794.5|9792.5|9796.5|9794.5|9790.5|9788.5|550
1708443000000|2024-02-20 15:30:00|9795.5|9793.5|9795.5|9793.5|9798.5|9796.5|9793.5|9791.5|737
1708443300000|2024-02-20 15:35:00|9796|9794|9802.5|9800.5|9803.5|9801.5|9795.5|9793.5|1623
1708443600000|2024-02-20 15:40:00|9803.5|9801.5|9807.5|9805.5|9807.5|9805.5|9801.5|9799.5|2038
1708443900000|2024-02-20 15:45:00|9808|9806|9798.5|9796.5|9809.5|9807.5|9798.5|9796.5|1794
1708444200000|2024-02-20 15:50:00|9799.5|9797.5|9796.5|9794.5|9799.5|9797.5|9795.5|9793.5|1131
1708444500000|2024-02-20 15:55:00|9797|9795|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|542
1708444800000|2024-02-20 16:00:00|9798.5|9796.5|9801.5|9799.5|9802|9800|9795.5|9793.5|868
1708445100000|2024-02-20 16:05:00|9800.5|9798.5|9794.5|9792.5|9800.5|9798.5|9794.5|9792.5|536
1708445400000|2024-02-20 16:10:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9790.5|9788.5|3018
1708445700000|2024-02-20 16:15:00|9792.5|9790.5|9793.5|9791.5|9794.5|9792.5|9791.5|9789.5|1768
1708446000000|2024-02-20 16:20:00|9794|9792|9794.5|9792.5|9795.5|9793.5|9791.5|9789.5|1110
1708446300000|2024-02-20 16:25:00|9795.5|9793.5|9799.5|9797.5|9799.5|9797.5|9795.5|9793.5|821
1708446600000|2024-02-20 16:30:00|9800.5|9798.5|9798.5|9796.5|9800.5|9798.5|9796.5|9794.5|542
1708446900000|2024-02-20 16:35:00|9799.5|9797.5|9799.5|9797.5|9800.5|9798.5|9798.5|9796.5|1375
1708447200000|2024-02-20 16:40:00|9800.5|9798.5|9798.5|9796.5|9800.5|9798.5|9798.5|9796.5|496
1708447500000|2024-02-20 16:45:00|9799.5|9797.5|9798.5|9796.5|9801.5|9799.5|9798.5|9796.5|457
1708447800000|2024-02-20 16:50:00|9799.5|9797.5|9800.5|9798.5|9801|9799|9799.5|9797.5|336
1708448100000|2024-02-20 16:55:00|9801.5|9799.5|9801.5|9799.5|9802.5|9800.5|9800.5|9798.5|355
1708448400000|2024-02-20 17:00:00|9800.5|9798.5|9807.5|9805.5|9807.5|9805.5|9800.5|9798.5|637
1708448700000|2024-02-20 17:05:00|9808.5|9806.5|9804|9802|9808.5|9806.5|9803.5|9801.5|685
1708449000000|2024-02-20 17:10:00|9804.5|9802.5|9800|9798|9804.5|9802.5|9799.5|9797.5|830
1708449300000|2024-02-20 17:15:00|9800.5|9798.5|9798.5|9796.5|9800.5|9798.5|9798|9796|264
1708449600000|2024-02-20 17:20:00|9798|9796|9797.5|9795.5|9798.5|9796.5|9796.5|9794.5|246
1708449900000|2024-02-20 17:25:00|9796.5|9794.5|9796.5|9794.5|9798|9796|9796|9794|128
1708450200000|2024-02-20 17:30:00|9795.5|9793.5|9796.5|9794.5|9796.5|9794.5|9795.5|9793.5|280
1708450500000|2024-02-20 17:35:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9795.5|9793.5|133
1708450800000|2024-02-20 17:40:00|9798|9796|9797.5|9795.5|9798.5|9796.5|9797.5|9795.5|81
1708451100000|2024-02-20 17:45:00|9798.5|9796.5|9796.5|9794.5|9798.5|9796.5|9796|9794|218
1708451400000|2024-02-20 17:50:00|9797|9795|9799.5|9797.5|9799.5|9797.5|9796.5|9794.5|121
1708451700000|2024-02-20 17:55:00|9799|9797|9795|9793|9799|9797|9794.5|9792.5|342
1708502400000|2024-02-21 08:00:00|9778.5|9776.5|9780.5|9778.5|9785.5|9783.5|9775.5|9773.5|1510
1708502700000|2024-02-21 08:05:00|9780|9778|9782.5|9780.5|9785.5|9783.5|9779.5|9777.5|868
1708503000000|2024-02-21 08:10:00|9781.5|9779.5|9783.5|9781.5|9783.5|9781.5|9778.5|9776.5|1410
1708503300000|2024-02-21 08:15:00|9782.5|9780.5|9778.5|9776.5|9784.5|9782.5|9774.5|9772.5|1111
1708503600000|2024-02-21 08:20:00|9779.5|9777.5|9774.5|9772.5|9781.5|9779.5|9774.5|9772.5|1292
1708503900000|2024-02-21 08:25:00|9773.5|9771.5|9773|9771|9777.5|9775.5|9772.5|9770.5|780
1708504200000|2024-02-21 08:30:00|9773.5|9771.5|9773.5|9771.5|9776.5|9774.5|9771.5|9769.5|998
1708504500000|2024-02-21 08:35:00|9774.5|9772.5|9772.5|9770.5|9776.5|9774.5|9770.5|9768.5|625
1708504800000|2024-02-21 08:40:00|9773|9771|9775|9773|9775.5|9773.5|9771.5|9769.5|710
1708505100000|2024-02-21 08:45:00|9774.5|9772.5|9779.5|9777.5|9780.5|9778.5|9773.5|9771.5|878
1708505400000|2024-02-21 08:50:00|9778.5|9776.5|9782.5|9780.5|9782.5|9780.5|9777.5|9775.5|686
1708505700000|2024-02-21 08:55:00|9781.5|9779.5|9785.5|9783.5|9786.5|9784.5|9781.5|9779.5|687
1708506000000|2024-02-21 09:00:00|9786.5|9784.5|9787.5|9785.5|9787.5|9785.5|9782.5|9780.5|752
1708506300000|2024-02-21 09:05:00|9788.5|9786.5|9788.5|9786.5|9790.5|9788.5|9786.5|9784.5|618
1708506600000|2024-02-21 09:10:00|9789.5|9787.5|9790.5|9788.5|9791.5|9789.5|9786.5|9784.5|713
1708506900000|2024-02-21 09:15:00|9790|9788|9785.5|9783.5|9790.5|9788.5|9784.5|9782.5|1307
1708507200000|2024-02-21 09:20:00|9784.5|9782.5|9782.5|9780.5|9786.5|9784.5|9781.5|9779.5|880
1708507500000|2024-02-21 09:25:00|9783|9781|9779.5|9777.5|9784.5|9782.5|9779.5|9777.5|375
1708507800000|2024-02-21 09:30:00|9778.5|9776.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|456
1708508100000|2024-02-21 09:35:00|9778.5|9776.5|9783.5|9781.5|9784.5|9782.5|9778.5|9776.5|737
1708508400000|2024-02-21 09:40:00|9784|9782|9780.5|9778.5|9784.5|9782.5|9780.5|9778.5|749
1708508700000|2024-02-21 09:45:00|9780|9778|9780.5|9778.5|9783.5|9781.5|9779.5|9777.5|607
1708509000000|2024-02-21 09:50:00|9781|9779|9776.5|9774.5|9781|9779|9775.5|9773.5|920
1708509300000|2024-02-21 09:55:00|9777|9775|9775.5|9773.5|9780.5|9778.5|9775.5|9773.5|3536
1708509600000|2024-02-21 10:00:00|9774.5|9772.5|9779.5|9777.5|9781.5|9779.5|9774.5|9772.5|2197
1708509900000|2024-02-21 10:05:00|9778.5|9776.5|9777.5|9775.5|9778.5|9776.5|9774.5|9772.5|1437
1708510200000|2024-02-21 10:10:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9775.5|9773.5|1590
1708510500000|2024-02-21 10:15:00|9777.5|9775.5|9782.5|9780.5|9782.5|9780.5|9776.5|9774.5|976
1708510800000|2024-02-21 10:20:00|9781.5|9779.5|9785.5|9783.5|9785.5|9783.5|9781.5|9779.5|1477
1708511100000|2024-02-21 10:25:00|9784.5|9782.5|9789.5|9787.5|9791.5|9789.5|9784.5|9782.5|1419
1708511400000|2024-02-21 10:30:00|9790|9788|9793.5|9791.5|9793.5|9791.5|9790|9788|1166
1708511700000|2024-02-21 10:35:00|9793|9791|9792.5|9790.5|9796.5|9794.5|9791.5|9789.5|1001
1708512000000|2024-02-21 10:40:00|9791.5|9789.5|9794|9792|9795.5|9793.5|9791.5|9789.5|728
1708512300000|2024-02-21 10:45:00|9793.5|9791.5|9793.5|9791.5|9795.5|9793.5|9792.5|9790.5|312
1708512600000|2024-02-21 10:50:00|9794.5|9792.5|9795.5|9793.5|9796.5|9794.5|9794.5|9792.5|306
1708512900000|2024-02-21 10:55:00|9795.5|9793.5|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|397
1708513200000|2024-02-21 11:00:00|9794.5|9792.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|576
1708513500000|2024-02-21 11:05:00|9796|9794|9799.5|9797.5|9800.5|9798.5|9795.5|9793.5|964
1708513800000|2024-02-21 11:10:00|9800|9798|9795.5|9793.5|9800.5|9798.5|9795.5|9793.5|547
1708514100000|2024-02-21 11:15:00|9796.5|9794.5|9794.5|9792.5|9796.5|9794.5|9792.5|9790.5|782
1708514400000|2024-02-21 11:20:00|9795|9793|9797.5|9795.5|9798.5|9796.5|9792.5|9790.5|1124
1708514700000|2024-02-21 11:25:00|9797|9795|9792.5|9790.5|9797.5|9795.5|9792.5|9790.5|465
1708515000000|2024-02-21 11:30:00|9793.5|9791.5|9788.5|9786.5|9793.5|9791.5|9788.5|9786.5|483
1708515300000|2024-02-21 11:35:00|9787.5|9785.5|9789.5|9787.5|9789.5|9787.5|9787|9785|468
1708515600000|2024-02-21 11:40:00|9788.5|9786.5|9787.5|9785.5|9790|9788|9786.5|9784.5|451
1708515900000|2024-02-21 11:45:00|9787|9785|9790.5|9788.5|9790.5|9788.5|9786.5|9784.5|506
1708516200000|2024-02-21 11:50:00|9790|9788|9790.5|9788.5|9791.5|9789.5|9789.5|9787.5|358
1708516500000|2024-02-21 11:55:00|9789.5|9787.5|9784.5|9782.5|9790.5|9788.5|9784.5|9782.5|1090
1708516800000|2024-02-21 12:00:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9785.5|9783.5|589
1708517100000|2024-02-21 12:05:00|9786.5|9784.5|9792|9790|9792.5|9790.5|9786.5|9784.5|543
1708517400000|2024-02-21 12:10:00|9792.5|9790.5|9795.5|9793.5|9796.5|9794.5|9790.5|9788.5|305
1708517700000|2024-02-21 12:15:00|9794.5|9792.5|9799.5|9797.5|9800.5|9798.5|9794.5|9792.5|510
1708518000000|2024-02-21 12:20:00|9800|9798|9799.5|9797.5|9801.5|9799.5|9796.5|9794.5|950
1708518300000|2024-02-21 12:25:00|9800.5|9798.5|9798.5|9796.5|9800.5|9798.5|9798.5|9796.5|489
1708518600000|2024-02-21 12:30:00|9797.5|9795.5|9790.5|9788.5|9798.5|9796.5|9790|9788|458
1708518900000|2024-02-21 12:35:00|9790|9788|9786.5|9784.5|9790|9788|9786.5|9784.5|702
1708519200000|2024-02-21 12:40:00|9785.5|9783.5|9787.5|9785.5|9787.5|9785.5|9785.5|9783.5|599
1708519500000|2024-02-21 12:45:00|9788|9786|9786.5|9784.5|9788.5|9786.5|9786.5|9784.5|275
1708519800000|2024-02-21 12:50:00|9787.5|9785.5|9782.5|9780.5|9787.5|9785.5|9782.5|9780.5|700
1708520100000|2024-02-21 12:55:00|9783.5|9781.5|9784.5|9782.5|9785.5|9783.5|9780.5|9778.5|702
1708520400000|2024-02-21 13:00:00|9785.5|9783.5|9780.5|9778.5|9785.5|9783.5|9780.5|9778.5|537
1708520700000|2024-02-21 13:05:00|9781.5|9779.5|9780.5|9778.5|9782.5|9780.5|9780|9778|841
1708521000000|2024-02-21 13:10:00|9781|9779|9780.5|9778.5|9784.5|9782.5|9779.5|9777.5|726
1708521300000|2024-02-21 13:15:00|9779.5|9777.5|9781|9779|9782.5|9780.5|9779.5|9777.5|770
1708521600000|2024-02-21 13:20:00|9780.5|9778.5|9774.5|9772.5|9780.5|9778.5|9772|9770|1175
1708521900000|2024-02-21 13:25:00|9775|9773|9778|9776|9779.5|9777.5|9772.5|9770.5|2217
1708522200000|2024-02-21 13:30:00|9777.5|9775.5|9781.5|9779.5|9781.5|9779.5|9777.5|9775.5|727
1708522500000|2024-02-21 13:35:00|9780.5|9778.5|9782.5|9780.5|9782.5|9780.5|9778.5|9776.5|636
1708522800000|2024-02-21 13:40:00|9783.5|9781.5|9790.5|9788.5|9790.5|9788.5|9783.5|9781.5|1030
1708523100000|2024-02-21 13:45:00|9790|9788|9790.5|9788.5|9791.5|9789.5|9788.5|9786.5|1020
1708523400000|2024-02-21 13:50:00|9789.5|9787.5|9788.5|9786.5|9789.5|9787.5|9783.5|9781.5|780
1708523700000|2024-02-21 13:55:00|9788|9786|9786.5|9784.5|9791.5|9789.5|9786.5|9784.5|1080
1708524000000|2024-02-21 14:00:00|9787.5|9785.5|9784.5|9782.5|9787.5|9785.5|9782.5|9780.5|1180
1708524300000|2024-02-21 14:05:00|9785.5|9783.5|9789.5|9787.5|9790.5|9788.5|9782.5|9780.5|1049
1708524600000|2024-02-21 14:10:00|9788.5|9786.5|9788.5|9786.5|9790.5|9788.5|9785.5|9783.5|831
1708524900000|2024-02-21 14:15:00|9789.5|9787.5|9786.5|9784.5|9791.5|9789.5|9786.5|9784.5|784
1708525200000|2024-02-21 14:20:00|9788.5|9786.5|9781.5|9779.5|9789.5|9787.5|9780.5|9778.5|908
1708525500000|2024-02-21 14:25:00|9782.5|9780.5|9780.5|9778.5|9783.5|9781.5|9778.5|9776.5|570
1708525800000|2024-02-21 14:30:00|9779.5|9777.5|9782.5|9780.5|9782.5|9780.5|9776.5|9774.5|844
1708526100000|2024-02-21 14:35:00|9783.5|9781.5|9786.5|9784.5|9787.5|9785.5|9782.5|9780.5|820
1708526400000|2024-02-21 14:40:00|9787|9785|9781.5|9779.5|9787.5|9785.5|9781.5|9779.5|993
1708526700000|2024-02-21 14:45:00|9782.5|9780.5|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|3518
1708527000000|2024-02-21 14:50:00|9781.5|9779.5|9776.5|9774.5|9781.5|9779.5|9773.5|9771.5|1666
1708527300000|2024-02-21 14:55:00|9777.5|9775.5|9778.5|9776.5|9780.5|9778.5|9776.5|9774.5|1142
1708527600000|2024-02-21 15:00:00|9777.5|9775.5|9777.5|9775.5|9779.5|9777.5|9776.5|9774.5|1077
1708527900000|2024-02-21 15:05:00|9776.5|9774.5|9778.5|9776.5|9778.5|9776.5|9775.5|9773.5|1176
1708528200000|2024-02-21 15:10:00|9777.5|9775.5|9778.5|9776.5|9778.5|9776.5|9774.5|9772.5|1289
1708528500000|2024-02-21 15:15:00|9777.5|9775.5|9780.5|9778.5|9784.5|9782.5|9776.5|9774.5|1449
1708528800000|2024-02-21 15:20:00|9779.5|9777.5|9770.5|9768.5|9779.5|9777.5|9770.5|9768.5|778
1708529100000|2024-02-21 15:25:00|9771|9769|9771.5|9769.5|9771.5|9769.5|9770.5|9768.5|680
1708529400000|2024-02-21 15:30:00|9771|9769|9764.5|9762.5|9771.5|9769.5|9763.5|9761.5|1895
1708529700000|2024-02-21 15:35:00|9765.5|9763.5|9769.5|9767.5|9771.5|9769.5|9761.5|9759.5|1879
1708530000000|2024-02-21 15:40:00|9770|9768|9769|9767|9770.5|9768.5|9766|9764|1004
1708530300000|2024-02-21 15:45:00|9768.5|9766.5|9768.5|9766.5|9771.5|9769.5|9766.5|9764.5|1492
1708530600000|2024-02-21 15:50:00|9767.5|9765.5|9767.5|9765.5|9767.5|9765.5|9763.5|9761.5|1009
1708530900000|2024-02-21 15:55:00|9766.5|9764.5|9757.5|9755.5|9767.5|9765.5|9757.5|9755.5|1097
1708531200000|2024-02-21 16:00:00|9758|9756|9761.5|9759.5|9763.5|9761.5|9757.5|9755.5|1434
1708531500000|2024-02-21 16:05:00|9760.5|9758.5|9760.5|9758.5|9763|9761|9759.5|9757.5|610
1708531800000|2024-02-21 16:10:00|9759.5|9757.5|9758.5|9756.5|9760.5|9758.5|9755.5|9753.5|3566
1708532100000|2024-02-21 16:15:00|9759|9757|9760.5|9758.5|9761.5|9759.5|9755.5|9753.5|2744
1708532400000|2024-02-21 16:20:00|9759.5|9757.5|9756.5|9754.5|9759.5|9757.5|9754.5|9752.5|945
1708532700000|2024-02-21 16:25:00|9756|9754|9751.5|9749.5|9756.5|9754.5|9750.5|9748.5|1543
1708533000000|2024-02-21 16:30:00|9752|9750|9745|9743|9752|9750|9744.5|9742.5|1409
1708533300000|2024-02-21 16:35:00|9744.5|9742.5|9747.5|9745.5|9749.5|9747.5|9744.5|9742.5|981
1708533600000|2024-02-21 16:40:00|9748.5|9746.5|9749.5|9747.5|9749.5|9747.5|9747.5|9745.5|1332
1708533900000|2024-02-21 16:45:00|9750.5|9748.5|9748.5|9746.5|9751.5|9749.5|9748|9746|813
1708534200000|2024-02-21 16:50:00|9749.5|9747.5|9750.5|9748.5|9750.5|9748.5|9748.5|9746.5|429
1708534500000|2024-02-21 16:55:00|9750|9748|9744|9742|9750.5|9748.5|9742.5|9740.5|717
1708534800000|2024-02-21 17:00:00|9744.5|9742.5|9743.5|9741.5|9744.5|9742.5|9739.5|9737.5|860
1708535100000|2024-02-21 17:05:00|9742.5|9740.5|9743.5|9741.5|9745.5|9743.5|9741.5|9739.5|435
1708535400000|2024-02-21 17:10:00|9744|9742|9738.5|9736.5|9745.5|9743.5|9738|9736|695
1708535700000|2024-02-21 17:15:00|9737.5|9735.5|9738.5|9736.5|9738.5|9736.5|9734.5|9732.5|644
1708536000000|2024-02-21 17:20:00|9739|9737|9739.5|9737.5|9741.5|9739.5|9736.5|9734.5|251
1708536300000|2024-02-21 17:25:00|9740|9738|9739.5|9737.5|9740.5|9738.5|9738.5|9736.5|227
1708536600000|2024-02-21 17:30:00|9740|9738|9737.5|9735.5|9740.5|9738.5|9737|9735|250
1708536900000|2024-02-21 17:35:00|9737|9735|9739.5|9737.5|9739.5|9737.5|9736.5|9734.5|481
1708537200000|2024-02-21 17:40:00|9739|9737|9740.5|9738.5|9740.5|9738.5|9738.5|9736.5|288
1708537500000|2024-02-21 17:45:00|9741.5|9739.5|9744.5|9742.5|9745.5|9743.5|9741.5|9739.5|295
1708537800000|2024-02-21 17:50:00|9744|9742|9745.5|9743.5|9746|9744|9743.5|9741.5|336
1708538100000|2024-02-21 17:55:00|9746|9744|9750|9748|9753.5|9751.5|9746|9744|481
1708588800000|2024-02-22 08:00:00|9744.5|9742.5|9737.5|9735.5|9750.5|9748.5|9735.5|9733.5|2306
1708589100000|2024-02-22 08:05:00|9736.5|9734.5|9732.5|9730.5|9737.5|9735.5|9729.5|9727.5|2580
1708589400000|2024-02-22 08:10:00|9733.5|9731.5|9726.5|9724.5|9733.5|9731.5|9725.5|9723.5|2106
1708589700000|2024-02-22 08:15:00|9702.5|9699.5|9699.5|9697.5|9712.5|9710.5|9699|9697|2832
1708590000000|2024-02-22 08:20:00|9700.5|9698.5|9710.5|9708.5|9710.5|9708.5|9699.5|9697.5|2280
1708590300000|2024-02-22 08:25:00|9710|9708|9710|9708|9713.5|9711.5|9706|9704|5255
1708590600000|2024-02-22 08:30:00|9720|9717|9714|9712|9727.5|9725.5|9712.5|9710.5|2427
1708590900000|2024-02-22 08:35:00|9714.5|9712.5|9716.5|9714.5|9717.5|9715.5|9709.5|9707.5|1163
1708591200000|2024-02-22 08:40:00|9716|9714|9713.5|9711.5|9721.5|9719.5|9713|9711|1054
1708591500000|2024-02-22 08:45:00|9714.5|9712.5|9719.5|9717.5|9719.5|9717.5|9713|9711|5524
1708591800000|2024-02-22 08:50:00|9719|9717|9721|9719|9722.5|9720.5|9715|9713|1016
1708592100000|2024-02-22 08:55:00|9720.5|9718.5|9724.5|9722.5|9724.5|9722.5|9714|9712|2673
1708592400000|2024-02-22 09:00:00|9725.5|9723.5|9716.5|9714.5|9727.5|9725.5|9711.5|9709.5|4093
1708592700000|2024-02-22 09:05:00|9717.5|9715.5|9713.5|9711.5|9721.5|9719.5|9712.5|9710.5|2074
1708593000000|2024-02-22 09:10:00|9712.5|9710.5|9711.5|9709.5|9715.5|9713.5|9709.5|9707.5|1813
1708593300000|2024-02-22 09:15:00|9712|9710|9713.5|9711.5|9714.5|9712.5|9706.5|9704.5|1695
1708593600000|2024-02-22 09:20:00|9713|9711|9704|9702|9715.5|9713.5|9703.5|9701.5|1415
1708593900000|2024-02-22 09:25:00|9704.5|9702.5|9705|9703|9706.5|9704.5|9700.5|9698.5|1097
1708594200000|2024-02-22 09:30:00|9714.5|9711.5|9726|9724|9726.5|9724.5|9707.5|9705.5|3318
1708594500000|2024-02-22 09:35:00|9726.5|9724.5|9727|9725|9729.5|9727.5|9723.5|9721.5|3259
1708594800000|2024-02-22 09:40:00|9727.5|9725.5|9734.5|9732.5|9738.5|9736.5|9727.5|9725.5|2355
1708595100000|2024-02-22 09:45:00|9733.5|9731.5|9740.5|9738.5|9741.5|9739.5|9733.5|9731.5|4197
1708595400000|2024-02-22 09:50:00|9740|9738|9741.5|9739.5|9742.5|9740.5|9737.5|9735.5|7798
1708595700000|2024-02-22 09:55:00|9742.5|9740.5|9734.5|9732.5|9743.5|9741.5|9734.5|9732.5|3013
1708596000000|2024-02-22 10:00:00|9735.5|9733.5|9738|9736|9743.5|9741.5|9734.5|9732.5|1183
1708596300000|2024-02-22 10:05:00|9738.5|9736.5|9740.5|9738.5|9740.5|9738.5|9735.5|9733.5|1824
1708596600000|2024-02-22 10:10:00|9741.5|9739.5|9737.5|9735.5|9741.5|9739.5|9735.5|9733.5|854
1708596900000|2024-02-22 10:15:00|9738.5|9736.5|9737.5|9735.5|9740.5|9738.5|9736.5|9734.5|4109
1708597200000|2024-02-22 10:20:00|9738|9736|9738.5|9736.5|9739.5|9737.5|9735.5|9733.5|937
1708597500000|2024-02-22 10:25:00|9739.5|9737.5|9741.5|9739.5|9741.5|9739.5|9736.5|9734.5|1071
1708597800000|2024-02-22 10:30:00|9742|9740|9739.5|9737.5|9742.5|9740.5|9736|9734|433
1708598100000|2024-02-22 10:35:00|9738.5|9736.5|9737|9735|9740.5|9738.5|9736|9734|570
1708598400000|2024-02-22 10:40:00|9737.5|9735.5|9738.5|9736.5|9740.5|9738.5|9736.5|9734.5|4081
1708598700000|2024-02-22 10:45:00|9738|9736|9739.5|9737.5|9742.5|9740.5|9738|9736|809
1708599000000|2024-02-22 10:50:00|9740.5|9738.5|9741.5|9739.5|9742.5|9740.5|9739.5|9737.5|527
1708599300000|2024-02-22 10:55:00|9742.5|9740.5|9748.5|9746.5|9748.5|9746.5|9741.5|9739.5|795
1708599600000|2024-02-22 11:00:00|9749.5|9747.5|9750|9748|9751.5|9749.5|9748.5|9746.5|1459
1708599900000|2024-02-22 11:05:00|9750.5|9748.5|9752.5|9750.5|9753.5|9751.5|9748.5|9746.5|574
1708600200000|2024-02-22 11:10:00|9752|9750|9752.5|9750.5|9755.5|9753.5|9751.5|9749.5|1769
1708600500000|2024-02-22 11:15:00|9751.5|9749.5|9752.5|9750.5|9753.5|9751.5|9749.5|9747.5|1089
1708600800000|2024-02-22 11:20:00|9753|9751|9748.5|9746.5|9753|9751|9748|9746|520
1708601100000|2024-02-22 11:25:00|9749|9747|9749.5|9747.5|9749.5|9747.5|9747.5|9745.5|7687
1708601400000|2024-02-22 11:30:00|9750.5|9748.5|9752.5|9750.5|9754.5|9752.5|9750.5|9748.5|969
1708601700000|2024-02-22 11:35:00|9753.5|9751.5|9752|9750|9756.5|9754.5|9751.5|9749.5|949
1708602000000|2024-02-22 11:40:00|9751.5|9749.5|9753.5|9751.5|9754.5|9752.5|9751.5|9749.5|6111
1708602300000|2024-02-22 11:45:00|9753|9751|9751.5|9749.5|9755.5|9753.5|9751|9749|547
1708602600000|2024-02-22 11:50:00|9752.5|9750.5|9749.5|9747.5|9753|9751|9748.5|9746.5|1428
1708602900000|2024-02-22 11:55:00|9748.5|9746.5|9745.5|9743.5|9748.5|9746.5|9744.5|9742.5|2197
1708603200000|2024-02-22 12:00:00|9745|9743|9744.5|9742.5|9746|9744|9742|9740|3150
1708603500000|2024-02-22 12:05:00|9745.5|9743.5|9739.5|9737.5|9745.5|9743.5|9738|9736|3499
1708603800000|2024-02-22 12:10:00|9739|9737|9742.5|9740.5|9743.5|9741.5|9738.5|9736.5|948
1708604100000|2024-02-22 12:15:00|9743.5|9741.5|9747.5|9745.5|9748.5|9746.5|9741.5|9739.5|1938
1708604400000|2024-02-22 12:20:00|9748.5|9746.5|9749.5|9747.5|9751.5|9749.5|9747.5|9745.5|4366
1708604700000|2024-02-22 12:25:00|9750|9748|9748.5|9746.5|9750.5|9748.5|9747.5|9745.5|1761
1708605000000|2024-02-22 12:30:00|9748|9746|9738.5|9736.5|9749.5|9747.5|9738.5|9736.5|744
1708605300000|2024-02-22 12:35:00|9739|9737|9736.5|9734.5|9739.5|9737.5|9736.5|9734.5|3485
1708605600000|2024-02-22 12:40:00|9736|9734|9736.5|9734.5|9738.5|9736.5|9735.5|9733.5|1547
1708605900000|2024-02-22 12:45:00|9735.5|9733.5|9737.5|9735.5|9738.5|9736.5|9730.5|9728.5|949
1708606200000|2024-02-22 12:50:00|9738.5|9736.5|9740|9738|9740.5|9738.5|9737.5|9735.5|500
1708606500000|2024-02-22 12:55:00|9739.5|9737.5|9738.5|9736.5|9741.5|9739.5|9737.5|9735.5|661
1708606800000|2024-02-22 13:00:00|9739.5|9737.5|9732.5|9730.5|9739.5|9737.5|9732.5|9730.5|799
1708607100000|2024-02-22 13:05:00|9733|9731|9730.5|9728.5|9734.5|9732.5|9728.5|9726.5|1189
1708607400000|2024-02-22 13:10:00|9729.5|9727.5|9724.5|9722.5|9729.5|9727.5|9723.5|9721.5|846
1708607700000|2024-02-22 13:15:00|9725.5|9723.5|9732.5|9730.5|9732.5|9730.5|9724|9722|14490
1708608000000|2024-02-22 13:20:00|9731.5|9729.5|9728.5|9726.5|9733.5|9731.5|9727.5|9725.5|1194
1708608300000|2024-02-22 13:25:00|9729.5|9727.5|9732|9730|9735|9733|9728.5|9726.5|1049
1708608600000|2024-02-22 13:30:00|9730|9727|9732.5|9730.5|9732.5|9730.5|9722.5|9720.5|1855
1708608900000|2024-02-22 13:35:00|9733|9731|9731.5|9729.5|9738.5|9736.5|9729.5|9727.5|1077
1708609200000|2024-02-22 13:40:00|9732|9730|9742.5|9740.5|9742.5|9740.5|9730.5|9728.5|1380
1708609500000|2024-02-22 13:45:00|9743.5|9741.5|9737.5|9735.5|9744.5|9742.5|9735.5|9733.5|1654
1708609800000|2024-02-22 13:50:00|9738|9736|9734.5|9732.5|9739|9737|9734|9732|2407
1708610100000|2024-02-22 13:55:00|9733.5|9731.5|9744.5|9742.5|9746.5|9744.5|9732.5|9730.5|1618
1708610400000|2024-02-22 14:00:00|9743.5|9741.5|9750.5|9748.5|9752.5|9750.5|9741.5|9739.5|1526
1708610700000|2024-02-22 14:05:00|9751.5|9749.5|9748.5|9746.5|9756.5|9754.5|9748|9746|1603
1708611000000|2024-02-22 14:10:00|9747.5|9745.5|9747.5|9745.5|9748.5|9746.5|9744.5|9742.5|1087
1708611300000|2024-02-22 14:15:00|9746.5|9744.5|9754.5|9752.5|9755.5|9753.5|9743.5|9741.5|1474
1708611600000|2024-02-22 14:20:00|9754|9752|9752.5|9750.5|9756.5|9754.5|9751.5|9749.5|3486
1708611900000|2024-02-22 14:25:00|9753|9751|9748.5|9746.5|9755.5|9753.5|9748.5|9746.5|1487
1708612200000|2024-02-22 14:30:00|9747.5|9745.5|9754.5|9752.5|9754.5|9752.5|9747.5|9745.5|1111
1708612500000|2024-02-22 14:35:00|9755|9753|9755.5|9753.5|9755.5|9753.5|9751.5|9749.5|5546
1708612800000|2024-02-22 14:40:00|9754.5|9752.5|9751.5|9749.5|9755.5|9753.5|9749.5|9747.5|1994
1708613100000|2024-02-22 14:45:00|9755|9752|9774.5|9772.5|9782.5|9780.5|9755|9752|3365
1708613400000|2024-02-22 14:50:00|9774|9772|9770.5|9768.5|9780.5|9778.5|9769.5|9767.5|3292
1708613700000|2024-02-22 14:55:00|9769.5|9767.5|9770.5|9768.5|9775.5|9773.5|9769.5|9767.5|2710
1708614000000|2024-02-22 15:00:00|9771|9769|9767.5|9765.5|9772|9770|9761.5|9759.5|1760
1708614300000|2024-02-22 15:05:00|9766.5|9764.5|9766.5|9764.5|9769.5|9767.5|9764.5|9762.5|1424
1708614600000|2024-02-22 15:10:00|9767.5|9765.5|9773.5|9771.5|9776.5|9774.5|9765.5|9763.5|3115
1708614900000|2024-02-22 15:15:00|9772.5|9770.5|9769.5|9767.5|9773.5|9771.5|9768.5|9766.5|4624
1708615200000|2024-02-22 15:20:00|9768.5|9766.5|9775.5|9773.5|9776.5|9774.5|9768.5|9766.5|14787
1708615500000|2024-02-22 15:25:00|9776|9774|9770.5|9768.5|9776|9774|9768|9766|762
1708615800000|2024-02-22 15:30:00|9769.5|9767.5|9780.5|9778.5|9781.5|9779.5|9768.5|9766.5|3934
1708616100000|2024-02-22 15:35:00|9781.5|9779.5|9784.5|9782.5|9785.5|9783.5|9781|9779|1116
1708616400000|2024-02-22 15:40:00|9785|9783|9782.5|9780.5|9789.5|9787.5|9782.5|9780.5|2343
1708616700000|2024-02-22 15:45:00|9783.5|9781.5|9783.5|9781.5|9785.5|9783.5|9778|9776|1741
1708617000000|2024-02-22 15:50:00|9784.5|9782.5|9774.5|9772.5|9784.5|9782.5|9774.5|9772.5|1607
1708617300000|2024-02-22 15:55:00|9773.5|9771.5|9767|9765|9774.5|9772.5|9766.5|9764.5|9966
1708617600000|2024-02-22 16:00:00|9767.5|9765.5|9764.5|9762.5|9770|9768|9762.5|9760.5|8810
1708617900000|2024-02-22 16:05:00|9763.5|9761.5|9766.5|9764.5|9770.5|9768.5|9763|9761|1014
1708618200000|2024-02-22 16:10:00|9767|9765|9760.5|9758.5|9771.5|9769.5|9759.5|9757.5|5370
1708618500000|2024-02-22 16:15:00|9760|9758|9760.5|9758.5|9760.5|9758.5|9756.5|9754.5|3920
1708618800000|2024-02-22 16:20:00|9759.5|9757.5|9758.5|9756.5|9761.5|9759.5|9757.5|9755.5|1844
1708619100000|2024-02-22 16:25:00|9759.5|9757.5|9756.5|9754.5|9759.5|9757.5|9752.5|9750.5|1366
1708619400000|2024-02-22 16:30:00|9757|9755|9753.5|9751.5|9757|9755|9752.5|9750.5|926
1708619700000|2024-02-22 16:35:00|9754|9752|9749.5|9747.5|9755|9753|9749.5|9747.5|955
1708620000000|2024-02-22 16:40:00|9749|9747|9750.5|9748.5|9755.5|9753.5|9749|9747|743
1708620300000|2024-02-22 16:45:00|9751.5|9749.5|9748.5|9746.5|9751.5|9749.5|9747.5|9745.5|558
1708620600000|2024-02-22 16:50:00|9747.5|9745.5|9744.5|9742.5|9749.5|9747.5|9744.5|9742.5|973
1708620900000|2024-02-22 16:55:00|9742.5|9740.5|9742.5|9740.5|9744.5|9742.5|9740.5|9738.5|1206
1708621200000|2024-02-22 17:00:00|9741.5|9739.5|9740.5|9738.5|9742.5|9740.5|9739|9737|1207
1708621500000|2024-02-22 17:05:00|9739.5|9737.5|9740.5|9738.5|9741.5|9739.5|9738.5|9736.5|732
1708621800000|2024-02-22 17:10:00|9740|9738|9737.5|9735.5|9741.5|9739.5|9737.5|9735.5|496
1708622100000|2024-02-22 17:15:00|9738|9736|9737.5|9735.5|9739.5|9737.5|9736.5|9734.5|434
1708622400000|2024-02-22 17:20:00|9738|9736|9740.5|9738.5|9742.5|9740.5|9737.5|9735.5|1014
1708622700000|2024-02-22 17:25:00|9740|9738|9740.5|9738.5|9740.5|9738.5|9738.5|9736.5|578
1708623000000|2024-02-22 17:30:00|9739.5|9737.5|9739.5|9737.5|9740.5|9738.5|9739.5|9737.5|8349
1708623300000|2024-02-22 17:35:00|9740|9738|9739.5|9737.5|9740.5|9738.5|9737.5|9735.5|232
1708623600000|2024-02-22 17:40:00|9740.5|9738.5|9741.5|9739.5|9742.5|9740.5|9739.5|9737.5|133
1708623900000|2024-02-22 17:45:00|9741|9739|9740|9738|9741.5|9739.5|9739.5|9737.5|219
1708624200000|2024-02-22 17:50:00|9739.5|9737.5|9740.5|9738.5|9742.5|9740.5|9739.5|9737.5|205
1708624500000|2024-02-22 17:55:00|9740|9738|9739|9737|9740.5|9738.5|9737|9735|1649
1708675200000|2024-02-23 08:00:00|9746.5|9744.5|9735.5|9733.5|9746.5|9744.5|9733.5|9731.5|2892
1708675500000|2024-02-23 08:05:00|9736.5|9734.5|9735.5|9733.5|9739.5|9737.5|9730.5|9728.5|2071
1708675800000|2024-02-23 08:10:00|9734.5|9732.5|9739.5|9737.5|9739.5|9737.5|9730|9728|973
1708676100000|2024-02-23 08:15:00|9740.5|9738.5|9731.5|9729.5|9742|9740|9730.5|9728.5|948
1708676400000|2024-02-23 08:20:00|9730.5|9728.5|9729.5|9727.5|9732|9730|9726.5|9724.5|1988
1708676700000|2024-02-23 08:25:00|9728.5|9726.5|9723.5|9721.5|9730.5|9728.5|9723.5|9721.5|6618
1708677000000|2024-02-23 08:30:00|9724.5|9722.5|9729|9727|9729.5|9727.5|9722.5|9720.5|1353
1708677300000|2024-02-23 08:35:00|9729.5|9727.5|9721.5|9719.5|9729.5|9727.5|9721.5|9719.5|7378
1708677600000|2024-02-23 08:40:00|9722.5|9720.5|9721.5|9719.5|9723.5|9721.5|9719.5|9717.5|2546
1708677900000|2024-02-23 08:45:00|9720.5|9718.5|9723.5|9721.5|9724.5|9722.5|9718.5|9716.5|1820
1708678200000|2024-02-23 08:50:00|9724.5|9722.5|9717.5|9715.5|9725.5|9723.5|9717|9715|1938
1708678500000|2024-02-23 08:55:00|9718|9716|9723|9721|9723|9721|9715.5|9713.5|813
1708678800000|2024-02-23 09:00:00|9721.5|9719.5|9713.5|9711.5|9721.5|9719.5|9713.5|9711.5|920
1708679100000|2024-02-23 09:05:00|9714.5|9712.5|9720.5|9718.5|9721.5|9719.5|9713.5|9711.5|883
1708679400000|2024-02-23 09:10:00|9719.5|9717.5|9721.5|9719.5|9722.5|9720.5|9719.5|9717.5|1256
1708679700000|2024-02-23 09:15:00|9722.5|9720.5|9720.5|9718.5|9723.5|9721.5|9718.5|9716.5|1590
1708680000000|2024-02-23 09:20:00|9719.5|9717.5|9716.5|9714.5|9720.5|9718.5|9715.5|9713.5|1346
1708680300000|2024-02-23 09:25:00|9717.5|9715.5|9717.5|9715.5|9721.5|9719.5|9716.5|9714.5|711
1708680600000|2024-02-23 09:30:00|9718.5|9716.5|9715.5|9713.5|9718.5|9716.5|9714.5|9712.5|530
1708680900000|2024-02-23 09:35:00|9714.5|9712.5|9712.5|9710.5|9715.5|9713.5|9711.5|9709.5|1537
1708681200000|2024-02-23 09:40:00|9711.5|9709.5|9717.5|9715.5|9718.5|9716.5|9711.5|9709.5|1769
1708681500000|2024-02-23 09:45:00|9716.5|9714.5|9723.5|9721.5|9724.5|9722.5|9716.5|9714.5|1822
1708681800000|2024-02-23 09:50:00|9724.5|9722.5|9727.5|9725.5|9727.5|9725.5|9723.5|9721.5|891
1708682100000|2024-02-23 09:55:00|9726.5|9724.5|9727.5|9725.5|9728.5|9726.5|9725.5|9723.5|1617
1708682400000|2024-02-23 10:00:00|9726.5|9724.5|9724.5|9722.5|9728.5|9726.5|9723.5|9721.5|827
1708682700000|2024-02-23 10:05:00|9723.5|9721.5|9719.5|9717.5|9725.5|9723.5|9717.5|9715.5|1125
1708683000000|2024-02-23 10:10:00|9718.5|9716.5|9719.5|9717.5|9722.5|9720.5|9718.5|9716.5|714
1708683300000|2024-02-23 10:15:00|9718.5|9716.5|9718.5|9716.5|9719.5|9717.5|9717.5|9715.5|683
1708683600000|2024-02-23 10:20:00|9719|9717|9716.5|9714.5|9719|9717|9713.5|9711.5|519
1708683900000|2024-02-23 10:25:00|9715.5|9713.5|9717.5|9715.5|9719.5|9717.5|9715.5|9713.5|499
1708684200000|2024-02-23 10:30:00|9716.5|9714.5|9717.5|9715.5|9718.5|9716.5|9715.5|9713.5|700
1708684500000|2024-02-23 10:35:00|9716.5|9714.5|9719.5|9717.5|9723|9721|9716.5|9714.5|4474
1708684800000|2024-02-23 10:40:00|9720.5|9718.5|9722.5|9720.5|9723.5|9721.5|9718.5|9716.5|1438
1708685100000|2024-02-23 10:45:00|9721.5|9719.5|9718.5|9716.5|9725.5|9723.5|9718.5|9716.5|1213
1708685400000|2024-02-23 10:50:00|9719.5|9717.5|9725.5|9723.5|9725.5|9723.5|9718.5|9716.5|1079
1708685700000|2024-02-23 10:55:00|9726.5|9724.5|9726.5|9724.5|9726.5|9724.5|9723.5|9721.5|1066
1708686000000|2024-02-23 11:00:00|9725.5|9723.5|9723.5|9721.5|9726.5|9724.5|9723.5|9721.5|1105
1708686300000|2024-02-23 11:05:00|9723|9721|9718.5|9716.5|9724.5|9722.5|9718.5|9716.5|1006
1708686600000|2024-02-23 11:10:00|9717.5|9715.5|9718.5|9716.5|9720.5|9718.5|9717.5|9715.5|792
1708686900000|2024-02-23 11:15:00|9719.5|9717.5|9717.5|9715.5|9720.5|9718.5|9717.5|9715.5|776
1708687200000|2024-02-23 11:20:00|9718.5|9716.5|9720.5|9718.5|9722.5|9720.5|9716.5|9714.5|1094
1708687500000|2024-02-23 11:25:00|9721|9719|9722.5|9720.5|9722.5|9720.5|9719.5|9717.5|3106
1708687800000|2024-02-23 11:30:00|9721.5|9719.5|9725.5|9723.5|9726.5|9724.5|9720.5|9718.5|1980
1708688100000|2024-02-23 11:35:00|9726.5|9724.5|9731.5|9729.5|9732.5|9730.5|9726.5|9724.5|870
1708688400000|2024-02-23 11:40:00|9732|9730|9733.5|9731.5|9733.5|9731.5|9729.5|9727.5|6568
1708688700000|2024-02-23 11:45:00|9732.5|9730.5|9736.5|9734.5|9736.5|9734.5|9729|9727|11817
1708689000000|2024-02-23 11:50:00|9737.5|9735.5|9740.5|9738.5|9741.5|9739.5|9736.5|9734.5|2863
1708689300000|2024-02-23 11:55:00|9741.5|9739.5|9742.5|9740.5|9743.5|9741.5|9739.5|9737.5|634
1708689600000|2024-02-23 12:00:00|9743|9741|9740.5|9738.5|9745|9743|9740.5|9738.5|1935
1708689900000|2024-02-23 12:05:00|9741.5|9739.5|9739.5|9737.5|9744.5|9742.5|9739.5|9737.5|648
1708690200000|2024-02-23 12:10:00|9740|9738|9738|9736|9740.5|9738.5|9735.5|9733.5|897
1708690500000|2024-02-23 12:15:00|9738.5|9736.5|9741.5|9739.5|9743.5|9741.5|9737.5|9735.5|1372
1708690800000|2024-02-23 12:20:00|9740.5|9738.5|9741.5|9739.5|9743.5|9741.5|9739.5|9737.5|881
1708691100000|2024-02-23 12:25:00|9742.5|9740.5|9746.5|9744.5|9747.5|9745.5|9742.5|9740.5|1680
1708691400000|2024-02-23 12:30:00|9747|9745|9749.5|9747.5|9751.5|9749.5|9747|9745|1166
1708691700000|2024-02-23 12:35:00|9750.5|9748.5|9749.5|9747.5|9751.5|9749.5|9748.5|9746.5|806
1708692000000|2024-02-23 12:40:00|9750.5|9748.5|9757.5|9755.5|9757.5|9755.5|9750.5|9748.5|1819
1708692300000|2024-02-23 12:45:00|9756.5|9754.5|9759.5|9757.5|9759.5|9757.5|9753.5|9751.5|1243
1708692600000|2024-02-23 12:50:00|9760|9758|9762.5|9760.5|9762.5|9760.5|9756.5|9754.5|1465
1708692900000|2024-02-23 12:55:00|9762|9760|9763.5|9761.5|9766.5|9764.5|9759.5|9757.5|1857
1708693200000|2024-02-23 13:00:00|9762.5|9760.5|9766.5|9764.5|9766.5|9764.5|9759.5|9757.5|2022
1708693500000|2024-02-23 13:05:00|9766|9764|9769.5|9767.5|9771.5|9769.5|9765.5|9763.5|1382
1708693800000|2024-02-23 13:10:00|9768.5|9766.5|9770.5|9768.5|9772.5|9770.5|9765.5|9763.5|1318
1708694100000|2024-02-23 13:15:00|9769.5|9767.5|9773.5|9771.5|9774|9772|9767.5|9765.5|1544
1708694400000|2024-02-23 13:20:00|9772.5|9770.5|9771.5|9769.5|9774|9772|9769|9767|1520
1708694700000|2024-02-23 13:25:00|9770.5|9768.5|9765.5|9763.5|9772.5|9770.5|9764.5|9762.5|6470
1708695000000|2024-02-23 13:30:00|9764.5|9762.5|9768.5|9766.5|9769.5|9767.5|9762.5|9760.5|1985
1708695300000|2024-02-23 13:35:00|9767.5|9765.5|9771.5|9769.5|9771.5|9769.5|9766.5|9764.5|3279
1708695600000|2024-02-23 13:40:00|9770.5|9768.5|9765.5|9763.5|9772.5|9770.5|9764.5|9762.5|23196
1708695900000|2024-02-23 13:45:00|9764.5|9762.5|9760.5|9758.5|9766.5|9764.5|9759.5|9757.5|14150
1708696200000|2024-02-23 13:50:00|9761.5|9759.5|9752.5|9750.5|9761.5|9759.5|9752.5|9750.5|2026
1708696500000|2024-02-23 13:55:00|9753.5|9751.5|9747.5|9745.5|9754.5|9752.5|9744.5|9742.5|1758
1708696800000|2024-02-23 14:00:00|9746.5|9744.5|9755.5|9753.5|9755.5|9753.5|9746.5|9744.5|9740
1708697100000|2024-02-23 14:05:00|9756.5|9754.5|9753.5|9751.5|9756.5|9754.5|9752|9750|1346
1708697400000|2024-02-23 14:10:00|9754.5|9752.5|9753.5|9751.5|9755.5|9753.5|9751.5|9749.5|1079
1708697700000|2024-02-23 14:15:00|9752.5|9750.5|9751.5|9749.5|9756.5|9754.5|9749.5|9747.5|8104
1708698000000|2024-02-23 14:20:00|9752.5|9750.5|9750.5|9748.5|9752.5|9750.5|9748.5|9746.5|3772
1708698300000|2024-02-23 14:25:00|9751.5|9749.5|9757.5|9755.5|9759.5|9757.5|9751.5|9749.5|1997
1708698600000|2024-02-23 14:30:00|9756.5|9754.5|9763.5|9761.5|9763.5|9761.5|9756.5|9754.5|2415
1708698900000|2024-02-23 14:35:00|9762.5|9760.5|9769.5|9767.5|9771|9769|9762.5|9760.5|4166
1708699200000|2024-02-23 14:40:00|9770|9768|9775.5|9773.5|9775.5|9773.5|9768.5|9766.5|1516
1708699500000|2024-02-23 14:45:00|9776.5|9774.5|9778.5|9776.5|9780.5|9778.5|9776.5|9774.5|1887
1708699800000|2024-02-23 14:50:00|9779.5|9777.5|9782.5|9780.5|9782.5|9780.5|9776.5|9774.5|2263
1708700100000|2024-02-23 14:55:00|9783.5|9781.5|9786.5|9784.5|9789.5|9787.5|9782.5|9780.5|2636
1708700400000|2024-02-23 15:00:00|9787.5|9785.5|9781.5|9779.5|9788.5|9786.5|9781.5|9779.5|2836
1708700700000|2024-02-23 15:05:00|9782.5|9780.5|9776.5|9774.5|9783.5|9781.5|9775.5|9773.5|1598
1708701000000|2024-02-23 15:10:00|9777|9775|9780.5|9778.5|9780.5|9778.5|9773.5|9771.5|2401
1708701300000|2024-02-23 15:15:00|9781.5|9779.5|9782.5|9780.5|9783.5|9781.5|9778.5|9776.5|1297
1708701600000|2024-02-23 15:20:00|9781.5|9779.5|9782.5|9780.5|9783.5|9781.5|9778.5|9776.5|3679
1708701900000|2024-02-23 15:25:00|9783.5|9781.5|9782.5|9780.5|9785|9783|9780.5|9778.5|2036
1708702200000|2024-02-23 15:30:00|9783.5|9781.5|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|2567
1708702500000|2024-02-23 15:35:00|9787.5|9785.5|9787.5|9785.5|9788.5|9786.5|9784.5|9782.5|1766
1708702800000|2024-02-23 15:40:00|9787|9785|9782.5|9780.5|9789.5|9787.5|9782|9780|1701
1708703100000|2024-02-23 15:45:00|9782|9780|9784.5|9782.5|9785.5|9783.5|9781.5|9779.5|2598
1708703400000|2024-02-23 15:50:00|9785|9783|9788.5|9786.5|9790.5|9788.5|9784.5|9782.5|1456
1708703700000|2024-02-23 15:55:00|9789.5|9787.5|9785|9783|9790.5|9788.5|9784.5|9782.5|11585
1708704000000|2024-02-23 16:00:00|9785.5|9783.5|9792.5|9790.5|9793|9791|9785.5|9783.5|5107
1708704300000|2024-02-23 16:05:00|9791.5|9789.5|9789.5|9787.5|9792.5|9790.5|9787.5|9785.5|2287
1708704600000|2024-02-23 16:10:00|9790|9788|9797.5|9795.5|9797.5|9795.5|9788.5|9786.5|7659
1708704900000|2024-02-23 16:15:00|9796.5|9794.5|9800|9798|9801.5|9799.5|9795.5|9793.5|2510
1708705200000|2024-02-23 16:20:00|9800.5|9798.5|9804.5|9802.5|9805.5|9803.5|9799.5|9797.5|1796
1708705500000|2024-02-23 16:25:00|9805|9803|9808.5|9806.5|9810.5|9808.5|9804.5|9802.5|2402
1708705800000|2024-02-23 16:30:00|9809.5|9807.5|9807.5|9805.5|9812.5|9810.5|9806.5|9804.5|1254
1708706100000|2024-02-23 16:35:00|9806.5|9804.5|9810.5|9808.5|9813.5|9811.5|9806.5|9804.5|1574
1708706400000|2024-02-23 16:40:00|9811.5|9809.5|9814.5|9812.5|9815.5|9813.5|9810|9808|1151
1708706700000|2024-02-23 16:45:00|9813.5|9811.5|9816.5|9814.5|9817|9815|9812.5|9810.5|762
1708707000000|2024-02-23 16:50:00|9817|9815|9812.5|9810.5|9817.5|9815.5|9812.5|9810.5|2626
1708707300000|2024-02-23 16:55:00|9813.5|9811.5|9810.5|9808.5|9813.5|9811.5|9808.5|9806.5|957
1708707600000|2024-02-23 17:00:00|9811.5|9809.5|9812.5|9810.5|9813.5|9811.5|9810.5|9808.5|2751
1708707900000|2024-02-23 17:05:00|9811.5|9809.5|9807.5|9805.5|9812.5|9810.5|9806.5|9804.5|3693
1708708200000|2024-02-23 17:10:00|9807|9805|9809.5|9807.5|9809.5|9807.5|9806.5|9804.5|310
1708708500000|2024-02-23 17:15:00|9809|9807|9806.5|9804.5|9809|9807|9805.5|9803.5|601
1708708800000|2024-02-23 17:20:00|9807|9805|9807.5|9805.5|9808.5|9806.5|9806|9804|2257
1708709100000|2024-02-23 17:25:00|9808|9806|9809.5|9807.5|9810.5|9808.5|9807.5|9805.5|482
1708709400000|2024-02-23 17:30:00|9810|9808|9809|9807|9810.5|9808.5|9807.5|9805.5|329
1708709700000|2024-02-23 17:35:00|9809.5|9807.5|9808.5|9806.5|9809.5|9807.5|9807.5|9805.5|225
1708710000000|2024-02-23 17:40:00|9809|9807|9808.5|9806.5|9809|9807|9807.5|9805.5|356
1708710300000|2024-02-23 17:45:00|9808|9806|9809.5|9807.5|9809.5|9807.5|9807.5|9805.5|367
1708710600000|2024-02-23 17:50:00|9810|9808|9811.5|9809.5|9812.5|9810.5|9809.5|9807.5|795
1708710900000|2024-02-23 17:55:00|9812|9810|9811|9809|9812.5|9810.5|9810.5|9808.5|740
1708934400000|2024-02-26 08:00:00|9818.5|9816.5|9830.5|9828.5|9831.5|9829.5|9816.5|9814.5|2332
1708934700000|2024-02-26 08:05:00|9829.5|9827.5|9831.5|9829.5|9834.5|9832.5|9829.5|9827.5|1913
1708935000000|2024-02-26 08:10:00|9832.5|9830.5|9831|9829|9834.5|9832.5|9829.5|9827.5|1560
1708935300000|2024-02-26 08:15:00|9830.5|9828.5|9834.5|9832.5|9834.5|9832.5|9827.5|9825.5|9220
1708935600000|2024-02-26 08:20:00|9833.5|9831.5|9834.5|9832.5|9834.5|9832.5|9831.5|9829.5|1904
1708935900000|2024-02-26 08:25:00|9835.5|9833.5|9835|9833|9839|9837|9832.5|9830.5|3190
1708936200000|2024-02-26 08:30:00|9835.5|9833.5|9839|9837|9842.5|9840.5|9835.5|9833.5|2033
1708936500000|2024-02-26 08:35:00|9839.5|9837.5|9834.5|9832.5|9842.5|9840.5|9831.5|9829.5|1877
1708936800000|2024-02-26 08:40:00|9833.5|9831.5|9838.5|9836.5|9839.5|9837.5|9832.5|9830.5|1292
1708937100000|2024-02-26 08:45:00|9839.5|9837.5|9835.5|9833.5|9840.5|9838.5|9834.5|9832.5|1658
1708937400000|2024-02-26 08:50:00|9835|9833|9833.5|9831.5|9839|9837|9831.5|9829.5|2987
1708937700000|2024-02-26 08:55:00|9834|9832|9829.5|9827.5|9835.5|9833.5|9828.5|9826.5|1620
1708938000000|2024-02-26 09:00:00|9828.5|9826.5|9830.5|9828.5|9831.5|9829.5|9828.5|9826.5|1762
1708938300000|2024-02-26 09:05:00|9829.5|9827.5|9824.5|9822.5|9830.5|9828.5|9823.5|9821.5|7972
1708938600000|2024-02-26 09:10:00|9825.5|9823.5|9824.5|9822.5|9825.5|9823.5|9823.5|9821.5|1315
1708938900000|2024-02-26 09:15:00|9823.5|9821.5|9823.5|9821.5|9826.5|9824.5|9823.5|9821.5|6774
1708939200000|2024-02-26 09:20:00|9822.5|9820.5|9822.5|9820.5|9826|9824|9821.5|9819.5|1475
1708939500000|2024-02-26 09:25:00|9821.5|9819.5|9828.5|9826.5|9829|9827|9821.5|9819.5|5989
1708939800000|2024-02-26 09:30:00|9827.5|9825.5|9826|9824|9828.5|9826.5|9822.5|9820.5|2068
1708940100000|2024-02-26 09:35:00|9825.5|9823.5|9818|9816|9826.5|9824.5|9817.5|9815.5|870
1708940400000|2024-02-26 09:40:00|9818.5|9816.5|9822.5|9820.5|9822.5|9820.5|9817|9815|2411
1708940700000|2024-02-26 09:45:00|9823|9821|9826|9824|9826|9824|9821|9819|2297
1708941000000|2024-02-26 09:50:00|9825.5|9823.5|9828.5|9826.5|9830.5|9828.5|9825.5|9823.5|1110
1708941300000|2024-02-26 09:55:00|9828|9826|9829.5|9827.5|9830.5|9828.5|9827.5|9825.5|1970
1708941600000|2024-02-26 10:00:00|9830.5|9828.5|9830.5|9828.5|9830.5|9828.5|9828.5|9826.5|2081
1708941900000|2024-02-26 10:05:00|9831.5|9829.5|9825.5|9823.5|9831.5|9829.5|9825.5|9823.5|891
1708942200000|2024-02-26 10:10:00|9825|9823|9828.5|9826.5|9829.5|9827.5|9823.5|9821.5|1651
1708942500000|2024-02-26 10:15:00|9829|9827|9828.5|9826.5|9832.5|9830.5|9828.5|9826.5|790
1708942800000|2024-02-26 10:20:00|9829|9827|9825.5|9823.5|9829.5|9827.5|9825.5|9823.5|2245
1708943100000|2024-02-26 10:25:00|9826|9824|9825.5|9823.5|9827.5|9825.5|9825|9823|11376
1708943400000|2024-02-26 10:30:00|9824.5|9822.5|9826.5|9824.5|9827.5|9825.5|9821.5|9819.5|1325
1708943700000|2024-02-26 10:35:00|9827.5|9825.5|9822.5|9820.5|9827.5|9825.5|9822|9820|877
1708944000000|2024-02-26 10:40:00|9822|9820|9819.5|9817.5|9823.5|9821.5|9818.5|9816.5|1935
1708944300000|2024-02-26 10:45:00|9820.5|9818.5|9820.5|9818.5|9820.5|9818.5|9818.5|9816.5|724
1708944600000|2024-02-26 10:50:00|9821|9819|9818.5|9816.5|9821|9819|9817.5|9815.5|967
1708944900000|2024-02-26 10:55:00|9819|9817|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|6713
1708945200000|2024-02-26 11:00:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9818|9816|927
1708945500000|2024-02-26 11:05:00|9819|9817|9818.5|9816.5|9820|9818|9818|9816|1063
1708945800000|2024-02-26 11:10:00|9819.5|9817.5|9819.5|9817.5|9821.5|9819.5|9818.5|9816.5|1149
1708946100000|2024-02-26 11:15:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9818.5|9816.5|1530
1708946400000|2024-02-26 11:20:00|9820.5|9818.5|9820.5|9818.5|9821.5|9819.5|9819.5|9817.5|2055
1708946700000|2024-02-26 11:25:00|9821.5|9819.5|9820.5|9818.5|9821.5|9819.5|9818.5|9816.5|1022
1708947000000|2024-02-26 11:30:00|9819.5|9817.5|9822.5|9820.5|9822.5|9820.5|9819.5|9817.5|1273
1708947300000|2024-02-26 11:35:00|9821.5|9819.5|9818.5|9816.5|9821.5|9819.5|9818|9816|614
1708947600000|2024-02-26 11:40:00|9819.5|9817.5|9812.5|9810.5|9819.5|9817.5|9812.5|9810.5|4718
1708947900000|2024-02-26 11:45:00|9811.5|9809.5|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|1350
1708948200000|2024-02-26 11:50:00|9812.5|9810.5|9812.5|9810.5|9812.5|9810.5|9809.5|9807.5|562
1708948500000|2024-02-26 11:55:00|9812|9810|9812.5|9810.5|9813.5|9811.5|9811.5|9809.5|1629
1708948800000|2024-02-26 12:00:00|9811.5|9809.5|9810.5|9808.5|9812.5|9810.5|9810|9808|406
1708949100000|2024-02-26 12:05:00|9811.5|9809.5|9809.5|9807.5|9811.5|9809.5|9808.5|9806.5|507
1708949400000|2024-02-26 12:10:00|9808.5|9806.5|9813.5|9811.5|9813.5|9811.5|9808.5|9806.5|1251
1708949700000|2024-02-26 12:15:00|9813|9811|9815.5|9813.5|9816.5|9814.5|9812|9810|1063
1708950000000|2024-02-26 12:20:00|9816|9814|9813.5|9811.5|9818.5|9816.5|9813.5|9811.5|3004
1708950300000|2024-02-26 12:25:00|9814.5|9812.5|9813.5|9811.5|9816.5|9814.5|9811.5|9809.5|1403
1708950600000|2024-02-26 12:30:00|9812.5|9810.5|9809.5|9807.5|9813.5|9811.5|9808.5|9806.5|1553
1708950900000|2024-02-26 12:35:00|9810|9808|9808.5|9806.5|9812.5|9810.5|9808.5|9806.5|1443
1708951200000|2024-02-26 12:40:00|9808|9806|9808.5|9806.5|9810|9808|9806.5|9804.5|4906
1708951500000|2024-02-26 12:45:00|9807.5|9805.5|9807.5|9805.5|9811.5|9809.5|9807.5|9805.5|1734
1708951800000|2024-02-26 12:50:00|9808|9806|9806.5|9804.5|9808.5|9806.5|9805.5|9803.5|723
1708952100000|2024-02-26 12:55:00|9805.5|9803.5|9803.5|9801.5|9806.5|9804.5|9801.5|9799.5|1309
1708952400000|2024-02-26 13:00:00|9804.5|9802.5|9804.5|9802.5|9806.5|9804.5|9803.5|9801.5|1467
1708952700000|2024-02-26 13:05:00|9805.5|9803.5|9812.5|9810.5|9812.5|9810.5|9804.5|9802.5|802
1708953000000|2024-02-26 13:10:00|9812|9810|9809.5|9807.5|9812.5|9810.5|9808|9806|964
1708953300000|2024-02-26 13:15:00|9808.5|9806.5|9802.5|9800.5|9809.5|9807.5|9802.5|9800.5|1077
1708953600000|2024-02-26 13:20:00|9801.5|9799.5|9801.5|9799.5|9802.5|9800.5|9797.5|9795.5|1690
1708953900000|2024-02-26 13:25:00|9799.5|9797.5|9793.5|9791.5|9801.5|9799.5|9791.5|9789.5|3355
1708954200000|2024-02-26 13:30:00|9794.5|9792.5|9796.5|9794.5|9801.5|9799.5|9793.5|9791.5|32537
1708954500000|2024-02-26 13:35:00|9797.5|9795.5|9802.5|9800.5|9803.5|9801.5|9797.5|9795.5|792
1708954800000|2024-02-26 13:40:00|9802|9800|9804|9802|9806.5|9804.5|9800|9798|2507
1708955100000|2024-02-26 13:45:00|9804.5|9802.5|9800.5|9798.5|9804.5|9802.5|9798.5|9796.5|3136
1708955400000|2024-02-26 13:50:00|9800|9798|9793.5|9791.5|9801.5|9799.5|9792.5|9790.5|9718
1708955700000|2024-02-26 13:55:00|9792.5|9790.5|9792|9790|9794.5|9792.5|9791.5|9789.5|10942
1708956000000|2024-02-26 14:00:00|9792.5|9790.5|9792.5|9790.5|9793.5|9791.5|9790.5|9788.5|1306
1708956300000|2024-02-26 14:05:00|9792|9790|9793.5|9791.5|9794.5|9792.5|9790.5|9788.5|1006
1708956600000|2024-02-26 14:10:00|9794.5|9792.5|9788.5|9786.5|9795.5|9793.5|9787.5|9785.5|2244
1708956900000|2024-02-26 14:15:00|9789|9787|9790.5|9788.5|9792.5|9790.5|9788.5|9786.5|1895
1708957200000|2024-02-26 14:20:00|9791|9789|9794.5|9792.5|9797.5|9795.5|9791|9789|2093
1708957500000|2024-02-26 14:25:00|9795|9793|9797.5|9795.5|9798|9796|9793.5|9791.5|3185
1708957800000|2024-02-26 14:30:00|9798|9796|9795|9793|9800.5|9798.5|9790.5|9788.5|3698
1708958100000|2024-02-26 14:35:00|9795.5|9793.5|9795.5|9793.5|9795.5|9793.5|9793.5|9791.5|4545
1708958400000|2024-02-26 14:40:00|9794.5|9792.5|9788.5|9786.5|9795.5|9793.5|9786.5|9784.5|4289
1708958700000|2024-02-26 14:45:00|9787.5|9785.5|9791.5|9789.5|9791.5|9789.5|9787|9785|1384
1708959000000|2024-02-26 14:50:00|9792.5|9790.5|9783.5|9781.5|9793.5|9791.5|9783.5|9781.5|1882
1708959300000|2024-02-26 14:55:00|9784|9782|9777.5|9775.5|9784.5|9782.5|9777.5|9775.5|1508
1708959600000|2024-02-26 15:00:00|9778.5|9776.5|9779|9777|9781|9779|9773.5|9771.5|1984
1708959900000|2024-02-26 15:05:00|9778.5|9776.5|9772.5|9770.5|9779.5|9777.5|9771.5|9769.5|1324
1708960200000|2024-02-26 15:10:00|9772|9770|9770.5|9768.5|9774.5|9772.5|9769.5|9767.5|1997
1708960500000|2024-02-26 15:15:00|9769.5|9767.5|9767.5|9765.5|9773.5|9771.5|9766.5|9764.5|2453
1708960800000|2024-02-26 15:20:00|9768.5|9766.5|9768.5|9766.5|9770.5|9768.5|9765.5|9763.5|2498
1708961100000|2024-02-26 15:25:00|9769|9767|9768.5|9766.5|9769.5|9767.5|9763.5|9761.5|2652
1708961400000|2024-02-26 15:30:00|9769.5|9767.5|9767.5|9765.5|9769.5|9767.5|9764.5|9762.5|1653
1708961700000|2024-02-26 15:35:00|9767|9765|9769.5|9767.5|9773|9771|9766.5|9764.5|1471
1708962000000|2024-02-26 15:40:00|9770.5|9768.5|9774.5|9772.5|9776.5|9774.5|9768.5|9766.5|1842
1708962300000|2024-02-26 15:45:00|9773.5|9771.5|9774.5|9772.5|9775.5|9773.5|9772.5|9770.5|1867
1708962600000|2024-02-26 15:50:00|9775.5|9773.5|9781.5|9779.5|9782.5|9780.5|9773.5|9771.5|8551
1708962900000|2024-02-26 15:55:00|9780.5|9778.5|9778|9776|9781.5|9779.5|9776.5|9774.5|2155
1708963200000|2024-02-26 16:00:00|9777.5|9775.5|9778.5|9776.5|9780|9778|9775.5|9773.5|1808
1708963500000|2024-02-26 16:05:00|9778|9776|9773.5|9771.5|9778.5|9776.5|9772.5|9770.5|1880
1708963800000|2024-02-26 16:10:00|9774|9772|9775|9773|9776.5|9774.5|9772.5|9770.5|4909
1708964100000|2024-02-26 16:15:00|9775.5|9773.5|9778.5|9776.5|9779.5|9777.5|9775.5|9773.5|4317
1708964400000|2024-02-26 16:20:00|9777.5|9775.5|9774.5|9772.5|9778.5|9776.5|9774.5|9772.5|1703
1708964700000|2024-02-26 16:25:00|9775.5|9773.5|9770.5|9768.5|9775.5|9773.5|9770.5|9768.5|999
1708965000000|2024-02-26 16:30:00|9770|9768|9766.5|9764.5|9771|9769|9763.5|9761.5|1413
1708965300000|2024-02-26 16:35:00|9767|9765|9765.5|9763.5|9769|9767|9764.5|9762.5|1030
1708965600000|2024-02-26 16:40:00|9766|9764|9766.5|9764.5|9767.5|9765.5|9765.5|9763.5|979
1708965900000|2024-02-26 16:45:00|9765.5|9763.5|9760.5|9758.5|9765.5|9763.5|9760.5|9758.5|1610
1708966200000|2024-02-26 16:50:00|9761|9759|9762.5|9760.5|9763|9761|9760.5|9758.5|897
1708966500000|2024-02-26 16:55:00|9761.5|9759.5|9759.5|9757.5|9761.5|9759.5|9757.5|9755.5|1377
1708966800000|2024-02-26 17:00:00|9758.5|9756.5|9757.5|9755.5|9759.5|9757.5|9756.5|9754.5|616
1708967100000|2024-02-26 17:05:00|9758.5|9756.5|9755.5|9753.5|9758.5|9756.5|9755.5|9753.5|2041
1708967400000|2024-02-26 17:10:00|9756|9754|9756.5|9754.5|9757.5|9755.5|9754|9752|410
1708967700000|2024-02-26 17:15:00|9757.5|9755.5|9759.5|9757.5|9760.5|9758.5|9757.5|9755.5|948
1708968000000|2024-02-26 17:20:00|9758.5|9756.5|9760.5|9758.5|9760.5|9758.5|9758.5|9756.5|588
1708968300000|2024-02-26 17:25:00|9759.5|9757.5|9758.5|9756.5|9761.5|9759.5|9758.5|9756.5|198
1708968600000|2024-02-26 17:30:00|9758|9756|9757.5|9755.5|9759|9757|9757|9755|78
1708968900000|2024-02-26 17:35:00|9758.5|9756.5|9758|9756|9759|9757|9757.5|9755.5|155
1708969200000|2024-02-26 17:40:00|9757.5|9755.5|9759.5|9757.5|9760.5|9758.5|9756.5|9754.5|695
1708969500000|2024-02-26 17:45:00|9760|9758|9760.5|9758.5|9761.5|9759.5|9758.5|9756.5|280
1708969800000|2024-02-26 17:50:00|9759.5|9757.5|9759.5|9757.5|9761.5|9759.5|9755.5|9753.5|2299
1708970100000|2024-02-26 17:55:00|9758.5|9756.5|9755|9753|9760|9758|9754.5|9752.5|931
1709020800000|2024-02-27 08:00:00|9782|9780|9805.5|9803.5|9807.5|9805.5|9782|9780|6123
1709021100000|2024-02-27 08:05:00|9806|9804|9800.5|9798.5|9806|9804|9798|9796|1785
1709021400000|2024-02-27 08:10:00|9801|9799|9796.5|9794.5|9801|9799|9795.5|9793.5|665
1709021700000|2024-02-27 08:15:00|9797.5|9795.5|9801.5|9799.5|9801.5|9799.5|9796.5|9794.5|689
1709022000000|2024-02-27 08:20:00|9802.5|9800.5|9809.5|9807.5|9810.5|9808.5|9801.5|9799.5|2746
1709022300000|2024-02-27 08:25:00|9808.5|9806.5|9810|9808|9811.5|9809.5|9807.5|9805.5|217
1709022600000|2024-02-27 08:30:00|9810.5|9808.5|9813.5|9811.5|9816|9814|9810.5|9808.5|439
1709022900000|2024-02-27 08:35:00|9813|9811|9811.5|9809.5|9814.5|9812.5|9809.5|9807.5|443
1709023200000|2024-02-27 08:40:00|9812|9810|9806|9804|9812.5|9810.5|9804.5|9802.5|800
1709023500000|2024-02-27 08:45:00|9806.5|9804.5|9801.5|9799.5|9806.5|9804.5|9800.5|9798.5|6462
1709023800000|2024-02-27 08:50:00|9802.5|9800.5|9803.5|9801.5|9804.5|9802.5|9798.5|9796.5|307
1709024100000|2024-02-27 08:55:00|9804|9802|9797.5|9795.5|9804.5|9802.5|9797.5|9795.5|653
1709024400000|2024-02-27 09:00:00|9799|9797|9802.5|9800.5|9803.5|9801.5|9797.5|9795.5|238
1709024700000|2024-02-27 09:05:00|9802|9800|9795.5|9793.5|9802.5|9800.5|9794|9792|914
1709025000000|2024-02-27 09:10:00|9795|9793|9794.5|9792.5|9797.5|9795.5|9792|9790|1047
1709025300000|2024-02-27 09:15:00|9795.5|9793.5|9792.5|9790.5|9795.5|9793.5|9791|9789|316
1709025600000|2024-02-27 09:20:00|9792|9790|9792.5|9790.5|9793.5|9791.5|9789.5|9787.5|182
1709025900000|2024-02-27 09:25:00|9793|9791|9791.5|9789.5|9794.5|9792.5|9790.5|9788.5|410
1709026200000|2024-02-27 09:30:00|9790.5|9788.5|9787.5|9785.5|9791.5|9789.5|9784.5|9782.5|692
1709026500000|2024-02-27 09:35:00|9788|9786|9790.5|9788.5|9793.5|9791.5|9787.5|9785.5|596
1709026800000|2024-02-27 09:40:00|9789.5|9787.5|9791.5|9789.5|9793.5|9791.5|9789.5|9787.5|512
1709027100000|2024-02-27 09:45:00|9792|9790|9789.5|9787.5|9793.5|9791.5|9789.5|9787.5|398
1709027400000|2024-02-27 09:50:00|9788.5|9786.5|9786.5|9784.5|9789.5|9787.5|9786.5|9784.5|792
1709027700000|2024-02-27 09:55:00|9785.5|9783.5|9784.5|9782.5|9788.5|9786.5|9783.5|9781.5|1411
1709028000000|2024-02-27 10:00:00|9785.5|9783.5|9793.5|9791.5|9796.5|9794.5|9785.5|9783.5|2989
1709028300000|2024-02-27 10:05:00|9792.5|9790.5|9798.5|9796.5|9800.5|9798.5|9792.5|9790.5|506
1709028600000|2024-02-27 10:10:00|9799.5|9797.5|9793.5|9791.5|9800.5|9798.5|9793.5|9791.5|246
1709028900000|2024-02-27 10:15:00|9794|9792|9791.5|9789.5|9795|9793|9791.5|9789.5|364
1709029200000|2024-02-27 10:20:00|9792.5|9790.5|9792.5|9790.5|9792.5|9790.5|9787.5|9785.5|424
1709029500000|2024-02-27 10:25:00|9793|9791|9792.5|9790.5|9793.5|9791.5|9791.5|9789.5|683
1709029800000|2024-02-27 10:30:00|9793|9791|9790.5|9788.5|9794.5|9792.5|9789.5|9787.5|244
1709030100000|2024-02-27 10:35:00|9790|9788|9787.5|9785.5|9791|9789|9785.5|9783.5|916
1709030400000|2024-02-27 10:40:00|9787|9785|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|604
1709030700000|2024-02-27 10:45:00|9788|9786|9790.5|9788.5|9791|9789|9788|9786|283
1709031000000|2024-02-27 10:50:00|9791.5|9789.5|9790.5|9788.5|9791.5|9789.5|9788.5|9786.5|521
1709031300000|2024-02-27 10:55:00|9792.5|9790.5|9787|9785|9792.5|9790.5|9786.5|9784.5|784
1709031600000|2024-02-27 11:00:00|9787.5|9785.5|9787.5|9785.5|9791.5|9789.5|9786.5|9784.5|371
1709031900000|2024-02-27 11:05:00|9787|9785|9787.5|9785.5|9788.5|9786.5|9785.5|9783.5|481
1709032200000|2024-02-27 11:10:00|9786.5|9784.5|9787.5|9785.5|9790|9788|9785.5|9783.5|526
1709032500000|2024-02-27 11:15:00|9788.5|9786.5|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|255
1709032800000|2024-02-27 11:20:00|9786|9784|9783.5|9781.5|9787|9785|9783.5|9781.5|505
1709033100000|2024-02-27 11:25:00|9782.5|9780.5|9778.5|9776.5|9783.5|9781.5|9777.5|9775.5|499
1709033400000|2024-02-27 11:30:00|9779|9777|9782.5|9780.5|9783.5|9781.5|9778.5|9776.5|497
1709033700000|2024-02-27 11:35:00|9782|9780|9782.5|9780.5|9784|9782|9780.5|9778.5|534
1709034000000|2024-02-27 11:40:00|9782|9780|9785|9783|9785.5|9783.5|9781.5|9779.5|532
1709034300000|2024-02-27 11:45:00|9785.5|9783.5|9787.5|9785.5|9787.5|9785.5|9784.5|9782.5|217
1709034600000|2024-02-27 11:50:00|9788|9786|9788.5|9786.5|9789|9787|9787.5|9785.5|608
1709034900000|2024-02-27 11:55:00|9789.5|9787.5|9785.5|9783.5|9789.5|9787.5|9785|9783|471
1709035200000|2024-02-27 12:00:00|9786.5|9784.5|9792.5|9790.5|9793.5|9791.5|9786.5|9784.5|374
1709035500000|2024-02-27 12:05:00|9791.5|9789.5|9790.5|9788.5|9792.5|9790.5|9787.5|9785.5|667
1709035800000|2024-02-27 12:10:00|9790|9788|9784.5|9782.5|9791.5|9789.5|9784.5|9782.5|268
1709036100000|2024-02-27 12:15:00|9785.5|9783.5|9781.5|9779.5|9787.5|9785.5|9780.5|9778.5|533
1709036400000|2024-02-27 12:20:00|9782|9780|9782.5|9780.5|9782.5|9780.5|9777|9775|2224
1709036700000|2024-02-27 12:25:00|9783.5|9781.5|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|217
1709037000000|2024-02-27 12:30:00|9783|9781|9787.5|9785.5|9787.5|9785.5|9778.5|9776.5|431
1709037300000|2024-02-27 12:35:00|9787|9785|9785|9783|9788.5|9786.5|9784.5|9782.5|1610
1709037600000|2024-02-27 12:40:00|9784.5|9782.5|9783.5|9781.5|9786.5|9784.5|9782|9780|3460
1709037900000|2024-02-27 12:45:00|9782.5|9780.5|9787.5|9785.5|9787.5|9785.5|9782|9780|290
1709038200000|2024-02-27 12:50:00|9788.5|9786.5|9779|9777|9788.5|9786.5|9778.5|9776.5|543
1709038500000|2024-02-27 12:55:00|9779.5|9777.5|9781.5|9779.5|9784.5|9782.5|9779.5|9777.5|341
1709038800000|2024-02-27 13:00:00|9781|9779|9776.5|9774.5|9783.5|9781.5|9775.5|9773.5|375
1709039100000|2024-02-27 13:05:00|9775.5|9773.5|9780.5|9778.5|9781.5|9779.5|9774.5|9772.5|460
1709039400000|2024-02-27 13:10:00|9779.5|9777.5|9777.5|9775.5|9780.5|9778.5|9776.5|9774.5|394
1709039700000|2024-02-27 13:15:00|9778|9776|9769.5|9767.5|9779.5|9777.5|9769.5|9767.5|522
1709040000000|2024-02-27 13:20:00|9768.5|9766.5|9761|9759|9769.5|9767.5|9757.5|9755.5|1046
1709040300000|2024-02-27 13:25:00|9760.5|9758.5|9760|9758|9762.5|9760.5|9756.5|9754.5|412
1709040600000|2024-02-27 13:30:00|9765|9763|9760.5|9758.5|9772|9770|9758.5|9756.5|1205
1709040900000|2024-02-27 13:35:00|9760|9758|9759.5|9757.5|9764.5|9762.5|9754.5|9752.5|417
1709041200000|2024-02-27 13:40:00|9759|9757|9749.5|9747.5|9759.5|9757.5|9746.5|9744.5|957
1709041500000|2024-02-27 13:45:00|9748.5|9746.5|9749|9747|9752|9750|9746.5|9744.5|687
1709041800000|2024-02-27 13:50:00|9749.5|9747.5|9751|9749|9752.5|9750.5|9747.5|9745.5|712
1709042100000|2024-02-27 13:55:00|9751.5|9749.5|9752.5|9750.5|9756.5|9754.5|9751.5|9749.5|2226
1709042400000|2024-02-27 14:00:00|9752|9750|9744.5|9742.5|9752|9750|9744|9742|1163
1709042700000|2024-02-27 14:05:00|9744|9742|9750|9748|9751.5|9749.5|9743.5|9741.5|718
1709043000000|2024-02-27 14:10:00|9750.5|9748.5|9745.5|9743.5|9750.5|9748.5|9744|9742|210
1709043300000|2024-02-27 14:15:00|9745|9743|9742|9740|9752|9750|9741.5|9739.5|2885
1709043600000|2024-02-27 14:20:00|9742.5|9740.5|9741.5|9739.5|9745.5|9743.5|9739.5|9737.5|389
1709043900000|2024-02-27 14:25:00|9741|9739|9741.5|9739.5|9743.5|9741.5|9738.5|9736.5|1290
1709044200000|2024-02-27 14:30:00|9742.5|9740.5|9738.5|9736.5|9742.5|9740.5|9738.5|9736.5|791
1709044500000|2024-02-27 14:35:00|9738|9736|9738.5|9736.5|9741.5|9739.5|9735.5|9733.5|1000
1709044800000|2024-02-27 14:40:00|9738|9736|9736.5|9734.5|9738.5|9736.5|9734.5|9732.5|738
1709045100000|2024-02-27 14:45:00|9737|9735|9737.5|9735.5|9740.5|9738.5|9735.5|9733.5|493
1709045400000|2024-02-27 14:50:00|9738.5|9736.5|9743.5|9741.5|9745.5|9743.5|9737.5|9735.5|431
1709045700000|2024-02-27 14:55:00|9743|9741|9740.5|9738.5|9744.5|9742.5|9740.5|9738.5|449
1709046000000|2024-02-27 15:00:00|9741.5|9739.5|9745.5|9743.5|9750.5|9748.5|9740.5|9738.5|947
1709046300000|2024-02-27 15:05:00|9745|9743|9753.5|9751.5|9755.5|9753.5|9744.5|9742.5|1159
1709046600000|2024-02-27 15:10:00|9754|9752|9754|9752|9757|9755|9752.5|9750.5|528
1709046900000|2024-02-27 15:15:00|9753.5|9751.5|9755.5|9753.5|9757|9755|9753.5|9751.5|239
1709047200000|2024-02-27 15:20:00|9756|9754|9749.5|9747.5|9758.5|9756.5|9749.5|9747.5|791
1709047500000|2024-02-27 15:25:00|9749|9747|9747.5|9745.5|9750.5|9748.5|9745.5|9743.5|1451
1709047800000|2024-02-27 15:30:00|9746.5|9744.5|9742.5|9740.5|9746.5|9744.5|9741.5|9739.5|702
1709048100000|2024-02-27 15:35:00|9741.5|9739.5|9741|9739|9744|9742|9739|9737|402
1709048400000|2024-02-27 15:40:00|9739.5|9737.5|9738.5|9736.5|9740.5|9738.5|9737.5|9735.5|518
1709048700000|2024-02-27 15:45:00|9739|9737|9743.5|9741.5|9744.5|9742.5|9739|9737|278
1709049000000|2024-02-27 15:50:00|9744.5|9742.5|9745.5|9743.5|9747.5|9745.5|9742.5|9740.5|281
1709049300000|2024-02-27 15:55:00|9745|9743|9744|9742|9747|9745|9743|9741|1256
1709049600000|2024-02-27 16:00:00|9744.5|9742.5|9742|9740|9746|9744|9740.5|9738.5|666
1709049900000|2024-02-27 16:05:00|9741.5|9739.5|9736.5|9734.5|9742.5|9740.5|9736|9734|645
1709050200000|2024-02-27 16:10:00|9736|9734|9741.5|9739.5|9741.5|9739.5|9733.5|9731.5|2076
1716906300000|2024-05-28 14:25:00|9666.5|9664.5|9666.5|9664.5|9668.5|9666.5|9666.5|9664.5|114
1716906600000|2024-05-28 14:30:00|9666|9664|9671.5|9669.5|9671.5|9669.5|9665.5|9663.5|1990
1716906900000|2024-05-28 14:35:00|9672|9670|9671.5|9669.5|9672.5|9670.5|9669.5|9667.5|929
1716907200000|2024-05-28 14:40:00|9671|9669|9672.5|9670.5|9673.5|9671.5|9669.5|9667.5|719
1716907500000|2024-05-28 14:45:00|9672|9670|9671.5|9669.5|9673.5|9671.5|9670.5|9668.5|16013
1716907800000|2024-05-28 14:50:00|9671|9669|9670.5|9668.5|9673.5|9671.5|9668.5|9666.5|1231
1716908100000|2024-05-28 14:55:00|9670|9668|9675.5|9673.5|9675.5|9673.5|9669.5|9667.5|2063
1716908400000|2024-05-28 15:00:00|9675|9673|9672.5|9670.5|9675.5|9673.5|9671|9669|1730
1716908700000|2024-05-28 15:05:00|9672|9670|9674.5|9672.5|9676.5|9674.5|9671.5|9669.5|1191
1716909000000|2024-05-28 15:10:00|9675|9673|9678.5|9676.5|9678.5|9676.5|9672.5|9670.5|2304
1716909300000|2024-05-28 15:15:00|9679.5|9677.5|9675.5|9673.5|9680.5|9678.5|9672.5|9670.5|1366
1716909600000|2024-05-28 15:20:00|9675|9673|9674.5|9672.5|9675.5|9673.5|9673|9671|661
1716909900000|2024-05-28 15:25:00|9674|9672|9670.5|9668.5|9674|9672|9670.5|9668.5|772
1716910200000|2024-05-28 15:30:00|9671.5|9669.5|9669|9667|9673.5|9671.5|9668.5|9666.5|5921
1716910500000|2024-05-28 15:35:00|9669.5|9667.5|9670|9668|9672.5|9670.5|9667.5|9665.5|1014
1716910800000|2024-05-28 15:40:00|9669.5|9667.5|9668.5|9666.5|9670.5|9668.5|9668.5|9666.5|827
1716911100000|2024-05-28 15:45:00|9667.5|9665.5|9669.5|9667.5|9670.5|9668.5|9667.5|9665.5|2557
1716911400000|2024-05-28 15:50:00|9670.5|9668.5|9670.5|9668.5|9673.5|9671.5|9669.5|9667.5|712
1716911700000|2024-05-28 15:55:00|9671.5|9669.5|9668|9666|9671.5|9669.5|9665.5|9663.5|799
1716912000000|2024-05-28 16:00:00|9668.5|9666.5|9671.5|9669.5|9672.5|9670.5|9666.5|9664.5|715
1716912300000|2024-05-28 16:05:00|9670.5|9668.5|9668.5|9666.5|9671.5|9669.5|9668.5|9666.5|548
1716912600000|2024-05-28 16:10:00|9669|9667|9669.5|9667.5|9669.5|9667.5|9668.5|9666.5|472
1716912900000|2024-05-28 16:15:00|9667.5|9665.5|9666|9664|9668.5|9666.5|9665.5|9663.5|656
1716913200000|2024-05-28 16:20:00|9665.5|9663.5|9666.5|9664.5|9667|9665|9665.5|9663.5|186
1716913500000|2024-05-28 16:25:00|9667.5|9665.5|9668.5|9666.5|9668.5|9666.5|9667.5|9665.5|385
1716913800000|2024-05-28 16:30:00|9667.5|9665.5|9668.5|9666.5|9668.5|9666.5|9666.5|9664.5|123
1716914100000|2024-05-28 16:35:00|9667.5|9665.5|9667.5|9665.5|9668.5|9666.5|9667|9665|263
1716914400000|2024-05-28 16:40:00|9666.5|9664.5|9668.5|9666.5|9668.5|9666.5|9666.5|9664.5|947
1716914700000|2024-05-28 16:45:00|9667.5|9665.5|9667.5|9665.5|9669.5|9667.5|9667.5|9665.5|477
1716915000000|2024-05-28 16:50:00|9668|9666|9668.5|9666.5|9668.5|9666.5|9667.5|9665.5|238
1716915300000|2024-05-28 16:55:00|9669.5|9667.5|9669|9667|9670|9668|9665.5|9663.5|371
1716966000000|2024-05-29 07:00:00|9632.5|9630.5|9632.5|9630.5|9638.5|9636.5|9630.5|9628.5|4616
1716966300000|2024-05-29 07:05:00|9633.5|9631.5|9630.5|9628.5|9637|9635|9630.5|9628.5|1795
1716966600000|2024-05-29 07:10:00|9631.5|9629.5|9626.5|9624.5|9631.5|9629.5|9626.5|9624.5|3523
1716966900000|2024-05-29 07:15:00|9627.5|9625.5|9625.5|9623.5|9628.5|9626.5|9625.5|9623.5|3422
1716967200000|2024-05-29 07:20:00|9626.5|9624.5|9625.5|9623.5|9630.5|9628.5|9624.5|9622.5|1043
1716967500000|2024-05-29 07:25:00|9627|9625|9622.5|9620.5|9628.5|9626.5|9622.5|9620.5|1470
1716967800000|2024-05-29 07:30:00|9621.5|9619.5|9617.5|9615.5|9621.5|9619.5|9616.5|9614.5|1801
1716968100000|2024-05-29 07:35:00|9616.5|9614.5|9619.5|9617.5|9620.5|9618.5|9613.5|9611.5|1068
1716968400000|2024-05-29 07:40:00|9619|9617|9619.5|9617.5|9622.5|9620.5|9618.5|9616.5|1139
1716968700000|2024-05-29 07:45:00|9618.5|9616.5|9620.5|9618.5|9622.5|9620.5|9618.5|9616.5|1606
1716969000000|2024-05-29 07:50:00|9619.5|9617.5|9620.5|9618.5|9621.5|9619.5|9619.5|9617.5|789
1716969300000|2024-05-29 07:55:00|9619.5|9617.5|9613.5|9611.5|9621.5|9619.5|9612.5|9610.5|966
1716969600000|2024-05-29 08:00:00|9619.5|9617.5|9632.5|9630.5|9634.5|9632.5|9617.5|9615.5|2085
1716969900000|2024-05-29 08:05:00|9632|9630|9627.5|9625.5|9633.5|9631.5|9625.5|9623.5|3796
1716970200000|2024-05-29 08:10:00|9628.5|9626.5|9617.5|9615.5|9629.5|9627.5|9617.5|9615.5|1130
1716970500000|2024-05-29 08:15:00|9616.5|9614.5|9617.5|9615.5|9621.5|9619.5|9616.5|9614.5|1994
1716970800000|2024-05-29 08:20:00|9618|9616|9622.5|9620.5|9623.5|9621.5|9616.5|9614.5|1639
1716971100000|2024-05-29 08:25:00|9622|9620|9625.5|9623.5|9625.5|9623.5|9620|9618|1217
1716971400000|2024-05-29 08:30:00|9625|9623|9624|9622|9627.5|9625.5|9622.5|9620.5|1141
1716971700000|2024-05-29 08:35:00|9623.5|9621.5|9623|9621|9627.5|9625.5|9623|9621|1245
1716972000000|2024-05-29 08:40:00|9623.5|9621.5|9623.5|9621.5|9626.5|9624.5|9620.5|9618.5|1720
1716972300000|2024-05-29 08:45:00|9624|9622|9625.5|9623.5|9625.5|9623.5|9622.5|9620.5|886
1716972600000|2024-05-29 08:50:00|9624.5|9622.5|9628.5|9626.5|9629.5|9627.5|9624.5|9622.5|1778
1716972900000|2024-05-29 08:55:00|9629.5|9627.5|9622.5|9620.5|9630.5|9628.5|9620.5|9618.5|2718
1716973200000|2024-05-29 09:00:00|9621.5|9619.5|9616.5|9614.5|9623.5|9621.5|9614.5|9612.5|7110
1716973500000|2024-05-29 09:05:00|9617.5|9615.5|9615.5|9613.5|9618.5|9616.5|9614.5|9612.5|579
1716973800000|2024-05-29 09:10:00|9615|9613|9614.5|9612.5|9615.5|9613.5|9613.5|9611.5|548
1716974100000|2024-05-29 09:15:00|9615.5|9613.5|9617.5|9615.5|9619|9617|9614.5|9612.5|998
1716974400000|2024-05-29 09:20:00|9616.5|9614.5|9614.5|9612.5|9618.5|9616.5|9614.5|9612.5|1166
1716974700000|2024-05-29 09:25:00|9614|9612|9613.5|9611.5|9615.5|9613.5|9612.5|9610.5|891
1716975000000|2024-05-29 09:30:00|9614|9612|9614.5|9612.5|9615.5|9613.5|9611.5|9609.5|1613
1716975300000|2024-05-29 09:35:00|9615.5|9613.5|9617.5|9615.5|9620.5|9618.5|9614.5|9612.5|2537
1716975600000|2024-05-29 09:40:00|9618.5|9616.5|9616.5|9614.5|9619.5|9617.5|9615.5|9613.5|537
1716975900000|2024-05-29 09:45:00|9615.5|9613.5|9612|9610|9616.5|9614.5|9611.5|9609.5|806
1716976200000|2024-05-29 09:50:00|9611.5|9609.5|9609.5|9607.5|9611.5|9609.5|9608.5|9606.5|649
1716976500000|2024-05-29 09:55:00|9610.5|9608.5|9607.5|9605.5|9610.5|9608.5|9607.5|9605.5|501
1716976800000|2024-05-29 10:00:00|9606.5|9604.5|9607.5|9605.5|9607.5|9605.5|9603.5|9601.5|1202
1716977100000|2024-05-29 10:05:00|9608.5|9606.5|9608.5|9606.5|9610.5|9608.5|9607.5|9605.5|867
1716977400000|2024-05-29 10:10:00|9609.5|9607.5|9607.5|9605.5|9609.5|9607.5|9606.5|9604.5|1118
1716977700000|2024-05-29 10:15:00|9606.5|9604.5|9608|9606|9608.5|9606.5|9605.5|9603.5|1750
1716978000000|2024-05-29 10:20:00|9608.5|9606.5|9607.5|9605.5|9612.5|9610.5|9607.5|9605.5|3257
1716978300000|2024-05-29 10:25:00|9606.5|9604.5|9609.5|9607.5|9609.5|9607.5|9605.5|9603.5|632
1716978600000|2024-05-29 10:30:00|9608.5|9606.5|9609.5|9607.5|9611.5|9609.5|9607.5|9605.5|881
1716978900000|2024-05-29 10:35:00|9608.5|9606.5|9611.5|9609.5|9611.5|9609.5|9608.5|9606.5|605
1716979200000|2024-05-29 10:40:00|9610.5|9608.5|9609.5|9607.5|9611.5|9609.5|9609.5|9607.5|416
1716979500000|2024-05-29 10:45:00|9610.5|9608.5|9612.5|9610.5|9614.5|9612.5|9609.5|9607.5|687
1716979800000|2024-05-29 10:50:00|9611.5|9609.5|9604.5|9602.5|9611.5|9609.5|9604.5|9602.5|682
1716980100000|2024-05-29 10:55:00|9603.5|9601.5|9606.5|9604.5|9606.5|9604.5|9603.5|9601.5|783
1716980400000|2024-05-29 11:00:00|9605.5|9603.5|9607.5|9605.5|9608|9606|9604.5|9602.5|376
1716980700000|2024-05-29 11:05:00|9607|9605|9607.5|9605.5|9610.5|9608.5|9605.5|9603.5|847
1716981000000|2024-05-29 11:10:00|9608|9606|9606.5|9604.5|9610.5|9608.5|9605.5|9603.5|1151
1716981300000|2024-05-29 11:15:00|9605.5|9603.5|9603.5|9601.5|9607.5|9605.5|9601.5|9599.5|913
1716981600000|2024-05-29 11:20:00|9604.5|9602.5|9600.5|9598.5|9604.5|9602.5|9598.5|9596.5|785
1716981900000|2024-05-29 11:25:00|9599.5|9597.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|771
1716982200000|2024-05-29 11:30:00|9599.5|9597.5|9597.5|9595.5|9599.5|9597.5|9594.5|9592.5|968
1716982500000|2024-05-29 11:35:00|9596.5|9594.5|9599.5|9597.5|9600.5|9598.5|9595.5|9593.5|640
1716982800000|2024-05-29 11:40:00|9598.5|9596.5|9595.5|9593.5|9599.5|9597.5|9594.5|9592.5|420
1716983100000|2024-05-29 11:45:00|9594.5|9592.5|9590.5|9588.5|9596.5|9594.5|9590|9588|894
1716983400000|2024-05-29 11:50:00|9589.5|9587.5|9592.5|9590.5|9594.5|9592.5|9589.5|9587.5|836
1716983700000|2024-05-29 11:55:00|9591.5|9589.5|9592.5|9590.5|9593.5|9591.5|9590.5|9588.5|535
1716984000000|2024-05-29 12:00:00|9591.5|9589.5|9592.5|9590.5|9595.5|9593.5|9586.5|9584.5|1382
1716984300000|2024-05-29 12:05:00|9591.5|9589.5|9591.5|9589.5|9592.5|9590.5|9586.5|9584.5|1750
1716984600000|2024-05-29 12:10:00|9592|9590|9594.5|9592.5|9596.5|9594.5|9590.5|9588.5|701
1716984900000|2024-05-29 12:15:00|9593.5|9591.5|9597.5|9595.5|9598.5|9596.5|9591.5|9589.5|1460
1716985200000|2024-05-29 12:20:00|9596.5|9594.5|9597.5|9595.5|9597.5|9595.5|9593.5|9591.5|799
1716985500000|2024-05-29 12:25:00|9597|9595|9594.5|9592.5|9600.5|9598.5|9594.5|9592.5|780
1716985800000|2024-05-29 12:30:00|9593.5|9591.5|9596.5|9594.5|9596.5|9594.5|9591.5|9589.5|693
1716986100000|2024-05-29 12:35:00|9596|9594|9596.5|9594.5|9596.5|9594.5|9592.5|9590.5|1152
1716986400000|2024-05-29 12:40:00|9597|9595|9600.5|9598.5|9601.5|9599.5|9597|9595|1245
1716986700000|2024-05-29 12:45:00|9600|9598|9598.5|9596.5|9601.5|9599.5|9594.5|9592.5|1304
1716987000000|2024-05-29 12:50:00|9598|9596|9598.5|9596.5|9599.5|9597.5|9595.5|9593.5|1611
1716987300000|2024-05-29 12:55:00|9599.5|9597.5|9602.5|9600.5|9604|9602|9599|9597|2663
1716987600000|2024-05-29 13:00:00|9603.5|9601.5|9599.5|9597.5|9605.5|9603.5|9598.5|9596.5|6633
1716987900000|2024-05-29 13:05:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|1299
1716988200000|2024-05-29 13:10:00|9597.5|9595.5|9596.5|9594.5|9599.5|9597.5|9595.5|9593.5|921
1716988500000|2024-05-29 13:15:00|9596|9594|9590.5|9588.5|9596.5|9594.5|9589.5|9587.5|1106
1716988800000|2024-05-29 13:20:00|9589.5|9587.5|9593.5|9591.5|9594.5|9592.5|9589.5|9587.5|3601
1716989100000|2024-05-29 13:25:00|9592.5|9590.5|9592.5|9590.5|9593.5|9591.5|9589.5|9587.5|2576
1716989400000|2024-05-29 13:30:00|9591.5|9589.5|9587.5|9585.5|9594|9592|9585.5|9583.5|1628
1716989700000|2024-05-29 13:35:00|9588.5|9586.5|9585.5|9583.5|9588.5|9586.5|9583.5|9581.5|2082
1716990000000|2024-05-29 13:40:00|9586|9584|9581|9579|9586|9584|9578.5|9576.5|2077
1716990300000|2024-05-29 13:45:00|9581.5|9579.5|9578.5|9576.5|9582.5|9580.5|9577.5|9575.5|1710
1716990600000|2024-05-29 13:50:00|9577.5|9575.5|9581.5|9579.5|9583.5|9581.5|9576.5|9574.5|1391
1716990900000|2024-05-29 13:55:00|9582.5|9580.5|9583.5|9581.5|9586.5|9584.5|9582.5|9580.5|1433
1716991200000|2024-05-29 14:00:00|9584.5|9582.5|9580.5|9578.5|9587.5|9585.5|9580.5|9578.5|6915
1716991500000|2024-05-29 14:05:00|9579.5|9577.5|9577.5|9575.5|9579.5|9577.5|9573|9571|5330
1716991800000|2024-05-29 14:10:00|9576.5|9574.5|9577.5|9575.5|9579.5|9577.5|9575.5|9573.5|4209
1716992100000|2024-05-29 14:15:00|9578.5|9576.5|9577.5|9575.5|9578.5|9576.5|9574.5|9572.5|1908
1716992400000|2024-05-29 14:20:00|9578.5|9576.5|9576.5|9574.5|9578.5|9576.5|9574.5|9572.5|1251
1716992700000|2024-05-29 14:25:00|9577.5|9575.5|9578.5|9576.5|9578.5|9576.5|9576.5|9574.5|1385
1716993000000|2024-05-29 14:30:00|9577.5|9575.5|9578.5|9576.5|9579.5|9577.5|9576.5|9574.5|1693
1716993300000|2024-05-29 14:35:00|9577.5|9575.5|9574.5|9572.5|9579|9577|9573.5|9571.5|6862
1716993600000|2024-05-29 14:40:00|9573|9571|9567|9565|9573.5|9571.5|9566.5|9564.5|1577
1716993900000|2024-05-29 14:45:00|9566.5|9564.5|9567.5|9565.5|9567.5|9565.5|9564.5|9562.5|1199
1716994200000|2024-05-29 14:50:00|9568|9566|9564.5|9562.5|9569|9567|9562.5|9560.5|2776
1716994500000|2024-05-29 14:55:00|9565.5|9563.5|9563.5|9561.5|9566.5|9564.5|9561|9559|1722
1716994800000|2024-05-29 15:00:00|9564|9562|9562.5|9560.5|9565|9563|9560|9558|1727
1716995100000|2024-05-29 15:05:00|9561.5|9559.5|9558.5|9556.5|9562.5|9560.5|9558.5|9556.5|1461
1716995400000|2024-05-29 15:10:00|9557.5|9555.5|9558.5|9556.5|9562.5|9560.5|9556.5|9554.5|3349
1716995700000|2024-05-29 15:15:00|9559.5|9557.5|9555.5|9553.5|9560|9558|9553.5|9551.5|5025
1716996000000|2024-05-29 15:20:00|9556|9554|9556.5|9554.5|9557.5|9555.5|9552.5|9550.5|1201
1716996300000|2024-05-29 15:25:00|9555.5|9553.5|9556.5|9554.5|9557.5|9555.5|9554.5|9552.5|1021
1716996600000|2024-05-29 15:30:00|9555.5|9553.5|9556.5|9554.5|9557.5|9555.5|9554.5|9552.5|837
1716996900000|2024-05-29 15:35:00|9557|9555|9558.5|9556.5|9558.5|9556.5|9557|9555|453
1716997200000|2024-05-29 15:40:00|9557.5|9555.5|9555.5|9553.5|9559.5|9557.5|9555.5|9553.5|1431
1716997500000|2024-05-29 15:45:00|9556.5|9554.5|9554.5|9552.5|9557.5|9555.5|9553.5|9551.5|1281
1716997800000|2024-05-29 15:50:00|9555|9553|9550.5|9548.5|9556.5|9554.5|9549.5|9547.5|1042
1716998100000|2024-05-29 15:55:00|9549.5|9547.5|9546.5|9544.5|9550|9548|9543.5|9541.5|1452
1716998400000|2024-05-29 16:00:00|9547.5|9545.5|9543.5|9541.5|9547.5|9545.5|9539.5|9537.5|1159
1716998700000|2024-05-29 16:05:00|9542.5|9540.5|9544.5|9542.5|9544.5|9542.5|9540.5|9538.5|885
1716999000000|2024-05-29 16:10:00|9545.5|9543.5|9544.5|9542.5|9547.5|9545.5|9542.5|9540.5|853
1716999300000|2024-05-29 16:15:00|9543.5|9541.5|9545.5|9543.5|9546.5|9544.5|9543.5|9541.5|816
1716999600000|2024-05-29 16:20:00|9545|9543|9542|9540|9545|9543|9541|9539|894
1716999900000|2024-05-29 16:25:00|9542.5|9540.5|9540.5|9538.5|9543.5|9541.5|9540.5|9538.5|1272
1717000200000|2024-05-29 16:30:00|9541|9539|9540.5|9538.5|9542|9540|9538|9536|634
1717000500000|2024-05-29 16:35:00|9541.5|9539.5|9540|9538|9542.5|9540.5|9539.5|9537.5|543
1717000800000|2024-05-29 16:40:00|9540.5|9538.5|9538.5|9536.5|9541.5|9539.5|9537.5|9535.5|457
1717001100000|2024-05-29 16:45:00|9539.5|9537.5|9536.5|9534.5|9540.5|9538.5|9533.5|9531.5|1102
1717001400000|2024-05-29 16:50:00|9537|9535|9539.5|9537.5|9539.5|9537.5|9535.5|9533.5|375
1717001700000|2024-05-29 16:55:00|9540|9538|9543.5|9540.5|9547|9544|9539.5|9537.5|644
1717052400000|2024-05-30 07:00:00|9558.5|9556.5|9562.5|9560.5|9563.5|9561.5|9555.5|9553.5|2220
1717052700000|2024-05-30 07:05:00|9563.5|9561.5|9558.5|9556.5|9564.5|9562.5|9558.5|9556.5|1247
1717053000000|2024-05-30 07:10:00|9559|9557|9565.5|9563.5|9565.5|9563.5|9556.5|9554.5|1148
1717053300000|2024-05-30 07:15:00|9564.5|9562.5|9565|9563|9566.5|9564.5|9561.5|9559.5|1468
1717053600000|2024-05-30 07:20:00|9564.5|9562.5|9559.5|9557.5|9565.5|9563.5|9559.5|9557.5|1522
1717053900000|2024-05-30 07:25:00|9560.5|9558.5|9565.5|9563.5|9565.5|9563.5|9559.5|9557.5|1702
1717054200000|2024-05-30 07:30:00|9564.5|9562.5|9567.5|9565.5|9568.5|9566.5|9564.5|9562.5|1247
1717054500000|2024-05-30 07:35:00|9568.5|9566.5|9570.5|9568.5|9571.5|9569.5|9567.5|9565.5|1432
1717054800000|2024-05-30 07:40:00|9571.5|9569.5|9572.5|9570.5|9572.5|9570.5|9567.5|9565.5|1045
1717055100000|2024-05-30 07:45:00|9571.5|9569.5|9571.5|9569.5|9571.5|9569.5|9566.5|9564.5|890
1717055400000|2024-05-30 07:50:00|9572.5|9570.5|9571.5|9569.5|9572.5|9570.5|9570.5|9568.5|1189
1717055700000|2024-05-30 07:55:00|9572.5|9570.5|9570.5|9568.5|9572.5|9570.5|9567.5|9565.5|1999
1717056000000|2024-05-30 08:00:00|9570|9568|9567.5|9565.5|9570|9568|9564.5|9562.5|579
1717056300000|2024-05-30 08:05:00|9566.5|9564.5|9566.5|9564.5|9568.5|9566.5|9566.5|9564.5|1140
1717056600000|2024-05-30 08:10:00|9567.5|9565.5|9573.5|9571.5|9573.5|9571.5|9567|9565|834
1717056900000|2024-05-30 08:15:00|9574.5|9572.5|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|1076
1717057200000|2024-05-30 08:20:00|9576.5|9574.5|9577.5|9575.5|9579.5|9577.5|9575.5|9573.5|1151
1717057500000|2024-05-30 08:25:00|9578.5|9576.5|9579.5|9577.5|9580.5|9578.5|9577.5|9575.5|501
1717057800000|2024-05-30 08:30:00|9579|9577|9579.5|9577.5|9581.5|9579.5|9578.5|9576.5|613
1717058100000|2024-05-30 08:35:00|9578.5|9576.5|9580.5|9578.5|9582.5|9580.5|9578.5|9576.5|732
1717058400000|2024-05-30 08:40:00|9579.5|9577.5|9576.5|9574.5|9580.5|9578.5|9576.5|9574.5|884
1717058700000|2024-05-30 08:45:00|9575.5|9573.5|9573.5|9571.5|9576.5|9574.5|9573.5|9571.5|329
1717059000000|2024-05-30 08:50:00|9572.5|9570.5|9569.5|9567.5|9576.5|9574.5|9569.5|9567.5|1031
1717059300000|2024-05-30 08:55:00|9570.5|9568.5|9570.5|9568.5|9572.5|9570.5|9569.5|9567.5|750
1717059600000|2024-05-30 09:00:00|9570|9568|9570.5|9568.5|9573.5|9571.5|9569.5|9567.5|700
1717059900000|2024-05-30 09:05:00|9571|9569|9570.5|9568.5|9572.5|9570.5|9569.5|9567.5|771
1717060200000|2024-05-30 09:10:00|9571.5|9569.5|9569.5|9567.5|9571.5|9569.5|9568.5|9566.5|447
1717060500000|2024-05-30 09:15:00|9570.5|9568.5|9569.5|9567.5|9571.5|9569.5|9568.5|9566.5|640
1717060800000|2024-05-30 09:20:00|9568.5|9566.5|9572.5|9570.5|9572.5|9570.5|9568.5|9566.5|413
1717061100000|2024-05-30 09:25:00|9571.5|9569.5|9566.5|9564.5|9571.5|9569.5|9566.5|9564.5|554
1717061400000|2024-05-30 09:30:00|9565.5|9563.5|9561.5|9559.5|9566.5|9564.5|9561.5|9559.5|809
1717061700000|2024-05-30 09:35:00|9560.5|9558.5|9563.5|9561.5|9564.5|9562.5|9559.5|9557.5|958
1717062000000|2024-05-30 09:40:00|9564.5|9562.5|9566.5|9564.5|9566.5|9564.5|9563.5|9561.5|735
1717062300000|2024-05-30 09:45:00|9567.5|9565.5|9567.5|9565.5|9571.5|9569.5|9566.5|9564.5|818
1717062600000|2024-05-30 09:50:00|9568.5|9566.5|9567.5|9565.5|9571.5|9569.5|9565.5|9563.5|1702
1717062900000|2024-05-30 09:55:00|9567|9565|9565.5|9563.5|9568.5|9566.5|9559.5|9557.5|6123
1717063200000|2024-05-30 10:00:00|9564.5|9562.5|9566.5|9564.5|9567.5|9565.5|9564.5|9562.5|2786
1717063500000|2024-05-30 10:05:00|9565.5|9563.5|9562.5|9560.5|9565.5|9563.5|9561.5|9559.5|840
1717063800000|2024-05-30 10:10:00|9563.5|9561.5|9565.5|9563.5|9566.5|9564.5|9562.5|9560.5|2783
1717064100000|2024-05-30 10:15:00|9566.5|9564.5|9567.5|9565.5|9568.5|9566.5|9565.5|9563.5|451
1717064400000|2024-05-30 10:20:00|9568.5|9566.5|9567.5|9565.5|9569.5|9567.5|9567.5|9565.5|569
1717064700000|2024-05-30 10:25:00|9566.5|9564.5|9567.5|9565.5|9570.5|9568.5|9566|9564|298
1717065000000|2024-05-30 10:30:00|9566.5|9564.5|9568.5|9566.5|9569.5|9567.5|9565.5|9563.5|1202
1717065300000|2024-05-30 10:35:00|9569.5|9567.5|9567.5|9565.5|9569.5|9567.5|9567.5|9565.5|507
1717065600000|2024-05-30 10:40:00|9568.5|9566.5|9567.5|9565.5|9569.5|9567.5|9566.5|9564.5|800
1717065900000|2024-05-30 10:45:00|9568.5|9566.5|9565.5|9563.5|9568.5|9566.5|9564.5|9562.5|357
1717066200000|2024-05-30 10:50:00|9565|9563|9563.5|9561.5|9565.5|9563.5|9563.5|9561.5|452
1717066500000|2024-05-30 10:55:00|9562.5|9560.5|9559.5|9557.5|9562.5|9560.5|9559.5|9557.5|827
1717066800000|2024-05-30 11:00:00|9560.5|9558.5|9559.5|9557.5|9561.5|9559.5|9558.5|9556.5|883
1717067100000|2024-05-30 11:05:00|9560.5|9558.5|9564.5|9562.5|9565.5|9563.5|9560.5|9558.5|531
1717067400000|2024-05-30 11:10:00|9564|9562|9563.5|9561.5|9564.5|9562.5|9561.5|9559.5|318
1717067700000|2024-05-30 11:15:00|9562.5|9560.5|9563.5|9561.5|9563.5|9561.5|9560.5|9558.5|519
1717068000000|2024-05-30 11:20:00|9562.5|9560.5|9559.5|9557.5|9562.5|9560.5|9559.5|9557.5|595
1717068300000|2024-05-30 11:25:00|9560.5|9558.5|9560.5|9558.5|9562.5|9560.5|9559.5|9557.5|498
1717068600000|2024-05-30 11:30:00|9560|9558|9563.5|9561.5|9563.5|9561.5|9559.5|9557.5|1222
1717068900000|2024-05-30 11:35:00|9564|9562|9564.5|9562.5|9565.5|9563.5|9563.5|9561.5|322
1717069200000|2024-05-30 11:40:00|9565.5|9563.5|9565.5|9563.5|9568.5|9566.5|9564.5|9562.5|384
1717069500000|2024-05-30 11:45:00|9566.5|9564.5|9567.5|9565.5|9568.5|9566.5|9565.5|9563.5|639
1717069800000|2024-05-30 11:50:00|9568.5|9566.5|9568.5|9566.5|9569.5|9567.5|9567.5|9565.5|823
1717070100000|2024-05-30 11:55:00|9567.5|9565.5|9568.5|9566.5|9569.5|9567.5|9567.5|9565.5|498
1717070400000|2024-05-30 12:00:00|9567.5|9565.5|9569.5|9567.5|9571.5|9569.5|9567.5|9565.5|730
1717070700000|2024-05-30 12:05:00|9568.5|9566.5|9566.5|9564.5|9569.5|9567.5|9566.5|9564.5|743
1717071000000|2024-05-30 12:10:00|9565.5|9563.5|9565.5|9563.5|9566.5|9564.5|9564.5|9562.5|636
1717071300000|2024-05-30 12:15:00|9564.5|9562.5|9562.5|9560.5|9564.5|9562.5|9561.5|9559.5|1287
1717071600000|2024-05-30 12:20:00|9561.5|9559.5|9558.5|9556.5|9561.5|9559.5|9556.5|9554.5|868
1717071900000|2024-05-30 12:25:00|9558|9556|9559.5|9556.5|9561.5|9559.5|9557.5|9555.5|850
1717072200000|2024-05-30 12:30:00|9559|9557|9575.5|9573.5|9577.5|9575.5|9558.5|9556.5|3100
1717072500000|2024-05-30 12:35:00|9574.5|9572.5|9569.5|9567.5|9577.5|9575.5|9568.5|9566.5|1804
1717072800000|2024-05-30 12:40:00|9568.5|9566.5|9572.5|9570.5|9573.5|9571.5|9568.5|9566.5|1527
1717073100000|2024-05-30 12:45:00|9573.5|9571.5|9576.5|9574.5|9578.5|9576.5|9571.5|9569.5|1651
1717073400000|2024-05-30 12:50:00|9577.5|9575.5|9574.5|9572.5|9578.5|9576.5|9573.5|9571.5|1241
1717073700000|2024-05-30 12:55:00|9575.5|9573.5|9575.5|9573.5|9576.5|9574.5|9571.5|9569.5|1314
1717074000000|2024-05-30 13:00:00|9574.5|9572.5|9576.5|9574.5|9580.5|9578.5|9571.5|9569.5|2085
1717074300000|2024-05-30 13:05:00|9577.5|9575.5|9576.5|9574.5|9581.5|9579.5|9575.5|9573.5|1737
1717074600000|2024-05-30 13:10:00|9576|9574|9573.5|9571.5|9576.5|9574.5|9570.5|9568.5|1265
1717074900000|2024-05-30 13:15:00|9572.5|9570.5|9567.5|9565.5|9572.5|9570.5|9566.5|9564.5|1313
1717075200000|2024-05-30 13:20:00|9567|9565|9568.5|9566.5|9570.5|9568.5|9565.5|9563.5|1302
1717075500000|2024-05-30 13:25:00|9567.5|9565.5|9573.5|9571.5|9574.5|9572.5|9566.5|9564.5|1407
1717075800000|2024-05-30 13:30:00|9574.5|9572.5|9577.5|9575.5|9579|9577|9573.5|9571.5|1217
1717076100000|2024-05-30 13:35:00|9576.5|9574.5|9575.5|9573.5|9577.5|9575.5|9573.5|9571.5|1237
1717076400000|2024-05-30 13:40:00|9576.5|9574.5|9574.5|9572.5|9577.5|9575.5|9570.5|9568.5|2700
1717076700000|2024-05-30 13:45:00|9575|9573|9569.5|9567.5|9577.5|9575.5|9568.5|9566.5|2876
1717077000000|2024-05-30 13:50:00|9568.5|9566.5|9571.5|9569.5|9572.5|9570.5|9564.5|9562.5|2077
1717077300000|2024-05-30 13:55:00|9570.5|9568.5|9572.5|9570.5|9573.5|9571.5|9566.5|9564.5|1067
1717077600000|2024-05-30 14:00:00|9573.5|9571.5|9571.5|9569.5|9574.5|9572.5|9568.5|9566.5|1007
1717077900000|2024-05-30 14:05:00|9572|9570|9575.5|9573.5|9576.5|9574.5|9572|9570|927
1717078200000|2024-05-30 14:10:00|9574.5|9572.5|9575.5|9573.5|9576.5|9574.5|9572.5|9570.5|1071
1717078500000|2024-05-30 14:15:00|9576.5|9574.5|9581.5|9579.5|9583.5|9581.5|9575.5|9573.5|1660
1717078800000|2024-05-30 14:20:00|9580.5|9578.5|9576.5|9574.5|9583|9581|9576.5|9574.5|870
1717079100000|2024-05-30 14:25:00|9577.5|9575.5|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|859
1717079400000|2024-05-30 14:30:00|9576|9574|9578.5|9576.5|9578.5|9576.5|9575.5|9573.5|783
1717079700000|2024-05-30 14:35:00|9578|9576|9576.5|9574.5|9580.5|9578.5|9575.5|9573.5|893
1717080000000|2024-05-30 14:40:00|9575.5|9573.5|9572.5|9570.5|9576.5|9574.5|9571.5|9569.5|1084
1717080300000|2024-05-30 14:45:00|9571.5|9569.5|9570.5|9568.5|9572.5|9570.5|9568.5|9566.5|1144
1717080600000|2024-05-30 14:50:00|9571|9569|9570.5|9568.5|9573.5|9571.5|9567.5|9565.5|1204
1717080900000|2024-05-30 14:55:00|9571.5|9569.5|9572.5|9570.5|9572.5|9570.5|9569.5|9567.5|759
1717081200000|2024-05-30 15:00:00|9573.5|9571.5|9576.5|9574.5|9576.5|9574.5|9573.5|9571.5|901
1717081500000|2024-05-30 15:05:00|9577.5|9575.5|9577.5|9575.5|9580.5|9578.5|9577.5|9575.5|1161
1717081800000|2024-05-30 15:10:00|9578.5|9576.5|9582.5|9580.5|9582.5|9580.5|9576.5|9574.5|2752
1717082100000|2024-05-30 15:15:00|9581.5|9579.5|9587.5|9585.5|9587.5|9585.5|9581.5|9579.5|3177
1717082400000|2024-05-30 15:20:00|9588.5|9586.5|9588.5|9586.5|9590.5|9588.5|9587.5|9585.5|1280
1717082700000|2024-05-30 15:25:00|9590.5|9588.5|9592.5|9590.5|9594.5|9592.5|9589.5|9587.5|865
1717083000000|2024-05-30 15:30:00|9591.5|9589.5|9589.5|9587.5|9593.5|9591.5|9589.5|9587.5|847
1717083300000|2024-05-30 15:35:00|9590.5|9588.5|9589.5|9587.5|9592.5|9590.5|9587.5|9585.5|919
1717083600000|2024-05-30 15:40:00|9590.5|9588.5|9591.5|9589.5|9592.5|9590.5|9589|9587|371
1717083900000|2024-05-30 15:45:00|9590.5|9588.5|9594.5|9592.5|9594.5|9592.5|9590.5|9588.5|381
1717084200000|2024-05-30 15:50:00|9593.5|9591.5|9597.5|9595.5|9597.5|9595.5|9593.5|9591.5|813
1717084500000|2024-05-30 15:55:00|9598.5|9596.5|9597.5|9595.5|9598.5|9596.5|9597.5|9595.5|320
1717084800000|2024-05-30 16:00:00|9598|9596|9596.5|9594.5|9599.5|9597.5|9596.5|9594.5|454
1717085100000|2024-05-30 16:05:00|9598.5|9596.5|9594.5|9592.5|9598.5|9596.5|9593.5|9591.5|307
1717085400000|2024-05-30 16:10:00|9594|9592|9592.5|9590.5|9594.5|9592.5|9591.5|9589.5|279
1717085700000|2024-05-30 16:15:00|9591.5|9589.5|9592.5|9590.5|9593.5|9591.5|9591.5|9589.5|265
1717086000000|2024-05-30 16:20:00|9593.5|9591.5|9593.5|9591.5|9595.5|9593.5|9593.5|9591.5|288
1717086300000|2024-05-30 16:25:00|9594|9592|9594.5|9592.5|9595.5|9593.5|9593.5|9591.5|233
1717086600000|2024-05-30 16:30:00|9595|9593|9593.5|9591.5|9595.5|9593.5|9593.5|9591.5|133
1717086900000|2024-05-30 16:35:00|9594|9592|9594.5|9592.5|9595.5|9593.5|9593.5|9591.5|181
1717087200000|2024-05-30 16:40:00|9595.5|9593.5|9595.5|9593.5|9595.5|9593.5|9594.5|9592.5|384
1717087500000|2024-05-30 16:45:00|9594.5|9592.5|9594.5|9592.5|9595.5|9593.5|9594|9592|220
1717087800000|2024-05-30 16:50:00|9594|9592|9594.5|9592.5|9595.5|9593.5|9593.5|9591.5|244
1717088100000|2024-05-30 16:55:00|9595|9593|9593|9591|9595|9593|9593|9591|353
1717138800000|2024-05-31 07:00:00|9590|9588|9587.5|9585.5|9594.5|9592.5|9586.5|9584.5|1441
1717139100000|2024-05-31 07:05:00|9588.5|9586.5|9586.5|9584.5|9589.5|9587.5|9586.5|9584.5|916
1717139400000|2024-05-31 07:10:00|9585.5|9583.5|9582.5|9580.5|9586.5|9584.5|9582.5|9580.5|1183
1717139700000|2024-05-31 07:15:00|9583.5|9581.5|9585.5|9583.5|9586.5|9584.5|9582.5|9580.5|1121
1717140000000|2024-05-31 07:20:00|9584.5|9582.5|9581.5|9579.5|9584.5|9582.5|9580.5|9578.5|920
1717140300000|2024-05-31 07:25:00|9582.5|9580.5|9581.5|9579.5|9587.5|9585.5|9580.5|9578.5|1345
1717140600000|2024-05-31 07:30:00|9581|9579|9583.5|9581.5|9584.5|9582.5|9580.5|9578.5|1365
1717140900000|2024-05-31 07:35:00|9584.5|9582.5|9583.5|9581.5|9584.5|9582.5|9581.5|9579.5|859
1717141200000|2024-05-31 07:40:00|9583|9581|9582.5|9580.5|9583.5|9581.5|9581.5|9579.5|633
1717141500000|2024-05-31 07:45:00|9581.5|9579.5|9580.5|9578.5|9583.5|9581.5|9579.5|9577.5|634
1717141800000|2024-05-31 07:50:00|9579.5|9577.5|9579.5|9577.5|9582.5|9580.5|9578.5|9576.5|983
1717142100000|2024-05-31 07:55:00|9578.5|9576.5|9579.5|9577.5|9580.5|9578.5|9577.5|9575.5|771
1717142400000|2024-05-31 08:00:00|9580.5|9578.5|9581.5|9579.5|9582.5|9580.5|9579.5|9577.5|763
1717142700000|2024-05-31 08:05:00|9582.5|9580.5|9580.5|9578.5|9582.5|9580.5|9579.5|9577.5|580
1717143000000|2024-05-31 08:10:00|9581.5|9579.5|9580.5|9578.5|9581.5|9579.5|9580.5|9578.5|564
1717143300000|2024-05-31 08:15:00|9581.5|9579.5|9585.5|9583.5|9585.5|9583.5|9581.5|9579.5|825
1717143600000|2024-05-31 08:20:00|9585|9583|9584.5|9582.5|9586.5|9584.5|9584.5|9582.5|405
1717143900000|2024-05-31 08:25:00|9585.5|9583.5|9586.5|9584.5|9587.5|9585.5|9584.5|9582.5|579
1717144200000|2024-05-31 08:30:00|9585.5|9583.5|9580.5|9578.5|9585.5|9583.5|9579.5|9577.5|473
1717144500000|2024-05-31 08:35:00|9579.5|9577.5|9577.5|9575.5|9580.5|9578.5|9576.5|9574.5|565
1717144800000|2024-05-31 08:40:00|9578.5|9576.5|9579.5|9577.5|9581.5|9579.5|9577.5|9575.5|509
1717145100000|2024-05-31 08:45:00|9580.5|9578.5|9579.5|9577.5|9582.5|9580.5|9579.5|9577.5|250
1717145400000|2024-05-31 08:50:00|9580.5|9578.5|9573.5|9571.5|9581.5|9579.5|9573.5|9571.5|908
1717145700000|2024-05-31 08:55:00|9574|9572|9575.5|9573.5|9576.5|9574.5|9572|9570|1804
1717146000000|2024-05-31 09:00:00|9574|9572|9565.5|9563.5|9574|9572|9563.5|9561.5|2542
1717146300000|2024-05-31 09:05:00|9564.5|9562.5|9571.5|9569.5|9573.5|9571.5|9563.5|9561.5|718
1717146600000|2024-05-31 09:10:00|9570.5|9568.5|9565.5|9563.5|9570.5|9568.5|9565.5|9563.5|382
1717146900000|2024-05-31 09:15:00|9564.5|9562.5|9568.5|9566.5|9568.5|9566.5|9564.5|9562.5|556
1717147200000|2024-05-31 09:20:00|9567.5|9565.5|9573.5|9571.5|9573.5|9571.5|9567.5|9565.5|706
1717147500000|2024-05-31 09:25:00|9572.5|9570.5|9573.5|9571.5|9573.5|9571.5|9570.5|9568.5|458
1717147800000|2024-05-31 09:30:00|9574.5|9572.5|9575.5|9573.5|9576.5|9574.5|9571.5|9569.5|1420
1717148100000|2024-05-31 09:35:00|9574.5|9572.5|9578.5|9576.5|9578.5|9576.5|9572.5|9570.5|775
1717148400000|2024-05-31 09:40:00|9577.5|9575.5|9572.5|9570.5|9578.5|9576.5|9572.5|9570.5|898
1717148700000|2024-05-31 09:45:00|9573|9571|9570.5|9568.5|9573.5|9571.5|9569.5|9567.5|1389
1717149000000|2024-05-31 09:50:00|9571.5|9569.5|9566.5|9564.5|9571.5|9569.5|9566.5|9564.5|738
1717149300000|2024-05-31 09:55:00|9567.5|9565.5|9566|9564|9568|9566|9564|9562|1647
1717149600000|2024-05-31 10:00:00|9566.5|9564.5|9566.5|9564.5|9567.5|9565.5|9565.5|9563.5|822
1717149900000|2024-05-31 10:05:00|9567.5|9565.5|9566.5|9564.5|9568.5|9566.5|9564.5|9562.5|576
1717150200000|2024-05-31 10:10:00|9565.5|9563.5|9568.5|9566.5|9568.5|9566.5|9564.5|9562.5|424
1717150500000|2024-05-31 10:15:00|9567.5|9565.5|9568.5|9566.5|9569.5|9567.5|9567.5|9565.5|402
1717150800000|2024-05-31 10:20:00|9567.5|9565.5|9564.5|9562.5|9567.5|9565.5|9563.5|9561.5|813
1717151100000|2024-05-31 10:25:00|9563.5|9561.5|9560.5|9558.5|9564.5|9562.5|9560.5|9558.5|417
1717151400000|2024-05-31 10:30:00|9560|9558|9560.5|9558.5|9562.5|9560.5|9559.5|9557.5|614
1717151700000|2024-05-31 10:35:00|9559.5|9557.5|9559.5|9557.5|9561.5|9559.5|9559.5|9557.5|665
1717152000000|2024-05-31 10:40:00|9560.5|9558.5|9561.5|9559.5|9563.5|9561.5|9560.5|9558.5|307
1717152300000|2024-05-31 10:45:00|9562.5|9560.5|9561.5|9559.5|9562.5|9560.5|9559.5|9557.5|351
1717152600000|2024-05-31 10:50:00|9562.5|9560.5|9562.5|9560.5|9563.5|9561.5|9560.5|9558.5|587
1717152900000|2024-05-31 10:55:00|9561.5|9559.5|9564.5|9562.5|9566.5|9564.5|9561.5|9559.5|763
1717153200000|2024-05-31 11:00:00|9565.5|9563.5|9568.5|9566.5|9569|9567|9562.5|9560.5|997
1717153500000|2024-05-31 11:05:00|9569.5|9567.5|9574.5|9572.5|9574.5|9572.5|9569.5|9567.5|1122
1717153800000|2024-05-31 11:10:00|9573.5|9571.5|9575.5|9573.5|9576.5|9574.5|9571.5|9569.5|548
1717154100000|2024-05-31 11:15:00|9576.5|9574.5|9573.5|9571.5|9576.5|9574.5|9572.5|9570.5|397
1717154400000|2024-05-31 11:20:00|9574.5|9572.5|9571.5|9569.5|9574.5|9572.5|9571.5|9569.5|508
1717154700000|2024-05-31 11:25:00|9572.5|9570.5|9569.5|9567.5|9572.5|9570.5|9569.5|9567.5|419
1717155000000|2024-05-31 11:30:00|9568.5|9566.5|9569.5|9567.5|9571.5|9569.5|9568.5|9566.5|622
1717155300000|2024-05-31 11:35:00|9568.5|9566.5|9570.5|9568.5|9570.5|9568.5|9567.5|9565.5|510
1717155600000|2024-05-31 11:40:00|9571.5|9569.5|9571.5|9569.5|9572.5|9570.5|9570.5|9568.5|359
1717155900000|2024-05-31 11:45:00|9570.5|9568.5|9572.5|9570.5|9573.5|9571.5|9570.5|9568.5|469
1717156200000|2024-05-31 11:50:00|9571.5|9569.5|9578.5|9576.5|9579.5|9577.5|9571.5|9569.5|783
1717156500000|2024-05-31 11:55:00|9579.5|9577.5|9579.5|9577.5|9581.5|9579.5|9578.5|9576.5|581
1717156800000|2024-05-31 12:00:00|9579|9577|9575.5|9573.5|9579.5|9577.5|9575.5|9573.5|666
1717157100000|2024-05-31 12:05:00|9576.5|9574.5|9576.5|9574.5|9577.5|9575.5|9574.5|9572.5|711
1717157400000|2024-05-31 12:10:00|9577.5|9575.5|9582|9580|9582.5|9580.5|9576.5|9574.5|1101
1717157700000|2024-05-31 12:15:00|9582.5|9580.5|9580.5|9578.5|9582.5|9580.5|9580.5|9578.5|685
1717158000000|2024-05-31 12:20:00|9579.5|9577.5|9580.5|9578.5|9583.5|9581.5|9579.5|9577.5|759
1717158300000|2024-05-31 12:25:00|9579.5|9577.5|9581.5|9579.5|9585|9583|9578.5|9576.5|2204
1717158600000|2024-05-31 12:30:00|9583|9581|9597.5|9595.5|9599|9597|9580|9578|3249
1717158900000|2024-05-31 12:35:00|9598|9596|9598.5|9596.5|9599.5|9597.5|9591.5|9589.5|2043
1717159200000|2024-05-31 12:40:00|9597.5|9595.5|9602.5|9600.5|9603.5|9601.5|9594.5|9592.5|1785
1717159500000|2024-05-31 12:45:00|9601.5|9599.5|9604.5|9602.5|9608.5|9606.5|9600.5|9598.5|998
1717159800000|2024-05-31 12:50:00|9603.5|9601.5|9612.5|9610.5|9612.5|9610.5|9603.5|9601.5|2408
1717160100000|2024-05-31 12:55:00|9613.5|9611.5|9612.5|9610.5|9617.5|9615.5|9610.5|9608.5|2663
1717160400000|2024-05-31 13:00:00|9611.5|9609.5|9608.5|9606.5|9615.5|9613.5|9606.5|9604.5|1368
1717160700000|2024-05-31 13:05:00|9609.5|9607.5|9607.5|9605.5|9610.5|9608.5|9605.5|9603.5|1180
1717161000000|2024-05-31 13:10:00|9607|9605|9617.5|9615.5|9617.5|9615.5|9607|9605|1478
1717161300000|2024-05-31 13:15:00|9618.5|9616.5|9611.5|9609.5|9619.5|9617.5|9610.5|9608.5|1114
1717161600000|2024-05-31 13:20:00|9611|9609|9615.5|9613.5|9615.5|9613.5|9611|9609|576
1717161900000|2024-05-31 13:25:00|9616.5|9614.5|9620.5|9618.5|9621|9619|9615.5|9613.5|841
1717162200000|2024-05-31 13:30:00|9621.5|9619.5|9624.5|9622.5|9627.5|9625.5|9617.5|9615.5|1962
1717162500000|2024-05-31 13:35:00|9625.5|9623.5|9621.5|9619.5|9627.5|9625.5|9621.5|9619.5|1586
1717162800000|2024-05-31 13:40:00|9622.5|9620.5|9627.5|9625.5|9631|9629|9621.5|9619.5|1377
1717163100000|2024-05-31 13:45:00|9627|9625|9628|9626|9631.5|9629.5|9625.5|9623.5|1517
1717163400000|2024-05-31 13:50:00|9628.5|9626.5|9635.5|9633.5|9635.5|9633.5|9627.5|9625.5|1566
1717163700000|2024-05-31 13:55:00|9634.5|9632.5|9633.5|9631.5|9635.5|9633.5|9629.5|9627.5|1997
1717164000000|2024-05-31 14:00:00|9634.5|9632.5|9634.5|9632.5|9637.5|9635.5|9633.5|9631.5|1498
1717164300000|2024-05-31 14:05:00|9635.5|9633.5|9634.5|9632.5|9637.5|9635.5|9632.5|9630.5|1484
1717164600000|2024-05-31 14:10:00|9635.5|9633.5|9633.5|9631.5|9635.5|9633.5|9632.5|9630.5|2064
1717164900000|2024-05-31 14:15:00|9632.5|9630.5|9629.5|9627.5|9635.5|9633.5|9629.5|9627.5|1056
1717165200000|2024-05-31 14:20:00|9630.5|9628.5|9635.5|9633.5|9636.5|9634.5|9630.5|9628.5|1162
1717165500000|2024-05-31 14:25:00|9636.5|9634.5|9631.5|9629.5|9637.5|9635.5|9631.5|9629.5|2025
1717165800000|2024-05-31 14:30:00|9632.5|9630.5|9632.5|9630.5|9633.5|9631.5|9629.5|9627.5|1637
1717166100000|2024-05-31 14:35:00|9631.5|9629.5|9631.5|9629.5|9634.5|9632.5|9630.5|9628.5|1626
1717166400000|2024-05-31 14:40:00|9630.5|9628.5|9629.5|9627.5|9630.5|9628.5|9626.5|9624.5|836
1717166700000|2024-05-31 14:45:00|9628.5|9626.5|9630.5|9628.5|9631.5|9629.5|9626.5|9624.5|1460
1717167000000|2024-05-31 14:50:00|9631.5|9629.5|9638.5|9636.5|9638.5|9636.5|9630.5|9628.5|1446
1717167300000|2024-05-31 14:55:00|9639.5|9637.5|9639.5|9637.5|9639.5|9637.5|9636.5|9634.5|1936
1717167600000|2024-05-31 15:00:00|9640.5|9638.5|9640.5|9638.5|9644.5|9642.5|9640.5|9638.5|2558
1717167900000|2024-05-31 15:05:00|9639.5|9637.5|9633.5|9631.5|9641.5|9639.5|9633.5|9631.5|2077
1717168200000|2024-05-31 15:10:00|9634|9632|9635.5|9633.5|9637.5|9635.5|9630.5|9628.5|4574
1717168500000|2024-05-31 15:15:00|9636.5|9634.5|9635.5|9633.5|9640.5|9638.5|9633.5|9631.5|4723
1717168800000|2024-05-31 15:20:00|9636.5|9634.5|9637.5|9635.5|9640.5|9638.5|9635.5|9633.5|1618
1717169100000|2024-05-31 15:25:00|9638.5|9636.5|9634.5|9632.5|9639.5|9637.5|9631.5|9629.5|1486
1717169400000|2024-05-31 15:30:00|9633.5|9631.5|9631.5|9629.5|9635.5|9633.5|9631.5|9629.5|1458
1717169700000|2024-05-31 15:35:00|9632.5|9630.5|9626.5|9624.5|9632.5|9630.5|9625.5|9623.5|1538
1717170000000|2024-05-31 15:40:00|9627.5|9625.5|9626.5|9624.5|9628.5|9626.5|9625.5|9623.5|1004
1717170300000|2024-05-31 15:45:00|9627.5|9625.5|9628.5|9626.5|9629.5|9627.5|9626.5|9624.5|639
1717170600000|2024-05-31 15:50:00|9628|9626|9626.5|9624.5|9628.5|9626.5|9626.5|9624.5|927
1717170900000|2024-05-31 15:55:00|9627.5|9625.5|9624.5|9622.5|9627.5|9625.5|9624.5|9622.5|747
1717171200000|2024-05-31 16:00:00|9623.5|9621.5|9620.5|9618.5|9623.5|9621.5|9620.5|9618.5|608
1717171500000|2024-05-31 16:05:00|9619.5|9617.5|9618.5|9616.5|9620.5|9618.5|9618.5|9616.5|511
1717171800000|2024-05-31 16:10:00|9619.5|9617.5|9622.5|9620.5|9623.5|9621.5|9618.5|9616.5|670
1717172100000|2024-05-31 16:15:00|9623.5|9621.5|9623.5|9621.5|9624.5|9622.5|9622.5|9620.5|258
1717172400000|2024-05-31 16:20:00|9624|9622|9622.5|9620.5|9624.5|9622.5|9621.5|9619.5|300
1717172700000|2024-05-31 16:25:00|9621.5|9619.5|9620.5|9618.5|9622.5|9620.5|9620.5|9618.5|469
1717173000000|2024-05-31 16:30:00|9620|9618|9620.5|9618.5|9621.5|9619.5|9620|9618|384
1717173300000|2024-05-31 16:35:00|9621.5|9619.5|9620.5|9618.5|9621.5|9619.5|9619.5|9617.5|245
1717173600000|2024-05-31 16:40:00|9619.5|9617.5|9620.5|9618.5|9620.5|9618.5|9618.5|9616.5|174
1717173900000|2024-05-31 16:45:00|9621.5|9619.5|9616.5|9614.5|9621.5|9619.5|9615.5|9613.5|273
1717174200000|2024-05-31 16:50:00|9615.5|9613.5|9614.5|9612.5|9617.5|9615.5|9614.5|9612.5|472
1717174500000|2024-05-31 16:55:00|9615|9613|9615|9613|9615.5|9613.5|9612.5|9610.5|405
1717398000000|2024-06-03 07:00:00|9639.5|9637.5|9637.5|9635.5|9642|9640|9634.5|9632.5|1831
1717398300000|2024-06-03 07:05:00|9638.5|9636.5|9640.5|9638.5|9640.5|9638.5|9636.5|9634.5|820
1717398600000|2024-06-03 07:10:00|9639.5|9637.5|9640.5|9638.5|9643.5|9641.5|9639.5|9637.5|986
1717398900000|2024-06-03 07:15:00|9639.5|9637.5|9637.5|9635.5|9641.5|9639.5|9637.5|9635.5|998
1717399200000|2024-06-03 07:20:00|9636.5|9634.5|9635.5|9633.5|9636.5|9634.5|9632.5|9630.5|944
1717399500000|2024-06-03 07:25:00|9634.5|9632.5|9633.5|9631.5|9635.5|9633.5|9632.5|9630.5|597
1717399800000|2024-06-03 07:30:00|9632.5|9630.5|9631.5|9629.5|9633.5|9631.5|9630.5|9628.5|539
1717400100000|2024-06-03 07:35:00|9631|9629|9629.5|9627.5|9633.5|9631.5|9629.5|9627.5|991
1717400400000|2024-06-03 07:40:00|9628.5|9626.5|9627.5|9625.5|9629.5|9627.5|9627|9625|317
1717400700000|2024-06-03 07:45:00|9632.5|9630.5|9631.5|9629.5|9632.5|9630.5|9629|9627|458
1717401000000|2024-06-03 07:50:00|9632.5|9630.5|9634.5|9632.5|9635.5|9633.5|9631.5|9629.5|841
1717401300000|2024-06-03 07:55:00|9633.5|9631.5|9638.5|9636.5|9638.5|9636.5|9632.5|9630.5|638
1717401600000|2024-06-03 08:00:00|9637.5|9635.5|9644.5|9642.5|9644.5|9642.5|9637.5|9635.5|551
1717401900000|2024-06-03 08:05:00|9645.5|9643.5|9655.5|9653.5|9655.5|9653.5|9645.5|9643.5|1048
1717402200000|2024-06-03 08:10:00|9654.5|9652.5|9659.5|9657.5|9662.5|9660.5|9654.5|9652.5|1376
1717402500000|2024-06-03 08:15:00|9658.5|9656.5|9654.5|9652.5|9658.5|9656.5|9653.5|9651.5|757
1717402800000|2024-06-03 08:20:00|9653.5|9651.5|9651.5|9649.5|9654.5|9652.5|9651.5|9649.5|667
1717403100000|2024-06-03 08:25:00|9652.5|9650.5|9654.5|9652.5|9654.5|9652.5|9650.5|9648.5|1053
1717403400000|2024-06-03 08:30:00|9654|9652|9658.5|9656.5|9660.5|9658.5|9654|9652|958
1717403700000|2024-06-03 08:35:00|9659.5|9657.5|9657.5|9655.5|9660.5|9658.5|9656.5|9654.5|1010
1717404000000|2024-06-03 08:40:00|9658|9656|9655.5|9653.5|9658.5|9656.5|9654.5|9652.5|757
1717404300000|2024-06-03 08:45:00|9654.5|9652.5|9656|9654|9656.5|9654.5|9654.5|9652.5|612
1717404600000|2024-06-03 08:50:00|9656.5|9654.5|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|631
1717404900000|2024-06-03 08:55:00|9654.5|9652.5|9653.5|9651.5|9655.5|9653.5|9652.5|9650.5|882
1717405200000|2024-06-03 09:00:00|9653|9651|9653.5|9651.5|9655.5|9653.5|9652.5|9650.5|721
1717405500000|2024-06-03 09:05:00|9654|9652|9656.5|9654.5|9659.5|9657.5|9653.5|9651.5|766
1717405800000|2024-06-03 09:10:00|9657.5|9655.5|9655.5|9653.5|9657.5|9655.5|9654.5|9652.5|1110
1717406100000|2024-06-03 09:15:00|9656.5|9654.5|9648.5|9646.5|9657.5|9655.5|9648.5|9646.5|1660
1717406400000|2024-06-03 09:20:00|9649|9647|9649.5|9647.5|9652.5|9650.5|9648.5|9646.5|566
1717406700000|2024-06-03 09:25:00|9648.5|9646.5|9649.5|9647.5|9652.5|9650.5|9648.5|9646.5|379
1717407000000|2024-06-03 09:30:00|9650.5|9648.5|9651.5|9649.5|9652.5|9650.5|9649.5|9647.5|332
1717407300000|2024-06-03 09:35:00|9650.5|9648.5|9651.5|9649.5|9652.5|9650.5|9647.5|9645.5|576
1717407600000|2024-06-03 09:40:00|9650.5|9648.5|9656.5|9654.5|9656.5|9654.5|9650.5|9648.5|690
1717407900000|2024-06-03 09:45:00|9656|9654|9653.5|9651.5|9656.5|9654.5|9652.5|9650.5|425
1717408200000|2024-06-03 09:50:00|9654.5|9652.5|9653.5|9651.5|9654.5|9652.5|9652|9650|679
1717408500000|2024-06-03 09:55:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9649.5|9647.5|874
1717408800000|2024-06-03 10:00:00|9653.5|9651.5|9655.5|9653.5|9655.5|9653.5|9651.5|9649.5|687
1717409100000|2024-06-03 10:05:00|9656.5|9654.5|9658.5|9656.5|9659.5|9657.5|9655.5|9653.5|787
1717409400000|2024-06-03 10:10:00|9659.5|9657.5|9659.5|9657.5|9661.5|9659.5|9658.5|9656.5|758
1717409700000|2024-06-03 10:15:00|9658.5|9656.5|9661.5|9659.5|9661.5|9659.5|9658.5|9656.5|472
1717410000000|2024-06-03 10:20:00|9662.5|9660.5|9661.5|9659.5|9662.5|9660.5|9660.5|9658.5|369
1717410300000|2024-06-03 10:25:00|9662.5|9660.5|9660.5|9658.5|9662.5|9660.5|9659.5|9657.5|315
1717410600000|2024-06-03 10:30:00|9661.5|9659.5|9662.5|9660.5|9662.5|9660.5|9660.5|9658.5|454
1717410900000|2024-06-03 10:35:00|9661.5|9659.5|9664.5|9662.5|9665.5|9663.5|9661.5|9659.5|475
1717411200000|2024-06-03 10:40:00|9665.5|9663.5|9664.5|9662.5|9666.5|9664.5|9664.5|9662.5|436
1717411500000|2024-06-03 10:45:00|9665|9663|9662.5|9660.5|9666.5|9664.5|9661.5|9659.5|636
1717411800000|2024-06-03 10:50:00|9663.5|9661.5|9661.5|9659.5|9663.5|9661.5|9661.5|9659.5|417
1717412100000|2024-06-03 10:55:00|9662.5|9660.5|9669.5|9667.5|9669.5|9667.5|9662.5|9660.5|895
1717412400000|2024-06-03 11:00:00|9668.5|9666.5|9668.5|9666.5|9670.5|9668.5|9667.5|9665.5|483
1717412700000|2024-06-03 11:05:00|9668|9666|9666.5|9664.5|9669.5|9667.5|9665.5|9663.5|426
1717413000000|2024-06-03 11:10:00|9667|9665|9668.5|9666.5|9670.5|9668.5|9666.5|9664.5|825
1717413300000|2024-06-03 11:15:00|9667.5|9665.5|9666.5|9664.5|9668.5|9666.5|9665.5|9663.5|418
1717413600000|2024-06-03 11:20:00|9667.5|9665.5|9668.5|9666.5|9668.5|9666.5|9666.5|9664.5|878
1717413900000|2024-06-03 11:25:00|9667.5|9665.5|9669.5|9667.5|9671.5|9669.5|9667.5|9665.5|698
1717414200000|2024-06-03 11:30:00|9670.5|9668.5|9668.5|9666.5|9671.5|9669.5|9668.5|9666.5|444
1717414500000|2024-06-03 11:35:00|9667.5|9665.5|9668.5|9666.5|9668.5|9666.5|9667.5|9665.5|560
1717414800000|2024-06-03 11:40:00|9669.5|9667.5|9666.5|9664.5|9670.5|9668.5|9665.5|9663.5|557
1717415100000|2024-06-03 11:45:00|9665.5|9663.5|9670.5|9668.5|9670.5|9668.5|9665.5|9663.5|359
1717415400000|2024-06-03 11:50:00|9669.5|9667.5|9668.5|9666.5|9670.5|9668.5|9667.5|9665.5|354
1717415700000|2024-06-03 11:55:00|9667.5|9665.5|9669.5|9667.5|9671.5|9669.5|9667.5|9665.5|438
1717416000000|2024-06-03 12:00:00|9668.5|9666.5|9663.5|9661.5|9668.5|9666.5|9663.5|9661.5|658
1717416300000|2024-06-03 12:05:00|9662.5|9660.5|9664.5|9662.5|9666.5|9664.5|9662.5|9660.5|762
1717416600000|2024-06-03 12:10:00|9663.5|9661.5|9661.5|9659.5|9663.5|9661.5|9660.5|9658.5|724
1717416900000|2024-06-03 12:15:00|9662.5|9660.5|9660.5|9658.5|9662.5|9660.5|9659.5|9657.5|522
1717417200000|2024-06-03 12:20:00|9661|9659|9662.5|9660.5|9665.5|9663.5|9660.5|9658.5|1096
1717417500000|2024-06-03 12:25:00|9662|9660|9660.5|9658.5|9662.5|9660.5|9660.5|9658.5|552
1717417800000|2024-06-03 12:30:00|9661|9659|9660.5|9658.5|9662.5|9660.5|9659.5|9657.5|419
1717418100000|2024-06-03 12:35:00|9661|9659|9664.5|9662.5|9664.5|9662.5|9660.5|9658.5|576
1717418400000|2024-06-03 12:40:00|9663.5|9661.5|9670.5|9668.5|9671.5|9669.5|9663.5|9661.5|1032
1717418700000|2024-06-03 12:45:00|9669.5|9667.5|9672.5|9670.5|9672.5|9670.5|9668.5|9666.5|528
1717419000000|2024-06-03 12:50:00|9673.5|9671.5|9676.5|9674.5|9678.5|9676.5|9673.5|9671.5|645
1717419300000|2024-06-03 12:55:00|9677.5|9675.5|9676.5|9674.5|9679.5|9677.5|9675.5|9673.5|995
1717419600000|2024-06-03 13:00:00|9675.5|9673.5|9675.5|9673.5|9676.5|9674.5|9673.5|9671.5|1345
1717419900000|2024-06-03 13:05:00|9676.5|9674.5|9672.5|9670.5|9676.5|9674.5|9670.5|9668.5|771
1717420200000|2024-06-03 13:10:00|9672|9670|9669.5|9667.5|9672.5|9670.5|9668.5|9666.5|808
1717420500000|2024-06-03 13:15:00|9670.5|9668.5|9670.5|9668.5|9673.5|9671.5|9669.5|9667.5|817
1717420800000|2024-06-03 13:20:00|9670|9668|9669.5|9667.5|9670.5|9668.5|9666.5|9664.5|585
1717421100000|2024-06-03 13:25:00|9670.5|9668.5|9670.5|9668.5|9672.5|9670.5|9668.5|9666.5|569
1717421400000|2024-06-03 13:30:00|9669.5|9667.5|9676.5|9674.5|9676.5|9674.5|9669.5|9667.5|1258
1717421700000|2024-06-03 13:35:00|9677|9675|9674.5|9672.5|9678.5|9676.5|9673.5|9671.5|1011
1717422000000|2024-06-03 13:40:00|9674|9672|9666.5|9664.5|9674|9672|9662.5|9660.5|4682
1717422300000|2024-06-03 13:45:00|9667|9665|9668.5|9666.5|9669|9667|9662.5|9660.5|1807
1717422600000|2024-06-03 13:50:00|9669.5|9667.5|9683.5|9681.5|9684.5|9682.5|9669|9667|2158
1717422900000|2024-06-03 13:55:00|9684.5|9682.5|9688|9686|9688.5|9686.5|9683.5|9681.5|1864
1717423200000|2024-06-03 14:00:00|9701|9698|9713|9711|9718|9716|9698.5|9695.5|4080
1717423500000|2024-06-03 14:05:00|9713.5|9711.5|9714.5|9712.5|9715.5|9713.5|9710.5|9708.5|2230
1717423800000|2024-06-03 14:10:00|9715.5|9713.5|9707.5|9705.5|9715.5|9713.5|9704.5|9702.5|1756
1717424100000|2024-06-03 14:15:00|9706.5|9704.5|9706.5|9704.5|9712.5|9710.5|9704.5|9702.5|1686
1717424400000|2024-06-03 14:20:00|9707.5|9705.5|9699.5|9697.5|9707.5|9705.5|9699|9697|1509
1717424700000|2024-06-03 14:25:00|9700.5|9698.5|9701.5|9699.5|9702.5|9700.5|9697.5|9695.5|1358
1717425000000|2024-06-03 14:30:00|9700.5|9698.5|9708.5|9706.5|9709.5|9707.5|9700.5|9698.5|1922
1717425300000|2024-06-03 14:35:00|9707.5|9705.5|9708.5|9706.5|9708.5|9706.5|9703.5|9701.5|1162
1717425600000|2024-06-03 14:40:00|9707.5|9705.5|9704.5|9702.5|9712.5|9710.5|9703.5|9701.5|1225
1717425900000|2024-06-03 14:45:00|9703.5|9701.5|9703.5|9701.5|9707.5|9705.5|9702.5|9700.5|1090
1717426200000|2024-06-03 14:50:00|9702.5|9700.5|9708.5|9706.5|9710.5|9708.5|9702.5|9700.5|980
1717426500000|2024-06-03 14:55:00|9708|9706|9704.5|9702.5|9709.5|9707.5|9704.5|9702.5|1221
1717426800000|2024-06-03 15:00:00|9705.5|9703.5|9712.5|9710.5|9712.5|9710.5|9702.5|9700.5|2579
1717427100000|2024-06-03 15:05:00|9711.5|9709.5|9705.5|9703.5|9713.5|9711.5|9705.5|9703.5|2804
1717427400000|2024-06-03 15:10:00|9706.5|9704.5|9708.5|9706.5|9708.5|9706.5|9704.5|9702.5|1708
1717427700000|2024-06-03 15:15:00|9707.5|9705.5|9708.5|9706.5|9711.5|9709.5|9705.5|9703.5|1413
1717428000000|2024-06-03 15:20:00|9709.5|9707.5|9705.5|9703.5|9709.5|9707.5|9705|9703|1006
1717428300000|2024-06-03 15:25:00|9704.5|9702.5|9704.5|9702.5|9705.5|9703.5|9702.5|9700.5|1226
1717428600000|2024-06-03 15:30:00|9705.5|9703.5|9708.5|9706.5|9709.5|9707.5|9705.5|9703.5|770
1717428900000|2024-06-03 15:35:00|9707.5|9705.5|9714.5|9712.5|9715.5|9713.5|9707.5|9705.5|615
1717429200000|2024-06-03 15:40:00|9714|9712|9715.5|9713.5|9716.5|9714.5|9712.5|9710.5|880
1717429500000|2024-06-03 15:45:00|9716.5|9714.5|9721.5|9719.5|9723.5|9721.5|9716.5|9714.5|3659
1717429800000|2024-06-03 15:50:00|9722.5|9720.5|9718.5|9716.5|9723.5|9721.5|9717.5|9715.5|1458
1717430100000|2024-06-03 15:55:00|9717.5|9715.5|9719.5|9717.5|9722|9720|9717.5|9715.5|667
1717430400000|2024-06-03 16:00:00|9720.5|9718.5|9719.5|9717.5|9720.5|9718.5|9719.5|9717.5|211
1717430700000|2024-06-03 16:05:00|9718.5|9716.5|9718.5|9716.5|9718.5|9716.5|9716.5|9714.5|515
1717431000000|2024-06-03 16:10:00|9717.5|9715.5|9714.5|9712.5|9718.5|9716.5|9714.5|9712.5|566
1717431300000|2024-06-03 16:15:00|9715.5|9713.5|9711.5|9709.5|9715.5|9713.5|9711.5|9709.5|389
1717431600000|2024-06-03 16:20:00|9710.5|9708.5|9710.5|9708.5|9711|9709|9709.5|9707.5|321
1717431900000|2024-06-03 16:25:00|9710|9708|9708.5|9706.5|9710|9708|9707.5|9705.5|286
1717432200000|2024-06-03 16:30:00|9707.5|9705.5|9708.5|9706.5|9709.5|9707.5|9707.5|9705.5|239
1717432500000|2024-06-03 16:35:00|9709.5|9707.5|9711.5|9709.5|9712.5|9710.5|9709.5|9707.5|277
1717432800000|2024-06-03 16:40:00|9712.5|9710.5|9711.5|9709.5|9713.5|9711.5|9710.5|9708.5|270
1717433100000|2024-06-03 16:45:00|9711|9709|9711.5|9709.5|9712.5|9710.5|9710.5|9708.5|223
1717433400000|2024-06-03 16:50:00|9710.5|9708.5|9710.5|9708.5|9711.5|9709.5|9710.5|9708.5|153
1717433700000|2024-06-03 16:55:00|9711.5|9709.5|9710.5|9708.5|9712.5|9710.5|9710.5|9708.5|180
1717484400000|2024-06-04 07:00:00|9710|9708|9718.5|9716.5|9718.5|9716.5|9710|9708|1622
1717484700000|2024-06-04 07:05:00|9718|9716|9731.5|9729.5|9731.5|9729.5|9717.5|9715.5|1291
1717485000000|2024-06-04 07:10:00|9730.5|9728.5|9738.5|9736.5|9738.5|9736.5|9730.5|9728.5|1397
1717485300000|2024-06-04 07:15:00|9739.5|9737.5|9738.5|9736.5|9740.5|9738.5|9735.5|9733.5|1576
1717485600000|2024-06-04 07:20:00|9739.5|9737.5|9740.5|9738.5|9743.5|9741.5|9738.5|9736.5|1172
1717485900000|2024-06-04 07:25:00|9741|9739|9741.5|9739.5|9744.5|9742.5|9736.5|9734.5|1507
1717486200000|2024-06-04 07:30:00|9742.5|9740.5|9739.5|9737.5|9742.5|9740.5|9734.5|9732.5|1159
1717486500000|2024-06-04 07:35:00|9738.5|9736.5|9737.5|9735.5|9740.5|9738.5|9735.5|9733.5|644
1717486800000|2024-06-04 07:40:00|9738.5|9736.5|9741.5|9739.5|9743.5|9741.5|9736.5|9734.5|821
1717487100000|2024-06-04 07:45:00|9742.5|9740.5|9744.5|9742.5|9745.5|9743.5|9741.5|9739.5|934
1717487400000|2024-06-04 07:50:00|9745.5|9743.5|9749.5|9747.5|9749.5|9747.5|9743.5|9741.5|750
1717487700000|2024-06-04 07:55:00|9750.5|9748.5|9750.5|9748.5|9751.5|9749.5|9747.5|9745.5|1041
1717488000000|2024-06-04 08:00:00|9751.5|9749.5|9749.5|9747.5|9752.5|9750.5|9745.5|9743.5|1013
1717488300000|2024-06-04 08:05:00|9750.5|9748.5|9752.5|9750.5|9754.5|9752.5|9750.5|9748.5|1180
1717488600000|2024-06-04 08:10:00|9753.5|9751.5|9749.5|9747.5|9754.5|9752.5|9747.5|9745.5|1668
1717488900000|2024-06-04 08:15:00|9748.5|9746.5|9748.5|9746.5|9748.5|9746.5|9745.5|9743.5|1264
1717489200000|2024-06-04 08:20:00|9749.5|9747.5|9744.5|9742.5|9749.5|9747.5|9744.5|9742.5|1123
1717489500000|2024-06-04 08:25:00|9745.5|9743.5|9746.5|9744.5|9747.5|9745.5|9744.5|9742.5|1015
1717489800000|2024-06-04 08:30:00|9747.5|9745.5|9744.5|9742.5|9747.5|9745.5|9744.5|9742.5|703
1717490100000|2024-06-04 08:35:00|9745.5|9743.5|9747.5|9745.5|9748.5|9746.5|9743.5|9741.5|1560
1717490400000|2024-06-04 08:40:00|9746.5|9744.5|9745.5|9743.5|9748.5|9746.5|9745.5|9743.5|1171
1717490700000|2024-06-04 08:45:00|9746.5|9744.5|9745.5|9743.5|9749|9747|9744.5|9742.5|722
1717491000000|2024-06-04 08:50:00|9744.5|9742.5|9743.5|9741.5|9746.5|9744.5|9742.5|9740.5|1812
1717491300000|2024-06-04 08:55:00|9744.5|9742.5|9742.5|9740.5|9744.5|9742.5|9741.5|9739.5|5060
1717491600000|2024-06-04 09:00:00|9743.5|9741.5|9736.5|9734.5|9745.5|9743.5|9735.5|9733.5|5075
1717491900000|2024-06-04 09:05:00|9737.5|9735.5|9735.5|9733.5|9738.5|9736.5|9735.5|9733.5|1499
1717492200000|2024-06-04 09:10:00|9734.5|9732.5|9731.5|9729.5|9734.5|9732.5|9729.5|9727.5|1895
1717492500000|2024-06-04 09:15:00|9732.5|9730.5|9731.5|9729.5|9733.5|9731.5|9730.5|9728.5|1145
1717492800000|2024-06-04 09:20:00|9730.5|9728.5|9726.5|9724.5|9731.5|9729.5|9724.5|9722.5|1681
1717493100000|2024-06-04 09:25:00|9725.5|9723.5|9729.5|9727.5|9731.5|9729.5|9724.5|9722.5|815
1717493400000|2024-06-04 09:30:00|9730.5|9728.5|9733.5|9731.5|9733.5|9731.5|9728.5|9726.5|698
1717493700000|2024-06-04 09:35:00|9734.5|9732.5|9732.5|9730.5|9735.5|9733.5|9732.5|9730.5|488
1717494000000|2024-06-04 09:40:00|9732|9730|9732.5|9730.5|9733.5|9731.5|9729.5|9727.5|407
1717494300000|2024-06-04 09:45:00|9733|9731|9730.5|9728.5|9733|9731|9729.5|9727.5|1381
1717494600000|2024-06-04 09:50:00|9731.5|9729.5|9730.5|9728.5|9731.5|9729.5|9727.5|9725.5|983
1717494900000|2024-06-04 09:55:00|9731.5|9729.5|9732.5|9730.5|9733.5|9731.5|9730.5|9728.5|410
1717495200000|2024-06-04 10:00:00|9733|9731|9734|9732|9734.5|9732.5|9730.5|9728.5|872
1717495500000|2024-06-04 10:05:00|9734.5|9732.5|9738.5|9736.5|9738.5|9736.5|9733.5|9731.5|824
1717495800000|2024-06-04 10:10:00|9739.5|9737.5|9740.5|9738.5|9741.5|9739.5|9737.5|9735.5|399
1717496100000|2024-06-04 10:15:00|9741.5|9739.5|9742.5|9740.5|9743.5|9741.5|9740.5|9738.5|598
1717496400000|2024-06-04 10:20:00|9741.5|9739.5|9742.5|9740.5|9743.5|9741.5|9741.5|9739.5|252
1717496700000|2024-06-04 10:25:00|9743|9741|9743|9741|9743.5|9741.5|9741.5|9739.5|518
1717497000000|2024-06-04 10:30:00|9743.5|9741.5|9745.5|9743.5|9746|9744|9741.5|9739.5|995
1717497300000|2024-06-04 10:35:00|9746.5|9744.5|9742.5|9740.5|9746.5|9744.5|9742.5|9740.5|675
1717497600000|2024-06-04 10:40:00|9743.5|9741.5|9742.5|9740.5|9745.5|9743.5|9742.5|9740.5|498
1717497900000|2024-06-04 10:45:00|9741.5|9739.5|9739.5|9737.5|9741.5|9739.5|9739|9737|1525
1717498200000|2024-06-04 10:50:00|9740.5|9738.5|9739.5|9737.5|9741.5|9739.5|9739.5|9737.5|794
1717498500000|2024-06-04 10:55:00|9738.5|9736.5|9735.5|9733.5|9739.5|9737.5|9735.5|9733.5|649
1717498800000|2024-06-04 11:00:00|9736|9734|9735.5|9733.5|9736.5|9734.5|9733.5|9731.5|630
1717499100000|2024-06-04 11:05:00|9736.5|9734.5|9735.5|9733.5|9737|9735|9735.5|9733.5|336
1717499400000|2024-06-04 11:10:00|9736.5|9734.5|9736.5|9734.5|9737|9735|9734.5|9732.5|616
1717499700000|2024-06-04 11:15:00|9737|9735|9737.5|9735.5|9740.5|9738.5|9736.5|9734.5|674
1717500000000|2024-06-04 11:20:00|9736.5|9734.5|9735.5|9733.5|9737.5|9735.5|9734.5|9732.5|508
1717500300000|2024-06-04 11:25:00|9736|9734|9734.5|9732.5|9738|9736|9733.5|9731.5|672
1717500600000|2024-06-04 11:30:00|9733.5|9731.5|9734.5|9732.5|9734.5|9732.5|9733.5|9731.5|309
1717500900000|2024-06-04 11:35:00|9735.5|9733.5|9733.5|9731.5|9736.5|9734.5|9732.5|9730.5|883
1717501200000|2024-06-04 11:40:00|9734.5|9732.5|9732.5|9730.5|9736.5|9734.5|9730.5|9728.5|722
1717501500000|2024-06-04 11:45:00|9731.5|9729.5|9730.5|9728.5|9733.5|9731.5|9728.5|9726.5|1254
1717501800000|2024-06-04 11:50:00|9729.5|9727.5|9731.5|9729.5|9731.5|9729.5|9725.5|9723.5|1455
1717502100000|2024-06-04 11:55:00|9730.5|9728.5|9736.5|9734.5|9737.5|9735.5|9730.5|9728.5|1096
1717502400000|2024-06-04 12:00:00|9737|9735|9741.5|9739.5|9742.5|9740.5|9736.5|9734.5|1149
1717502700000|2024-06-04 12:05:00|9740.5|9738.5|9740.5|9738.5|9740.5|9738.5|9738.5|9736.5|775
1717503000000|2024-06-04 12:10:00|9740|9738|9744.5|9742.5|9745.5|9743.5|9739.5|9737.5|568
1717503300000|2024-06-04 12:15:00|9745.5|9743.5|9753.5|9751.5|9754.5|9752.5|9745.5|9743.5|3399
1717503600000|2024-06-04 12:20:00|9754.5|9752.5|9751.5|9749.5|9754.5|9752.5|9749.5|9747.5|1277
1717503900000|2024-06-04 12:25:00|9752.5|9750.5|9750.5|9748.5|9754|9752|9749.5|9747.5|785
1717504200000|2024-06-04 12:30:00|9751|9749|9751.5|9749.5|9755.5|9753.5|9750.5|9748.5|1320
1717504500000|2024-06-04 12:35:00|9752.5|9750.5|9751.5|9749.5|9753.5|9751.5|9751.5|9749.5|882
1717504800000|2024-06-04 12:40:00|9752.5|9750.5|9748.5|9746.5|9753.5|9751.5|9746.5|9744.5|888
1717505100000|2024-06-04 12:45:00|9749.5|9747.5|9755.5|9753.5|9756.5|9754.5|9748.5|9746.5|1705
1717505400000|2024-06-04 12:50:00|9756.5|9754.5|9762.5|9760.5|9762.5|9760.5|9755.5|9753.5|987
1717505700000|2024-06-04 12:55:00|9763.5|9761.5|9762.5|9760.5|9766.5|9764.5|9761.5|9759.5|1917
1717506000000|2024-06-04 13:00:00|9763|9761|9756.5|9754.5|9764.5|9762.5|9755.5|9753.5|1114
1717506300000|2024-06-04 13:05:00|9757|9755|9756.5|9754.5|9760.5|9758.5|9756|9754|951
1717506600000|2024-06-04 13:10:00|9755.5|9753.5|9757.5|9755.5|9758.5|9756.5|9755.5|9753.5|1277
1717506900000|2024-06-04 13:15:00|9756.5|9754.5|9761.5|9759.5|9762.5|9760.5|9756.5|9754.5|570
1717507200000|2024-06-04 13:20:00|9762.5|9760.5|9765.5|9763.5|9767.5|9765.5|9761.5|9759.5|992
1717507500000|2024-06-04 13:25:00|9766|9764|9761.5|9759.5|9767.5|9765.5|9760.5|9758.5|930
1717507800000|2024-06-04 13:30:00|9760.5|9758.5|9758.5|9756.5|9761.5|9759.5|9756.5|9754.5|1064
1717508100000|2024-06-04 13:35:00|9759.5|9757.5|9758.5|9756.5|9760.5|9758.5|9757.5|9755.5|1230
1717508400000|2024-06-04 13:40:00|9759.5|9757.5|9759.5|9757.5|9761.5|9759.5|9758.5|9756.5|746
1717508700000|2024-06-04 13:45:00|9760.5|9758.5|9764.5|9762.5|9767.5|9765.5|9760.5|9758.5|1311
1717509000000|2024-06-04 13:50:00|9765.5|9763.5|9764.5|9762.5|9766.5|9764.5|9762.5|9760.5|1056
1717509300000|2024-06-04 13:55:00|9765|9763|9766|9764|9769.5|9767.5|9763.5|9761.5|1580
1717509600000|2024-06-04 14:00:00|9766.5|9764.5|9777.5|9775.5|9786|9784|9766.5|9764.5|2996
1717509900000|2024-06-04 14:05:00|9777|9775|9768.5|9766.5|9777|9775|9768.5|9766.5|1427
1717510200000|2024-06-04 14:10:00|9768|9766|9762.5|9760.5|9770.5|9768.5|9760.5|9758.5|2088
1717510500000|2024-06-04 14:15:00|9761.5|9759.5|9762.5|9760.5|9765.5|9763.5|9759.5|9757.5|1337
1717510800000|2024-06-04 14:20:00|9763.5|9761.5|9756.5|9754.5|9763.5|9761.5|9754.5|9752.5|1119
1717511100000|2024-06-04 14:25:00|9755.5|9753.5|9761.5|9759.5|9761.5|9759.5|9755.5|9753.5|1565
1717511400000|2024-06-04 14:30:00|9762.5|9760.5|9764.5|9762.5|9767.5|9765.5|9762.5|9760.5|2190
1717511700000|2024-06-04 14:35:00|9763.5|9761.5|9758.5|9756.5|9763.5|9761.5|9755.5|9753.5|1920
1717512000000|2024-06-04 14:40:00|9758|9756|9754.5|9752.5|9761.5|9759.5|9754.5|9752.5|871
1717512300000|2024-06-04 14:45:00|9755.5|9753.5|9757.5|9755.5|9758.5|9756.5|9755.5|9753.5|1472
1717512600000|2024-06-04 14:50:00|9758.5|9756.5|9759.5|9757.5|9760.5|9758.5|9757.5|9755.5|697
1717512900000|2024-06-04 14:55:00|9760|9758|9755.5|9753.5|9760|9758|9754.5|9752.5|1155
1717513200000|2024-06-04 15:00:00|9756|9754|9761.5|9759.5|9761.5|9759.5|9755.5|9753.5|1034
1717513500000|2024-06-04 15:05:00|9762.5|9760.5|9758.5|9756.5|9763.5|9761.5|9757.5|9755.5|1156
1717513800000|2024-06-04 15:10:00|9759.5|9757.5|9758.5|9756.5|9764.5|9762.5|9758.5|9756.5|3846
1717514100000|2024-06-04 15:15:00|9757.5|9755.5|9758.5|9756.5|9759.5|9757.5|9755.5|9753.5|2924
1717514400000|2024-06-04 15:20:00|9758|9756|9761.5|9759.5|9762.5|9760.5|9756.5|9754.5|1001
1717514700000|2024-06-04 15:25:00|9762|9760|9762.5|9760.5|9765.5|9763.5|9761.5|9759.5|907
1717515000000|2024-06-04 15:30:00|9761.5|9759.5|9762.5|9760.5|9763.5|9761.5|9759.5|9757.5|689
1717515300000|2024-06-04 15:35:00|9761.5|9759.5|9759.5|9757.5|9761.5|9759.5|9757.5|9755.5|704
1717515600000|2024-06-04 15:40:00|9758.5|9756.5|9762.5|9760.5|9763.5|9761.5|9757.5|9755.5|738
1717515900000|2024-06-04 15:45:00|9761.5|9759.5|9761.5|9759.5|9762.5|9760.5|9759.5|9757.5|377
1717516200000|2024-06-04 15:50:00|9762|9760|9763.5|9761.5|9765.5|9763.5|9761.5|9759.5|630
1717516500000|2024-06-04 15:55:00|9764|9762|9767.5|9765.5|9768.5|9766.5|9762.5|9760.5|788
1717516800000|2024-06-04 16:00:00|9767|9765|9765.5|9763.5|9767.5|9765.5|9765.5|9763.5|780
1717517100000|2024-06-04 16:05:00|9764.5|9762.5|9762.5|9760.5|9765.5|9763.5|9759.5|9757.5|1067
1717517400000|2024-06-04 16:10:00|9761.5|9759.5|9762.5|9760.5|9763.5|9761.5|9759.5|9757.5|526
1717517700000|2024-06-04 16:15:00|9761.5|9759.5|9759.5|9757.5|9762.5|9760.5|9758.5|9756.5|159
1717518000000|2024-06-04 16:20:00|9759|9757|9757.5|9755.5|9760.5|9758.5|9757.5|9755.5|152
1717518300000|2024-06-04 16:25:00|9758|9756|9760.5|9758.5|9760.5|9758.5|9757.5|9755.5|245
1717518600000|2024-06-04 16:30:00|9761.5|9759.5|9760.5|9758.5|9762.5|9760.5|9760.5|9758.5|276
1717518900000|2024-06-04 16:35:00|9761.5|9759.5|9760.5|9758.5|9761.5|9759.5|9760.5|9758.5|162
1717519200000|2024-06-04 16:40:00|9760|9758|9760.5|9758.5|9762.5|9760.5|9759.5|9757.5|240
1717519500000|2024-06-04 16:45:00|9761.5|9759.5|9760.5|9758.5|9762.5|9760.5|9760|9758|444
1717519800000|2024-06-04 16:50:00|9759.5|9757.5|9763.5|9761.5|9763.5|9761.5|9759.5|9757.5|283
1717520100000|2024-06-04 16:55:00|9762.5|9760.5|9763|9761|9766|9764|9762.5|9760.5|506
1717570800000|2024-06-05 07:00:00|9743.5|9741.5|9748.5|9746.5|9749.5|9747.5|9742.5|9740.5|1640
1717571100000|2024-06-05 07:05:00|9747.5|9745.5|9748.5|9746.5|9749.5|9747.5|9743.5|9741.5|961
1717571400000|2024-06-05 07:10:00|9747.5|9745.5|9747.5|9745.5|9749.5|9747.5|9744.5|9742.5|1210
1717571700000|2024-06-05 07:15:00|9748.5|9746.5|9741.5|9739.5|9748.5|9746.5|9741|9739|1294
1717572000000|2024-06-05 07:20:00|9740.5|9738.5|9737.5|9735.5|9743.5|9741.5|9736.5|9734.5|1226
1717572300000|2024-06-05 07:25:00|9738|9736|9734.5|9732.5|9738.5|9736.5|9731.5|9729.5|1622
1717572600000|2024-06-05 07:30:00|9735.5|9733.5|9734.5|9732.5|9736|9734|9730.5|9728.5|1395
1717572900000|2024-06-05 07:35:00|9733.5|9731.5|9738.5|9736.5|9740.5|9738.5|9733.5|9731.5|933
1717573200000|2024-06-05 07:40:00|9739.5|9737.5|9737.5|9735.5|9740.5|9738.5|9736.5|9734.5|679
1717573500000|2024-06-05 07:45:00|9738|9736|9744.5|9742.5|9745|9743|9738|9736|746
1717573800000|2024-06-05 07:50:00|9743.5|9741.5|9745.5|9743.5|9745.5|9743.5|9743|9741|1258
1717574100000|2024-06-05 07:55:00|9744.5|9742.5|9737.5|9735.5|9745.5|9743.5|9736.5|9734.5|1167
1717574400000|2024-06-05 08:00:00|9738.5|9736.5|9737.5|9735.5|9739.5|9737.5|9734.5|9732.5|1156
1717574700000|2024-06-05 08:05:00|9736.5|9734.5|9739.5|9737.5|9739.5|9737.5|9734.5|9732.5|1169
1717575000000|2024-06-05 08:10:00|9738.5|9736.5|9738.5|9736.5|9740.5|9738.5|9737.5|9735.5|735
1717575300000|2024-06-05 08:15:00|9737.5|9735.5|9737.5|9735.5|9740.5|9738.5|9736.5|9734.5|883
1717575600000|2024-06-05 08:20:00|9736.5|9734.5|9733.5|9731.5|9737.5|9735.5|9732.5|9730.5|1345
1717575900000|2024-06-05 08:25:00|9732.5|9730.5|9737.5|9735.5|9738.5|9736.5|9731.5|9729.5|1310
1717576200000|2024-06-05 08:30:00|9738.5|9736.5|9738.5|9736.5|9740.5|9738.5|9734.5|9732.5|1202
1717576500000|2024-06-05 08:35:00|9739|9737|9736.5|9734.5|9740.5|9738.5|9736.5|9734.5|784
1717576800000|2024-06-05 08:40:00|9737.5|9735.5|9738.5|9736.5|9738.5|9736.5|9735.5|9733.5|795
1717577100000|2024-06-05 08:45:00|9737.5|9735.5|9740.5|9738.5|9741.5|9739.5|9737.5|9735.5|488
1717577400000|2024-06-05 08:50:00|9739.5|9737.5|9736.5|9734.5|9741.5|9739.5|9736.5|9734.5|794
1717577700000|2024-06-05 08:55:00|9737.5|9735.5|9733.5|9731.5|9738.5|9736.5|9732.5|9730.5|2375
1717578000000|2024-06-05 09:00:00|9736.5|9734.5|9736.5|9734.5|9739.5|9737.5|9734.5|9732.5|1898
1717578300000|2024-06-05 09:05:00|9737.5|9735.5|9735.5|9733.5|9737.5|9735.5|9734.5|9732.5|870
1717578600000|2024-06-05 09:10:00|9734.5|9732.5|9736.5|9734.5|9737.5|9735.5|9734.5|9732.5|592
1717578900000|2024-06-05 09:15:00|9737.5|9735.5|9736.5|9734.5|9738.5|9736.5|9736.5|9734.5|411
1717579200000|2024-06-05 09:20:00|9735.5|9733.5|9731.5|9729.5|9735.5|9733.5|9731.5|9729.5|699
1717579500000|2024-06-05 09:25:00|9732.5|9730.5|9730.5|9728.5|9734.5|9732.5|9730.5|9728.5|681
1717579800000|2024-06-05 09:30:00|9731|9729|9734.5|9732.5|9734.5|9732.5|9730.5|9728.5|649
1717580100000|2024-06-05 09:35:00|9733.5|9731.5|9733.5|9731.5|9734.5|9732.5|9731.5|9729.5|667
1717580400000|2024-06-05 09:40:00|9733|9731|9733.5|9731.5|9734.5|9732.5|9731.5|9729.5|610
1717580700000|2024-06-05 09:45:00|9732.5|9730.5|9735.5|9733.5|9735.5|9733.5|9732.5|9730.5|556
1717581000000|2024-06-05 09:50:00|9734.5|9732.5|9737.5|9735.5|9738.5|9736.5|9734.5|9732.5|681
1717581300000|2024-06-05 09:55:00|9738.5|9736.5|9737.5|9735.5|9739.5|9737.5|9736.5|9734.5|448
1717581600000|2024-06-05 10:00:00|9738.5|9736.5|9742.5|9740.5|9743.5|9741.5|9737.5|9735.5|1116
1717581900000|2024-06-05 10:05:00|9743.5|9741.5|9741.5|9739.5|9744.5|9742.5|9741.5|9739.5|1016
1717582200000|2024-06-05 10:10:00|9742.5|9740.5|9742.5|9740.5|9743.5|9741.5|9742|9740|273
1717582500000|2024-06-05 10:15:00|9741.5|9739.5|9743.5|9741.5|9743.5|9741.5|9741.5|9739.5|363
1717582800000|2024-06-05 10:20:00|9744.5|9742.5|9741.5|9739.5|9744.5|9742.5|9740.5|9738.5|762
1717583100000|2024-06-05 10:25:00|9740.5|9738.5|9742.5|9740.5|9742.5|9740.5|9740|9738|563
1717583400000|2024-06-05 10:30:00|9741.5|9739.5|9743.5|9741.5|9743.5|9741.5|9740.5|9738.5|571
1717583700000|2024-06-05 10:35:00|9744.5|9742.5|9747.5|9745.5|9748.5|9746.5|9743.5|9741.5|919
1717584000000|2024-06-05 10:40:00|9746.5|9744.5|9746.5|9744.5|9747.5|9745.5|9746.5|9744.5|324
1717584300000|2024-06-05 10:45:00|9747.5|9745.5|9748.5|9746.5|9749.5|9747.5|9747.5|9745.5|630
1717584600000|2024-06-05 10:50:00|9748|9746|9748.5|9746.5|9750.5|9748.5|9747.5|9745.5|355
1717584900000|2024-06-05 10:55:00|9748|9746|9747.5|9745.5|9748.5|9746.5|9746.5|9744.5|947
1717585200000|2024-06-05 11:00:00|9746.5|9744.5|9748.5|9746.5|9748.5|9746.5|9745.5|9743.5|631
1717585500000|2024-06-05 11:05:00|9747.5|9745.5|9744.5|9742.5|9748.5|9746.5|9743.5|9741.5|1310
1717585800000|2024-06-05 11:10:00|9745|9743|9748.5|9746.5|9749.5|9747.5|9745|9743|581
1717586100000|2024-06-05 11:15:00|9747.5|9745.5|9746.5|9744.5|9750.5|9748.5|9746.5|9744.5|483
1717586400000|2024-06-05 11:20:00|9747.5|9745.5|9748.5|9746.5|9749.5|9747.5|9747.5|9745.5|303
1717586700000|2024-06-05 11:25:00|9749.5|9747.5|9749.5|9747.5|9750.5|9748.5|9748.5|9746.5|438
1717587000000|2024-06-05 11:30:00|9750|9748|9750.5|9748.5|9752.5|9750.5|9750|9748|520
1717587300000|2024-06-05 11:35:00|9751|9749|9746.5|9744.5|9751.5|9749.5|9746.5|9744.5|983
1717587600000|2024-06-05 11:40:00|9747.5|9745.5|9750.5|9748.5|9751.5|9749.5|9746.5|9744.5|404
1717587900000|2024-06-05 11:45:00|9751.5|9749.5|9752.5|9750.5|9754.5|9752.5|9750.5|9748.5|572
1717588200000|2024-06-05 11:50:00|9753.5|9751.5|9754.5|9752.5|9754.5|9752.5|9751.5|9749.5|903
1717588500000|2024-06-05 11:55:00|9755.5|9753.5|9755.5|9753.5|9756.5|9754.5|9752.5|9750.5|629
1717588800000|2024-06-05 12:00:00|9754.5|9752.5|9754.5|9752.5|9754.5|9752.5|9752.5|9750.5|594
1717589100000|2024-06-05 12:05:00|9755.5|9753.5|9755.5|9753.5|9757.5|9755.5|9754.5|9752.5|553
1717589400000|2024-06-05 12:10:00|9756|9754|9755|9753|9757.5|9755.5|9753.5|9751.5|921
1717589700000|2024-06-05 12:15:00|9756.5|9754.5|9750.5|9748.5|9761.5|9758.5|9748.5|9746.5|1447
1717590000000|2024-06-05 12:20:00|9751.5|9749.5|9744.5|9742.5|9755.5|9753.5|9744.5|9742.5|1113
1717590300000|2024-06-05 12:25:00|9745.5|9743.5|9748.5|9746.5|9750|9748|9743.5|9741.5|1127
1717590600000|2024-06-05 12:30:00|9747.5|9745.5|9753.5|9751.5|9753.5|9751.5|9745.5|9743.5|943
1717590900000|2024-06-05 12:35:00|9754.5|9752.5|9756.5|9754.5|9757.5|9755.5|9753.5|9751.5|1123
1717591200000|2024-06-05 12:40:00|9756|9754|9763.5|9761.5|9763.5|9761.5|9754.5|9752.5|812
1717591500000|2024-06-05 12:45:00|9762.5|9760.5|9760.5|9758.5|9764.5|9762.5|9759.5|9757.5|805
1717591800000|2024-06-05 12:50:00|9761.5|9759.5|9763.5|9761.5|9765.5|9763.5|9760.5|9758.5|653
1717592100000|2024-06-05 12:55:00|9762.5|9760.5|9761.5|9759.5|9763.5|9761.5|9758.5|9756.5|1692
1717592400000|2024-06-05 13:00:00|9762.5|9760.5|9763.5|9761.5|9765.5|9763.5|9760.5|9758.5|1063
1717592700000|2024-06-05 13:05:00|9764.5|9762.5|9764.5|9762.5|9765.5|9763.5|9760.5|9758.5|1572
1717593000000|2024-06-05 13:10:00|9763.5|9761.5|9762.5|9760.5|9765.5|9763.5|9762.5|9760.5|1108
1717593300000|2024-06-05 13:15:00|9763.5|9761.5|9762.5|9760.5|9763.5|9761.5|9760.5|9758.5|990
1717593600000|2024-06-05 13:20:00|9763.5|9761.5|9766.5|9764.5|9768.5|9766.5|9762.5|9760.5|856
1717593900000|2024-06-05 13:25:00|9765.5|9763.5|9771.5|9769.5|9772.5|9770.5|9765.5|9763.5|894
1717594200000|2024-06-05 13:30:00|9772.5|9770.5|9769.5|9767.5|9774.5|9772.5|9768.5|9766.5|987
1717594500000|2024-06-05 13:35:00|9770.5|9768.5|9766.5|9764.5|9770.5|9768.5|9763.5|9761.5|822
1717594800000|2024-06-05 13:40:00|9765.5|9763.5|9769.5|9767.5|9770.5|9768.5|9765.5|9763.5|726
1717595100000|2024-06-05 13:45:00|9771|9769|9760.5|9758.5|9773.5|9771.5|9757.5|9755.5|1331
1717595400000|2024-06-05 13:50:00|9759.5|9757.5|9766.5|9764.5|9766.5|9764.5|9759.5|9757.5|1075
1717595700000|2024-06-05 13:55:00|9765.5|9763.5|9772|9769|9772.5|9770.5|9765.5|9763.5|1160
1717596000000|2024-06-05 14:00:00|9772.5|9770.5|9749.5|9747.5|9776.5|9773.5|9743.5|9741.5|3281
1717596300000|2024-06-05 14:05:00|9748.5|9746.5|9739.5|9737.5|9749.5|9747.5|9738.5|9736.5|1988
1717596600000|2024-06-05 14:10:00|9738.5|9736.5|9736.5|9734.5|9739.5|9737.5|9733.5|9731.5|1486
1717596900000|2024-06-05 14:15:00|9735.5|9733.5|9734.5|9732.5|9738.5|9736.5|9732.5|9730.5|1843
1717597200000|2024-06-05 14:20:00|9735.5|9733.5|9745.5|9743.5|9746.5|9744.5|9735.5|9733.5|1059
1717597500000|2024-06-05 14:25:00|9746.5|9744.5|9745.5|9743.5|9747.5|9745.5|9743.5|9741.5|1027
1717597800000|2024-06-05 14:30:00|9746.5|9744.5|9755.5|9753.5|9758.5|9756.5|9745.5|9743.5|1209
1717598100000|2024-06-05 14:35:00|9756.5|9754.5|9757.5|9755.5|9763.5|9761.5|9753.5|9751.5|2016
1717598400000|2024-06-05 14:40:00|9756.5|9754.5|9751.5|9749.5|9756.5|9754.5|9748.5|9746.5|3152
1717598700000|2024-06-05 14:45:00|9752.5|9750.5|9746.5|9744.5|9754.5|9752.5|9745.5|9743.5|1746
1717599000000|2024-06-05 14:50:00|9745.5|9743.5|9743.5|9741.5|9746.5|9744.5|9740.5|9738.5|1308
1717599300000|2024-06-05 14:55:00|9744|9742|9749.5|9747.5|9749.5|9747.5|9743.5|9741.5|919
1717599600000|2024-06-05 15:00:00|9750.5|9748.5|9753.5|9751.5|9754.5|9752.5|9749.5|9747.5|1581
1717599900000|2024-06-05 15:05:00|9754.5|9752.5|9756|9754|9759.5|9757.5|9753.5|9751.5|1359
1717600200000|2024-06-05 15:10:00|9756.5|9754.5|9761.5|9759.5|9763.5|9761.5|9756.5|9754.5|1850
1717600500000|2024-06-05 15:15:00|9762.5|9760.5|9766.5|9764.5|9766.5|9764.5|9759.5|9757.5|1691
1717600800000|2024-06-05 15:20:00|9766|9764|9769.5|9767.5|9771.5|9769.5|9762|9760|1232
1717601100000|2024-06-05 15:25:00|9770|9768|9771.5|9769.5|9771.5|9769.5|9768.5|9766.5|1064
1717601400000|2024-06-05 15:30:00|9770.5|9768.5|9767.5|9765.5|9770.5|9768.5|9766.5|9764.5|1122
1717601700000|2024-06-05 15:35:00|9766.5|9764.5|9768.5|9766.5|9770.5|9768.5|9766.5|9764.5|407
1717602000000|2024-06-05 15:40:00|9767.5|9765.5|9771.5|9769.5|9773.5|9771.5|9765.5|9763.5|725
1717602300000|2024-06-05 15:45:00|9772.5|9770.5|9773.5|9771.5|9773.5|9771.5|9770.5|9768.5|472
1717602600000|2024-06-05 15:50:00|9774.5|9772.5|9769.5|9767.5|9775.5|9773.5|9768.5|9766.5|720
1717602900000|2024-06-05 15:55:00|9768.5|9766.5|9764.5|9762.5|9770.5|9768.5|9763.5|9761.5|1174
1717603200000|2024-06-05 16:00:00|9763.5|9761.5|9767.5|9765.5|9768.5|9766.5|9763.5|9761.5|403
1717603500000|2024-06-05 16:05:00|9768.5|9766.5|9768.5|9766.5|9769.5|9767.5|9766.5|9764.5|396
1717603800000|2024-06-05 16:10:00|9768|9766|9763.5|9761.5|9768.5|9766.5|9763.5|9761.5|867
1717604100000|2024-06-05 16:15:00|9763|9761|9764.5|9762.5|9764.5|9762.5|9762.5|9760.5|356
1717604400000|2024-06-05 16:20:00|9764|9762|9763.5|9761.5|9764.5|9762.5|9761.5|9759.5|472
1717604700000|2024-06-05 16:25:00|9764|9762|9764.5|9762.5|9764.5|9762.5|9762.5|9760.5|294
1717605000000|2024-06-05 16:30:00|9763.5|9761.5|9764.5|9762.5|9765.5|9763.5|9762.5|9760.5|468
1717605300000|2024-06-05 16:35:00|9765.5|9763.5|9767.5|9765.5|9767.5|9765.5|9764.5|9762.5|303
1717605600000|2024-06-05 16:40:00|9768.5|9766.5|9769.5|9767.5|9769.5|9767.5|9767.5|9765.5|216
1717605900000|2024-06-05 16:45:00|9768.5|9766.5|9769.5|9767.5|9770.5|9768.5|9768.5|9766.5|183
1717606200000|2024-06-05 16:50:00|9768.5|9766.5|9767.5|9765.5|9768.5|9766.5|9766.5|9764.5|450
1717606500000|2024-06-05 16:55:00|9768.5|9766.5|9767|9765|9769.5|9767.5|9766.5|9764.5|323
1717657200000|2024-06-06 07:00:00|9757.5|9755.5|9758.5|9756.5|9760|9758|9755.5|9753.5|1609
1717657500000|2024-06-06 07:05:00|9757.5|9755.5|9761.5|9759.5|9761.5|9759.5|9756.5|9754.5|1401
1717657800000|2024-06-06 07:10:00|9760.5|9758.5|9762.5|9760.5|9762.5|9760.5|9757.5|9755.5|874
1717658100000|2024-06-06 07:15:00|9761.5|9759.5|9756.5|9754.5|9761.5|9759.5|9756.5|9754.5|881
1717658400000|2024-06-06 07:20:00|9757.5|9755.5|9757.5|9755.5|9758.5|9756.5|9755.5|9753.5|961
1717658700000|2024-06-06 07:25:00|9756.5|9754.5|9752.5|9750.5|9756.5|9754.5|9752.5|9750.5|746
1717659000000|2024-06-06 07:30:00|9753.5|9751.5|9753.5|9751.5|9755.5|9753.5|9752.5|9750.5|1162
1717659300000|2024-06-06 07:35:00|9754.5|9752.5|9755.5|9753.5|9757.5|9755.5|9753.5|9751.5|829
1717659600000|2024-06-06 07:40:00|9754.5|9752.5|9756|9754|9756|9754|9750.5|9748.5|578
1717659900000|2024-06-06 07:45:00|9756.5|9754.5|9752.5|9750.5|9756.5|9754.5|9751.5|9749.5|575
1717660200000|2024-06-06 07:50:00|9751.5|9749.5|9752.5|9750.5|9753.5|9751.5|9751.5|9749.5|694
1717660500000|2024-06-06 07:55:00|9753.5|9751.5|9751.5|9749.5|9754|9752|9750.5|9748.5|466
1717660800000|2024-06-06 08:00:00|9750.5|9748.5|9750.5|9748.5|9751.5|9749.5|9748.5|9746.5|686
1717661100000|2024-06-06 08:05:00|9749.5|9747.5|9752.5|9750.5|9752.5|9750.5|9749.5|9747.5|390
1717661400000|2024-06-06 08:10:00|9751.5|9749.5|9752.5|9750.5|9752.5|9750.5|9750.5|9748.5|307
1717661700000|2024-06-06 08:15:00|9753.5|9751.5|9748.5|9746.5|9753.5|9751.5|9747.5|9745.5|439
1717662000000|2024-06-06 08:20:00|9749.5|9747.5|9754.5|9752.5|9754.5|9752.5|9748.5|9746.5|1071
1717662300000|2024-06-06 08:25:00|9753.5|9751.5|9751.5|9749.5|9756.5|9754.5|9751.5|9749.5|1048
1717662600000|2024-06-06 08:30:00|9751|9749|9750.5|9748.5|9752.5|9750.5|9746.5|9744.5|1762
1717662900000|2024-06-06 08:35:00|9749.5|9747.5|9758.5|9756.5|9759.5|9757.5|9749.5|9747.5|1670
1717663200000|2024-06-06 08:40:00|9759.5|9757.5|9764.5|9762.5|9765|9763|9758.5|9756.5|1552
1717663500000|2024-06-06 08:45:00|9763.5|9761.5|9768|9766|9772.5|9770.5|9763.5|9761.5|3285
1717663800000|2024-06-06 08:50:00|9768.5|9766.5|9769.5|9767.5|9773|9771|9766.5|9764.5|1284
1717664100000|2024-06-06 08:55:00|9770|9768|9766.5|9764.5|9773.5|9771.5|9766.5|9764.5|1274
1717664400000|2024-06-06 09:00:00|9767.5|9765.5|9763.5|9761.5|9768|9766|9762.5|9760.5|860
1717664700000|2024-06-06 09:05:00|9764|9762|9766.5|9764.5|9766.5|9764.5|9760.5|9758.5|1248
1717665000000|2024-06-06 09:10:00|9767.5|9765.5|9766.5|9764.5|9767.5|9765.5|9766.5|9764.5|500
1717665300000|2024-06-06 09:15:00|9767.5|9765.5|9770.5|9768.5|9770.5|9768.5|9766.5|9764.5|506
1717665600000|2024-06-06 09:20:00|9770|9768|9768.5|9766.5|9770.5|9768.5|9767.5|9765.5|274
1717665900000|2024-06-06 09:25:00|9767.5|9765.5|9771.5|9769.5|9771.5|9769.5|9767.5|9765.5|791
1717666200000|2024-06-06 09:30:00|9772.5|9770.5|9773.5|9771.5|9774.5|9772.5|9771.5|9769.5|643
1717666500000|2024-06-06 09:35:00|9772.5|9770.5|9771.5|9769.5|9772.5|9770.5|9770.5|9768.5|594
1717666800000|2024-06-06 09:40:00|9772.5|9770.5|9775.5|9773.5|9775.5|9773.5|9771.5|9769.5|577
1717667100000|2024-06-06 09:45:00|9776.5|9774.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|477
1717667400000|2024-06-06 09:50:00|9780|9778|9780.5|9778.5|9780.5|9778.5|9777.5|9775.5|817
1717667700000|2024-06-06 09:55:00|9780|9778|9781.5|9779.5|9781.5|9779.5|9779.5|9777.5|547
1717668000000|2024-06-06 10:00:00|9780.5|9778.5|9782.5|9780.5|9782.5|9780.5|9779.5|9777.5|561
1717668300000|2024-06-06 10:05:00|9782|9780|9778.5|9776.5|9782.5|9780.5|9778.5|9776.5|817
1717668600000|2024-06-06 10:10:00|9777.5|9775.5|9780.5|9778.5|9780.5|9778.5|9776.5|9774.5|839
1717668900000|2024-06-06 10:15:00|9781.5|9779.5|9781.5|9779.5|9782.5|9780.5|9779.5|9777.5|386
1717669200000|2024-06-06 10:20:00|9782.5|9780.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|863
1717669500000|2024-06-06 10:25:00|9783.5|9781.5|9785.5|9783.5|9786.5|9784.5|9782.5|9780.5|1067
1717669800000|2024-06-06 10:30:00|9784.5|9782.5|9781.5|9779.5|9786.5|9784.5|9780.5|9778.5|844
1717670100000|2024-06-06 10:35:00|9780.5|9778.5|9777.5|9775.5|9781.5|9779.5|9776.5|9774.5|906
1717670400000|2024-06-06 10:40:00|9776.5|9774.5|9774.5|9772.5|9778.5|9776.5|9773.5|9771.5|897
1717670700000|2024-06-06 10:45:00|9775.5|9773.5|9777.5|9775.5|9778.5|9776.5|9775.5|9773.5|398
1717671000000|2024-06-06 10:50:00|9778.5|9776.5|9782.5|9780.5|9782.5|9780.5|9777.5|9775.5|320
1717671300000|2024-06-06 10:55:00|9783.5|9781.5|9780.5|9778.5|9783.5|9781.5|9780.5|9778.5|317
1717671600000|2024-06-06 11:00:00|9779.5|9777.5|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|905
1717671900000|2024-06-06 11:05:00|9777.5|9775.5|9776.5|9774.5|9780.5|9778.5|9776.5|9774.5|813
1717672200000|2024-06-06 11:10:00|9777.5|9775.5|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|630
1717672500000|2024-06-06 11:15:00|9777|9775|9775.5|9773.5|9779.5|9777.5|9774.5|9772.5|574
1717672800000|2024-06-06 11:20:00|9774.5|9772.5|9775.5|9773.5|9776|9774|9774.5|9772.5|513
1717673100000|2024-06-06 11:25:00|9775|9773|9775.5|9773.5|9775.5|9773.5|9772.5|9770.5|447
1717673400000|2024-06-06 11:30:00|9775|9773|9771.5|9769.5|9775.5|9773.5|9770.5|9768.5|357
1717673700000|2024-06-06 11:35:00|9772|9770|9771.5|9769.5|9772.5|9770.5|9770.5|9768.5|821
1717674000000|2024-06-06 11:40:00|9770.5|9768.5|9770.5|9768.5|9773.5|9771.5|9770.5|9768.5|1002
1717674300000|2024-06-06 11:45:00|9769.5|9767.5|9766.5|9764.5|9769.5|9767.5|9766.5|9764.5|349
1717674600000|2024-06-06 11:50:00|9765.5|9763.5|9765.5|9763.5|9766.5|9764.5|9763.5|9761.5|1360
1717674900000|2024-06-06 11:55:00|9764.5|9762.5|9768.5|9766.5|9769.5|9767.5|9764.5|9762.5|896
1717675200000|2024-06-06 12:00:00|9769.5|9767.5|9771.5|9769.5|9772.5|9770.5|9768.5|9766.5|560
1717675500000|2024-06-06 12:05:00|9770.5|9768.5|9768.5|9766.5|9771.5|9769.5|9767.5|9765.5|913
1717675800000|2024-06-06 12:10:00|9769.5|9767.5|9769.5|9767.5|9771.5|9769.5|9767.5|9765.5|1087
1717676100000|2024-06-06 12:15:00|9770|9768|9767.5|9765.5|9775.5|9773.5|9755.5|9753.5|2369
1717676400000|2024-06-06 12:20:00|9768.5|9766.5|9759.5|9757.5|9769.5|9767.5|9755.5|9753.5|1567
1717676700000|2024-06-06 12:25:00|9760|9758|9767|9764|9768|9766|9758.5|9756.5|1340
1717677000000|2024-06-06 12:30:00|9770|9767|9763.5|9761.5|9780.5|9778.5|9763.5|9761.5|1841
1717677300000|2024-06-06 12:35:00|9763|9761|9761.5|9759.5|9764.5|9762.5|9758.5|9756.5|976
1717677600000|2024-06-06 12:40:00|9760.5|9758.5|9760.5|9758.5|9766.5|9764.5|9760.5|9758.5|734
1717677900000|2024-06-06 12:45:00|9761.5|9759.5|9756.5|9754.5|9765.5|9763.5|9756.5|9754.5|991
1717678200000|2024-06-06 12:50:00|9755.5|9753.5|9754.5|9752.5|9758.5|9756.5|9753.5|9751.5|963
1717678500000|2024-06-06 12:55:00|9755.5|9753.5|9761.5|9759.5|9761.5|9759.5|9753.5|9751.5|950
1717678800000|2024-06-06 13:00:00|9762.5|9760.5|9767.5|9765.5|9767.5|9765.5|9756.5|9754.5|1116
1717679100000|2024-06-06 13:05:00|9768.5|9766.5|9767.5|9765.5|9770.5|9768.5|9763.5|9761.5|981
1717679400000|2024-06-06 13:10:00|9768.5|9766.5|9757.5|9755.5|9768.5|9766.5|9753.5|9751.5|1896
1717679700000|2024-06-06 13:15:00|9758.5|9756.5|9763.5|9761.5|9764.5|9762.5|9757.5|9755.5|1632
1717680000000|2024-06-06 13:20:00|9763|9761|9759.5|9757.5|9765.5|9763.5|9757.5|9755.5|1106
1717680300000|2024-06-06 13:25:00|9760.5|9758.5|9758.5|9756.5|9762|9760|9755.5|9753.5|1409
1717680600000|2024-06-06 13:30:00|9758|9756|9770.5|9768.5|9770.5|9768.5|9756.5|9754.5|1230
1717680900000|2024-06-06 13:35:00|9771.5|9769.5|9779.5|9777.5|9780.5|9778.5|9770.5|9768.5|1570
1717681200000|2024-06-06 13:40:00|9780|9778|9780.5|9778.5|9786|9784|9777.5|9775.5|1233
1717681500000|2024-06-06 13:45:00|9779.5|9777.5|9774.5|9772.5|9781.5|9779.5|9774.5|9772.5|1029
1717681800000|2024-06-06 13:50:00|9775.5|9773.5|9766.5|9764.5|9775.5|9773.5|9764.5|9762.5|901
1717682100000|2024-06-06 13:55:00|9766|9764|9769.5|9767.5|9770.5|9768.5|9765.5|9763.5|787
1717682400000|2024-06-06 14:00:00|9768.5|9766.5|9762.5|9760.5|9769.5|9767.5|9761.5|9759.5|1191
1717682700000|2024-06-06 14:05:00|9763.5|9761.5|9766.5|9764.5|9767.5|9765.5|9763.5|9761.5|1300
1717683000000|2024-06-06 14:10:00|9767.5|9765.5|9766.5|9764.5|9768.5|9766.5|9764.5|9762.5|877
1717683300000|2024-06-06 14:15:00|9767.5|9765.5|9766.5|9764.5|9769.5|9767.5|9765.5|9763.5|487
1717683600000|2024-06-06 14:20:00|9767|9765|9764.5|9762.5|9767.5|9765.5|9761.5|9759.5|811
1717683900000|2024-06-06 14:25:00|9763.5|9761.5|9760.5|9758.5|9764.5|9762.5|9759.5|9757.5|725
1717684200000|2024-06-06 14:30:00|9759.5|9757.5|9764.5|9762.5|9764.5|9762.5|9756.5|9754.5|834
1717684500000|2024-06-06 14:35:00|9765.5|9763.5|9769.5|9767.5|9770.5|9768.5|9765.5|9763.5|451
1717684800000|2024-06-06 14:40:00|9770.5|9768.5|9774.5|9772.5|9775.5|9773.5|9770.5|9768.5|810
1717685100000|2024-06-06 14:45:00|9774|9772|9771|9769|9774.5|9772.5|9770.5|9768.5|614
1717685400000|2024-06-06 14:50:00|9770.5|9768.5|9767.5|9765.5|9771.5|9769.5|9766.5|9764.5|599
1717685700000|2024-06-06 14:55:00|9768.5|9766.5|9764.5|9762.5|9768.5|9766.5|9764.5|9762.5|631
1717686000000|2024-06-06 15:00:00|9765.5|9763.5|9766.5|9764.5|9767.5|9765.5|9763.5|9761.5|618
1717686300000|2024-06-06 15:05:00|9767.5|9765.5|9768.5|9766.5|9768.5|9766.5|9766.5|9764.5|723
1717686600000|2024-06-06 15:10:00|9767.5|9765.5|9771.5|9769.5|9773.5|9771.5|9767.5|9765.5|1854
1717686900000|2024-06-06 15:15:00|9770.5|9768.5|9775.5|9773.5|9776.5|9774.5|9769.5|9767.5|1693
1717687200000|2024-06-06 15:20:00|9774.5|9772.5|9772.5|9770.5|9775.5|9773.5|9772.5|9770.5|449
1717687500000|2024-06-06 15:25:00|9773|9771|9777.5|9775.5|9778.5|9776.5|9772.5|9770.5|742
1717687800000|2024-06-06 15:30:00|9779.5|9777.5|9774.5|9772.5|9780.5|9778.5|9774.5|9772.5|512
1717688100000|2024-06-06 15:35:00|9775|9773|9776.5|9774.5|9777.5|9775.5|9774.5|9772.5|396
1717688400000|2024-06-06 15:40:00|9777|9775|9777.5|9775.5|9780.5|9778.5|9776.5|9774.5|571
1717688700000|2024-06-06 15:45:00|9776.5|9774.5|9772.5|9770.5|9777.5|9775.5|9771.5|9769.5|380
1717689000000|2024-06-06 15:50:00|9772|9770|9774.5|9772.5|9776.5|9774.5|9772|9770|442
1717689300000|2024-06-06 15:55:00|9773.5|9771.5|9772.5|9770.5|9774.5|9772.5|9772|9770|287
1717689600000|2024-06-06 16:00:00|9773.5|9771.5|9771.5|9769.5|9774.5|9772.5|9770.5|9768.5|263
1717689900000|2024-06-06 16:05:00|9770.5|9768.5|9769.5|9767.5|9771.5|9769.5|9769.5|9767.5|366
1717690200000|2024-06-06 16:10:00|9770.5|9768.5|9774.5|9772.5|9774.5|9772.5|9769.5|9767.5|294
1717690500000|2024-06-06 16:15:00|9774|9772|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|212
1717690800000|2024-06-06 16:20:00|9773|9771|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|286
1717691100000|2024-06-06 16:25:00|9773.5|9771.5|9777.5|9775.5|9778.5|9776.5|9773|9771|234
1717691400000|2024-06-06 16:30:00|9778.5|9776.5|9773.5|9771.5|9778.5|9776.5|9773|9771|146
1717691700000|2024-06-06 16:35:00|9774.5|9772.5|9774.5|9772.5|9774.5|9772.5|9773.5|9771.5|240
1717692000000|2024-06-06 16:40:00|9773.5|9771.5|9774.5|9772.5|9775.5|9773.5|9773.5|9771.5|107
1717692300000|2024-06-06 16:45:00|9775.5|9773.5|9774.5|9772.5|9775.5|9773.5|9774.5|9772.5|104
1717692600000|2024-06-06 16:50:00|9775.5|9773.5|9775.5|9773.5|9776.5|9774.5|9774.5|9772.5|102
1717692900000|2024-06-06 16:55:00|9774.5|9772.5|9777|9775|9779|9777|9774.5|9772.5|324
1717743600000|2024-06-07 07:00:00|9759.5|9757.5|9764.5|9762.5|9766.5|9764.5|9758.5|9756.5|1665
1717743900000|2024-06-07 07:05:00|9765.5|9763.5|9770.5|9768.5|9770.5|9768.5|9765.5|9763.5|740
1717744200000|2024-06-07 07:10:00|9771|9769|9769.5|9767.5|9771.5|9769.5|9767.5|9765.5|544
1717744500000|2024-06-07 07:15:00|9768.5|9766.5|9766.5|9764.5|9768.5|9766.5|9765.5|9763.5|616
1717744800000|2024-06-07 07:20:00|9767|9765|9764.5|9762.5|9767.5|9765.5|9763.5|9761.5|523
1717745100000|2024-06-07 07:25:00|9766.5|9764.5|9777.5|9775.5|9777.5|9775.5|9766.5|9764.5|667
1717745400000|2024-06-07 07:30:00|9776.5|9774.5|9775.5|9773.5|9779.5|9777.5|9773.5|9771.5|691
1717745700000|2024-06-07 07:35:00|9776|9774|9769.5|9767.5|9776.5|9774.5|9769.5|9767.5|446
1717746000000|2024-06-07 07:40:00|9770.5|9768.5|9771.5|9769.5|9772.5|9770.5|9770|9768|206
1717746300000|2024-06-07 07:45:00|9770.5|9768.5|9767.5|9765.5|9772.5|9770.5|9767|9765|342
1717746600000|2024-06-07 07:50:00|9766.5|9764.5|9767.5|9765.5|9767.5|9765.5|9765.5|9763.5|537
1717746900000|2024-06-07 07:55:00|9766.5|9764.5|9766.5|9764.5|9768.5|9766.5|9765.5|9763.5|353
1717747200000|2024-06-07 08:00:00|9765.5|9763.5|9763.5|9761.5|9766.5|9764.5|9761.5|9759.5|422
1717747500000|2024-06-07 08:05:00|9762.5|9760.5|9765.5|9763.5|9765.5|9763.5|9761.5|9759.5|336
1717747800000|2024-06-07 08:10:00|9766.5|9764.5|9769.5|9767.5|9769.5|9767.5|9766.5|9764.5|310
1717748100000|2024-06-07 08:15:00|9768.5|9766.5|9772.5|9770.5|9772.5|9770.5|9768.5|9766.5|242
1717748400000|2024-06-07 08:20:00|9773.5|9771.5|9780.5|9778.5|9780.5|9778.5|9773.5|9771.5|392
1717748700000|2024-06-07 08:25:00|9779.5|9777.5|9777.5|9775.5|9781|9779|9776.5|9774.5|384
1717749000000|2024-06-07 08:30:00|9776.5|9774.5|9773.5|9771.5|9777.5|9775.5|9773.5|9771.5|538
1717749300000|2024-06-07 08:35:00|9774.5|9772.5|9773.5|9771.5|9777.5|9775.5|9772.5|9770.5|418
1717749600000|2024-06-07 08:40:00|9774.5|9772.5|9777.5|9775.5|9777.5|9775.5|9772.5|9770.5|297
1717749900000|2024-06-07 08:45:00|9776.5|9774.5|9775.5|9773.5|9778.5|9776.5|9774.5|9772.5|291
1717750200000|2024-06-07 08:50:00|9774.5|9772.5|9778.5|9776.5|9778.5|9776.5|9774.5|9772.5|259
1717750500000|2024-06-07 08:55:00|9777.5|9775.5|9774.5|9772.5|9778.5|9776.5|9774.5|9772.5|421
1717750800000|2024-06-07 09:00:00|9775.5|9773.5|9768.5|9766.5|9775.5|9773.5|9765.5|9763.5|983
1717751100000|2024-06-07 09:05:00|9767.5|9765.5|9764.5|9762.5|9768.5|9766.5|9764.5|9762.5|621
1717751400000|2024-06-07 09:10:00|9765.5|9763.5|9764.5|9762.5|9767.5|9765.5|9764.5|9762.5|761
1717751700000|2024-06-07 09:15:00|9765.5|9763.5|9762|9760|9766.5|9764.5|9761.5|9759.5|675
1717752000000|2024-06-07 09:20:00|9761.5|9759.5|9762.5|9760.5|9763.5|9761.5|9760.5|9758.5|908
1717752300000|2024-06-07 09:25:00|9763.5|9761.5|9763.5|9761.5|9764.5|9762.5|9762.5|9760.5|470
1717752600000|2024-06-07 09:30:00|9762.5|9760.5|9765.5|9763.5|9766.5|9764.5|9762.5|9760.5|830
1717752900000|2024-06-07 09:35:00|9764.5|9762.5|9763.5|9761.5|9765.5|9763.5|9763.5|9761.5|438
1717753200000|2024-06-07 09:40:00|9762.5|9760.5|9763.5|9761.5|9763.5|9761.5|9761.5|9759.5|649
1717753500000|2024-06-07 09:45:00|9764.5|9762.5|9757.5|9755.5|9764.5|9762.5|9757.5|9755.5|716
1717753800000|2024-06-07 09:50:00|9758|9756|9758.5|9756.5|9759.5|9757.5|9756.5|9754.5|511
1717754100000|2024-06-07 09:55:00|9759|9757|9759.5|9757.5|9760.5|9758.5|9758.5|9756.5|333
1717754400000|2024-06-07 10:00:00|9760|9758|9757.5|9755.5|9760.5|9758.5|9756.5|9754.5|529
1717754700000|2024-06-07 10:05:00|9757|9755|9757.5|9755.5|9759.5|9757.5|9756.5|9754.5|321
1717755000000|2024-06-07 10:10:00|9757|9755|9755.5|9753.5|9757.5|9755.5|9755.5|9753.5|477
1717755300000|2024-06-07 10:15:00|9756.5|9754.5|9758.5|9756.5|9758.5|9756.5|9755.5|9753.5|467
1717755600000|2024-06-07 10:20:00|9759.5|9757.5|9758.5|9756.5|9759.5|9757.5|9756.5|9754.5|629
1717755900000|2024-06-07 10:25:00|9757.5|9755.5|9757|9755|9758.5|9756.5|9756.5|9754.5|307
1717756200000|2024-06-07 10:30:00|9756.5|9754.5|9756.5|9754.5|9756.5|9754.5|9755.5|9753.5|349
1717756500000|2024-06-07 10:35:00|9757.5|9755.5|9758.5|9756.5|9760.5|9758.5|9757.5|9755.5|401
1717756800000|2024-06-07 10:40:00|9757.5|9755.5|9758.5|9756.5|9758.5|9756.5|9755.5|9753.5|481
1717757100000|2024-06-07 10:45:00|9759.5|9757.5|9757.5|9755.5|9759.5|9757.5|9757.5|9755.5|303
1717757400000|2024-06-07 10:50:00|9756.5|9754.5|9755.5|9753.5|9757.5|9755.5|9755.5|9753.5|249
1717757700000|2024-06-07 10:55:00|9754.5|9752.5|9756.5|9754.5|9756.5|9754.5|9752.5|9750.5|412
1717758000000|2024-06-07 11:00:00|9755.5|9753.5|9757.5|9755.5|9758.5|9756.5|9754.5|9752.5|607
1717758300000|2024-06-07 11:05:00|9758.5|9756.5|9761.5|9759.5|9763.5|9761.5|9758|9756|1159
1717758600000|2024-06-07 11:10:00|9761|9759|9758.5|9756.5|9761.5|9759.5|9757.5|9755.5|516
1717758900000|2024-06-07 11:15:00|9759.5|9757.5|9760.5|9758.5|9760.5|9758.5|9758.5|9756.5|310
1717759200000|2024-06-07 11:20:00|9761.5|9759.5|9756.5|9754.5|9761.5|9759.5|9756.5|9754.5|1700
1717759500000|2024-06-07 11:25:00|9755.5|9753.5|9756.5|9754.5|9757|9755|9753.5|9751.5|1028
1717759800000|2024-06-07 11:30:00|9757.5|9755.5|9756.5|9754.5|9758.5|9756.5|9755.5|9753.5|508
1717760100000|2024-06-07 11:35:00|9755.5|9753.5|9753.5|9751.5|9756.5|9754.5|9753.5|9751.5|534
1717760400000|2024-06-07 11:40:00|9754.5|9752.5|9754.5|9752.5|9757.5|9755.5|9753.5|9751.5|536
1717760700000|2024-06-07 11:45:00|9755|9753|9755.5|9753.5|9755.5|9753.5|9753.5|9751.5|554
1717761000000|2024-06-07 11:50:00|9754.5|9752.5|9757.5|9755.5|9758.5|9756.5|9754.5|9752.5|578
1717761300000|2024-06-07 11:55:00|9758.5|9756.5|9763.5|9761.5|9765.5|9763.5|9758.5|9756.5|906
1717761600000|2024-06-07 12:00:00|9764|9762|9762.5|9760.5|9764.5|9762.5|9760.5|9758.5|658
1717761900000|2024-06-07 12:05:00|9763.5|9761.5|9765.5|9763.5|9765.5|9763.5|9762|9760|290
1717762200000|2024-06-07 12:10:00|9765|9763|9764.5|9762.5|9766.5|9764.5|9763.5|9761.5|525
1717762500000|2024-06-07 12:15:00|9763.5|9761.5|9765.5|9763.5|9766.5|9764.5|9762.5|9760.5|743
1717762800000|2024-06-07 12:20:00|9764.5|9762.5|9768.5|9766.5|9771.5|9769.5|9764.5|9762.5|603
1717763100000|2024-06-07 12:25:00|9767.5|9765.5|9767.5|9764.5|9773.5|9771.5|9767|9764|1275
1717763400000|2024-06-07 12:30:00|9766.5|9763.5|9689.5|9687.5|9766.5|9763.5|9688.5|9686.5|4351
1717763700000|2024-06-07 12:35:00|9690.5|9688.5|9705.5|9703.5|9708.5|9706.5|9687|9685|2516
1717764000000|2024-06-07 12:40:00|9705|9703|9707.5|9705.5|9711.5|9709.5|9702.5|9700.5|2895
1717764300000|2024-06-07 12:45:00|9706.5|9704.5|9698.5|9696.5|9706.5|9704.5|9693.5|9691.5|2938
1717764600000|2024-06-07 12:50:00|9698|9696|9694.5|9692.5|9703.5|9701.5|9694.5|9692.5|1716
1717764900000|2024-06-07 12:55:00|9693.5|9691.5|9698.5|9696.5|9701.5|9699.5|9691.5|9689.5|1534
1717765200000|2024-06-07 13:00:00|9697.5|9695.5|9697.5|9695.5|9699.5|9697.5|9692.5|9690.5|1243
1717765500000|2024-06-07 13:05:00|9698|9696|9698.5|9696.5|9702.5|9700.5|9696.5|9694.5|1571
1717765800000|2024-06-07 13:10:00|9697.5|9695.5|9693.5|9691.5|9702.5|9700.5|9692.5|9690.5|1702
1717766100000|2024-06-07 13:15:00|9694|9692|9697.5|9695.5|9700.5|9698.5|9692.5|9690.5|1518
1717766400000|2024-06-07 13:20:00|9696.5|9694.5|9702.5|9700.5|9702.5|9700.5|9695.5|9693.5|1501
1717766700000|2024-06-07 13:25:00|9702|9700|9704.5|9702.5|9706.5|9704.5|9701.5|9699.5|719
1717767000000|2024-06-07 13:30:00|9703.5|9701.5|9693.5|9691.5|9703.5|9701.5|9693.5|9691.5|1202
1717767300000|2024-06-07 13:35:00|9693|9691|9690.5|9688.5|9694.5|9692.5|9689.5|9687.5|1022
1717767600000|2024-06-07 13:40:00|9690|9688|9686.5|9684.5|9690.5|9688.5|9685.5|9683.5|1273
1717767900000|2024-06-07 13:45:00|9687.5|9685.5|9683.5|9681.5|9689.5|9687.5|9682.5|9680.5|1035
1717768200000|2024-06-07 13:50:00|9682.5|9680.5|9685.5|9683.5|9687.5|9685.5|9681.5|9679.5|1235
1717768500000|2024-06-07 13:55:00|9686|9684|9680.5|9678.5|9686.5|9684.5|9679.5|9677.5|1292
1717768800000|2024-06-07 14:00:00|9681.5|9679.5|9681.5|9679.5|9685.5|9683.5|9678.5|9676.5|1590
1717769100000|2024-06-07 14:05:00|9682.5|9680.5|9684.5|9682.5|9686.5|9684.5|9681.5|9679.5|620
1717769400000|2024-06-07 14:10:00|9685.5|9683.5|9682.5|9680.5|9686.5|9684.5|9682.5|9680.5|1034
1717769700000|2024-06-07 14:15:00|9682|9680|9692.5|9690.5|9692.5|9690.5|9681.5|9679.5|918
1717770000000|2024-06-07 14:20:00|9692|9690|9691.5|9689.5|9693.5|9691.5|9689.5|9687.5|873
1717770300000|2024-06-07 14:25:00|9690.5|9688.5|9689.5|9687.5|9691.5|9689.5|9686.5|9684.5|980
1717770600000|2024-06-07 14:30:00|9689|9687|9688.5|9686.5|9689.5|9687.5|9684.5|9682.5|1011
1717770900000|2024-06-07 14:35:00|9689.5|9687.5|9691.5|9689.5|9691.5|9689.5|9687.5|9685.5|950
1717771200000|2024-06-07 14:40:00|9690.5|9688.5|9690.5|9688.5|9692.5|9690.5|9688.5|9686.5|960
1717771500000|2024-06-07 14:45:00|9689.5|9687.5|9687.5|9685.5|9691.5|9689.5|9686.5|9684.5|1049
1717771800000|2024-06-07 14:50:00|9686.5|9684.5|9686.5|9684.5|9687.5|9685.5|9685.5|9683.5|854
1717772100000|2024-06-07 14:55:00|9685.5|9683.5|9687.5|9685.5|9688.5|9686.5|9682.5|9680.5|936
1717772400000|2024-06-07 15:00:00|9686.5|9684.5|9687.5|9685.5|9688.5|9686.5|9684.5|9682.5|1288
1717772700000|2024-06-07 15:05:00|9688.5|9686.5|9687|9685|9688.5|9686.5|9684.5|9682.5|1056
1717773000000|2024-06-07 15:10:00|9686.5|9684.5|9687.5|9685.5|9688.5|9686.5|9685.5|9683.5|1887
1717773300000|2024-06-07 15:15:00|9688.5|9686.5|9686.5|9684.5|9688.5|9686.5|9686.5|9684.5|1461
1717773600000|2024-06-07 15:20:00|9687|9685|9689.5|9687.5|9689.5|9687.5|9686.5|9684.5|758
1717773900000|2024-06-07 15:25:00|9689|9687|9689.5|9687.5|9689.5|9687.5|9687.5|9685.5|495
1717774200000|2024-06-07 15:30:00|9690.5|9688.5|9687.5|9685.5|9690.5|9688.5|9687.5|9685.5|459
1717774500000|2024-06-07 15:35:00|9686.5|9684.5|9682.5|9680.5|9687.5|9685.5|9682.5|9680.5|827
1717774800000|2024-06-07 15:40:00|9681.5|9679.5|9681.5|9679.5|9682.5|9680.5|9680.5|9678.5|616
1717775100000|2024-06-07 15:45:00|9682.5|9680.5|9684.5|9682.5|9684.5|9682.5|9681.5|9679.5|366
1717775400000|2024-06-07 15:50:00|9683.5|9681.5|9681.5|9679.5|9684.5|9682.5|9681.5|9679.5|379
1717775700000|2024-06-07 15:55:00|9682.5|9680.5|9685.5|9683.5|9685.5|9683.5|9682.5|9680.5|302
1717776000000|2024-06-07 16:00:00|9686.5|9684.5|9689|9687|9689.5|9687.5|9686.5|9684.5|581
1717776300000|2024-06-07 16:05:00|9688.5|9686.5|9691.5|9689.5|9692.5|9690.5|9688.5|9686.5|528
1717776600000|2024-06-07 16:10:00|9690.5|9688.5|9689.5|9687.5|9690.5|9688.5|9687.5|9685.5|489
1717776900000|2024-06-07 16:15:00|9690.5|9688.5|9687.5|9685.5|9690.5|9688.5|9686.5|9684.5|453
1717777200000|2024-06-07 16:20:00|9686.5|9684.5|9688.5|9686.5|9689.5|9687.5|9686.5|9684.5|370
1717777500000|2024-06-07 16:25:00|9689.5|9687.5|9689.5|9687.5|9690.5|9688.5|9688.5|9686.5|523
1717777800000|2024-06-07 16:30:00|9690.5|9688.5|9687|9685|9691.5|9689.5|9686.5|9684.5|459
1717778100000|2024-06-07 16:35:00|9687.5|9685.5|9686.5|9684.5|9687.5|9685.5|9686|9684|108
1717778400000|2024-06-07 16:40:00|9687.5|9685.5|9688.5|9686.5|9688.5|9686.5|9685.5|9683.5|100
1717778700000|2024-06-07 16:45:00|9688|9686|9687.5|9685.5|9688.5|9686.5|9686.5|9684.5|110
1717779000000|2024-06-07 16:50:00|9688.5|9686.5|9688|9686|9689.5|9687.5|9687.5|9685.5|191
1717779300000|2024-06-07 16:55:00|9687.5|9685.5|9688.5|9686.5|9689.5|9687.5|9687|9685|199
1718002800000|2024-06-10 07:00:00|9670.5|9668.5|9667|9665|9670.5|9668.5|9662.5|9660.5|2092
1718003100000|2024-06-10 07:05:00|9667.5|9665.5|9663.5|9661.5|9668.5|9666.5|9663.5|9661.5|1014
1718003400000|2024-06-10 07:10:00|9662.5|9660.5|9655.5|9653.5|9664.5|9662.5|9654.5|9652.5|1586
1718003700000|2024-06-10 07:15:00|9656|9654|9652.5|9650.5|9657.5|9655.5|9652.5|9650.5|2170
1718004000000|2024-06-10 07:20:00|9651.5|9649.5|9651.5|9649.5|9655.5|9653.5|9650.5|9648.5|1322
1718004300000|2024-06-10 07:25:00|9652.5|9650.5|9645.5|9643.5|9652.5|9650.5|9645.5|9643.5|1077
1718004600000|2024-06-10 07:30:00|9646|9644|9646.5|9644.5|9652.5|9650.5|9645.5|9643.5|1330
1718004900000|2024-06-10 07:35:00|9647.5|9645.5|9652|9650|9652.5|9650.5|9647.5|9645.5|996
1718005200000|2024-06-10 07:40:00|9652.5|9650.5|9652.5|9650.5|9653.5|9651.5|9649.5|9647.5|1130
1718005500000|2024-06-10 07:45:00|9651.5|9649.5|9643.5|9641.5|9651.5|9649.5|9642.5|9640.5|874
1718005800000|2024-06-10 07:50:00|9642.5|9640.5|9646|9644|9647.5|9645.5|9642.5|9640.5|886
1718006100000|2024-06-10 07:55:00|9646.5|9644.5|9644.5|9642.5|9646.5|9644.5|9642.5|9640.5|788
1718006400000|2024-06-10 08:00:00|9643.5|9641.5|9642|9640|9643.5|9641.5|9638.5|9636.5|1041
1718006700000|2024-06-10 08:05:00|9642.5|9640.5|9646.5|9644.5|9647.5|9645.5|9640.5|9638.5|1099
1718007000000|2024-06-10 08:10:00|9647|9645|9646.5|9644.5|9648.5|9646.5|9645.5|9643.5|546
1718007300000|2024-06-10 08:15:00|9645.5|9643.5|9643.5|9641.5|9647.5|9645.5|9641.5|9639.5|971
1718007600000|2024-06-10 08:20:00|9644.5|9642.5|9646.5|9644.5|9647.5|9645.5|9643.5|9641.5|348
1718007900000|2024-06-10 08:25:00|9647.5|9645.5|9644.5|9642.5|9648.5|9646.5|9644.5|9642.5|623
1718008200000|2024-06-10 08:30:00|9645|9643|9643.5|9641.5|9645.5|9643.5|9642|9640|1181
1718008500000|2024-06-10 08:35:00|9644.5|9642.5|9645.5|9643.5|9646.5|9644.5|9643.5|9641.5|882
1718008800000|2024-06-10 08:40:00|9644.5|9642.5|9641.5|9639.5|9645.5|9643.5|9640.5|9638.5|790
1718009100000|2024-06-10 08:45:00|9640.5|9638.5|9638|9636|9641.5|9639.5|9637.5|9635.5|619
1718009400000|2024-06-10 08:50:00|9637.5|9635.5|9640.5|9638.5|9640.5|9638.5|9637.5|9635.5|828
1718009700000|2024-06-10 08:55:00|9639.5|9637.5|9637.5|9635.5|9642.5|9640.5|9637|9635|788
1718010000000|2024-06-10 09:00:00|9638|9636|9641.5|9639.5|9642.5|9640.5|9636.5|9634.5|542
1718010300000|2024-06-10 09:05:00|9642.5|9640.5|9641.5|9639.5|9644.5|9642.5|9640.5|9638.5|987
1718010600000|2024-06-10 09:10:00|9642.5|9640.5|9646.5|9644.5|9646.5|9644.5|9641.5|9639.5|1386
1718010900000|2024-06-10 09:15:00|9647.5|9645.5|9644.5|9642.5|9648.5|9646.5|9644.5|9642.5|2163
1718011200000|2024-06-10 09:20:00|9645|9643|9641.5|9639.5|9645.5|9643.5|9640.5|9638.5|810
1718011500000|2024-06-10 09:25:00|9640.5|9638.5|9645.5|9643.5|9646.5|9644.5|9638.5|9636.5|957
1718011800000|2024-06-10 09:30:00|9646.5|9644.5|9641.5|9639.5|9646.5|9644.5|9641|9639|820
1718012100000|2024-06-10 09:35:00|9642|9640|9645.5|9643.5|9645.5|9643.5|9640.5|9638.5|876
1718012400000|2024-06-10 09:40:00|9645|9643|9644.5|9642.5|9646.5|9644.5|9643.5|9641.5|477
1718012700000|2024-06-10 09:45:00|9643.5|9641.5|9642.5|9640.5|9644.5|9642.5|9641.5|9639.5|1155
1718013000000|2024-06-10 09:50:00|9643.5|9641.5|9643.5|9641.5|9644.5|9642.5|9640.5|9638.5|643
1718013300000|2024-06-10 09:55:00|9644.5|9642.5|9647.5|9645.5|9647.5|9645.5|9642.5|9640.5|839
1718013600000|2024-06-10 10:00:00|9648.5|9646.5|9648.5|9646.5|9650.5|9648.5|9645.5|9643.5|473
1718013900000|2024-06-10 10:05:00|9647.5|9645.5|9646.5|9644.5|9649.5|9647.5|9646.5|9644.5|328
1718014200000|2024-06-10 10:10:00|9647.5|9645.5|9646.5|9644.5|9648.5|9646.5|9645.5|9643.5|569
1718014500000|2024-06-10 10:15:00|9647.5|9645.5|9647.5|9645.5|9650.5|9648.5|9645.5|9643.5|420
1718014800000|2024-06-10 10:20:00|9647|9645|9647.5|9645.5|9649.5|9647.5|9646.5|9644.5|342
1718015100000|2024-06-10 10:25:00|9646.5|9644.5|9645.5|9643.5|9648|9646|9644.5|9642.5|575
1718015400000|2024-06-10 10:30:00|9646.5|9644.5|9643.5|9641.5|9647.5|9645.5|9643.5|9641.5|499
1718015700000|2024-06-10 10:35:00|9643|9641|9637.5|9635.5|9643.5|9641.5|9636.5|9634.5|810
1718016000000|2024-06-10 10:40:00|9636.5|9634.5|9637.5|9635.5|9638.5|9636.5|9635.5|9633.5|691
1718016300000|2024-06-10 10:45:00|9638.5|9636.5|9635.5|9633.5|9638.5|9636.5|9634.5|9632.5|684
1718016600000|2024-06-10 10:50:00|9636|9634|9637.5|9635.5|9638.5|9636.5|9634.5|9632.5|485
1718016900000|2024-06-10 10:55:00|9638.5|9636.5|9638.5|9636.5|9639.5|9637.5|9637.5|9635.5|717
1718017200000|2024-06-10 11:00:00|9637.5|9635.5|9633.5|9631.5|9638.5|9636.5|9633.5|9631.5|945
1718017500000|2024-06-10 11:05:00|9634.5|9632.5|9635.5|9633.5|9636.5|9634.5|9634.5|9632.5|524
1718017800000|2024-06-10 11:10:00|9636.5|9634.5|9632.5|9630.5|9636.5|9634.5|9630.5|9628.5|592
1718018100000|2024-06-10 11:15:00|9631.5|9629.5|9632.5|9630.5|9633.5|9631.5|9629.5|9627.5|590
1718018400000|2024-06-10 11:20:00|9633.5|9631.5|9631.5|9629.5|9633.5|9631.5|9630.5|9628.5|651
1718018700000|2024-06-10 11:25:00|9632.5|9630.5|9627.5|9625.5|9632.5|9630.5|9627.5|9625.5|642
1718019000000|2024-06-10 11:30:00|9628.5|9626.5|9627.5|9625.5|9629.5|9627.5|9626.5|9624.5|758
1718019300000|2024-06-10 11:35:00|9628.5|9626.5|9627.5|9625.5|9629.5|9627.5|9626.5|9624.5|428
1718019600000|2024-06-10 11:40:00|9626.5|9624.5|9629.5|9627.5|9629.5|9627.5|9626.5|9624.5|350
1718019900000|2024-06-10 11:45:00|9628.5|9626.5|9629.5|9627.5|9631.5|9629.5|9628.5|9626.5|322
1718020200000|2024-06-10 11:50:00|9629|9627|9634.5|9632.5|9634.5|9632.5|9628.5|9626.5|1016
1718020500000|2024-06-10 11:55:00|9635|9633|9632|9630|9635.5|9633.5|9631.5|9629.5|943
1718020800000|2024-06-10 12:00:00|9632.5|9630.5|9632.5|9630.5|9633.5|9631.5|9630.5|9628.5|416
1718021100000|2024-06-10 12:05:00|9633.5|9631.5|9636.5|9634.5|9636.5|9634.5|9632.5|9630.5|273
1718021400000|2024-06-10 12:10:00|9637.5|9635.5|9636.5|9634.5|9639.5|9637.5|9636.5|9634.5|685
1718021700000|2024-06-10 12:15:00|9637.5|9635.5|9636.5|9634.5|9640.5|9638.5|9636.5|9634.5|548
1718022000000|2024-06-10 12:20:00|9637.5|9635.5|9637.5|9635.5|9640.5|9638.5|9636.5|9634.5|1578
1718022300000|2024-06-10 12:25:00|9638|9636|9633.5|9631.5|9638.5|9636.5|9633.5|9631.5|474
1718022600000|2024-06-10 12:30:00|9632.5|9630.5|9633.5|9631.5|9635.5|9633.5|9630.5|9628.5|571
1718022900000|2024-06-10 12:35:00|9632.5|9630.5|9628.5|9626.5|9633.5|9631.5|9626.5|9624.5|716
1718023200000|2024-06-10 12:40:00|9627.5|9625.5|9627.5|9625.5|9630.5|9628.5|9627.5|9625.5|768
1718023500000|2024-06-10 12:45:00|9628|9626|9628.5|9626.5|9629.5|9627.5|9626.5|9624.5|959
1718023800000|2024-06-10 12:50:00|9629|9627|9629.5|9627.5|9631.5|9629.5|9628.5|9626.5|823
1718024100000|2024-06-10 12:55:00|9630.5|9628.5|9633.5|9631.5|9633.5|9631.5|9629.5|9627.5|857
1718024400000|2024-06-10 13:00:00|9634.5|9632.5|9638.5|9636.5|9639.5|9637.5|9634.5|9632.5|791
1718024700000|2024-06-10 13:05:00|9639.5|9637.5|9636.5|9634.5|9639.5|9637.5|9634.5|9632.5|1463
1718025000000|2024-06-10 13:10:00|9637|9635|9636.5|9634.5|9637.5|9635.5|9636.5|9634.5|808
1718025300000|2024-06-10 13:15:00|9635.5|9633.5|9637.5|9635.5|9637.5|9635.5|9635.5|9633.5|513
1718025600000|2024-06-10 13:20:00|9638.5|9636.5|9641.5|9639.5|9643.5|9641.5|9638.5|9636.5|1395
1718025900000|2024-06-10 13:25:00|9640.5|9638.5|9636.5|9634.5|9641.5|9639.5|9636.5|9634.5|459
1718026200000|2024-06-10 13:30:00|9635.5|9633.5|9632.5|9630.5|9636.5|9634.5|9629.5|9627.5|1211
1718026500000|2024-06-10 13:35:00|9631.5|9629.5|9634.5|9632.5|9636.5|9634.5|9631.5|9629.5|618
1718026800000|2024-06-10 13:40:00|9634|9632|9632.5|9630.5|9636.5|9634.5|9630.5|9628.5|1707
1718027100000|2024-06-10 13:45:00|9631.5|9629.5|9637.5|9635.5|9638.5|9636.5|9630.5|9628.5|1760
1718027400000|2024-06-10 13:50:00|9636.5|9634.5|9638.5|9636.5|9638.5|9636.5|9633.5|9631.5|886
1718027700000|2024-06-10 13:55:00|9637.5|9635.5|9630.5|9628.5|9639.5|9637.5|9630.5|9628.5|713
1718028000000|2024-06-10 14:00:00|9631.5|9629.5|9632.5|9630.5|9633.5|9631.5|9630.5|9628.5|625
1718028300000|2024-06-10 14:05:00|9631.5|9629.5|9630.5|9628.5|9631.5|9629.5|9629.5|9627.5|1105
1718028600000|2024-06-10 14:10:00|9631.5|9629.5|9629.5|9627.5|9631.5|9629.5|9628.5|9626.5|1035
1718028900000|2024-06-10 14:15:00|9628.5|9626.5|9629.5|9627.5|9630.5|9628.5|9624.5|9622.5|1294
1718029200000|2024-06-10 14:20:00|9628.5|9626.5|9633.5|9631.5|9633.5|9631.5|9626.5|9624.5|864
1718029500000|2024-06-10 14:25:00|9633|9631|9628.5|9626.5|9633.5|9631.5|9628.5|9626.5|980
1718029800000|2024-06-10 14:30:00|9629.5|9627.5|9626.5|9624.5|9629.5|9627.5|9626.5|9624.5|918
1718030100000|2024-06-10 14:35:00|9625.5|9623.5|9628.5|9626.5|9629.5|9627.5|9625.5|9623.5|746
1718030400000|2024-06-10 14:40:00|9627.5|9625.5|9627.5|9625.5|9628.5|9626.5|9626.5|9624.5|549
1718030700000|2024-06-10 14:45:00|9627|9625|9624.5|9622.5|9627.5|9625.5|9623.5|9621.5|1275
1718031000000|2024-06-10 14:50:00|9625.5|9623.5|9624.5|9622.5|9625.5|9623.5|9622.5|9620.5|1266
1718031300000|2024-06-10 14:55:00|9623.5|9621.5|9624.5|9622.5|9625.5|9623.5|9622.5|9620.5|1412
1718031600000|2024-06-10 15:00:00|9625.5|9623.5|9624.5|9622.5|9628.5|9626.5|9623.5|9621.5|1215
1718031900000|2024-06-10 15:05:00|9623.5|9621.5|9619.5|9617.5|9624.5|9622.5|9617.5|9615.5|2081
1718032200000|2024-06-10 15:10:00|9620.5|9618.5|9622.5|9620.5|9623.5|9621.5|9620.5|9618.5|2148
1718032500000|2024-06-10 15:15:00|9623.5|9621.5|9620.5|9618.5|9623.5|9621.5|9619.5|9617.5|1581
1718032800000|2024-06-10 15:20:00|9619.5|9617.5|9625.5|9623.5|9626.5|9624.5|9619.5|9617.5|1019
1718033100000|2024-06-10 15:25:00|9624.5|9622.5|9618.5|9616.5|9625.5|9623.5|9618.5|9616.5|1427
1718033400000|2024-06-10 15:30:00|9619.5|9617.5|9618.5|9616.5|9621.5|9619.5|9618.5|9616.5|915
1718033700000|2024-06-10 15:35:00|9617.5|9615.5|9617.5|9615.5|9618.5|9616.5|9615.5|9613.5|1376
1718034000000|2024-06-10 15:40:00|9618.5|9616.5|9621.5|9619.5|9621.5|9619.5|9618.5|9616.5|764
1718034300000|2024-06-10 15:45:00|9622.5|9620.5|9622.5|9620.5|9623.5|9621.5|9622.5|9620.5|348
1718034600000|2024-06-10 15:50:00|9623|9621|9623.5|9621.5|9624.5|9622.5|9621.5|9619.5|930
1718034900000|2024-06-10 15:55:00|9624.5|9622.5|9624.5|9622.5|9625.5|9623.5|9622.5|9620.5|756
1718035200000|2024-06-10 16:00:00|9623.5|9621.5|9618.5|9616.5|9624.5|9622.5|9616.5|9614.5|744
1718035500000|2024-06-10 16:05:00|9617.5|9615.5|9618.5|9616.5|9620.5|9618.5|9616.5|9614.5|654
1718035800000|2024-06-10 16:10:00|9619|9617|9620.5|9618.5|9621.5|9619.5|9618.5|9616.5|219
1718036100000|2024-06-10 16:15:00|9621|9619|9621.5|9619.5|9622.5|9620.5|9620.5|9618.5|396
1718036400000|2024-06-10 16:20:00|9622.5|9620.5|9621.5|9619.5|9622.5|9620.5|9620.5|9618.5|303
1718036700000|2024-06-10 16:25:00|9620.5|9618.5|9618.5|9616.5|9621.5|9619.5|9618|9616|564
1718037000000|2024-06-10 16:30:00|9618|9616|9618.5|9616.5|9618.5|9616.5|9616.5|9614.5|331
1718037300000|2024-06-10 16:35:00|9617.5|9615.5|9617.5|9615.5|9618.5|9616.5|9616.5|9614.5|390
1718037600000|2024-06-10 16:40:00|9619.5|9617.5|9616.5|9614.5|9619.5|9617.5|9616.5|9614.5|193
1718037900000|2024-06-10 16:45:00|9615.5|9613.5|9615|9613|9616.5|9614.5|9614.5|9612.5|326
1718038200000|2024-06-10 16:50:00|9614.5|9612.5|9614.5|9612.5|9615.5|9613.5|9614.5|9612.5|302
1718038500000|2024-06-10 16:55:00|9615.5|9613.5|9615.5|9613.5|9616.5|9614.5|9613.5|9611.5|482
1718089200000|2024-06-11 07:00:00|9648.5|9646.5|9651.5|9649.5|9654.5|9652.5|9646|9644|2858
1718089500000|2024-06-11 07:05:00|9652|9650|9649.5|9647.5|9652.5|9650.5|9647.5|9645.5|1199
1718089800000|2024-06-11 07:10:00|9649|9647|9649.5|9647.5|9651.5|9649.5|9646.5|9644.5|1748
1718090100000|2024-06-11 07:15:00|9650.5|9648.5|9651.5|9649.5|9653.5|9651.5|9650.5|9648.5|1673
1718090400000|2024-06-11 07:20:00|9652.5|9650.5|9656.5|9654.5|9656.5|9654.5|9650.5|9648.5|1145
1718090700000|2024-06-11 07:25:00|9656|9654|9651.5|9649.5|9657.5|9655.5|9651.5|9649.5|979
1718091000000|2024-06-11 07:30:00|9652.5|9650.5|9655.5|9653.5|9658.5|9656.5|9650.5|9648.5|1498
1718091300000|2024-06-11 07:35:00|9656.5|9654.5|9653.5|9651.5|9657.5|9655.5|9653.5|9651.5|1062
1718091600000|2024-06-11 07:40:00|9654.5|9652.5|9652.5|9650.5|9655.5|9653.5|9651.5|9649.5|729
1718091900000|2024-06-11 07:45:00|9651.5|9649.5|9652.5|9650.5|9653.5|9651.5|9650.5|9648.5|1172
1718092200000|2024-06-11 07:50:00|9653.5|9651.5|9653.5|9651.5|9653.5|9651.5|9651.5|9649.5|1135
1718092500000|2024-06-11 07:55:00|9652.5|9650.5|9651.5|9649.5|9653.5|9651.5|9651.5|9649.5|653
1718092800000|2024-06-11 08:00:00|9652.5|9650.5|9648.5|9646.5|9652.5|9650.5|9648.5|9646.5|804
1718093100000|2024-06-11 08:05:00|9647.5|9645.5|9650.5|9648.5|9652.5|9650.5|9646.5|9644.5|1109
1718093400000|2024-06-11 08:10:00|9651|9649|9651.5|9649.5|9653|9651|9647.5|9645.5|842
1718093700000|2024-06-11 08:15:00|9650.5|9648.5|9650.5|9648.5|9650.5|9648.5|9649.5|9647.5|280
1718094000000|2024-06-11 08:20:00|9649.5|9647.5|9648.5|9646.5|9650.5|9648.5|9647.5|9645.5|868
1718094300000|2024-06-11 08:25:00|9649|9647|9651.5|9649.5|9651.5|9649.5|9648.5|9646.5|560
1718094600000|2024-06-11 08:30:00|9650.5|9648.5|9648.5|9646.5|9650.5|9648.5|9646.5|9644.5|977
1718094900000|2024-06-11 08:35:00|9647.5|9645.5|9646.5|9644.5|9647.5|9645.5|9645.5|9643.5|761
1718095200000|2024-06-11 08:40:00|9645.5|9643.5|9649.5|9647.5|9649.5|9647.5|9645.5|9643.5|665
1718095500000|2024-06-11 08:45:00|9649|9647|9653.5|9651.5|9653.5|9651.5|9645.5|9643.5|969
1718095800000|2024-06-11 08:50:00|9654.5|9652.5|9657.5|9655.5|9657.5|9655.5|9654|9652|1296
1718096100000|2024-06-11 08:55:00|9656.5|9654.5|9668.5|9666.5|9670.5|9668.5|9656.5|9654.5|1765
1718096400000|2024-06-11 09:00:00|9668|9666|9664.5|9662.5|9668.5|9666.5|9663.5|9661.5|1630
1718096700000|2024-06-11 09:05:00|9665|9663|9657.5|9655.5|9665.5|9663.5|9657.5|9655.5|1648
1718097000000|2024-06-11 09:10:00|9657|9655|9655.5|9653.5|9658.5|9656.5|9654.5|9652.5|1038
1718097300000|2024-06-11 09:15:00|9656.5|9654.5|9653.5|9651.5|9656.5|9654.5|9651.5|9649.5|1140
1718097600000|2024-06-11 09:20:00|9654.5|9652.5|9654.5|9652.5|9657.5|9655.5|9653|9651|1340
1718097900000|2024-06-11 09:25:00|9655.5|9653.5|9656.5|9654.5|9658.5|9656.5|9655.5|9653.5|969
1718098200000|2024-06-11 09:30:00|9655.5|9653.5|9656.5|9654.5|9657.5|9655.5|9653.5|9651.5|900
1718098500000|2024-06-11 09:35:00|9657.5|9655.5|9656.5|9654.5|9658.5|9656.5|9655.5|9653.5|644
1718098800000|2024-06-11 09:40:00|9657.5|9655.5|9656.5|9654.5|9657.5|9655.5|9654.5|9652.5|692
1718099100000|2024-06-11 09:45:00|9655.5|9653.5|9652.5|9650.5|9655.5|9653.5|9651|9649|1147
1718099400000|2024-06-11 09:50:00|9651.5|9649.5|9646.5|9644.5|9651.5|9649.5|9646.5|9644.5|1591
1718099700000|2024-06-11 09:55:00|9647.5|9645.5|9643.5|9641.5|9647.5|9645.5|9643.5|9641.5|1106
1718100000000|2024-06-11 10:00:00|9644.5|9642.5|9642.5|9640.5|9644.5|9642.5|9640.5|9638.5|2435
1718100300000|2024-06-11 10:05:00|9641.5|9639.5|9641.5|9639.5|9642.5|9640.5|9639.5|9637.5|1086
1718100600000|2024-06-11 10:10:00|9641|9639|9645.5|9643.5|9646.5|9644.5|9638.5|9636.5|1100
1718100900000|2024-06-11 10:15:00|9646.5|9644.5|9649.5|9647.5|9650.5|9648.5|9645.5|9643.5|831
1718101200000|2024-06-11 10:20:00|9648.5|9646.5|9649.5|9647.5|9650.5|9648.5|9647.5|9645.5|493
1718101500000|2024-06-11 10:25:00|9650.5|9648.5|9646.5|9644.5|9653.5|9651.5|9646.5|9644.5|518
1718101800000|2024-06-11 10:30:00|9647.5|9645.5|9646.5|9644.5|9651.5|9649.5|9646.5|9644.5|1830
1718102100000|2024-06-11 10:35:00|9647|9645|9646.5|9644.5|9649.5|9647.5|9646.5|9644.5|1241
1718102400000|2024-06-11 10:40:00|9647|9645|9644.5|9642.5|9647.5|9645.5|9643.5|9641.5|1827
1718102700000|2024-06-11 10:45:00|9645|9643|9646.5|9644.5|9648.5|9646.5|9644.5|9642.5|1181
1718103000000|2024-06-11 10:50:00|9647.5|9645.5|9642.5|9640.5|9647.5|9645.5|9642.5|9640.5|1046
1718103300000|2024-06-11 10:55:00|9643.5|9641.5|9651.5|9649.5|9651.5|9649.5|9642.5|9640.5|935
1718103600000|2024-06-11 11:00:00|9652.5|9650.5|9644.5|9642.5|9654.5|9652.5|9644.5|9642.5|1477
1718103900000|2024-06-11 11:05:00|9644|9642|9643.5|9641.5|9646.5|9644.5|9642.5|9640.5|1732
1718104200000|2024-06-11 11:10:00|9644.5|9642.5|9639.5|9637.5|9645.5|9643.5|9639.5|9637.5|1041
1718104500000|2024-06-11 11:15:00|9640.5|9638.5|9639.5|9637.5|9643.5|9641.5|9639.5|9637.5|1429
1718104800000|2024-06-11 11:20:00|9640.5|9638.5|9637.5|9635.5|9640.5|9638.5|9636.5|9634.5|2278
1718105100000|2024-06-11 11:25:00|9638.5|9636.5|9637.5|9635.5|9639.5|9637.5|9636.5|9634.5|1637
1718105400000|2024-06-11 11:30:00|9636.5|9634.5|9635.5|9633.5|9637.5|9635.5|9633.5|9631.5|2358
1718105700000|2024-06-11 11:35:00|9634.5|9632.5|9638.5|9636.5|9638.5|9636.5|9634.5|9632.5|1437
1718106000000|2024-06-11 11:40:00|9637.5|9635.5|9645.5|9643.5|9645.5|9643.5|9637.5|9635.5|4545
1718106300000|2024-06-11 11:45:00|9644.5|9642.5|9644.5|9642.5|9645.5|9643.5|9640.5|9638.5|3584
1718106600000|2024-06-11 11:50:00|9645.5|9643.5|9647.5|9645.5|9647.5|9645.5|9641.5|9639.5|1953
1718106900000|2024-06-11 11:55:00|9648.5|9646.5|9649.5|9647.5|9650.5|9648.5|9646.5|9644.5|1949
1718107200000|2024-06-11 12:00:00|9648.5|9646.5|9656.5|9654.5|9656.5|9654.5|9647|9645|2085
1718107500000|2024-06-11 12:05:00|9657.5|9655.5|9657.5|9655.5|9659.5|9657.5|9655.5|9653.5|1467
1718107800000|2024-06-11 12:10:00|9657|9655|9654.5|9652.5|9657.5|9655.5|9652.5|9650.5|1136
1718108100000|2024-06-11 12:15:00|9653.5|9651.5|9653.5|9651.5|9656.5|9654.5|9653.5|9651.5|824
1718108400000|2024-06-11 12:20:00|9652.5|9650.5|9658.5|9656.5|9660.5|9658.5|9652.5|9650.5|1071
1718108700000|2024-06-11 12:25:00|9659.5|9657.5|9654.5|9652.5|9659.5|9657.5|9653.5|9651.5|805
1718109000000|2024-06-11 12:30:00|9655.5|9653.5|9659.5|9657.5|9661.5|9659.5|9654.5|9652.5|1808
1718109300000|2024-06-11 12:35:00|9658.5|9656.5|9656.5|9654.5|9660.5|9658.5|9655|9653|1545
1718109600000|2024-06-11 12:40:00|9655.5|9653.5|9657.5|9655.5|9660.5|9658.5|9655.5|9653.5|622
1718109900000|2024-06-11 12:45:00|9656.5|9654.5|9657.5|9655.5|9657.5|9655.5|9654.5|9652.5|945
1718110200000|2024-06-11 12:50:00|9658.5|9656.5|9662.5|9660.5|9663.5|9661.5|9657.5|9655.5|1592
1718110500000|2024-06-11 12:55:00|9663|9661|9658.5|9656.5|9664.5|9662.5|9657.5|9655.5|1692
1718110800000|2024-06-11 13:00:00|9658|9656|9655.5|9653.5|9660.5|9658.5|9651.5|9649.5|1585
1718111100000|2024-06-11 13:05:00|9656|9654|9654.5|9652.5|9658.5|9656.5|9652.5|9650.5|1292
1718111400000|2024-06-11 13:10:00|9655.5|9653.5|9660.5|9658.5|9662.5|9660.5|9655.5|9653.5|1149
1718111700000|2024-06-11 13:15:00|9659.5|9657.5|9660.5|9658.5|9661.5|9659.5|9655.5|9653.5|920
1718112000000|2024-06-11 13:20:00|9661|9659|9661.5|9659.5|9665.5|9663.5|9660.5|9658.5|921
1718112300000|2024-06-11 13:25:00|9662|9660|9661.5|9659.5|9662.5|9660.5|9659.5|9657.5|777
1718112600000|2024-06-11 13:30:00|9660.5|9658.5|9665.5|9663.5|9666.5|9664.5|9659.5|9657.5|1360
1718112900000|2024-06-11 13:35:00|9665|9663|9661.5|9659.5|9665.5|9663.5|9658.5|9656.5|1125
1718113200000|2024-06-11 13:40:00|9660.5|9658.5|9664.5|9662.5|9665|9663|9659.5|9657.5|889
1718113500000|2024-06-11 13:45:00|9664|9662|9666.5|9664.5|9670.5|9668.5|9662.5|9660.5|1744
1718113800000|2024-06-11 13:50:00|9667.5|9665.5|9670.5|9668.5|9671|9669|9666|9664|1287
1718114100000|2024-06-11 13:55:00|9671.5|9669.5|9670.5|9668.5|9672|9670|9667.5|9665.5|1158
1718114400000|2024-06-11 14:00:00|9670|9668|9672.5|9670.5|9672.5|9670.5|9668.5|9666.5|882
1718114700000|2024-06-11 14:05:00|9673.5|9671.5|9672.5|9670.5|9677|9675|9669.5|9667.5|1797
1718115000000|2024-06-11 14:10:00|9671.5|9669.5|9667.5|9665.5|9675.5|9673.5|9667.5|9665.5|764
1718115300000|2024-06-11 14:15:00|9666.5|9664.5|9670.5|9668.5|9671.5|9669.5|9665.5|9663.5|1276
1718115600000|2024-06-11 14:20:00|9671.5|9669.5|9671.5|9669.5|9675.5|9673.5|9670.5|9668.5|1487
1718115900000|2024-06-11 14:25:00|9670.5|9668.5|9665|9663|9671|9669|9663.5|9661.5|684
1718116200000|2024-06-11 14:30:00|9665.5|9663.5|9664.5|9662.5|9665.5|9663.5|9661.5|9659.5|1196
1718116500000|2024-06-11 14:35:00|9665|9663|9669.5|9667.5|9669.5|9667.5|9664.5|9662.5|954
1718116800000|2024-06-11 14:40:00|9670.5|9668.5|9677.5|9675.5|9679.5|9677.5|9669.5|9667.5|1084
1718117100000|2024-06-11 14:45:00|9676.5|9674.5|9682.5|9680.5|9684.5|9682.5|9675.5|9673.5|2574
1718117400000|2024-06-11 14:50:00|9681.5|9679.5|9677.5|9675.5|9682.5|9680.5|9677.5|9675.5|1245
1718117700000|2024-06-11 14:55:00|9678.5|9676.5|9679.5|9677.5|9682|9680|9677.5|9675.5|1508
1718118000000|2024-06-11 15:00:00|9678.5|9676.5|9677.5|9675.5|9679.5|9677.5|9675.5|9673.5|810
1718118300000|2024-06-11 15:05:00|9678.5|9676.5|9673.5|9671.5|9678.5|9676.5|9672.5|9670.5|941
1718118600000|2024-06-11 15:10:00|9672.5|9670.5|9674.5|9672.5|9674.5|9672.5|9671.5|9669.5|2259
1718118900000|2024-06-11 15:15:00|9675.5|9673.5|9676.5|9674.5|9676.5|9674.5|9672.5|9670.5|1985
1718119200000|2024-06-11 15:20:00|9675.5|9673.5|9678.5|9676.5|9679.5|9677.5|9675.5|9673.5|1513
1718119500000|2024-06-11 15:25:00|9679.5|9677.5|9676.5|9674.5|9679.5|9677.5|9675.5|9673.5|1002
1718119800000|2024-06-11 15:30:00|9675.5|9673.5|9671.5|9669.5|9677.5|9675.5|9671.5|9669.5|1005
1718120100000|2024-06-11 15:35:00|9670.5|9668.5|9674.5|9672.5|9675.5|9673.5|9670.5|9668.5|485
1718120400000|2024-06-11 15:40:00|9673.5|9671.5|9672.5|9670.5|9674.5|9672.5|9671.5|9669.5|718
1718120700000|2024-06-11 15:45:00|9673|9671|9669.5|9667.5|9673.5|9671.5|9669.5|9667.5|433
1718121000000|2024-06-11 15:50:00|9670.5|9668.5|9671.5|9669.5|9672.5|9670.5|9669.5|9667.5|739
1718121300000|2024-06-11 15:55:00|9672|9670|9672.5|9670.5|9674.5|9672.5|9670.5|9668.5|760
1718121600000|2024-06-11 16:00:00|9673.5|9671.5|9669.5|9667.5|9673.5|9671.5|9669.5|9667.5|476
1718121900000|2024-06-11 16:05:00|9670|9668|9669.5|9667.5|9671.5|9669.5|9669.5|9667.5|173
1718122200000|2024-06-11 16:10:00|9670.5|9668.5|9668.5|9666.5|9670.5|9668.5|9667.5|9665.5|435
1718122500000|2024-06-11 16:15:00|9667.5|9665.5|9666.5|9664.5|9668.5|9666.5|9666.5|9664.5|230
1718122800000|2024-06-11 16:20:00|9666|9664|9665.5|9663.5|9666.5|9664.5|9664.5|9662.5|112
1718123100000|2024-06-11 16:25:00|9666.5|9664.5|9667.5|9665.5|9667.5|9665.5|9666|9664|516
1718123400000|2024-06-11 16:30:00|9666.5|9664.5|9667.5|9665.5|9667.5|9665.5|9665.5|9663.5|581
1718123700000|2024-06-11 16:35:00|9667|9665|9666.5|9664.5|9667.5|9665.5|9665.5|9663.5|214
1718124000000|2024-06-11 16:40:00|||||||||65
1718124300000|2024-06-11 16:45:00|9665.5|9663.5|9665.5|9663.5|9666.5|9664.5|9665.5|9663.5|163
1718124600000|2024-06-11 16:50:00|9666.5|9664.5|9666.5|9664.5|9667.5|9665.5|9665.5|9663.5|592
1718124900000|2024-06-11 16:55:00|9667.5|9665.5|9670.5|9668.5|9670.5|9668.5|9666.5|9664.5|173
1718175600000|2024-06-12 07:00:00|9697.5|9695.5|9696.5|9694.5|9700.5|9698.5|9696.5|9694.5|1561
1718175900000|2024-06-12 07:05:00|9697.5|9695.5|9696.5|9694.5|9699.5|9697.5|9694.5|9692.5|1352
1718176200000|2024-06-12 07:10:00|9697|9695|9694.5|9692.5|9698|9696|9693.5|9691.5|1776
1718176500000|2024-06-12 07:15:00|9693.5|9691.5|9696.5|9694.5|9697.5|9695.5|9691.5|9689.5|1732
1718176800000|2024-06-12 07:20:00|9697.5|9695.5|9696.5|9694.5|9698.5|9696.5|9694.5|9692.5|1098
1718177100000|2024-06-12 07:25:00|9695.5|9693.5|9695.5|9693.5|9696.5|9694.5|9694.5|9692.5|1034
1718177400000|2024-06-12 07:30:00|9696.5|9694.5|9698.5|9696.5|9699.5|9697.5|9696.5|9694.5|745
1718177700000|2024-06-12 07:35:00|9699.5|9697.5|9700.5|9698.5|9701.5|9699.5|9698.5|9696.5|921
1718178000000|2024-06-12 07:40:00|9699.5|9697.5|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|805
1718178300000|2024-06-12 07:45:00|9702.5|9700.5|9703.5|9701.5|9706.5|9704.5|9702.5|9700.5|846
1718178600000|2024-06-12 07:50:00|9703|9701|9698.5|9696.5|9703.5|9701.5|9698.5|9696.5|1330
1718178900000|2024-06-12 07:55:00|9699|9697|9698.5|9696.5|9701.5|9699.5|9697.5|9695.5|896
1718179200000|2024-06-12 08:00:00|9699.5|9697.5|9697.5|9695.5|9703.5|9701.5|9697.5|9695.5|851
1718179500000|2024-06-12 08:05:00|9696.5|9694.5|9697.5|9695.5|9700.5|9698.5|9695.5|9693.5|1013
1718179800000|2024-06-12 08:10:00|9698.5|9696.5|9700.5|9698.5|9700.5|9698.5|9696.5|9694.5|886
1718180100000|2024-06-12 08:15:00|9699.5|9697.5|9699.5|9697.5|9700.5|9698.5|9698.5|9696.5|583
1718180400000|2024-06-12 08:20:00|9698.5|9696.5|9701.5|9699.5|9701.5|9699.5|9698.5|9696.5|497
1718180700000|2024-06-12 08:25:00|9700.5|9698.5|9687.5|9685.5|9701|9699|9687.5|9685.5|2479
1718181000000|2024-06-12 08:30:00|9688.5|9686.5|9691.5|9689.5|9692.5|9690.5|9688.5|9686.5|814
1718181300000|2024-06-12 08:35:00|9690.5|9688.5|9697.5|9695.5|9697.5|9695.5|9690.5|9688.5|658
1718181600000|2024-06-12 08:40:00|9696.5|9694.5|9694.5|9692.5|9697.5|9695.5|9694.5|9692.5|597
1718181900000|2024-06-12 08:45:00|9695.5|9693.5|9695.5|9693.5|9696.5|9694.5|9692.5|9690.5|1179
1718182200000|2024-06-12 08:50:00|9696.5|9694.5|9695.5|9693.5|9697.5|9695.5|9695.5|9693.5|668
1718182500000|2024-06-12 08:55:00|9696.5|9694.5|9688.5|9686.5|9696.5|9694.5|9688.5|9686.5|2423
1718182800000|2024-06-12 09:00:00|9687.5|9685.5|9696.5|9694.5|9696.5|9694.5|9687.5|9685.5|2565
1718183100000|2024-06-12 09:05:00|9695.5|9693.5|9691.5|9689.5|9696.5|9694.5|9691.5|9689.5|677
1718183400000|2024-06-12 09:10:00|9692.5|9690.5|9696.5|9694.5|9697.5|9695.5|9692.5|9690.5|767
1718183700000|2024-06-12 09:15:00|9697.5|9695.5|9700.5|9698.5|9700.5|9698.5|9696.5|9694.5|678
1718184000000|2024-06-12 09:20:00|9699.5|9697.5|9694.5|9692.5|9699.5|9697.5|9693.5|9691.5|752
1718184300000|2024-06-12 09:25:00|9693.5|9691.5|9691.5|9689.5|9694.5|9692.5|9689.5|9687.5|705
1718184600000|2024-06-12 09:30:00|9692|9690|9689.5|9687.5|9693.5|9691.5|9688.5|9686.5|1387
1718184900000|2024-06-12 09:35:00|9690.5|9688.5|9689.5|9687.5|9693.5|9691.5|9689.5|9687.5|527
1718185200000|2024-06-12 09:40:00|9690|9688|9691.5|9689.5|9691.5|9689.5|9688.5|9686.5|670
1718185500000|2024-06-12 09:45:00|9690.5|9688.5|9688.5|9686.5|9691.5|9689.5|9688.5|9686.5|521
1718185800000|2024-06-12 09:50:00|9687.5|9685.5|9688.5|9686.5|9689.5|9687.5|9685.5|9683.5|850
1718186100000|2024-06-12 09:55:00|9689.5|9687.5|9688.5|9686.5|9690.5|9688.5|9688.5|9686.5|465
1718186400000|2024-06-12 10:00:00|9687.5|9685.5|9690.5|9688.5|9691.5|9689.5|9686.5|9684.5|1062
1718186700000|2024-06-12 10:05:00|9691.5|9689.5|9690.5|9688.5|9692.5|9690.5|9690.5|9688.5|638
1718187000000|2024-06-12 10:10:00|9690|9688|9688.5|9686.5|9691.5|9689.5|9687.5|9685.5|567
1718187300000|2024-06-12 10:15:00|9689|9687|9691.5|9689.5|9691.5|9689.5|9688.5|9686.5|197
1718187600000|2024-06-12 10:20:00|9690.5|9688.5|9692.5|9690.5|9692.5|9690.5|9689.5|9687.5|507
1718187900000|2024-06-12 10:25:00|9691.5|9689.5|9693.5|9691.5|9694.5|9692.5|9691.5|9689.5|602
1718188200000|2024-06-12 10:30:00|9694.5|9692.5|9696.5|9694.5|9696.5|9694.5|9693.5|9691.5|753
1718188500000|2024-06-12 10:35:00|9695.5|9693.5|9695.5|9693.5|9696.5|9694.5|9694.5|9692.5|781
1718188800000|2024-06-12 10:40:00|9694.5|9692.5|9691.5|9689.5|9695.5|9693.5|9690.5|9688.5|1630
1718189100000|2024-06-12 10:45:00|9692.5|9690.5|9690.5|9688.5|9692.5|9690.5|9689.5|9687.5|593
1718189400000|2024-06-12 10:50:00|9690|9688|9693.5|9691.5|9693.5|9691.5|9689.5|9687.5|748
1718189700000|2024-06-12 10:55:00|9694.5|9692.5|9693.5|9691.5|9695.5|9693.5|9693.5|9691.5|713
1718190000000|2024-06-12 11:00:00|9692.5|9690.5|9694.5|9692.5|9695.5|9693.5|9692.5|9690.5|693
1718190300000|2024-06-12 11:05:00|9695.5|9693.5|9696.5|9694.5|9696.5|9694.5|9692.5|9690.5|644
1718190600000|2024-06-12 11:10:00|9697.5|9695.5|9697.5|9695.5|9698.5|9696.5|9696.5|9694.5|597
1718190900000|2024-06-12 11:15:00|9698.5|9696.5|9699.5|9697.5|9701.5|9699.5|9696.5|9694.5|807
1718191200000|2024-06-12 11:20:00|9700.5|9698.5|9701.5|9699.5|9701.5|9699.5|9698.5|9696.5|790
1718191500000|2024-06-12 11:25:00|9702.5|9700.5|9705.5|9703.5|9706.5|9704.5|9702.5|9700.5|1363
1718191800000|2024-06-12 11:30:00|9705|9703|9701.5|9699.5|9706.5|9704.5|9701.5|9699.5|776
1718192100000|2024-06-12 11:35:00|9702.5|9700.5|9699.5|9697.5|9703.5|9701.5|9699.5|9697.5|1153
1718192400000|2024-06-12 11:40:00|9700.5|9698.5|9705.5|9703.5|9705.5|9703.5|9699.5|9697.5|609
1718192700000|2024-06-12 11:45:00|9706.5|9704.5|9702|9700|9707.5|9705.5|9701.5|9699.5|962
1718193000000|2024-06-12 11:50:00|9701.5|9699.5|9699.5|9697.5|9702.5|9700.5|9699.5|9697.5|785
1718193300000|2024-06-12 11:55:00|9698.5|9696.5|9699.5|9697.5|9702.5|9700.5|9698.5|9696.5|629
1718193600000|2024-06-12 12:00:00|9698.5|9696.5|9700.5|9698.5|9700.5|9698.5|9696.5|9694.5|1147
1718193900000|2024-06-12 12:05:00|9701.5|9699.5|9701.5|9699.5|9702.5|9700.5|9700.5|9698.5|706
1718194200000|2024-06-12 12:10:00|9700.5|9698.5|9700.5|9698.5|9701.5|9699.5|9698.5|9696.5|734
1718194500000|2024-06-12 12:15:00|9699.5|9697.5|9705.5|9703.5|9705.5|9703.5|9699.5|9697.5|1149
1718194800000|2024-06-12 12:20:00|9705|9703|9705.5|9703.5|9707.5|9705.5|9703.5|9701.5|1273
1718195100000|2024-06-12 12:25:00|9705|9703|9693|9690|9706.5|9704.5|9693|9690|1494
1718195400000|2024-06-12 12:30:00|9693.5|9690.5|9759|9757|9773|9771|9693.5|9690.5|4621
1718195700000|2024-06-12 12:35:00|9759.5|9757.5|9759.5|9757.5|9764.5|9762.5|9751.5|9749.5|3480
1718196000000|2024-06-12 12:40:00|9759|9757|9760.5|9758.5|9762.5|9760.5|9755.5|9753.5|2959
1718196300000|2024-06-12 12:45:00|9761.5|9759.5|9768.5|9766.5|9768.5|9766.5|9761.5|9759.5|2278
1718196600000|2024-06-12 12:50:00|9768|9766|9768.5|9766.5|9769.5|9767.5|9763.5|9761.5|2110
1718196900000|2024-06-12 12:55:00|9770.5|9768.5|9771.5|9769.5|9776.5|9774.5|9768.5|9766.5|2256
1718197200000|2024-06-12 13:00:00|9770.5|9768.5|9769.5|9767.5|9774.5|9772.5|9767.5|9765.5|1543
1718197500000|2024-06-12 13:05:00|9768.5|9766.5|9768.5|9766.5|9771.5|9769.5|9766.5|9764.5|1837
1718197800000|2024-06-12 13:10:00|9767.5|9765.5|9768.5|9766.5|9769.5|9767.5|9763.5|9761.5|1824
1718198100000|2024-06-12 13:15:00|9769.5|9767.5|9768.5|9766.5|9770.5|9768.5|9765.5|9763.5|1104
1718198400000|2024-06-12 13:20:00|9769.5|9767.5|9774.5|9772.5|9775.5|9773.5|9769.5|9767.5|1534
1718198700000|2024-06-12 13:25:00|9773.5|9771.5|9780.5|9778.5|9781.5|9779.5|9773.5|9771.5|1192
1718199000000|2024-06-12 13:30:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9776.5|9774.5|1726
1718199300000|2024-06-12 13:35:00|9782.5|9780.5|9783.5|9781.5|9785.5|9783.5|9780.5|9778.5|967
1718199600000|2024-06-12 13:40:00|9782.5|9780.5|9789.5|9787.5|9791.5|9789.5|9780.5|9778.5|1503
1718199900000|2024-06-12 13:45:00|9788.5|9786.5|9791.5|9789.5|9793.5|9791.5|9787.5|9785.5|1483
1718200200000|2024-06-12 13:50:00|9792.5|9790.5|9793.5|9791.5|9795.5|9793.5|9791.5|9789.5|1272
1718200500000|2024-06-12 13:55:00|9794|9792|9793.5|9791.5|9797.5|9795.5|9793.5|9791.5|1320
1718200800000|2024-06-12 14:00:00|9794.5|9792.5|9788.5|9786.5|9797.5|9795.5|9787.5|9785.5|1315
1718201100000|2024-06-12 14:05:00|9789.5|9787.5|9795.5|9793.5|9795.5|9793.5|9788.5|9786.5|1433
1718201400000|2024-06-12 14:10:00|9795|9793|9794.5|9792.5|9795.5|9793.5|9791.5|9789.5|1296
1718201700000|2024-06-12 14:15:00|9795.5|9793.5|9800.5|9798.5|9802.5|9800.5|9794.5|9792.5|1345
1718202000000|2024-06-12 14:20:00|9799.5|9797.5|9797.5|9795.5|9800.5|9798.5|9797.5|9795.5|1498
1718202300000|2024-06-12 14:25:00|9798|9796|9798.5|9796.5|9799.5|9797.5|9796.5|9794.5|1620
1718202600000|2024-06-12 14:30:00|9799.5|9797.5|9800.5|9798.5|9805.5|9803.5|9798.5|9796.5|2291
1718202900000|2024-06-12 14:35:00|9801.5|9799.5|9805.5|9803.5|9808.5|9806.5|9799.5|9797.5|1741
1718203200000|2024-06-12 14:40:00|9806|9804|9804.5|9802.5|9808.5|9806.5|9801.5|9799.5|1553
1718203500000|2024-06-12 14:45:00|9804|9802|9808.5|9806.5|9808.5|9806.5|9803.5|9801.5|1318
1718203800000|2024-06-12 14:50:00|9807.5|9805.5|9807.5|9805.5|9811.5|9809.5|9807.5|9805.5|1692
1718204100000|2024-06-12 14:55:00|9808.5|9806.5|9801.5|9799.5|9808.5|9806.5|9799.5|9797.5|1277
1718204400000|2024-06-12 15:00:00|9802.5|9800.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|1191
1718204700000|2024-06-12 15:05:00|9802.5|9800.5|9804.5|9802.5|9805.5|9803.5|9802.5|9800.5|1237
1718205000000|2024-06-12 15:10:00|9805|9803|9803.5|9801.5|9805.5|9803.5|9799.5|9797.5|2969
1718205300000|2024-06-12 15:15:00|9802.5|9800.5|9809.5|9807.5|9811.5|9809.5|9802.5|9800.5|2677
1718205600000|2024-06-12 15:20:00|9808.5|9806.5|9809.5|9807.5|9810.5|9808.5|9807.5|9805.5|1038
1718205900000|2024-06-12 15:25:00|9810.5|9808.5|9811.5|9809.5|9813.5|9811.5|9809.5|9807.5|1185
1718206200000|2024-06-12 15:30:00|9812.5|9810.5|9813.5|9811.5|9814.5|9812.5|9812.5|9810.5|1368
1718206500000|2024-06-12 15:35:00|9814.5|9812.5|9817.5|9815.5|9818.5|9816.5|9813.5|9811.5|584
1718206800000|2024-06-12 15:40:00|9818.5|9816.5|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|725
1718207100000|2024-06-12 15:45:00|9817.5|9815.5|9815.5|9813.5|9819.5|9817.5|9814.5|9812.5|1170
1718207400000|2024-06-12 15:50:00|9814.5|9812.5|9809|9807|9814.5|9812.5|9808.5|9806.5|1341
1718207700000|2024-06-12 15:55:00|9808.5|9806.5|9812.5|9810.5|9813.5|9811.5|9808.5|9806.5|664
1718208000000|2024-06-12 16:00:00|9811.5|9809.5|9811.5|9809.5|9813.5|9811.5|9810.5|9808.5|954
1718208300000|2024-06-12 16:05:00|9812|9810|9811.5|9809.5|9813.5|9811.5|9811.5|9809.5|575
1718208600000|2024-06-12 16:10:00|9811|9809|9815.5|9813.5|9815.5|9813.5|9809.5|9807.5|658
1718208900000|2024-06-12 16:15:00|9814.5|9812.5|9817.5|9815.5|9818.5|9816.5|9814.5|9812.5|697
1718209200000|2024-06-12 16:20:00|9818.5|9816.5|9816.5|9814.5|9819.5|9817.5|9816.5|9814.5|359
1718209500000|2024-06-12 16:25:00|9816|9814|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|257
1718209800000|2024-06-12 16:30:00|9817.5|9815.5|9819.5|9817.5|9821.5|9819.5|9817.5|9815.5|411
1718210100000|2024-06-12 16:35:00|9820|9818|9818.5|9816.5|9820.5|9818.5|9816.5|9814.5|316
1718210400000|2024-06-12 16:40:00|9818|9816|9816.5|9814.5|9819.5|9817.5|9816.5|9814.5|328
1718210700000|2024-06-12 16:45:00|9817|9815|9820.5|9818.5|9820.5|9818.5|9816.5|9814.5|569
1718211000000|2024-06-12 16:50:00|9821|9819|9823.5|9821.5|9823.5|9821.5|9820.5|9818.5|459
1718211300000|2024-06-12 16:55:00|9823|9821|9820|9818|9823.5|9821.5|9818.5|9816.5|468
1718262000000|2024-06-13 07:00:00|9792.5|9790.5|9783.5|9781.5|9795|9793|9782.5|9780.5|2726
1718262300000|2024-06-13 07:05:00|9784.5|9782.5|9788.5|9786.5|9793.5|9791.5|9783.5|9781.5|1671
1718262600000|2024-06-13 07:10:00|9789.5|9787.5|9789.5|9787.5|9794.5|9792.5|9788.5|9786.5|1427
1718262900000|2024-06-13 07:15:00|9790.5|9788.5|9785.5|9783.5|9790.5|9788.5|9785.5|9783.5|1315
1718263200000|2024-06-13 07:20:00|9786.5|9784.5|9782.5|9780.5|9787.5|9785.5|9782|9780|825
1718263500000|2024-06-13 07:25:00|9781.5|9779.5|9780.5|9778.5|9784|9782|9779.5|9777.5|1223
1718263800000|2024-06-13 07:30:00|9781.5|9779.5|9781.5|9779.5|9786.5|9784.5|9781|9779|916
1718264100000|2024-06-13 07:35:00|9782|9780|9782.5|9780.5|9783.5|9781.5|9778.5|9776.5|1205
1718264400000|2024-06-13 07:40:00|9783.5|9781.5|9784.5|9782.5|9784.5|9782.5|9779.5|9777.5|1541
1718264700000|2024-06-13 07:45:00|9783.5|9781.5|9783|9781|9785.5|9783.5|9782|9780|735
1718265000000|2024-06-13 07:50:00|9782.5|9780.5|9781.5|9779.5|9784.5|9782.5|9781.5|9779.5|933
1718265300000|2024-06-13 07:55:00|9780.5|9778.5|9774.5|9772.5|9780.5|9778.5|9774.5|9772.5|1011
1718265600000|2024-06-13 08:00:00|9775.5|9773.5|9778.5|9776.5|9779.5|9777.5|9774.5|9772.5|727
1718265900000|2024-06-13 08:05:00|9778|9776|9773.5|9771.5|9778.5|9776.5|9773.5|9771.5|876
1718266200000|2024-06-13 08:10:00|9774|9772|9772.5|9770.5|9776.5|9774.5|9771.5|9769.5|1270
1718266500000|2024-06-13 08:15:00|9772|9770|9774.5|9772.5|9774.5|9772.5|9770.5|9768.5|810
1718266800000|2024-06-13 08:20:00|9775.5|9773.5|9774.5|9772.5|9778.5|9776.5|9774.5|9772.5|600
1718267100000|2024-06-13 08:25:00|9775|9773|9770.5|9768.5|9776|9774|9769.5|9767.5|864
1718267400000|2024-06-13 08:30:00|9769.5|9767.5|9771.5|9769.5|9772.5|9770.5|9767.5|9765.5|793
1718267700000|2024-06-13 08:35:00|9772.5|9770.5|9767.5|9765.5|9772.5|9770.5|9767.5|9765.5|656
1718268000000|2024-06-13 08:40:00|9768|9766|9771.5|9769.5|9771.5|9769.5|9766.5|9764.5|611
1718268300000|2024-06-13 08:45:00|9770.5|9768.5|9775.5|9773.5|9775.5|9773.5|9769.5|9767.5|778
1718268600000|2024-06-13 08:50:00|9775|9773|9772.5|9770.5|9775.5|9773.5|9770.5|9768.5|826
1718268900000|2024-06-13 08:55:00|9773|9771|9769.5|9767.5|9773|9771|9767.5|9765.5|966
1718269200000|2024-06-13 09:00:00|9770.5|9768.5|9772.5|9770.5|9772.5|9770.5|9769.5|9767.5|795
1718269500000|2024-06-13 09:05:00|9773|9771|9774.5|9772.5|9774.5|9772.5|9771.5|9769.5|899
1718269800000|2024-06-13 09:10:00|9775.5|9773.5|9774.5|9772.5|9777.5|9775.5|9773.5|9771.5|814
1718270100000|2024-06-13 09:15:00|9775.5|9773.5|9775.5|9773.5|9776.5|9774.5|9773.5|9771.5|466
1718270400000|2024-06-13 09:20:00|9776.5|9774.5|9777.5|9775.5|9778.5|9776.5|9774.5|9772.5|823
1718270700000|2024-06-13 09:25:00|9778.5|9776.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|319
1718271000000|2024-06-13 09:30:00|9780.5|9778.5|9775.5|9773.5|9780.5|9778.5|9775.5|9773.5|1036
1718271300000|2024-06-13 09:35:00|9776.5|9774.5|9776.5|9774.5|9779.5|9777.5|9775.5|9773.5|1193
1718271600000|2024-06-13 09:40:00|9777|9775|9778.5|9776.5|9781.5|9779.5|9776.5|9774.5|1201
1718271900000|2024-06-13 09:45:00|9779|9777|9776.5|9774.5|9779.5|9777.5|9776.5|9774.5|559
1718272200000|2024-06-13 09:50:00|9775.5|9773.5|9772.5|9770.5|9776.5|9774.5|9771.5|9769.5|973
1718272500000|2024-06-13 09:55:00|9773|9771|9774.5|9772.5|9776.5|9774.5|9772.5|9770.5|580
1718272800000|2024-06-13 10:00:00|9775.5|9773.5|9774.5|9772.5|9776.5|9774.5|9774.5|9772.5|424
1718273100000|2024-06-13 10:05:00|9775|9773|9769.5|9767.5|9775.5|9773.5|9768.5|9766.5|961
1718273400000|2024-06-13 10:10:00|9770.5|9768.5|9770.5|9768.5|9771.5|9769.5|9769.5|9767.5|480
1718273700000|2024-06-13 10:15:00|9771.5|9769.5|9767.5|9765.5|9771.5|9769.5|9767.5|9765.5|707
1718274000000|2024-06-13 10:20:00|9768.5|9766.5|9767.5|9765.5|9768.5|9766.5|9767.5|9765.5|579
1718274300000|2024-06-13 10:25:00|9768|9766|9771.5|9769.5|9772.5|9770.5|9768|9766|461
1718274600000|2024-06-13 10:30:00|9771|9769|9771.5|9769.5|9773.5|9771.5|9770.5|9768.5|352
1718274900000|2024-06-13 10:35:00|9770.5|9768.5|9769.5|9767.5|9771.5|9769.5|9769.5|9767.5|656
1718275200000|2024-06-13 10:40:00|9770|9768|9768.5|9766.5|9770.5|9768.5|9767.5|9765.5|459
1718275500000|2024-06-13 10:45:00|9769|9767|9767.5|9765.5|9770.5|9768.5|9766.5|9764.5|1258
1718275800000|2024-06-13 10:50:00|9768.5|9766.5|9772.5|9770.5|9772.5|9770.5|9768|9766|892
1718276100000|2024-06-13 10:55:00|9773.5|9771.5|9770.5|9768.5|9773.5|9771.5|9770.5|9768.5|992
1718276400000|2024-06-13 11:00:00|9771.5|9769.5|9768.5|9766.5|9772.5|9770.5|9768.5|9766.5|837
1718276700000|2024-06-13 11:05:00|9767.5|9765.5|9765.5|9763.5|9768.5|9766.5|9764.5|9762.5|819
1718277000000|2024-06-13 11:10:00|9766.5|9764.5|9766.5|9764.5|9768.5|9766.5|9764.5|9762.5|685
1718277300000|2024-06-13 11:15:00|9765.5|9763.5|9763.5|9761.5|9766.5|9764.5|9762.5|9760.5|911
1718277600000|2024-06-13 11:20:00|9764.5|9762.5|9765.5|9763.5|9765.5|9763.5|9762.5|9760.5|1220
1718277900000|2024-06-13 11:25:00|9765|9763|9767.5|9765.5|9768.5|9766.5|9764.5|9762.5|1014
1718278200000|2024-06-13 11:30:00|9766.5|9764.5|9772.5|9770.5|9772.5|9770.5|9765.5|9763.5|704
1718278500000|2024-06-13 11:35:00|9773|9771|9769.5|9767.5|9773.5|9771.5|9769.5|9767.5|727
1718278800000|2024-06-13 11:40:00|9768.5|9766.5|9767.5|9765.5|9770.5|9768.5|9767.5|9765.5|621
1718279100000|2024-06-13 11:45:00|9768.5|9766.5|9769.5|9767.5|9770.5|9768.5|9767.5|9765.5|394
1718279400000|2024-06-13 11:50:00|9768.5|9766.5|9769.5|9767.5|9770.5|9768.5|9767.5|9765.5|874
1718279700000|2024-06-13 11:55:00|9770.5|9768.5|9769.5|9767.5|9770.5|9768.5|9768.5|9766.5|236
1718280000000|2024-06-13 12:00:00|9769|9767|9769.5|9767.5|9770.5|9768.5|9768.5|9766.5|669
1718280300000|2024-06-13 12:05:00|9770.5|9768.5|9766.5|9764.5|9770.5|9768.5|9765.5|9763.5|641
1718280600000|2024-06-13 12:10:00|9767.5|9765.5|9769.5|9767.5|9769.5|9767.5|9766.5|9764.5|714
1718280900000|2024-06-13 12:15:00|9770.5|9768.5|9773.5|9771.5|9776.5|9774.5|9769.5|9767.5|1433
1718281200000|2024-06-13 12:20:00|9774.5|9772.5|9778.5|9776.5|9778.5|9776.5|9774.5|9772.5|1160
1718281500000|2024-06-13 12:25:00|9777.5|9775.5|9774.5|9771.5|9779.5|9777.5|9771|9769|1576
1718281800000|2024-06-13 12:30:00|9773.5|9770.5|9812.5|9810.5|9812.5|9810.5|9769|9766|4938
1718282100000|2024-06-13 12:35:00|9813.5|9811.5|9799.5|9797.5|9813.5|9811.5|9797|9795|2495
1718282400000|2024-06-13 12:40:00|9799|9797|9800.5|9798.5|9807.5|9805.5|9797.5|9795.5|2726
1718282700000|2024-06-13 12:45:00|9800|9798|9793.5|9791.5|9803.5|9801.5|9792.5|9790.5|1516
1718283000000|2024-06-13 12:50:00|9794.5|9792.5|9793.5|9791.5|9795.5|9793.5|9789.5|9787.5|1736
1718283300000|2024-06-13 12:55:00|9792.5|9790.5|9788.5|9786.5|9794.5|9792.5|9788.5|9786.5|2033
1718283600000|2024-06-13 13:00:00|9787.5|9785.5|9790.5|9788.5|9792.5|9790.5|9787.5|9785.5|1239
1718283900000|2024-06-13 13:05:00|9789.5|9787.5|9790.5|9788.5|9793.5|9791.5|9788.5|9786.5|1297
1718284200000|2024-06-13 13:10:00|9789.5|9787.5|9790.5|9788.5|9791.5|9789.5|9785.5|9783.5|1168
1718284500000|2024-06-13 13:15:00|9791|9789|9795|9793|9797.5|9795.5|9791|9789|1334
1718284800000|2024-06-13 13:20:00|9794.5|9792.5|9786.5|9784.5|9797.5|9795.5|9785.5|9783.5|1098
1718285100000|2024-06-13 13:25:00|9785.5|9783.5|9785.5|9783.5|9788.5|9786.5|9783.5|9781.5|1059
1718285400000|2024-06-13 13:30:00|9784.5|9782.5|9788.5|9786.5|9790.5|9788.5|9784.5|9782.5|1574
1718285700000|2024-06-13 13:35:00|9788|9786|9795.5|9793.5|9798.5|9796.5|9782.5|9780.5|2250
1718286000000|2024-06-13 13:40:00|9796.5|9794.5|9795.5|9793.5|9799.5|9797.5|9793.5|9791.5|1689
1718286300000|2024-06-13 13:45:00|9796.5|9794.5|9787.5|9785.5|9796.5|9794.5|9786.5|9784.5|1236
1718286600000|2024-06-13 13:50:00|9786.5|9784.5|9790.5|9788.5|9790.5|9788.5|9785.5|9783.5|771
1718286900000|2024-06-13 13:55:00|9789.5|9787.5|9791.5|9789.5|9792.5|9790.5|9785.5|9783.5|789
1718287200000|2024-06-13 14:00:00|9792|9790|9797|9795|9797.5|9795.5|9792|9790|944
1718287500000|2024-06-13 14:05:00|9797.5|9795.5|9795.5|9793.5|9798.5|9796.5|9794.5|9792.5|1593
1718287800000|2024-06-13 14:10:00|9794.5|9792.5|9796.5|9794.5|9796.5|9794.5|9791.5|9789.5|853
1718288100000|2024-06-13 14:15:00|9797|9795|9791.5|9789.5|9797.5|9795.5|9791.5|9789.5|801
1718288400000|2024-06-13 14:20:00|9792.5|9790.5|9791.5|9789.5|9795.5|9793.5|9789.5|9787.5|788
1718288700000|2024-06-13 14:25:00|9792|9790|9790.5|9788.5|9793.5|9791.5|9788.5|9786.5|1344
1718289000000|2024-06-13 14:30:00|9791.5|9789.5|9790.5|9788.5|9792.5|9790.5|9788.5|9786.5|1196
1718289300000|2024-06-13 14:35:00|9791.5|9789.5|9794.5|9792.5|9795.5|9793.5|9791|9789|2312
1718289600000|2024-06-13 14:40:00|9794|9792|9791|9789|9794.5|9792.5|9786.5|9784.5|2291
1718289900000|2024-06-13 14:45:00|9790.5|9788.5|9795.5|9793.5|9799.5|9797.5|9790.5|9788.5|1746
1718290200000|2024-06-13 14:50:00|9796.5|9794.5|9797.5|9795.5|9799.5|9797.5|9795.5|9793.5|1318
1718290500000|2024-06-13 14:55:00|9798|9796|9794.5|9792.5|9799.5|9797.5|9792.5|9790.5|1319
1718290800000|2024-06-13 15:00:00|9795|9793|9794.5|9792.5|9796.5|9794.5|9793.5|9791.5|981
1718291100000|2024-06-13 15:05:00|9795.5|9793.5|9794.5|9792.5|9797.5|9795.5|9793.5|9791.5|1839
1718291400000|2024-06-13 15:10:00|9795|9793|9793.5|9791.5|9795.5|9793.5|9789.5|9787.5|2741
1718291700000|2024-06-13 15:15:00|9792.5|9790.5|9798.5|9796.5|9799.5|9797.5|9792.5|9790.5|1833
1718292000000|2024-06-13 15:20:00|9798|9796|9803.5|9801.5|9804.5|9802.5|9797.5|9795.5|1208
1718292300000|2024-06-13 15:25:00|9804.5|9802.5|9808.5|9806.5|9811.5|9809.5|9804.5|9802.5|1823
1718292600000|2024-06-13 15:30:00|9807.5|9805.5|9810.5|9808.5|9810.5|9808.5|9805.5|9803.5|900
1718292900000|2024-06-13 15:35:00|9811.5|9809.5|9812.5|9810.5|9815.5|9813.5|9810.5|9808.5|1062
1718293200000|2024-06-13 15:40:00|9813|9811|9818.5|9816.5|9819.5|9817.5|9812.5|9810.5|780
1718293500000|2024-06-13 15:45:00|9817.5|9815.5|9819.5|9817.5|9820.5|9818.5|9817.5|9815.5|763
1718293800000|2024-06-13 15:50:00|9820.5|9818.5|9823.5|9821.5|9825.5|9823.5|9819.5|9817.5|985
1718294100000|2024-06-13 15:55:00|9824|9822|9820.5|9818.5|9825.5|9823.5|9819.5|9817.5|902
1718294400000|2024-06-13 16:00:00|9820|9818|9821.5|9819.5|9822.5|9820.5|9817.5|9815.5|597
1718294700000|2024-06-13 16:05:00|9821|9819|9820.5|9818.5|9822.5|9820.5|9819.5|9817.5|645
1718295000000|2024-06-13 16:10:00|9821.5|9819.5|9817.5|9815.5|9821.5|9819.5|9816.5|9814.5|482
1718295300000|2024-06-13 16:15:00|9818.5|9816.5|9818.5|9816.5|9818.5|9816.5|9815.5|9813.5|542
1718295600000|2024-06-13 16:20:00|9817.5|9815.5|9819.5|9817.5|9820.5|9818.5|9817.5|9815.5|207
1718295900000|2024-06-13 16:25:00|9820.5|9818.5|9821.5|9819.5|9822.5|9820.5|9819.5|9817.5|518
1718296200000|2024-06-13 16:30:00|9821|9819|9814|9812|9821|9819|9814|9812|317
1718296500000|2024-06-13 16:35:00|9814.5|9812.5|9816.5|9814.5|9817.5|9815.5|9814.5|9812.5|336
1718296800000|2024-06-13 16:40:00|9815.5|9813.5|9814.5|9812.5|9816.5|9814.5|9813.5|9811.5|387
1718297100000|2024-06-13 16:45:00|9815|9813|9811.5|9809.5|9815.5|9813.5|9811.5|9809.5|495
1718297400000|2024-06-13 16:50:00|9811|9809|9812.5|9810.5|9813.5|9811.5|9810.5|9808.5|593
1718297700000|2024-06-13 16:55:00|9813.5|9811.5|9812.5|9810.5|9815.5|9813.5|9811.5|9809.5|350
1718348400000|2024-06-14 07:00:00|9830|9828|9833.5|9831.5|9839.5|9837.5|9828.5|9826.5|2000
1718348700000|2024-06-14 07:05:00|9832.5|9830.5|9826.5|9824.5|9832.5|9830.5|9825.5|9823.5|1697
1718349000000|2024-06-14 07:10:00|9825.5|9823.5|9831.5|9829.5|9832.5|9830.5|9822.5|9820.5|1791
1718349300000|2024-06-14 07:15:00|9832.5|9830.5|9836.5|9834.5|9843.5|9841.5|9832|9830|2053
1718349600000|2024-06-14 07:20:00|9835.5|9833.5|9833|9831|9837.5|9835.5|9833|9831|1818
1718349900000|2024-06-14 07:25:00|9833.5|9831.5|9839.5|9837.5|9839.5|9837.5|9831.5|9829.5|1815
1718350200000|2024-06-14 07:30:00|9839|9837|9835.5|9833.5|9840.5|9838.5|9831.5|9829.5|1306
1718350500000|2024-06-14 07:35:00|9835|9833|9833.5|9831.5|9839.5|9837.5|9831.5|9829.5|1411
1718350800000|2024-06-14 07:40:00|9834.5|9832.5|9840.5|9838.5|9841.5|9839.5|9831.5|9829.5|769
1718351100000|2024-06-14 07:45:00|9841|9839|9850.5|9848.5|9850.5|9848.5|9841|9839|1135
1718351400000|2024-06-14 07:50:00|9851.5|9849.5|9856.5|9854.5|9856.5|9854.5|9848.5|9846.5|1302
1718351700000|2024-06-14 07:55:00|9856|9854|9858.5|9856.5|9858.5|9856.5|9853.5|9851.5|1520
1718352000000|2024-06-14 08:00:00|9857.5|9855.5|9867|9865|9867.5|9865.5|9856.5|9854.5|2361
1718352300000|2024-06-14 08:05:00|9867.5|9865.5|9862.5|9860.5|9867.5|9865.5|9860.5|9858.5|1552
1718352600000|2024-06-14 08:10:00|9861.5|9859.5|9861.5|9859.5|9865|9863|9859.5|9857.5|2236
1718352900000|2024-06-14 08:15:00|9860.5|9858.5|9866.5|9864.5|9866.5|9864.5|9859.5|9857.5|1438
1718353200000|2024-06-14 08:20:00|9867.5|9865.5|9859.5|9857.5|9869.5|9867.5|9859.5|9857.5|2121
1718353500000|2024-06-14 08:25:00|9860|9858|9862.5|9860.5|9864.5|9862.5|9858.5|9856.5|917
1718353800000|2024-06-14 08:30:00|9861.5|9859.5|9861.5|9859.5|9866.5|9864.5|9861.5|9859.5|1723
1718354100000|2024-06-14 08:35:00|9863|9861|9861.5|9859.5|9865.5|9863.5|9859.5|9857.5|991
1718354400000|2024-06-14 08:40:00|9862.5|9860.5|9867.5|9865.5|9867.5|9865.5|9862.5|9860.5|1289
1718354700000|2024-06-14 08:45:00|9867|9865|9864.5|9862.5|9867.5|9865.5|9861.5|9859.5|1017
1718355000000|2024-06-14 08:50:00|9863.5|9861.5|9861.5|9859.5|9863.5|9861.5|9857.5|9855.5|1140
1718355300000|2024-06-14 08:55:00|9862.5|9860.5|9861.5|9859.5|9864.5|9862.5|9861.5|9859.5|689
1718355600000|2024-06-14 09:00:00|9862.5|9860.5|9868.5|9866.5|9869.5|9867.5|9862.5|9860.5|1220
1718355900000|2024-06-14 09:05:00|9868|9866|9870.5|9868.5|9871.5|9869.5|9867.5|9865.5|980
1718356200000|2024-06-14 09:10:00|9871.5|9869.5|9873.5|9871.5|9874.5|9872.5|9870.5|9868.5|987
1718356500000|2024-06-14 09:15:00|9872.5|9870.5|9868.5|9866.5|9873.5|9871.5|9867.5|9865.5|1239
1718356800000|2024-06-14 09:20:00|9869.5|9867.5|9875.5|9873.5|9876.5|9874.5|9868.5|9866.5|1444
1718357100000|2024-06-14 09:25:00|9876.5|9874.5|9875.5|9873.5|9877.5|9875.5|9874|9872|800
1718357400000|2024-06-14 09:30:00|9876|9874|9878.5|9876.5|9878.5|9876.5|9875.5|9873.5|790
1718357700000|2024-06-14 09:35:00|9878|9876|9889.5|9887.5|9890.5|9888.5|9877.5|9875.5|1761
1718358000000|2024-06-14 09:40:00|9888.5|9886.5|9892|9890|9893.5|9891.5|9886.5|9884.5|1197
1718358300000|2024-06-14 09:45:00|9891.5|9889.5|9890.5|9888.5|9892.5|9890.5|9884.5|9882.5|1381
1718358600000|2024-06-14 09:50:00|9889.5|9887.5|9892.5|9890.5|9892.5|9890.5|9884.5|9882.5|1226
1718358900000|2024-06-14 09:55:00|9893.5|9891.5|9887.5|9885.5|9893.5|9891.5|9886.5|9884.5|1183
1718359200000|2024-06-14 10:00:00|9888|9886|9884.5|9882.5|9888.5|9886.5|9883.5|9881.5|1239
1718359500000|2024-06-14 10:05:00|9883.5|9881.5|9881.5|9879.5|9884.5|9882.5|9878.5|9876.5|1527
1718359800000|2024-06-14 10:10:00|9882.5|9880.5|9883.5|9881.5|9883.5|9881.5|9879.5|9877.5|1168
1718360100000|2024-06-14 10:15:00|9882.5|9880.5|9889.5|9887.5|9889.5|9887.5|9882.5|9880.5|1105
1718360400000|2024-06-14 10:20:00|9888.5|9886.5|9880|9878|9889.5|9887.5|9879.5|9877.5|1117
1718360700000|2024-06-14 10:25:00|9879.5|9877.5|9884.5|9882.5|9884.5|9882.5|9879.5|9877.5|1006
1718361000000|2024-06-14 10:30:00|9884|9882|9880.5|9878.5|9884.5|9882.5|9879.5|9877.5|850
1718361300000|2024-06-14 10:35:00|9881.5|9879.5|9889.5|9887.5|9889.5|9887.5|9880.5|9878.5|1469
1718361600000|2024-06-14 10:40:00|9890.5|9888.5|9890.5|9888.5|9892.5|9890.5|9887.5|9885.5|1118
1718361900000|2024-06-14 10:45:00|9889.5|9887.5|9892.5|9890.5|9893.5|9891.5|9889.5|9887.5|1289
1718362200000|2024-06-14 10:50:00|9892|9890|9889.5|9887.5|9893.5|9891.5|9889.5|9887.5|925
1718362500000|2024-06-14 10:55:00|9890.5|9888.5|9882.5|9880.5|9890.5|9888.5|9881.5|9879.5|1061
1718362800000|2024-06-14 11:00:00|9881.5|9879.5|9880.5|9878.5|9881.5|9879.5|9876.5|9874.5|1784
1718363100000|2024-06-14 11:05:00|9881.5|9879.5|9887.5|9885.5|9888.5|9886.5|9878.5|9876.5|1312
1718363400000|2024-06-14 11:10:00|9889.5|9887.5|9885.5|9883.5|9889.5|9887.5|9885.5|9883.5|1248
1718363700000|2024-06-14 11:15:00|9886|9884|9888|9886|9888.5|9886.5|9882.5|9880.5|650
1718364000000|2024-06-14 11:20:00|9887.5|9885.5|9893.5|9891.5|9893.5|9891.5|9887.5|9885.5|666
1718364300000|2024-06-14 11:25:00|9894.5|9892.5|9894.5|9892.5|9897.5|9895.5|9890.5|9888.5|1092
1718364600000|2024-06-14 11:30:00|9895|9893|9896|9894|9898.5|9896.5|9894.5|9892.5|969
1718364900000|2024-06-14 11:35:00|9896.5|9894.5|9899.5|9897.5|9902.5|9900.5|9893.5|9891.5|1652
1718365200000|2024-06-14 11:40:00|9900|9898|9903.5|9901.5|9903.5|9901.5|9898.5|9896.5|1832
1718365500000|2024-06-14 11:45:00|9902.5|9900.5|9899.5|9897.5|9902.5|9900.5|9897.5|9895.5|1700
1718365800000|2024-06-14 11:50:00|9898.5|9896.5|9893.5|9891.5|9902.5|9900.5|9892.5|9890.5|2693
1718366100000|2024-06-14 11:55:00|9892.5|9890.5|9899.5|9897.5|9899.5|9897.5|9890.5|9888.5|1171
1718366400000|2024-06-14 12:00:00|9898.5|9896.5|9901.5|9899.5|9902.5|9900.5|9895.5|9893.5|1108
1718366700000|2024-06-14 12:05:00|9902.5|9900.5|9900.5|9898.5|9903.5|9901.5|9899.5|9897.5|1867
1718367000000|2024-06-14 12:10:00|9899.5|9897.5|9900.5|9898.5|9902.5|9900.5|9898.5|9896.5|1526
1718367300000|2024-06-14 12:15:00|9901.5|9899.5|9900.5|9898.5|9904.5|9902.5|9898.5|9896.5|941
1718367600000|2024-06-14 12:20:00|9901.5|9899.5|9902.5|9900.5|9906.5|9904.5|9900.5|9898.5|878
1718367900000|2024-06-14 12:25:00|9901.5|9899.5|9893.5|9891.5|9902.5|9900.5|9892|9890|1453
1718368200000|2024-06-14 12:30:00|9894.5|9892.5|9884.5|9882.5|9903.5|9901.5|9884.5|9882.5|2389
1718368500000|2024-06-14 12:35:00|9884|9882|9882.5|9880.5|9887.5|9885.5|9881.5|9879.5|1359
1718368800000|2024-06-14 12:40:00|9881.5|9879.5|9875.5|9873.5|9882.5|9880.5|9874.5|9872.5|3583
1718369100000|2024-06-14 12:45:00|9875|9873|9879|9877|9879|9877|9872.5|9870.5|1555
1718369400000|2024-06-14 12:50:00|9879.5|9877.5|9867.5|9865.5|9879.5|9877.5|9864.5|9862.5|3139
1718369700000|2024-06-14 12:55:00|9868|9866|9879|9877|9880.5|9878.5|9867.5|9865.5|1781
1718370000000|2024-06-14 13:00:00|9878.5|9876.5|9873.5|9871.5|9880.5|9878.5|9871.5|9869.5|1495
1718370300000|2024-06-14 13:05:00|9874.5|9872.5|9871.5|9869.5|9878.5|9876.5|9871.5|9869.5|1089
1718370600000|2024-06-14 13:10:00|9872|9870|9872.5|9870.5|9874.5|9872.5|9868|9866|1669
1718370900000|2024-06-14 13:15:00|9873.5|9871.5|9880.5|9878.5|9882.5|9880.5|9872.5|9870.5|2070
1718371200000|2024-06-14 13:20:00|9881.5|9879.5|9882.5|9880.5|9884.5|9882.5|9878.5|9876.5|1131
1718371500000|2024-06-14 13:25:00|9881.5|9879.5|9884.5|9882.5|9885|9883|9879.5|9877.5|537
1718371800000|2024-06-14 13:30:00|9885|9883|9885.5|9883.5|9887.5|9885.5|9878.5|9876.5|1443
1718372100000|2024-06-14 13:35:00|9886.5|9884.5|9886.5|9884.5|9891.5|9889.5|9885|9883|1304
1718372400000|2024-06-14 13:40:00|9887.5|9885.5|9894|9892|9894|9892|9885.5|9883.5|1461
1718372700000|2024-06-14 13:45:00|9894.5|9892.5|9889.5|9887.5|9895.5|9893.5|9888|9886|1510
1718373000000|2024-06-14 13:50:00|9888.5|9886.5|9888.5|9886.5|9890.5|9888.5|9885.5|9883.5|1115
1718373300000|2024-06-14 13:55:00|9887.5|9885.5|9894|9891|9895|9893|9886.5|9884.5|1321
1718373600000|2024-06-14 14:00:00|9895|9892|9893|9891|9902|9900|9891.5|9889.5|1948
1718373900000|2024-06-14 14:05:00|9893.5|9891.5|9896.5|9894.5|9902.5|9900.5|9892.5|9890.5|1544
1718374200000|2024-06-14 14:10:00|9895.5|9893.5|9888.5|9886.5|9896|9894|9887.5|9885.5|1607
1718374500000|2024-06-14 14:15:00|9888|9886|9890.5|9888.5|9892.5|9890.5|9882.5|9880.5|2003
1718374800000|2024-06-14 14:20:00|9889.5|9887.5|9893.5|9891.5|9893.5|9891.5|9888.5|9886.5|1202
1718375100000|2024-06-14 14:25:00|9894.5|9892.5|9887.5|9885.5|9896.5|9894.5|9886.5|9884.5|1169
1718375400000|2024-06-14 14:30:00|9888.5|9886.5|9890.5|9888.5|9892|9890|9886.5|9884.5|1298
1718375700000|2024-06-14 14:35:00|9891|9889|9893.5|9891.5|9893.5|9891.5|9888.5|9886.5|1000
1718376000000|2024-06-14 14:40:00|9892.5|9890.5|9885.5|9883.5|9892.5|9890.5|9885|9883|966
1718376300000|2024-06-14 14:45:00|9886.5|9884.5|9886.5|9884.5|9887.5|9885.5|9880.5|9878.5|1076
1718376600000|2024-06-14 14:50:00|9887|9885|9880.5|9878.5|9887.5|9885.5|9879.5|9877.5|1151
1718376900000|2024-06-14 14:55:00|9881|9879|9886.5|9884.5|9886.5|9884.5|9880.5|9878.5|1187
1718377200000|2024-06-14 15:00:00|9885.5|9883.5|9885.5|9883.5|9888.5|9886.5|9882.5|9880.5|986
1718377500000|2024-06-14 15:05:00|9886.5|9884.5|9880.5|9878.5|9886.5|9884.5|9880.5|9878.5|1472
1718377800000|2024-06-14 15:10:00|9881.5|9879.5|9888.5|9886.5|9889.5|9887.5|9879.5|9877.5|3274
1718378100000|2024-06-14 15:15:00|9889.5|9887.5|9884.5|9882.5|9890.5|9888.5|9884.5|9882.5|3352
1718378400000|2024-06-14 15:20:00|9883.5|9881.5|9882.5|9880.5|9885.5|9883.5|9882.5|9880.5|1375
1718378700000|2024-06-14 15:25:00|9883.5|9881.5|9884.5|9882.5|9888.5|9886.5|9883|9881|1081
1718379000000|2024-06-14 15:30:00|9883.5|9881.5|9887.5|9885.5|9889.5|9887.5|9882.5|9880.5|619
1718379300000|2024-06-14 15:35:00|9888|9886|9892.5|9890.5|9892.5|9890.5|9887.5|9885.5|661
1718379600000|2024-06-14 15:40:00|9891.5|9889.5|9892.5|9890.5|9893|9891|9889.5|9887.5|787
1718379900000|2024-06-14 15:45:00|9893.5|9891.5|9887.5|9885.5|9893.5|9891.5|9886.5|9884.5|754
1718380200000|2024-06-14 15:50:00|9886.5|9884.5|9882.5|9880.5|9886.5|9884.5|9882.5|9880.5|1045
1718380500000|2024-06-14 15:55:00|9883.5|9881.5|9884|9882|9885.5|9883.5|9882.5|9880.5|431
1718380800000|2024-06-14 16:00:00|9884.5|9882.5|9886.5|9884.5|9886.5|9884.5|9881.5|9879.5|825
1718381100000|2024-06-14 16:05:00|9887|9885|9889.5|9887.5|9890.5|9888.5|9886.5|9884.5|349
1718381400000|2024-06-14 16:10:00|9888.5|9886.5|9890.5|9888.5|9891.5|9889.5|9887|9885|686
1718381700000|2024-06-14 16:15:00|9889.5|9887.5|9889.5|9887.5|9890.5|9888.5|9887.5|9885.5|572
1718382000000|2024-06-14 16:20:00|9888.5|9886.5|9891.5|9889.5|9891.5|9889.5|9888.5|9886.5|439
1718382300000|2024-06-14 16:25:00|9891|9889|9893.5|9891.5|9894.5|9892.5|9890.5|9888.5|617
1718382600000|2024-06-14 16:30:00|9893|9891|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|215
1718382900000|2024-06-14 16:35:00|9891|9889|9890.5|9888.5|9891.5|9889.5|9890.5|9888.5|467
1718383200000|2024-06-14 16:40:00|9891|9889|9889.5|9887.5|9891.5|9889.5|9888.5|9886.5|183
1718383500000|2024-06-14 16:45:00|9890.5|9888.5|9889.5|9887.5|9890.5|9888.5|9889.5|9887.5|196
1718383800000|2024-06-14 16:50:00|9889|9887|9884.5|9882.5|9889.5|9887.5|9884.5|9882.5|283
1718384100000|2024-06-14 16:55:00|9885.5|9883.5|9883.5|9881.5|9886|9884|9881.5|9879.5|214
1718607600000|2024-06-17 07:00:00|9880.5|9878.5|9882.5|9880.5|9887.5|9885.5|9879.5|9877.5|1815
1718607900000|2024-06-17 07:05:00|9881.5|9879.5|9885.5|9883.5|9885.5|9883.5|9880.5|9878.5|1262
1718608200000|2024-06-17 07:10:00|9885|9883|9876.5|9874.5|9885.5|9883.5|9875.5|9873.5|1469
1718608500000|2024-06-17 07:15:00|9876|9874|9870.5|9868.5|9877.5|9875.5|9868.5|9866.5|1550
1718608800000|2024-06-17 07:20:00|9871.5|9869.5|9872.5|9870.5|9873.5|9871.5|9868.5|9866.5|1307
1718609100000|2024-06-17 07:25:00|9873.5|9871.5|9872|9870|9874.5|9872.5|9868.5|9866.5|1452
1718609400000|2024-06-17 07:30:00|9872.5|9870.5|9879.5|9877.5|9880.5|9878.5|9871.5|9869.5|809
1718609700000|2024-06-17 07:35:00|9878.5|9876.5|9877.5|9875.5|9885.5|9883.5|9877.5|9875.5|1208
1718610000000|2024-06-17 07:40:00|9878|9876|9877.5|9875.5|9880.5|9878.5|9876.5|9874.5|1286
1718610300000|2024-06-17 07:45:00|9877|9875|9881.5|9879.5|9883.5|9881.5|9876.5|9874.5|873
1718610600000|2024-06-17 07:50:00|9882.5|9880.5|9871.5|9869.5|9882.5|9880.5|9871.5|9869.5|760
1718610900000|2024-06-17 07:55:00|9870.5|9868.5|9866.5|9864.5|9871.5|9869.5|9865.5|9863.5|669
1718611200000|2024-06-17 08:00:00|9867.5|9865.5|9864|9862|9867.5|9865.5|9863.5|9861.5|874
1718611500000|2024-06-17 08:05:00|9864.5|9862.5|9861.5|9859.5|9866.5|9864.5|9860.5|9858.5|912
1718611800000|2024-06-17 08:10:00|9860.5|9858.5|9866.5|9864.5|9868.5|9866.5|9860.5|9858.5|1011
1718612100000|2024-06-17 08:15:00|9865.5|9863.5|9866.5|9864.5|9867.5|9865.5|9864|9862|275
1718612400000|2024-06-17 08:20:00|9867.5|9865.5|9864.5|9862.5|9868.5|9866.5|9864.5|9862.5|754
1718612700000|2024-06-17 08:25:00|9865.5|9863.5|9859.5|9857.5|9866.5|9864.5|9859.5|9857.5|778
1718613000000|2024-06-17 08:30:00|9860.5|9858.5|9858.5|9856.5|9861.5|9859.5|9857.5|9855.5|895
1718613300000|2024-06-17 08:35:00|9859.5|9857.5|9861.5|9859.5|9863.5|9861.5|9859.5|9857.5|861
1718613600000|2024-06-17 08:40:00|9862.5|9860.5|9863|9861|9865.5|9863.5|9861.5|9859.5|840
1718613900000|2024-06-17 08:45:00|9863.5|9861.5|9860.5|9858.5|9863.5|9861.5|9859.5|9857.5|833
1718614200000|2024-06-17 08:50:00|9859.5|9857.5|9856.5|9854.5|9862.5|9860.5|9856.5|9854.5|1077
1718614500000|2024-06-17 08:55:00|9855.5|9853.5|9858.5|9856.5|9859.5|9857.5|9855.5|9853.5|698
1718614800000|2024-06-17 09:00:00|9858|9856|9859.5|9857.5|9859.5|9857.5|9855.5|9853.5|914
1718615100000|2024-06-17 09:05:00|9858.5|9856.5|9858.5|9856.5|9859.5|9857.5|9856.5|9854.5|712
1718615400000|2024-06-17 09:10:00|9857.5|9855.5|9861.5|9859.5|9861.5|9859.5|9856.5|9854.5|1052
1718615700000|2024-06-17 09:15:00|9862.5|9860.5|9862.5|9860.5|9863.5|9861.5|9859.5|9857.5|529
1718616000000|2024-06-17 09:20:00|9863.5|9861.5|9865.5|9863.5|9866|9864|9862|9860|811
1718616300000|2024-06-17 09:25:00|9866.5|9864.5|9866.5|9864.5|9867.5|9865.5|9865.5|9863.5|580
1718616600000|2024-06-17 09:30:00|9867|9865|9867.5|9865.5|9867.5|9865.5|9865.5|9863.5|727
1718616900000|2024-06-17 09:35:00|9868|9866|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|985
1718617200000|2024-06-17 09:40:00|9870.5|9868.5|9871.5|9869.5|9871.5|9869.5|9870.5|9868.5|1254
1718617500000|2024-06-17 09:45:00|9872.5|9870.5|9873.5|9871.5|9875.5|9873.5|9871.5|9869.5|1199
1718617800000|2024-06-17 09:50:00|9872.5|9870.5|9869.5|9867.5|9872.5|9870.5|9869.5|9867.5|915
1718618100000|2024-06-17 09:55:00|9868.5|9866.5|9871.5|9869.5|9873.5|9871.5|9868.5|9866.5|686
1718618400000|2024-06-17 10:00:00|9870.5|9868.5|9869.5|9867.5|9871.5|9869.5|9868.5|9866.5|637
1718618700000|2024-06-17 10:05:00|9870|9868|9868.5|9866.5|9870.5|9868.5|9867.5|9865.5|303
1718619000000|2024-06-17 10:10:00|9869.5|9867.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|422
1718619300000|2024-06-17 10:15:00|9870.5|9868.5|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|780
1718619600000|2024-06-17 10:20:00|9870.5|9868.5|9870.5|9868.5|9871.5|9869.5|9869.5|9867.5|716
1718619900000|2024-06-17 10:25:00|9870|9868|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|1015
1718620200000|2024-06-17 10:30:00|9870.5|9868.5|9867.5|9865.5|9870.5|9868.5|9866.5|9864.5|671
1718620500000|2024-06-17 10:35:00|9868|9866|9868.5|9866.5|9868.5|9866.5|9865.5|9863.5|391
1718620800000|2024-06-17 10:40:00|9867.5|9865.5|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|823
1718621100000|2024-06-17 10:45:00|9867.5|9865.5|9865.5|9863.5|9868.5|9866.5|9865.5|9863.5|365
1718621400000|2024-06-17 10:50:00|9864.5|9862.5|9865.5|9863.5|9866.5|9864.5|9864.5|9862.5|224
1718621700000|2024-06-17 10:55:00|9866.5|9864.5|9866.5|9864.5|9867.5|9865.5|9863.5|9861.5|422
1718622000000|2024-06-17 11:00:00|9867|9865|9865.5|9863.5|9868.5|9866.5|9864.5|9862.5|736
1718622300000|2024-06-17 11:05:00|9866.5|9864.5|9864.5|9862.5|9867.5|9865.5|9864.5|9862.5|1377
1718622600000|2024-06-17 11:10:00|9863.5|9861.5|9865.5|9863.5|9865.5|9863.5|9863.5|9861.5|617
1718622900000|2024-06-17 11:15:00|9864.5|9862.5|9858.5|9856.5|9865|9863|9858.5|9856.5|674
1718623200000|2024-06-17 11:20:00|9857.5|9855.5|9859.5|9857.5|9859.5|9857.5|9857.5|9855.5|544
1718623500000|2024-06-17 11:25:00|9858.5|9856.5|9861.5|9859.5|9862.5|9860.5|9858.5|9856.5|764
1718623800000|2024-06-17 11:30:00|9862|9860|9857.5|9855.5|9862|9860|9857.5|9855.5|628
1718624100000|2024-06-17 11:35:00|9856.5|9854.5|9854.5|9852.5|9856.5|9854.5|9851.5|9849.5|777
1718624400000|2024-06-17 11:40:00|9855.5|9853.5|9852.5|9850.5|9855.5|9853.5|9851.5|9849.5|776
1718624700000|2024-06-17 11:45:00|9853.5|9851.5|9849.5|9847.5|9854.5|9852.5|9849|9847|702
1718625000000|2024-06-17 11:50:00|9850|9848|9844.5|9842.5|9851.5|9849.5|9844.5|9842.5|632
1718625300000|2024-06-17 11:55:00|9845.5|9843.5|9843.5|9841.5|9848.5|9846.5|9842.5|9840.5|1171
1718625600000|2024-06-17 12:00:00|9844|9842|9847.5|9845.5|9849|9847|9843.5|9841.5|958
1718625900000|2024-06-17 12:05:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9847.5|9845.5|575
1718626200000|2024-06-17 12:10:00|9850.5|9848.5|9845.5|9843.5|9851.5|9849.5|9845.5|9843.5|889
1718626500000|2024-06-17 12:15:00|9846|9844|9843.5|9841.5|9846.5|9844.5|9840.5|9838.5|929
1718626800000|2024-06-17 12:20:00|9843|9841|9846.5|9844.5|9846.5|9844.5|9842.5|9840.5|637
1718627100000|2024-06-17 12:25:00|9845.5|9843.5|9843.5|9841.5|9846.5|9844.5|9842.5|9840.5|617
1718627400000|2024-06-17 12:30:00|9843|9841|9837.5|9835.5|9845.5|9843.5|9837.5|9835.5|1257
1718627700000|2024-06-17 12:35:00|9838|9836|9836.5|9834.5|9838.5|9836.5|9833.5|9831.5|2115
1718628000000|2024-06-17 12:40:00|9837|9835|9839.5|9837.5|9840.5|9838.5|9836.5|9834.5|768
1718628300000|2024-06-17 12:45:00|9840.5|9838.5|9840|9838|9843.5|9841.5|9839.5|9837.5|1128
1718628600000|2024-06-17 12:50:00|9840.5|9838.5|9837.5|9835.5|9840.5|9838.5|9835|9833|821
1718628900000|2024-06-17 12:55:00|9838|9836|9839.5|9837.5|9840.5|9838.5|9834.5|9832.5|999
1718629200000|2024-06-17 13:00:00|9839|9837|9840.5|9838.5|9844.5|9842.5|9838.5|9836.5|906
1718629500000|2024-06-17 13:05:00|9841.5|9839.5|9838.5|9836.5|9842.5|9840.5|9837.5|9835.5|1692
1718629800000|2024-06-17 13:10:00|9839.5|9837.5|9838.5|9836.5|9841.5|9839.5|9836.5|9834.5|809
1718630100000|2024-06-17 13:15:00|9838|9836|9834.5|9832.5|9838.5|9836.5|9834.5|9832.5|1380
1718630400000|2024-06-17 13:20:00|9835|9833|9838.5|9836.5|9839.5|9837.5|9834.5|9832.5|2097
1718630700000|2024-06-17 13:25:00|9838|9836|9839.5|9837.5|9839.5|9837.5|9836.5|9834.5|1041
1718631000000|2024-06-17 13:30:00|9840.5|9838.5|9841.5|9839.5|9843.5|9841.5|9839.5|9837.5|1176
1718631300000|2024-06-17 13:35:00|9841|9839|9838.5|9836.5|9842.5|9840.5|9837.5|9835.5|852
1718631600000|2024-06-17 13:40:00|9837.5|9835.5|9833.5|9831.5|9838.5|9836.5|9831.5|9829.5|4568
1718631900000|2024-06-17 13:45:00|9834.5|9832.5|9830.5|9828.5|9835.5|9833.5|9830.5|9828.5|2342
1718632200000|2024-06-17 13:50:00|9829.5|9827.5|9833.5|9831.5|9834.5|9832.5|9829.5|9827.5|1756
1718632500000|2024-06-17 13:55:00|9832.5|9830.5|9835.5|9833.5|9835.5|9833.5|9831.5|9829.5|1003
1718632800000|2024-06-17 14:00:00|9836.5|9834.5|9836.5|9834.5|9836.5|9834.5|9833.5|9831.5|1576
1718633100000|2024-06-17 14:05:00|9835.5|9833.5|9831.5|9829.5|9836.5|9834.5|9828.5|9826.5|1314
1718633400000|2024-06-17 14:10:00|9830.5|9828.5|9830.5|9828.5|9832.5|9830.5|9828.5|9826.5|953
1718633700000|2024-06-17 14:15:00|9831|9829|9831.5|9829.5|9834.5|9832.5|9829.5|9827.5|1034
1718634000000|2024-06-17 14:20:00|9830.5|9828.5|9834.5|9832.5|9834.5|9832.5|9829.5|9827.5|742
1718634300000|2024-06-17 14:25:00|9835.5|9833.5|9837.5|9835.5|9838.5|9836.5|9834.5|9832.5|910
1718634600000|2024-06-17 14:30:00|9837|9835|9833.5|9831.5|9837.5|9835.5|9832.5|9830.5|1033
1718634900000|2024-06-17 14:35:00|9832.5|9830.5|9833.5|9831.5|9834.5|9832.5|9831|9829|1382
1718635200000|2024-06-17 14:40:00|9834.5|9832.5|9834.5|9832.5|9836.5|9834.5|9833.5|9831.5|837
1718635500000|2024-06-17 14:45:00|9834|9832|9833.5|9831.5|9834.5|9832.5|9833|9831|967
1718635800000|2024-06-17 14:50:00|9834|9832|9834.5|9832.5|9835.5|9833.5|9833.5|9831.5|717
1718636100000|2024-06-17 14:55:00|9835|9833|9834.5|9832.5|9837.5|9835.5|9833.5|9831.5|1162
1718636400000|2024-06-17 15:00:00|9835.5|9833.5|9836.5|9834.5|9836.5|9834.5|9833.5|9831.5|1248
1718636700000|2024-06-17 15:05:00|9835.5|9833.5|9837.5|9835.5|9840.5|9838.5|9835.5|9833.5|1785
1718637000000|2024-06-17 15:10:00|9838.5|9836.5|9834.5|9832.5|9838.5|9836.5|9832.5|9830.5|2993
1718637300000|2024-06-17 15:15:00|9833.5|9831.5|9828.5|9826.5|9834.5|9832.5|9827.5|9825.5|2553
1718637600000|2024-06-17 15:20:00|9827.5|9825.5|9826.5|9824.5|9829|9827|9826.5|9824.5|1562
1718637900000|2024-06-17 15:25:00|9827.5|9825.5|9829.5|9827.5|9829.5|9827.5|9826.5|9824.5|555
1718638200000|2024-06-17 15:30:00|9829|9827|9825.5|9823.5|9829.5|9827.5|9825.5|9823.5|913
1718638500000|2024-06-17 15:35:00|9826.5|9824.5|9822.5|9820.5|9826.5|9824.5|9822.5|9820.5|777
1718638800000|2024-06-17 15:40:00|9823.5|9821.5|9824.5|9822.5|9825.5|9823.5|9823.5|9821.5|364
1718639100000|2024-06-17 15:45:00|9825.5|9823.5|9826.5|9824.5|9826.5|9824.5|9824.5|9822.5|826
1718639400000|2024-06-17 15:50:00|9825.5|9823.5|9825.5|9823.5|9826.5|9824.5|9824.5|9822.5|419
1718639700000|2024-06-17 15:55:00|9826.5|9824.5|9826.5|9824.5|9827.5|9825.5|9826.5|9824.5|796
1718640000000|2024-06-17 16:00:00|9827.5|9825.5|9830.5|9828.5|9830.5|9828.5|9827.5|9825.5|728
1718640300000|2024-06-17 16:05:00|9830|9828|9832.5|9830.5|9833.5|9831.5|9829.5|9827.5|712
1718640600000|2024-06-17 16:10:00|9833|9831|9835.5|9833.5|9836.5|9834.5|9832.5|9830.5|364
1718640900000|2024-06-17 16:15:00|9836.5|9834.5|9834.5|9832.5|9836.5|9834.5|9834.5|9832.5|137
1718641200000|2024-06-17 16:20:00|9835|9833|9835.5|9833.5|9836.5|9834.5|9834.5|9832.5|170
1718641500000|2024-06-17 16:25:00|9834.5|9832.5|9836.5|9834.5|9837.5|9835.5|9834.5|9832.5|266
1718641800000|2024-06-17 16:30:00|9836|9834|9836.5|9834.5|9837.5|9835.5|9835.5|9833.5|299
1718642100000|2024-06-17 16:35:00|9836|9834|9838.5|9836.5|9838.5|9836.5|9835.5|9833.5|240
1718642400000|2024-06-17 16:40:00|9837.5|9835.5|9836.5|9834.5|9838.5|9836.5|9836.5|9834.5|237
1718642700000|2024-06-17 16:45:00|9837|9835|9836.5|9834.5|9837.5|9835.5|9836.5|9834.5|158
1718643000000|2024-06-17 16:50:00|9837|9835|9837.5|9835.5|9837.5|9835.5|9837|9835|50
1718643300000|2024-06-17 16:55:00|9838.5|9836.5|9838|9836|9838.5|9836.5|9837.5|9835.5|138
1718694000000|2024-06-18 07:00:00|9838.5|9836.5|9835.5|9833.5|9841.5|9839.5|9835.5|9833.5|1994
1718694300000|2024-06-18 07:05:00|9836.5|9834.5|9830.5|9828.5|9836.5|9834.5|9829.5|9827.5|1123
1718694600000|2024-06-18 07:10:00|9831|9829|9833.5|9831.5|9835.5|9833.5|9830.5|9828.5|1360
1718694900000|2024-06-18 07:15:00|9834|9832|9832.5|9830.5|9835.5|9833.5|9831.5|9829.5|1469
1718695200000|2024-06-18 07:20:00|9832|9830|9834.5|9832.5|9835.5|9833.5|9831.5|9829.5|1712
1718695500000|2024-06-18 07:25:00|9835.5|9833.5|9831.5|9829.5|9836.5|9834.5|9830.5|9828.5|1172
1718695800000|2024-06-18 07:30:00|9832|9830|9840.5|9838.5|9840.5|9838.5|9831.5|9829.5|1269
1718696100000|2024-06-18 07:35:00|9841.5|9839.5|9839.5|9837.5|9842.5|9840.5|9838.5|9836.5|1181
1718696400000|2024-06-18 07:40:00|9838.5|9836.5|9840.5|9838.5|9841.5|9839.5|9836.5|9834.5|942
1718696700000|2024-06-18 07:45:00|9841.5|9839.5|9840.5|9838.5|9843.5|9841.5|9839.5|9837.5|548
1718697000000|2024-06-18 07:50:00|9839.5|9837.5|9838.5|9836.5|9840.5|9838.5|9837.5|9835.5|673
1718697300000|2024-06-18 07:55:00|9839.5|9837.5|9841.5|9839.5|9843.5|9841.5|9838.5|9836.5|872
1718697600000|2024-06-18 08:00:00|9840.5|9838.5|9837.5|9835.5|9840.5|9838.5|9834.5|9832.5|1271
1718697900000|2024-06-18 08:05:00|9836.5|9834.5|9838.5|9836.5|9838.5|9836.5|9835.5|9833.5|692
1718698200000|2024-06-18 08:10:00|9837.5|9835.5|9843.5|9841.5|9843.5|9841.5|9836.5|9834.5|814
1718698500000|2024-06-18 08:15:00|9844.5|9842.5|9837.5|9835.5|9844.5|9842.5|9837.5|9835.5|1001
1718698800000|2024-06-18 08:20:00|9838|9836|9838.5|9836.5|9839.5|9837.5|9837.5|9835.5|1182
1718699100000|2024-06-18 08:25:00|9837.5|9835.5|9835.5|9833.5|9838.5|9836.5|9835.5|9833.5|770
1718699400000|2024-06-18 08:30:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|644
1718699700000|2024-06-18 08:35:00|9836.5|9834.5|9834.5|9832.5|9837.5|9835.5|9833.5|9831.5|1124
1718700000000|2024-06-18 08:40:00|9833.5|9831.5|9833.5|9831.5|9834.5|9832.5|9832.5|9830.5|478
1718700300000|2024-06-18 08:45:00|9834.5|9832.5|9831.5|9829.5|9834.5|9832.5|9831.5|9829.5|1814
1718700600000|2024-06-18 08:50:00|9830.5|9828.5|9829.5|9827.5|9830.5|9828.5|9827.5|9825.5|1308
1718700900000|2024-06-18 08:55:00|9828.5|9826.5|9828.5|9826.5|9829.5|9827.5|9826.5|9824.5|6485
1718701200000|2024-06-18 09:00:00|9829.5|9827.5|9831.5|9829.5|9833.5|9831.5|9829.5|9827.5|2712
1718701500000|2024-06-18 09:05:00|9832|9830|9839.5|9837.5|9839.5|9837.5|9831.5|9829.5|1956
1718701800000|2024-06-18 09:10:00|9839|9837|9837.5|9835.5|9840.5|9838.5|9837.5|9835.5|889
1718702100000|2024-06-18 09:15:00|9838.5|9836.5|9833.5|9831.5|9838.5|9836.5|9832.5|9830.5|715
1718702400000|2024-06-18 09:20:00|9834.5|9832.5|9833.5|9831.5|9837.5|9835.5|9833.5|9831.5|1470
1718702700000|2024-06-18 09:25:00|9834.5|9832.5|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|800
1718703000000|2024-06-18 09:30:00|9832|9830|9835.5|9833.5|9835.5|9833.5|9831.5|9829.5|1037
1718703300000|2024-06-18 09:35:00|9834.5|9832.5|9831.5|9829.5|9834.5|9832.5|9831.5|9829.5|855
1718703600000|2024-06-18 09:40:00|9832.5|9830.5|9831.5|9829.5|9834.5|9832.5|9830.5|9828.5|1446
1718703900000|2024-06-18 09:45:00|9832.5|9830.5|9836.5|9834.5|9836.5|9834.5|9831.5|9829.5|1071
1718704200000|2024-06-18 09:50:00|9835.5|9833.5|9833.5|9831.5|9835.5|9833.5|9833.5|9831.5|696
1718704500000|2024-06-18 09:55:00|9834.5|9832.5|9835.5|9833.5|9836.5|9834.5|9834.5|9832.5|1418
1718704800000|2024-06-18 10:00:00|9834.5|9832.5|9835.5|9833.5|9836|9834|9832.5|9830.5|730
1718705100000|2024-06-18 10:05:00|9835|9833|9834.5|9832.5|9835.5|9833.5|9833.5|9831.5|444
1718705400000|2024-06-18 10:10:00|9833.5|9831.5|9834.5|9832.5|9835.5|9833.5|9833.5|9831.5|288
1718705700000|2024-06-18 10:15:00|9835.5|9833.5|9834.5|9832.5|9835.5|9833.5|9833.5|9831.5|782
1718706000000|2024-06-18 10:20:00|9833.5|9831.5|9834.5|9832.5|9834.5|9832.5|9833.5|9831.5|476
1718706300000|2024-06-18 10:25:00|9835.5|9833.5|9835.5|9833.5|9835.5|9833.5|9834.5|9832.5|399
1718706600000|2024-06-18 10:30:00|9834.5|9832.5|9835.5|9833.5|9835.5|9833.5|9834.5|9832.5|484
1718706900000|2024-06-18 10:35:00|9834.5|9832.5|9835.5|9833.5|9835.5|9833.5|9834.5|9832.5|602
1718707200000|2024-06-18 10:40:00|9835|9833|9834.5|9832.5|9835.5|9833.5|9834.5|9832.5|488
1718707500000|2024-06-18 10:45:00|9833.5|9831.5|9836.5|9834.5|9836.5|9834.5|9833.5|9831.5|1180
1718707800000|2024-06-18 10:50:00|9837.5|9835.5|9842.5|9840.5|9842.5|9840.5|9837.5|9835.5|1048
1718708100000|2024-06-18 10:55:00|9842|9840|9840.5|9838.5|9842.5|9840.5|9838.5|9836.5|469
1718708400000|2024-06-18 11:00:00|9841.5|9839.5|9838.5|9836.5|9841.5|9839.5|9838.5|9836.5|1238
1718708700000|2024-06-18 11:05:00|9837.5|9835.5|9834.5|9832.5|9839.5|9837.5|9834.5|9832.5|877
1718709000000|2024-06-18 11:10:00|9835.5|9833.5|9835|9833|9837.5|9835.5|9834.5|9832.5|403
1718709300000|2024-06-18 11:15:00|9835.5|9833.5|9833.5|9831.5|9835.5|9833.5|9832.5|9830.5|471
1718709600000|2024-06-18 11:20:00|9832.5|9830.5|9833.5|9831.5|9834.5|9832.5|9832|9830|354
1718709900000|2024-06-18 11:25:00|9832.5|9830.5|9834.5|9832.5|9836.5|9834.5|9832.5|9830.5|1071
1718710200000|2024-06-18 11:30:00|9833.5|9831.5|9829.5|9827.5|9834.5|9832.5|9829.5|9827.5|1580
1718710500000|2024-06-18 11:35:00|9830.5|9828.5|9836.5|9834.5|9836.5|9834.5|9830|9828|1448
1718710800000|2024-06-18 11:40:00|9835.5|9833.5|9832.5|9830.5|9836.5|9834.5|9832.5|9830.5|439
1718711100000|2024-06-18 11:45:00|9831.5|9829.5|9831.5|9829.5|9833.5|9831.5|9830.5|9828.5|566
1718711400000|2024-06-18 11:50:00|9832.5|9830.5|9832.5|9830.5|9836.5|9834.5|9832.5|9830.5|533
1718711700000|2024-06-18 11:55:00|9833.5|9831.5|9840.5|9838.5|9840.5|9838.5|9832.5|9830.5|1517
1718712000000|2024-06-18 12:00:00|9839.5|9837.5|9836.5|9834.5|9840.5|9838.5|9833.5|9831.5|1488
1718712300000|2024-06-18 12:05:00|9836|9834|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|703
1718712600000|2024-06-18 12:10:00|9836|9834|9839.5|9837.5|9840.5|9838.5|9836|9834|685
1718712900000|2024-06-18 12:15:00|9838.5|9836.5|9839.5|9837.5|9841.5|9839.5|9837.5|9835.5|409
1718713200000|2024-06-18 12:20:00|9840.5|9838.5|9844.5|9842.5|9844.5|9842.5|9837.5|9835.5|775
1718713500000|2024-06-18 12:25:00|9843.5|9841.5|9843|9841|9844.5|9842.5|9840.5|9838.5|1248
1718713800000|2024-06-18 12:30:00|9855|9852|9868.5|9866.5|9869.5|9867.5|9855|9852|3301
1718714100000|2024-06-18 12:35:00|9869|9867|9871.5|9869.5|9875.5|9873.5|9866.5|9864.5|2354
1718714400000|2024-06-18 12:40:00|9872.5|9870.5|9869.5|9867.5|9872.5|9870.5|9864.5|9862.5|1629
1718714700000|2024-06-18 12:45:00|9870.5|9868.5|9865.5|9863.5|9871.5|9869.5|9864.5|9862.5|903
1718715000000|2024-06-18 12:50:00|9864.5|9862.5|9865.5|9863.5|9867.5|9865.5|9863.5|9861.5|1231
1718715300000|2024-06-18 12:55:00|9866.5|9864.5|9863|9861|9867.5|9865.5|9861.5|9859.5|956
1718715600000|2024-06-18 13:00:00|9863.5|9861.5|9865|9863|9865.5|9863.5|9859.5|9857.5|2126
1718715900000|2024-06-18 13:05:00|9864.5|9862.5|9861|9859|9866.5|9864.5|9860.5|9858.5|1152
1718716200000|2024-06-18 13:10:00|9861.5|9859.5|9860.5|9858.5|9862.5|9860.5|9858.5|9856.5|1416
1718716500000|2024-06-18 13:15:00|9861|9859|9860.5|9858.5|9861|9859|9856|9854|863
1718716800000|2024-06-18 13:20:00|9859.5|9857.5|9852.5|9850.5|9860.5|9858.5|9852.5|9850.5|651
1718717100000|2024-06-18 13:25:00|9853.5|9851.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|729
1718717400000|2024-06-18 13:30:00|9855.5|9853.5|9855.5|9853.5|9863.5|9861.5|9855|9853|1396
1718717700000|2024-06-18 13:35:00|9856|9854|9861|9859|9862.5|9860.5|9855.5|9853.5|1944
1718718000000|2024-06-18 13:40:00|9861.5|9859.5|9861.5|9859.5|9863|9861|9858.5|9856.5|1240
1718718300000|2024-06-18 13:45:00|9860.5|9858.5|9860.5|9858.5|9863.5|9861.5|9859.5|9857.5|1245
1718718600000|2024-06-18 13:50:00|9860|9858|9861.5|9859.5|9863.5|9861.5|9860|9858|781
1718718900000|2024-06-18 13:55:00|9861|9859|9860.5|9858.5|9864.5|9862.5|9859.5|9857.5|1207
1718719200000|2024-06-18 14:00:00|9861.5|9859.5|9855.5|9853.5|9862|9860|9855.5|9853.5|1097
1718719500000|2024-06-18 14:05:00|9855|9853|9857.5|9855.5|9859.5|9857.5|9853.5|9851.5|583
1718719800000|2024-06-18 14:10:00|9856.5|9854.5|9856.5|9854.5|9858.5|9856.5|9855.5|9853.5|759
1718720100000|2024-06-18 14:15:00|9857.5|9855.5|9855.5|9853.5|9859.5|9857.5|9855|9853|826
1718720400000|2024-06-18 14:20:00|9855|9853|9860.5|9858.5|9860.5|9858.5|9854.5|9852.5|1103
1718720700000|2024-06-18 14:25:00|9861|9859|9861.5|9859.5|9862.5|9860.5|9859.5|9857.5|1335
1718721000000|2024-06-18 14:30:00|9861|9859|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|1015
1718721300000|2024-06-18 14:35:00|9863.5|9861.5|9864.5|9862.5|9865.5|9863.5|9862.5|9860.5|1053
1718721600000|2024-06-18 14:40:00|9865.5|9863.5|9867.5|9865.5|9868.5|9866.5|9863.5|9861.5|1349
1718721900000|2024-06-18 14:45:00|9866.5|9864.5|9865.5|9863.5|9867.5|9865.5|9865.5|9863.5|1894
1718722200000|2024-06-18 14:50:00|9866.5|9864.5|9867.5|9865.5|9867.5|9865.5|9862.5|9860.5|2122
1718722500000|2024-06-18 14:55:00|9867|9865|9867.5|9865.5|9867.5|9865.5|9866.5|9864.5|1215
1718722800000|2024-06-18 15:00:00|9867|9865|9865.5|9863.5|9868.5|9866.5|9865.5|9863.5|1195
1718723100000|2024-06-18 15:05:00|9866.5|9864.5|9866.5|9864.5|9867.5|9865.5|9864.5|9862.5|2125
1718723400000|2024-06-18 15:10:00|9867.5|9865.5|9873.5|9871.5|9873.5|9871.5|9867.5|9865.5|4938
1718723700000|2024-06-18 15:15:00|9874.5|9872.5|9879.5|9877.5|9880.5|9878.5|9874.5|9872.5|4280
1718724000000|2024-06-18 15:20:00|9879|9877|9881.5|9879.5|9881.5|9879.5|9877.5|9875.5|2644
1718724300000|2024-06-18 15:25:00|9882|9880|9881.5|9879.5|9883|9881|9880|9878|1999
1718724600000|2024-06-18 15:30:00|9882.5|9880.5|9886.5|9884.5|9887|9885|9881.5|9879.5|1195
1718724900000|2024-06-18 15:35:00|9885.5|9883.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|865
1718725200000|2024-06-18 15:40:00|9882.5|9880.5|9887.5|9885.5|9888.5|9886.5|9882.5|9880.5|899
1718725500000|2024-06-18 15:45:00|9886.5|9884.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|757
1718725800000|2024-06-18 15:50:00|9885.5|9883.5|9886.5|9884.5|9886.5|9884.5|9884.5|9882.5|751
1718726100000|2024-06-18 15:55:00|9885.5|9883.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|940
1718726400000|2024-06-18 16:00:00|9883|9881|9882.5|9880.5|9883.5|9881.5|9882.5|9880.5|343
1718726700000|2024-06-18 16:05:00|9883|9881|9885.5|9883.5|9885.5|9883.5|9882.5|9880.5|416
1718727000000|2024-06-18 16:10:00|9885|9883|9887.5|9885.5|9887.5|9885.5|9884.5|9882.5|713
1718727300000|2024-06-18 16:15:00|9887|9885|9885.5|9883.5|9887|9885|9885.5|9883.5|227
1718727600000|2024-06-18 16:20:00|9886|9884|9888.5|9886.5|9888.5|9886.5|9885.5|9883.5|289
1718727900000|2024-06-18 16:25:00|9888|9886|9888|9886|9888.5|9886.5|9887|9885|249
1718728200000|2024-06-18 16:30:00|9887.5|9885.5|9886.5|9884.5|9887.5|9885.5|9886.5|9884.5|316
1718728500000|2024-06-18 16:35:00|9887.5|9885.5|9889.5|9887.5|9890.5|9888.5|9886.5|9884.5|257
1718728800000|2024-06-18 16:40:00|9890.5|9888.5|9887.5|9885.5|9890.5|9888.5|9887.5|9885.5|442
1718729100000|2024-06-18 16:45:00|9886.5|9884.5|9887.5|9885.5|9888.5|9886.5|9886.5|9884.5|407
1718729400000|2024-06-18 16:50:00|9886.5|9884.5|9885.5|9883.5|9886.5|9884.5|9885.5|9883.5|264
1718729700000|2024-06-18 16:55:00|9886|9884|9885|9883|9887.5|9885.5|9884|9882|548
1718780400000|2024-06-19 07:00:00|9888.5|9886.5|9871.5|9869.5|9891.5|9889.5|9870.5|9868.5|2594
1718780700000|2024-06-19 07:05:00|9870.5|9868.5|9869.5|9867.5|9871.5|9869.5|9868.5|9866.5|1117
1718781000000|2024-06-19 07:10:00|9868.5|9866.5|9861.5|9859.5|9868.5|9866.5|9860.5|9858.5|1430
1718781300000|2024-06-19 07:15:00|9861|9859|9864.5|9862.5|9864.5|9862.5|9860.5|9858.5|994
1718781600000|2024-06-19 07:20:00|9865.5|9863.5|9864.5|9862.5|9869.5|9867.5|9864.5|9862.5|1269
1718781900000|2024-06-19 07:25:00|9865.5|9863.5|9857.5|9855.5|9865.5|9863.5|9855.5|9853.5|868
1718782200000|2024-06-19 07:30:00|9857|9855|9865.5|9863.5|9865.5|9863.5|9856.5|9854.5|956
1718782500000|2024-06-19 07:35:00|9865|9863|9860.5|9858.5|9866.5|9864.5|9860.5|9858.5|890
1718782800000|2024-06-19 07:40:00|9861.5|9859.5|9858|9856|9862.5|9860.5|9857.5|9855.5|695
1718783100000|2024-06-19 07:45:00|9858.5|9856.5|9857.5|9855.5|9858.5|9856.5|9853.5|9851.5|861
1718783400000|2024-06-19 07:50:00|9857|9855|9853.5|9851.5|9857.5|9855.5|9852.5|9850.5|797
1718783700000|2024-06-19 07:55:00|9854.5|9852.5|9856|9854|9857.5|9855.5|9853.5|9851.5|642
1718784000000|2024-06-19 08:00:00|9855.5|9853.5|9855.5|9853.5|9855.5|9853.5|9853.5|9851.5|504
1718784300000|2024-06-19 08:05:00|9856.5|9854.5|9852.5|9850.5|9857.5|9855.5|9852.5|9850.5|600
1718784600000|2024-06-19 08:10:00|9853.5|9851.5|9854.5|9852.5|9854.5|9852.5|9851.5|9849.5|487
1718784900000|2024-06-19 08:15:00|9855|9853|9853.5|9851.5|9856.5|9854.5|9853.5|9851.5|724
1718785200000|2024-06-19 08:20:00|9854.5|9852.5|9854.5|9852.5|9855.5|9853.5|9851.5|9849.5|586
1718785500000|2024-06-19 08:25:00|9853.5|9851.5|9852.5|9850.5|9855.5|9853.5|9851.5|9849.5|963
1718785800000|2024-06-19 08:30:00|9851.5|9849.5|9850.5|9848.5|9852.5|9850.5|9847.5|9845.5|561
1718786100000|2024-06-19 08:35:00|9851.5|9849.5|9850.5|9848.5|9853.5|9851.5|9850.5|9848.5|453
1718786400000|2024-06-19 08:40:00|9851.5|9849.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|551
1718786700000|2024-06-19 08:45:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|537
1718787000000|2024-06-19 08:50:00|9850.5|9848.5|9849.5|9847.5|9850.5|9848.5|9849.5|9847.5|157
1718787300000|2024-06-19 08:55:00|9850.5|9848.5|9848.5|9846.5|9851.5|9849.5|9847.5|9845.5|466
1718787600000|2024-06-19 09:00:00|9849.5|9847.5|9851.5|9849.5|9852.5|9850.5|9849.5|9847.5|578
1718787900000|2024-06-19 09:05:00|9851|9849|9850.5|9848.5|9852.5|9850.5|9849.5|9847.5|1076
1718788200000|2024-06-19 09:10:00|9849.5|9847.5|9849.5|9847.5|9849.5|9847.5|9848.5|9846.5|536
1718788500000|2024-06-19 09:15:00|9848.5|9846.5|9849.5|9847.5|9850.5|9848.5|9848.5|9846.5|539
1718788800000|2024-06-19 09:20:00|9848.5|9846.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|355
1718789100000|2024-06-19 09:25:00|9847.5|9845.5|9845.5|9843.5|9847.5|9845.5|9844.5|9842.5|621
1718789400000|2024-06-19 09:30:00|9846.5|9844.5|9844.5|9842.5|9848.5|9846.5|9843.5|9841.5|573
1718789700000|2024-06-19 09:35:00|9845.5|9843.5|9843.5|9841.5|9845.5|9843.5|9843.5|9841.5|333
1718790000000|2024-06-19 09:40:00|9844|9842|9844.5|9842.5|9844.5|9842.5|9842.5|9840.5|298
1718790300000|2024-06-19 09:45:00|9845.5|9843.5|9845|9843|9846.5|9844.5|9845|9843|430
1718790600000|2024-06-19 09:50:00|9845.5|9843.5|9845.5|9843.5|9845.5|9843.5|9844.5|9842.5|305
1718790900000|2024-06-19 09:55:00|9845|9843|9844.5|9842.5|9845.5|9843.5|9843.5|9841.5|445
1718791200000|2024-06-19 10:00:00|9845.5|9843.5|9845.5|9843.5|9845.5|9843.5|9843.5|9841.5|500
1718791500000|2024-06-19 10:05:00|9844.5|9842.5|9845.5|9843.5|9846.5|9844.5|9844.5|9842.5|747
1718791800000|2024-06-19 10:10:00|9846|9844|9849.5|9847.5|9849.5|9847.5|9845.5|9843.5|214
1718792100000|2024-06-19 10:15:00|9850.5|9848.5|9850.5|9848.5|9850.5|9848.5|9849.5|9847.5|526
1718792400000|2024-06-19 10:20:00|9850|9848|9849.5|9847.5|9850.5|9848.5|9849.5|9847.5|638
1718792700000|2024-06-19 10:25:00|9849|9847|9850.5|9848.5|9850.5|9848.5|9848.5|9846.5|331
1718793000000|2024-06-19 10:30:00|9850|9848|9852.5|9850.5|9852.5|9850.5|9850|9848|874
1718793300000|2024-06-19 10:35:00|9852|9850|9852.5|9850.5|9854.5|9852.5|9852|9850|681
1718793600000|2024-06-19 10:40:00|9853|9851|9855.5|9853.5|9856.5|9854.5|9852.5|9850.5|913
1718793900000|2024-06-19 10:45:00|9856.5|9854.5|9853.5|9851.5|9857.5|9855.5|9853.5|9851.5|633
1718794200000|2024-06-19 10:50:00|9852.5|9850.5|9851.5|9849.5|9853.5|9851.5|9850|9848|522
1718794500000|2024-06-19 10:55:00|9852.5|9850.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|293
1718794800000|2024-06-19 11:00:00|9853.5|9851.5|9853.5|9851.5|9854.5|9852.5|9851.5|9849.5|499
1718795100000|2024-06-19 11:05:00|9852.5|9850.5|9851.5|9849.5|9852.5|9850.5|9849.5|9847.5|269
1718795400000|2024-06-19 11:10:00|9850.5|9848.5|9850.5|9848.5|9852.5|9850.5|9850.5|9848.5|503
1718795700000|2024-06-19 11:15:00|9851.5|9849.5|9852.5|9850.5|9854|9852|9850.5|9848.5|347
1718796000000|2024-06-19 11:20:00|9851.5|9849.5|9852.5|9850.5|9852.5|9850.5|9850.5|9848.5|126
1718796300000|2024-06-19 11:25:00|9851.5|9849.5|9852.5|9850.5|9852.5|9850.5|9851.5|9849.5|135
1718796600000|2024-06-19 11:30:00|9851.5|9849.5|9847.5|9845.5|9851.5|9849.5|9846.5|9844.5|559
1718796900000|2024-06-19 11:35:00|9848.5|9846.5|9848.5|9846.5|9848.5|9846.5|9846.5|9844.5|284
1718797200000|2024-06-19 11:40:00|9849.5|9847.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|596
1718797500000|2024-06-19 11:45:00|9849.5|9847.5|9850.5|9848.5|9850.5|9848.5|9848.5|9846.5|759
1718797800000|2024-06-19 11:50:00|9849.5|9847.5|9849.5|9847.5|9849.5|9847.5|9849.5|9847.5|265
1718798100000|2024-06-19 11:55:00|9848.5|9846.5|9849|9847|9849.5|9847.5|9848.5|9846.5|423
1718798400000|2024-06-19 12:00:00|9848.5|9846.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|350
1718798700000|2024-06-19 12:05:00|9849.5|9847.5|9846.5|9844.5|9849.5|9847.5|9846.5|9844.5|1156
1718799000000|2024-06-19 12:10:00|9845.5|9843.5|9845.5|9843.5|9845.5|9843.5|9845.5|9843.5|178
1718799300000|2024-06-19 12:15:00|9844.5|9842.5|9847.5|9845.5|9848.5|9846.5|9844.5|9842.5|863
1718799600000|2024-06-19 12:20:00|9848.5|9846.5|9848.5|9846.5|9849.5|9847.5|9847|9845|1249
1718799900000|2024-06-19 12:25:00|9848|9846|9848.5|9846.5|9848.5|9846.5|9847.5|9845.5|486
1718800200000|2024-06-19 12:30:00|9849.5|9847.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|851
1718800500000|2024-06-19 12:35:00|9847.5|9845.5|9847|9845|9848.5|9846.5|9845.5|9843.5|730
1718800800000|2024-06-19 12:40:00|9847.5|9845.5|9845.5|9843.5|9847.5|9845.5|9844.5|9842.5|662
1718801100000|2024-06-19 12:45:00|9846.5|9844.5|9847.5|9845.5|9847.5|9845.5|9845.5|9843.5|902
1718801400000|2024-06-19 12:50:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9847.5|9845.5|324
1718801700000|2024-06-19 12:55:00|9850.5|9848.5|9851.5|9849.5|9852.5|9850.5|9849.5|9847.5|551
1718802000000|2024-06-19 13:00:00|9850.5|9848.5|9849.5|9847.5|9851.5|9849.5|9849.5|9847.5|389
1718802300000|2024-06-19 13:05:00|9850.5|9848.5|9847.5|9845.5|9850.5|9848.5|9846.5|9844.5|656
1718802600000|2024-06-19 13:10:00|9848.5|9846.5|9847.5|9845.5|9849.5|9847.5|9846.5|9844.5|556
1718802900000|2024-06-19 13:15:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9846.5|9844.5|831
1718803200000|2024-06-19 13:20:00|9850.5|9848.5|9848.5|9846.5|9850.5|9848.5|9847.5|9845.5|522
1718803500000|2024-06-19 13:25:00|9849|9847|9848.5|9846.5|9850.5|9848.5|9847.5|9845.5|401
1718803800000|2024-06-19 13:30:00|9849.5|9847.5|9849.5|9847.5|9850.5|9848.5|9847.5|9845.5|547
1718804100000|2024-06-19 13:35:00|9848.5|9846.5|9850.5|9848.5|9851.5|9849.5|9847.5|9845.5|1176
1718804400000|2024-06-19 13:40:00|9851.5|9849.5|9853.5|9851.5|9853.5|9851.5|9851.5|9849.5|769
1718804700000|2024-06-19 13:45:00|9852.5|9850.5|9853.5|9851.5|9854.5|9852.5|9851.5|9849.5|760
1718805000000|2024-06-19 13:50:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|471
1718805300000|2024-06-19 13:55:00|9853.5|9851.5|9853.5|9851.5|9854.5|9852.5|9852.5|9850.5|320
1718805600000|2024-06-19 14:00:00|9854|9852|9855.5|9853.5|9855.5|9853.5|9853.5|9851.5|363
1718805900000|2024-06-19 14:05:00|9856.5|9854.5|9855.5|9853.5|9856.5|9854.5|9854.5|9852.5|336
1718806200000|2024-06-19 14:10:00|9855|9853|9859|9857|9859|9857|9855|9853|444
1718806500000|2024-06-19 14:15:00|9858.5|9856.5|9856.5|9854.5|9859.5|9857.5|9856|9854|806
1718806800000|2024-06-19 14:20:00|9857|9855|9855.5|9853.5|9857.5|9855.5|9854.5|9852.5|421
1718807100000|2024-06-19 14:25:00|9855|9853|9855.5|9853.5|9856.5|9854.5|9854.5|9852.5|451
1718807400000|2024-06-19 14:30:00|9854.5|9852.5|9854.5|9852.5|9854.5|9852.5|9853.5|9851.5|465
1718807700000|2024-06-19 14:35:00|9855.5|9853.5|9855.5|9853.5|9855.5|9853.5|9854.5|9852.5|407
1718808000000|2024-06-19 14:40:00|9855|9853|9855.5|9853.5|9855.5|9853.5|9854.5|9852.5|372
1718808300000|2024-06-19 14:45:00|9856|9854|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|522
1718808600000|2024-06-19 14:50:00|9855.5|9853.5|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|559
1718808900000|2024-06-19 14:55:00|9856|9854|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|425
1718809200000|2024-06-19 15:00:00|9857|9855|9851.5|9849.5|9857|9855|9851.5|9849.5|1009
1718809500000|2024-06-19 15:05:00|9852.5|9850.5|9849.5|9847.5|9852.5|9850.5|9849.5|9847.5|1350
1718809800000|2024-06-19 15:10:00|9850.5|9848.5|9854.5|9852.5|9854.5|9852.5|9849.5|9847.5|1416
1718810100000|2024-06-19 15:15:00|9855.5|9853.5|9853.5|9851.5|9855.5|9853.5|9852.5|9850.5|1495
1718810400000|2024-06-19 15:20:00|9854.5|9852.5|9856.5|9854.5|9856.5|9854.5|9854.5|9852.5|390
1718810700000|2024-06-19 15:25:00|9855.5|9853.5|9857.5|9855.5|9857.5|9855.5|9855.5|9853.5|748
1718811000000|2024-06-19 15:30:00|9858.5|9856.5|9859.5|9857.5|9860.5|9858.5|9857.5|9855.5|467
1718811300000|2024-06-19 15:35:00|9859|9857|9860.5|9858.5|9860.5|9858.5|9858.5|9856.5|683
1718811600000|2024-06-19 15:40:00|9859.5|9857.5|9860.5|9858.5|9861.5|9859.5|9858.5|9856.5|423
1718811900000|2024-06-19 15:45:00|9861.5|9859.5|9861.5|9859.5|9862.5|9860.5|9861.5|9859.5|248
1718812200000|2024-06-19 15:50:00|9862.5|9860.5|9862.5|9860.5|9863.5|9861.5|9862.5|9860.5|371
1718812500000|2024-06-19 15:55:00|9863|9861|9862.5|9860.5|9863.5|9861.5|9861.5|9859.5|740
1718812800000|2024-06-19 16:00:00|9863.5|9861.5|9861.5|9859.5|9863.5|9861.5|9861.5|9859.5|1057
1718813100000|2024-06-19 16:05:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9860.5|9858.5|261
1718813400000|2024-06-19 16:10:00|9862|9860|9861.5|9859.5|9862.5|9860.5|9861.5|9859.5|159
1718813700000|2024-06-19 16:15:00|||||||||91
1718814000000|2024-06-19 16:20:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9860.5|9858.5|257
1718814300000|2024-06-19 16:25:00|9860.5|9858.5|9861.5|9859.5|9861.5|9859.5|9860.5|9858.5|158
1718814600000|2024-06-19 16:30:00|9861|9859|9860.5|9858.5|9861|9859|9860.5|9858.5|25
1718814900000|2024-06-19 16:35:00|||||||||27
1718815200000|2024-06-19 16:40:00|9861.5|9859.5|9861.5|9859.5|9861.5|9859.5|9860.5|9858.5|117
1718815500000|2024-06-19 16:45:00|9860.5|9858.5|9861|9859|9861.5|9859.5|9860.5|9858.5|77
1718815800000|2024-06-19 16:50:00|9861.5|9859.5|9860|9858|9861.5|9859.5|9859.5|9857.5|91
1718816100000|2024-06-19 16:55:00|9860.5|9858.5|9860.5|9858.5|9860.5|9858.5|9859.5|9857.5|63
1718866800000|2024-06-20 07:00:00|9844.5|9842.5|9839.5|9837.5|9844.5|9842.5|9837.5|9835.5|1435
1718867100000|2024-06-20 07:05:00|9838.5|9836.5|9837.5|9835.5|9839.5|9837.5|9835.5|9833.5|1205
1718867400000|2024-06-20 07:10:00|9837|9835|9836.5|9834.5|9838.5|9836.5|9834.5|9832.5|1014
1718867700000|2024-06-20 07:15:00|9835.5|9833.5|9844.5|9842.5|9844.5|9842.5|9835.5|9833.5|1000
1718868000000|2024-06-20 07:20:00|9845|9843|9847.5|9845.5|9848|9846|9843.5|9841.5|970
1718868300000|2024-06-20 07:25:00|9848.5|9846.5|9848.5|9846.5|9849.5|9847.5|9846|9844|862
1718868600000|2024-06-20 07:30:00|9849.5|9847.5|9842.5|9840.5|9858.5|9856.5|9842.5|9840.5|2148
1718868900000|2024-06-20 07:35:00|9841.5|9839.5|9840.5|9838.5|9844.5|9842.5|9839.5|9837.5|810
1718869200000|2024-06-20 07:40:00|9840|9838|9836.5|9834.5|9840.5|9838.5|9835.5|9833.5|699
1718869500000|2024-06-20 07:45:00|9836|9834|9833.5|9831.5|9837.5|9835.5|9833.5|9831.5|803
1718869800000|2024-06-20 07:50:00|9834|9832|9835.5|9833.5|9836.5|9834.5|9833.5|9831.5|551
1718870100000|2024-06-20 07:55:00|9835|9833|9837.5|9835.5|9838.5|9836.5|9834.5|9832.5|474
1718870400000|2024-06-20 08:00:00|9838.5|9836.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|1000
1718870700000|2024-06-20 08:05:00|9835.5|9833.5|9836.5|9834.5|9837.5|9835.5|9835.5|9833.5|1160
1718871000000|2024-06-20 08:10:00|9837.5|9835.5|9842.5|9840.5|9843.5|9841.5|9837.5|9835.5|614
1718871300000|2024-06-20 08:15:00|9841.5|9839.5|9839.5|9837.5|9842.5|9840.5|9838.5|9836.5|519
1718871600000|2024-06-20 08:20:00|9840.5|9838.5|9843.5|9841.5|9843.5|9841.5|9839.5|9837.5|734
1718871900000|2024-06-20 08:25:00|9843|9841|9844.5|9842.5|9844.5|9842.5|9842.5|9840.5|708
1718872200000|2024-06-20 08:30:00|9844|9842|9842.5|9840.5|9844.5|9842.5|9840.5|9838.5|1130
1718872500000|2024-06-20 08:35:00|9843.5|9841.5|9843.5|9841.5|9845.5|9843.5|9842.5|9840.5|576
1718872800000|2024-06-20 08:40:00|9844.5|9842.5|9841.5|9839.5|9844.5|9842.5|9840.5|9838.5|641
1718873100000|2024-06-20 08:45:00|9842.5|9840.5|9837.5|9835.5|9843.5|9841.5|9836.5|9834.5|712
1718873400000|2024-06-20 08:50:00|9838.5|9836.5|9836.5|9834.5|9839.5|9837.5|9836.5|9834.5|735
1718873700000|2024-06-20 08:55:00|9837.5|9835.5|9841.5|9839.5|9841.5|9839.5|9837.5|9835.5|483
1718874000000|2024-06-20 09:00:00|9840.5|9838.5|9837.5|9835.5|9843.5|9841.5|9837.5|9835.5|1036
1718874300000|2024-06-20 09:05:00|9836.5|9834.5|9842.5|9840.5|9842.5|9840.5|9835.5|9833.5|898
1718874600000|2024-06-20 09:10:00|9843.5|9841.5|9840.5|9838.5|9843.5|9841.5|9840.5|9838.5|488
1718874900000|2024-06-20 09:15:00|9841.5|9839.5|9842.5|9840.5|9842.5|9840.5|9840.5|9838.5|319
1718875200000|2024-06-20 09:20:00|9841.5|9839.5|9843.5|9841.5|9845.5|9843.5|9841.5|9839.5|624
1718875500000|2024-06-20 09:25:00|9843|9841|9845.5|9843.5|9845.5|9843.5|9842.5|9840.5|526
1718875800000|2024-06-20 09:30:00|9844.5|9842.5|9845.5|9843.5|9847|9845|9842.5|9840.5|689
1718876100000|2024-06-20 09:35:00|9844.5|9842.5|9848.5|9846.5|9848.5|9846.5|9844.5|9842.5|822
1718876400000|2024-06-20 09:40:00|9847.5|9845.5|9846.5|9844.5|9848.5|9846.5|9846.5|9844.5|649
1718876700000|2024-06-20 09:45:00|9847.5|9845.5|9847.5|9845.5|9848.5|9846.5|9845.5|9843.5|582
1718877000000|2024-06-20 09:50:00|9846.5|9844.5|9848.5|9846.5|9848.5|9846.5|9845.5|9843.5|531
1718877300000|2024-06-20 09:55:00|9847.5|9845.5|9844.5|9842.5|9848.5|9846.5|9844.5|9842.5|919
1718877600000|2024-06-20 10:00:00|9845.5|9843.5|9848.5|9846.5|9848.5|9846.5|9845|9843|495
1718877900000|2024-06-20 10:05:00|9847.5|9845.5|9849|9847|9850.5|9848.5|9847.5|9845.5|725
1718878200000|2024-06-20 10:10:00|9848.5|9846.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|363
1718878500000|2024-06-20 10:15:00|9849.5|9847.5|9851.5|9849.5|9851.5|9849.5|9849.5|9847.5|940
1718878800000|2024-06-20 10:20:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|1035
1718879100000|2024-06-20 10:25:00|9853|9851|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|509
1718879400000|2024-06-20 10:30:00|9851.5|9849.5|9851.5|9849.5|9852.5|9850.5|9851.5|9849.5|1009
1718879700000|2024-06-20 10:35:00|9852.5|9850.5|9853.5|9851.5|9853.5|9851.5|9850.5|9848.5|858
1718880000000|2024-06-20 10:40:00|9852.5|9850.5|9853.5|9851.5|9854.5|9852.5|9852.5|9850.5|319
1718880300000|2024-06-20 10:45:00|9854.5|9852.5|9857.5|9855.5|9857.5|9855.5|9854.5|9852.5|372
1718880600000|2024-06-20 10:50:00|9858.5|9856.5|9858.5|9856.5|9860.5|9858.5|9856.5|9854.5|1068
1718880900000|2024-06-20 10:55:00|9857.5|9855.5|9860|9858|9860.5|9858.5|9856.5|9854.5|1553
1718881200000|2024-06-20 11:00:00|9859.5|9857|9881.5|9879.5|9883.5|9881.5|9857.5|9855.5|4513
1718881500000|2024-06-20 11:05:00|9882.5|9880.5|9886.5|9884.5|9889.5|9887.5|9881.5|9879.5|2686
1718881800000|2024-06-20 11:10:00|9887.5|9885.5|9891.5|9889.5|9892.5|9890.5|9887.5|9885.5|1937
1718882100000|2024-06-20 11:15:00|9892.5|9890.5|9894.5|9892.5|9895.5|9893.5|9888.5|9886.5|2137
1718882400000|2024-06-20 11:20:00|9893.5|9891.5|9892.5|9890.5|9896.5|9894.5|9889.5|9887.5|1449
1718882700000|2024-06-20 11:25:00|9892|9890|9885.5|9883.5|9892.5|9890.5|9885.5|9883.5|1167
1718883000000|2024-06-20 11:30:00|9886.5|9884.5|9888.5|9886.5|9888.5|9886.5|9884.5|9882.5|1737
1718883300000|2024-06-20 11:35:00|9888|9886|9887.5|9885.5|9891.5|9889.5|9887.5|9885.5|865
1718883600000|2024-06-20 11:40:00|9888|9886|9887.5|9885.5|9889.5|9887.5|9887.5|9885.5|924
1718883900000|2024-06-20 11:45:00|9887|9885|9879.5|9877.5|9887.5|9885.5|9879.5|9877.5|1391
1718884200000|2024-06-20 11:50:00|9880.5|9878.5|9882.5|9880.5|9884.5|9882.5|9879.5|9877.5|1692
1718884500000|2024-06-20 11:55:00|9883.5|9881.5|9881.5|9879.5|9886.5|9884.5|9879.5|9877.5|863
1718884800000|2024-06-20 12:00:00|9880.5|9878.5|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|885
1718885100000|2024-06-20 12:05:00|9882|9880|9884.5|9882.5|9886.5|9884.5|9881.5|9879.5|940
1718885400000|2024-06-20 12:10:00|9885.5|9883.5|9891.5|9889.5|9892.5|9890.5|9884.5|9882.5|1511
1718885700000|2024-06-20 12:15:00|9892.5|9890.5|9895|9893|9895.5|9893.5|9889.5|9887.5|678
1718886000000|2024-06-20 12:20:00|9894.5|9892.5|9891|9889|9894.5|9892.5|9890.5|9888.5|744
1718886300000|2024-06-20 12:25:00|9891.5|9889.5|9894|9892|9894.5|9892.5|9890|9888|648
1718886600000|2024-06-20 12:30:00|9892.5|9890.5|9885.5|9883.5|9901.5|9899.5|9884.5|9882.5|2280
1718886900000|2024-06-20 12:35:00|9885|9883|9871.5|9869.5|9885.5|9883.5|9871.5|9869.5|2342
1718887200000|2024-06-20 12:40:00|9872.5|9870.5|9872.5|9870.5|9874.5|9872.5|9869.5|9867.5|1993
1718887500000|2024-06-20 12:45:00|9873|9871|9868.5|9866.5|9875.5|9873.5|9868.5|9866.5|1297
1718887800000|2024-06-20 12:50:00|9869|9867|9871.5|9869.5|9874.5|9872.5|9868.5|9866.5|1187
1718888100000|2024-06-20 12:55:00|9870.5|9868.5|9861.5|9859.5|9870.5|9868.5|9860.5|9858.5|960
1718888400000|2024-06-20 13:00:00|9862|9860|9865.5|9863.5|9867.5|9865.5|9862|9860|1105
1718888700000|2024-06-20 13:05:00|9865|9863|9867.5|9865.5|9871|9869|9864.5|9862.5|1601
1718889000000|2024-06-20 13:10:00|9868.5|9866.5|9871.5|9869.5|9872.5|9870.5|9866.5|9864.5|2150
1718889300000|2024-06-20 13:15:00|9870.5|9868.5|9867.5|9865.5|9870.5|9868.5|9867.5|9865.5|457
1718889600000|2024-06-20 13:20:00|9866.5|9864.5|9857.5|9855.5|9866.5|9864.5|9857.5|9855.5|1661
1718889900000|2024-06-20 13:25:00|9857|9855|9857.5|9855.5|9860.5|9858.5|9856.5|9854.5|1391
1718890200000|2024-06-20 13:30:00|9856.5|9854.5|9855|9853|9857.5|9855.5|9851.5|9849.5|1414
1718890500000|2024-06-20 13:35:00|9855.5|9853.5|9857.5|9855.5|9859.5|9857.5|9855|9853|1485
1718890800000|2024-06-20 13:40:00|9858.5|9856.5|9860.5|9858.5|9862.5|9860.5|9858.5|9856.5|633
1718891100000|2024-06-20 13:45:00|9861|9859|9864.5|9862.5|9864.5|9862.5|9858.5|9856.5|466
1718891400000|2024-06-20 13:50:00|9863.5|9861.5|9865.5|9863.5|9866.5|9864.5|9862.5|9860.5|1135
1718891700000|2024-06-20 13:55:00|9864.5|9862.5|9864.5|9862.5|9866.5|9864.5|9863.5|9861.5|754
1718892000000|2024-06-20 14:00:00|9864|9862|9864.5|9862.5|9866.5|9864.5|9863.5|9861.5|821
1718892300000|2024-06-20 14:05:00|9865|9863|9863.5|9861.5|9868.5|9866.5|9863.5|9861.5|741
1718892600000|2024-06-20 14:10:00|9864.5|9862.5|9863.5|9861.5|9865.5|9863.5|9861.5|9859.5|862
1718892900000|2024-06-20 14:15:00|9864|9862|9866.5|9864.5|9866.5|9864.5|9863.5|9861.5|1375
1718893200000|2024-06-20 14:20:00|9865.5|9863.5|9866.5|9864.5|9868.5|9866.5|9865.5|9863.5|615
1718893500000|2024-06-20 14:25:00|9865.5|9863.5|9863.5|9861.5|9867.5|9865.5|9862.5|9860.5|576
1718893800000|2024-06-20 14:30:00|9863|9861|9859.5|9857.5|9863.5|9861.5|9859.5|9857.5|741
1718894100000|2024-06-20 14:35:00|9858.5|9856.5|9859.5|9857.5|9861.5|9859.5|9858.5|9856.5|662
1718894400000|2024-06-20 14:40:00|9860|9858|9859|9857|9861.5|9859.5|9858.5|9856.5|464
1718894700000|2024-06-20 14:45:00|9858.5|9856.5|9859.5|9857.5|9860.5|9858.5|9857.5|9855.5|461
1718895000000|2024-06-20 14:50:00|9858.5|9856.5|9858.5|9856.5|9860.5|9858.5|9858.5|9856.5|675
1718895300000|2024-06-20 14:55:00|9857.5|9855.5|9858.5|9856.5|9861.5|9859.5|9857.5|9855.5|1069
1718895600000|2024-06-20 15:00:00|9857.5|9855.5|9859.5|9857.5|9859.5|9857.5|9856|9854|1932
1718895900000|2024-06-20 15:05:00|9859|9857|9862.5|9860.5|9862.5|9860.5|9857.5|9855.5|1268
1718896200000|2024-06-20 15:10:00|9863.5|9861.5|9871.5|9869.5|9872.5|9870.5|9863.5|9861.5|3590
1718896500000|2024-06-20 15:15:00|9870.5|9868.5|9874|9872|9874.5|9872.5|9869.5|9867.5|2323
1718896800000|2024-06-20 15:20:00|9873.5|9871.5|9873.5|9871.5|9874.5|9872.5|9872.5|9870.5|1034
1718897100000|2024-06-20 15:25:00|9874.5|9872.5|9879.5|9877.5|9879.5|9877.5|9873.5|9871.5|1051
1718897400000|2024-06-20 15:30:00|9878.5|9876.5|9879.5|9877.5|9879.5|9877.5|9877.5|9875.5|375
1718897700000|2024-06-20 15:35:00|9880.5|9878.5|9877.5|9875.5|9880.5|9878.5|9877.5|9875.5|523
1718898000000|2024-06-20 15:40:00|9878.5|9876.5|9877.5|9875.5|9879.5|9877.5|9877.5|9875.5|425
1718898300000|2024-06-20 15:45:00|9876.5|9874.5|9876.5|9874.5|9877.5|9875.5|9875.5|9873.5|461
1718898600000|2024-06-20 15:50:00|9875.5|9873.5|9872.5|9870.5|9875.5|9873.5|9872.5|9870.5|466
1718898900000|2024-06-20 15:55:00|9871.5|9869.5|9871.5|9869.5|9872.5|9870.5|9870.5|9868.5|582
1718899200000|2024-06-20 16:00:00|9872.5|9870.5|9872.5|9870.5|9873.5|9871.5|9872.5|9870.5|412
1718899500000|2024-06-20 16:05:00|9873.5|9871.5|9874.5|9872.5|9875.5|9873.5|9872.5|9870.5|137
1718899800000|2024-06-20 16:10:00|9875|9873|9875.5|9873.5|9876.5|9874.5|9874.5|9872.5|338
1718900100000|2024-06-20 16:15:00|9876.5|9874.5|9876.5|9874.5|9877.5|9875.5|9875.5|9873.5|148
1718900400000|2024-06-20 16:20:00|9875.5|9873.5|9877|9875|9877.5|9875.5|9875.5|9873.5|272
1718900700000|2024-06-20 16:25:00|9877.5|9875.5|9877.5|9875.5|9877.5|9875.5|9876|9874|71
1718901000000|2024-06-20 16:30:00|9877|9875|9875.5|9873.5|9877.5|9875.5|9875|9873|342
1718901300000|2024-06-20 16:35:00|9876|9874|9876.5|9874.5|9876.5|9874.5|9875.5|9873.5|365
1718901600000|2024-06-20 16:40:00|9875.5|9873.5|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|271
1718901900000|2024-06-20 16:45:00|9874.5|9872.5|9875.5|9873.5|9875.5|9873.5|9874.5|9872.5|184
1718902200000|2024-06-20 16:50:00|9874.5|9872.5|9874.5|9872.5|9875.5|9873.5|9874.5|9872.5|101
1718902500000|2024-06-20 16:55:00|9875.5|9873.5|9875|9873|9875.5|9873.5|9874.5|9872.5|181
1718953200000|2024-06-21 07:00:00|9894.5|9892.5|9890.5|9888.5|9895.5|9893.5|9887|9885|1905
1718953500000|2024-06-21 07:05:00|9891|9889|9893.5|9891.5|9896.5|9894.5|9890.5|9888.5|1038
1718953800000|2024-06-21 07:10:00|9894.5|9892.5|9899.5|9897.5|9900.5|9898.5|9892.5|9890.5|1229
1718954100000|2024-06-21 07:15:00|9907|9904|9902.5|9900.5|9911|9909|9901.5|9899.5|2019
1718954400000|2024-06-21 07:20:00|9903.5|9901.5|9903.5|9901.5|9907.5|9905.5|9901.5|9899.5|1355
1718954700000|2024-06-21 07:25:00|9904|9902|9907.5|9905.5|9908.5|9906.5|9903.5|9901.5|919
1718955000000|2024-06-21 07:30:00|9909|9907|9919.5|9917.5|9924.5|9922.5|9909|9907|2553
1718955300000|2024-06-21 07:35:00|9920.5|9918.5|9920.5|9918.5|9922.5|9920.5|9915.5|9913.5|1577
1718955600000|2024-06-21 07:40:00|9919.5|9917.5|9913.5|9911.5|9923.5|9921.5|9913.5|9911.5|1264
1718955900000|2024-06-21 07:45:00|9912.5|9910.5|9915.5|9913.5|9916.5|9914.5|9911.5|9909.5|914
1718956200000|2024-06-21 07:50:00|9915|9913|9913.5|9911.5|9916.5|9914.5|9912.5|9910.5|1371
1718956500000|2024-06-21 07:55:00|9914|9912|9914.5|9912.5|9915.5|9913.5|9911.5|9909.5|1557
1718956800000|2024-06-21 08:00:00|9915|9913|9907.5|9905.5|9915|9913|9907|9905|1972
1718957100000|2024-06-21 08:05:00|9908.5|9906.5|9907.5|9905.5|9909|9907|9904.5|9902.5|1364
1718957400000|2024-06-21 08:10:00|9906.5|9904.5|9904.5|9902.5|9909.5|9907.5|9903.5|9901.5|1255
1718957700000|2024-06-21 08:15:00|9905.5|9903.5|9910.5|9908.5|9910.5|9908.5|9905.5|9903.5|686
1718958000000|2024-06-21 08:20:00|9911.5|9909.5|9908.5|9906.5|9912.5|9910.5|9908.5|9906.5|612
1718958300000|2024-06-21 08:25:00|9907.5|9905.5|9902.5|9900.5|9908.5|9906.5|9901|9899|1940
1718958600000|2024-06-21 08:30:00|9907.5|9905.5|9902.5|9900.5|9914.5|9912.5|9898.5|9896.5|2619
1718958900000|2024-06-21 08:35:00|9903.5|9901.5|9902.5|9900.5|9903.5|9901.5|9900.5|9898.5|1383
1718959200000|2024-06-21 08:40:00|9901.5|9899.5|9895.5|9893.5|9902.5|9900.5|9894.5|9892.5|783
1718959500000|2024-06-21 08:45:00|9894.5|9892.5|9892.5|9890.5|9899.5|9897.5|9892.5|9890.5|953
1718959800000|2024-06-21 08:50:00|9893|9891|9895.5|9893.5|9896.5|9894.5|9892.5|9890.5|1056
1718960100000|2024-06-21 08:55:00|9894.5|9892.5|9895.5|9893.5|9899.5|9897.5|9892.5|9890.5|579
1718960400000|2024-06-21 09:00:00|9896.5|9894.5|9894.5|9892.5|9897.5|9895.5|9893.5|9891.5|1101
1718960700000|2024-06-21 09:05:00|9893.5|9891.5|9890.5|9888.5|9893.5|9891.5|9889.5|9887.5|679
1718961000000|2024-06-21 09:10:00|9891.5|9889.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|577
1718961300000|2024-06-21 09:15:00|9892.5|9890.5|9891|9889|9892.5|9890.5|9890.5|9888.5|331
1718961600000|2024-06-21 09:20:00|9891.5|9889.5|9889.5|9887.5|9893.5|9891.5|9888.5|9886.5|371
1718961900000|2024-06-21 09:25:00|9888.5|9886.5|9885.5|9883.5|9889.5|9887.5|9885.5|9883.5|961
1718962200000|2024-06-21 09:30:00|9886.5|9884.5|9885.5|9883.5|9886.5|9884.5|9882.5|9880.5|627
1718962500000|2024-06-21 09:35:00|9884.5|9882.5|9880.5|9878.5|9884.5|9882.5|9880.5|9878.5|1038
1718962800000|2024-06-21 09:40:00|9881|9879|9886.5|9884.5|9886.5|9884.5|9880.5|9878.5|830
1718963100000|2024-06-21 09:45:00|9885.5|9883.5|9884.5|9882.5|9886.5|9884.5|9883.5|9881.5|1234
1718963400000|2024-06-21 09:50:00|9883.5|9881.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|1314
1718963700000|2024-06-21 09:55:00|9886.5|9884.5|9887.5|9885.5|9889.5|9887.5|9885.5|9883.5|688
1718964000000|2024-06-21 10:00:00|9888|9886|9889.5|9887.5|9890.5|9888.5|9887.5|9885.5|905
1718964300000|2024-06-21 10:05:00|9890.5|9888.5|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|1231
1718964600000|2024-06-21 10:10:00|9887.5|9885.5|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|802
1718964900000|2024-06-21 10:15:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9884.5|9882.5|431
1718965200000|2024-06-21 10:20:00|9885.5|9883.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|580
1718965500000|2024-06-21 10:25:00|9887|9885|9893.5|9891.5|9893.5|9891.5|9886.5|9884.5|712
1718965800000|2024-06-21 10:30:00|9892.5|9890.5|9892.5|9890.5|9894.5|9892.5|9891.5|9889.5|588
1718966100000|2024-06-21 10:35:00|9893.5|9891.5|9896.5|9894.5|9896.5|9894.5|9892.5|9890.5|582
1718966400000|2024-06-21 10:40:00|9895.5|9893.5|9896.5|9894.5|9899.5|9897.5|9894.5|9892.5|1254
1718966700000|2024-06-21 10:45:00|9895.5|9893.5|9897.5|9895.5|9897.5|9895.5|9895.5|9893.5|867
1718967000000|2024-06-21 10:50:00|9898|9896|9891.5|9889.5|9898|9896|9891.5|9889.5|688
1718967300000|2024-06-21 10:55:00|9892.5|9890.5|9892.5|9890.5|9893.5|9891.5|9889.5|9887.5|775
1718967600000|2024-06-21 11:00:00|9891.5|9889.5|9893.5|9891.5|9893.5|9891.5|9890.5|9888.5|692
1718967900000|2024-06-21 11:05:00|9894.5|9892.5|9888.5|9886.5|9895.5|9893.5|9888.5|9886.5|437
1718968200000|2024-06-21 11:10:00|9889.5|9887.5|9888.5|9886.5|9891.5|9889.5|9888.5|9886.5|743
1718968500000|2024-06-21 11:15:00|9889|9887|9885.5|9883.5|9889.5|9887.5|9883.5|9881.5|715
1718968800000|2024-06-21 11:20:00|9886.5|9884.5|9885.5|9883.5|9886.5|9884.5|9883.5|9881.5|641
1718969100000|2024-06-21 11:25:00|9885|9883|9884.5|9882.5|9885.5|9883.5|9884.5|9882.5|482
1718969400000|2024-06-21 11:30:00|9885.5|9883.5|9883.5|9881.5|9885.5|9883.5|9883.5|9881.5|396
1718969700000|2024-06-21 11:35:00|9884.5|9882.5|9883.5|9881.5|9884.5|9882.5|9883.5|9881.5|319
1718970000000|2024-06-21 11:40:00|9882.5|9880.5|9883.5|9881.5|9883.5|9881.5|9882.5|9880.5|206
1718970300000|2024-06-21 11:45:00|9884.5|9882.5|9883.5|9881.5|9886.5|9884.5|9882.5|9880.5|488
1718970600000|2024-06-21 11:50:00|9884.5|9882.5|9884.5|9882.5|9887.5|9885.5|9883.5|9881.5|963
1718970900000|2024-06-21 11:55:00|9885.5|9883.5|9888.5|9886.5|9889.5|9887.5|9884.5|9882.5|844
1718971200000|2024-06-21 12:00:00|9889.5|9887.5|9886.5|9884.5|9889.5|9887.5|9884.5|9882.5|773
1718971500000|2024-06-21 12:05:00|9885.5|9883.5|9884.5|9882.5|9885.5|9883.5|9882.5|9880.5|431
1718971800000|2024-06-21 12:10:00|9885.5|9883.5|9885.5|9883.5|9886.5|9884.5|9884.5|9882.5|745
1718972100000|2024-06-21 12:15:00|9886.5|9884.5|9884.5|9882.5|9887|9885|9883.5|9881.5|592
1718972400000|2024-06-21 12:20:00|9884|9882|9878.5|9876.5|9884.5|9882.5|9878.5|9876.5|687
1718972700000|2024-06-21 12:25:00|9879|9877|9875.5|9873.5|9879.5|9877.5|9875.5|9873.5|1313
1718973000000|2024-06-21 12:30:00|9875|9873|9875.5|9873.5|9876.5|9874.5|9874.5|9872.5|701
1718973300000|2024-06-21 12:35:00|9874.5|9872.5|9877|9875|9878.5|9876.5|9874.5|9872.5|816
1718973600000|2024-06-21 12:40:00|9877.5|9875.5|9879.5|9877.5|9881.5|9879.5|9876.5|9874.5|863
1718973900000|2024-06-21 12:45:00|9880.5|9878.5|9879.5|9877.5|9881.5|9879.5|9877.5|9875.5|901
1718974200000|2024-06-21 12:50:00|9880.5|9878.5|9887.5|9885.5|9887.5|9885.5|9880.5|9878.5|1538
1718974500000|2024-06-21 12:55:00|9888|9886|9881.5|9879.5|9888.5|9886.5|9881.5|9879.5|997
1718974800000|2024-06-21 13:00:00|9881|9879|9875.5|9873.5|9881.5|9879.5|9875.5|9873.5|1119
1718975100000|2024-06-21 13:05:00|9876.5|9874.5|9872.5|9870.5|9876.5|9874.5|9871.5|9869.5|614
1718975400000|2024-06-21 13:10:00|9872|9870|9873.5|9871.5|9874.5|9872.5|9871|9869|830
1718975700000|2024-06-21 13:15:00|9874.5|9872.5|9871.5|9869.5|9875.5|9873.5|9870.5|9868.5|539
1718976000000|2024-06-21 13:20:00|9872|9870|9869.5|9867.5|9872.5|9870.5|9867.5|9865.5|1334
1718976300000|2024-06-21 13:25:00|9869|9867|9868.5|9866.5|9870.5|9868.5|9867.5|9865.5|982
1718976600000|2024-06-21 13:30:00|9869.5|9867.5|9875|9873|9875.5|9873.5|9867.5|9865.5|1680
1718976900000|2024-06-21 13:35:00|9875.5|9873.5|9876.5|9874.5|9877.5|9875.5|9875.5|9873.5|1025
1718977200000|2024-06-21 13:40:00|9877.5|9875.5|9878|9876|9880.5|9878.5|9875.5|9873.5|1020
1718977500000|2024-06-21 13:45:00|9864|9861|9865.5|9863.5|9868.5|9866.5|9852.5|9850.5|2901
1718977800000|2024-06-21 13:50:00|9866.5|9864.5|9863.5|9861.5|9868.5|9866.5|9860|9858|1365
1718978100000|2024-06-21 13:55:00|9864.5|9862.5|9862.5|9860.5|9867.5|9865.5|9862.5|9860.5|797
1718978400000|2024-06-21 14:00:00|9861.5|9859.5|9853.5|9851.5|9862.5|9860.5|9852.5|9850.5|1627
1718978700000|2024-06-21 14:05:00|9851.5|9849.5|9854.5|9852.5|9856.5|9854.5|9850.5|9848.5|1157
1718979000000|2024-06-21 14:10:00|9853.5|9851.5|9856.5|9854.5|9858.5|9856.5|9852.5|9850.5|788
1718979300000|2024-06-21 14:15:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9852.5|9850.5|1325
1718979600000|2024-06-21 14:20:00|9857|9855|9852.5|9850.5|9861.5|9859.5|9852.5|9850.5|1502
1718979900000|2024-06-21 14:25:00|9853|9851|9852.5|9850.5|9856|9854|9851.5|9849.5|652
1718980200000|2024-06-21 14:30:00|9853|9851|9842.5|9840.5|9853.5|9851.5|9842.5|9840.5|1123
1718980500000|2024-06-21 14:35:00|9841.5|9839.5|9848.5|9846.5|9849.5|9847.5|9841.5|9839.5|1425
1718980800000|2024-06-21 14:40:00|9847.5|9845.5|9842.5|9840.5|9849.5|9847.5|9841.5|9839.5|1138
1718981100000|2024-06-21 14:45:00|9841.5|9839.5|9840.5|9838.5|9843.5|9841.5|9839.5|9837.5|1578
1718981400000|2024-06-21 14:50:00|9839.5|9837.5|9845.5|9843.5|9847.5|9845.5|9839.5|9837.5|1107
1718981700000|2024-06-21 14:55:00|9846|9844|9848|9846|9848.5|9846.5|9843.5|9841.5|1543
1718982000000|2024-06-21 15:00:00|9848.5|9846.5|9847.5|9845.5|9849.5|9847.5|9845.5|9843.5|1474
1718982300000|2024-06-21 15:05:00|9846.5|9844.5|9849.5|9847.5|9850.5|9848.5|9846.5|9844.5|1323
1718982600000|2024-06-21 15:10:00|9850|9848|9854.5|9852.5|9855|9853|9848.5|9846.5|3477
1718982900000|2024-06-21 15:15:00|9855.5|9853.5|9851.5|9849.5|9856.5|9854.5|9850.5|9848.5|2741
1718983200000|2024-06-21 15:20:00|9852.5|9850.5|9851|9849|9852.5|9850.5|9849.5|9847.5|1210
1718983500000|2024-06-21 15:25:00|9850.5|9848.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|1415
1718983800000|2024-06-21 15:30:00|9850.5|9848.5|9852.5|9850.5|9854.5|9852.5|9849.5|9847.5|1395
1718984100000|2024-06-21 15:35:00|9851.5|9849.5|9852|9850|9852.5|9850.5|9849.5|9847.5|422
1718984400000|2024-06-21 15:40:00|9851.5|9849.5|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|463
1718984700000|2024-06-21 15:45:00|9853|9851|9849.5|9847.5|9853.5|9851.5|9849.5|9847.5|776
1718985000000|2024-06-21 15:50:00|9850.5|9848.5|9849.5|9847.5|9850.5|9848.5|9846.5|9844.5|924
1718985300000|2024-06-21 15:55:00|9850.5|9848.5|9847.5|9845.5|9850.5|9848.5|9846.5|9844.5|903
1718985600000|2024-06-21 16:00:00|9846.5|9844.5|9846.5|9844.5|9847.5|9845.5|9845.5|9843.5|380
1718985900000|2024-06-21 16:05:00|9847.5|9845.5|9849.5|9847.5|9849.5|9847.5|9847.5|9845.5|288
1718986200000|2024-06-21 16:10:00|9848.5|9846.5|9851.5|9849.5|9851.5|9849.5|9848.5|9846.5|225
1718986500000|2024-06-21 16:15:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9850.5|9848.5|167
1718986800000|2024-06-21 16:20:00|9853.5|9851.5|9852.5|9850.5|9853.5|9851.5|9852.5|9850.5|175
1718987100000|2024-06-21 16:25:00|9853.5|9851.5|9853.5|9851.5|9853.5|9851.5|9852.5|9850.5|144
1718987400000|2024-06-21 16:30:00|9854.5|9852.5|9854.5|9852.5|9854.5|9852.5|9853.5|9851.5|80
1718987700000|2024-06-21 16:35:00|9855.5|9853.5|9855.5|9853.5|9855.5|9853.5|9854.5|9852.5|56
1718988000000|2024-06-21 16:40:00|9856.5|9854.5|9856.5|9854.5|9857.5|9855.5|9854.5|9852.5|280
1718988300000|2024-06-21 16:45:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|88
1718988600000|2024-06-21 16:50:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|114
1718988900000|2024-06-21 16:55:00|9856|9854|9856|9854|9857.5|9855.5|9855.5|9853.5|387
1719212400000|2024-06-24 07:00:00|9854.5|9852.5|9862.5|9860.5|9862.5|9860.5|9854.5|9852.5|1819
1719212700000|2024-06-24 07:05:00|9861.5|9859.5|9864.5|9862.5|9866|9864|9861.5|9859.5|771
1719213000000|2024-06-24 07:10:00|9865.5|9863.5|9868.5|9866.5|9869.5|9867.5|9861.5|9859.5|471
1719213300000|2024-06-24 07:15:00|9869|9867|9867.5|9865.5|9869.5|9867.5|9864.5|9862.5|723
1719213600000|2024-06-24 07:20:00|9866.5|9864.5|9868.5|9866.5|9868.5|9866.5|9863.5|9861.5|579
1719213900000|2024-06-24 07:25:00|9867.5|9865.5|9869.5|9867.5|9871.5|9869.5|9867.5|9865.5|624
1719214200000|2024-06-24 07:30:00|9869|9867|9868.5|9866.5|9870.5|9868.5|9866.5|9864.5|634
1719214500000|2024-06-24 07:35:00|9869.5|9867.5|9869.5|9867.5|9870.5|9868.5|9868.5|9866.5|518
1719214800000|2024-06-24 07:40:00|9870.5|9868.5|9869.5|9867.5|9870.5|9868.5|9868.5|9866.5|581
1719215100000|2024-06-24 07:45:00|9868.5|9866.5|9870.5|9868.5|9872.5|9870.5|9868.5|9866.5|664
1719215400000|2024-06-24 07:50:00|9871.5|9869.5|9865.5|9863.5|9871.5|9869.5|9865.5|9863.5|653
1719215700000|2024-06-24 07:55:00|9866.5|9864.5|9868|9866|9869.5|9867.5|9865.5|9863.5|884
1719216000000|2024-06-24 08:00:00|9867.5|9865.5|9875.5|9873.5|9876.5|9874.5|9867.5|9865.5|1411
1719216300000|2024-06-24 08:05:00|9874.5|9872.5|9870.5|9868.5|9876.5|9874.5|9870.5|9868.5|747
1719216600000|2024-06-24 08:10:00|9871|9869|9868.5|9866.5|9871.5|9869.5|9867.5|9865.5|595
1719216900000|2024-06-24 08:15:00|9869|9867|9865.5|9863.5|9869|9867|9865.5|9863.5|565
1719217200000|2024-06-24 08:20:00|9866.5|9864.5|9866.5|9864.5|9867.5|9865.5|9864.5|9862.5|561
1719217500000|2024-06-24 08:25:00|9865.5|9863.5|9866.5|9864.5|9867.5|9865.5|9864.5|9862.5|488
1719217800000|2024-06-24 08:30:00|9865.5|9863.5|9867.5|9865.5|9870.5|9868.5|9864.5|9862.5|519
1719218100000|2024-06-24 08:35:00|9868.5|9866.5|9867.5|9865.5|9869|9867|9865.5|9863.5|391
1719218400000|2024-06-24 08:40:00|9868|9866|9866.5|9864.5|9868|9866|9865.5|9863.5|345
1719218700000|2024-06-24 08:45:00|9865.5|9863.5|9864.5|9862.5|9867.5|9865.5|9864.5|9862.5|720
1719219000000|2024-06-24 08:50:00|9863.5|9861.5|9863.5|9861.5|9864.5|9862.5|9863.5|9861.5|463
1719219300000|2024-06-24 08:55:00|9864.5|9862.5|9865.5|9863.5|9866.5|9864.5|9863.5|9861.5|257
1719219600000|2024-06-24 09:00:00|9864.5|9862.5|9865|9863|9865.5|9863.5|9864.5|9862.5|399
1719219900000|2024-06-24 09:05:00|9864.5|9862.5|9859.5|9857.5|9865.5|9863.5|9857.5|9855.5|815
1719220200000|2024-06-24 09:10:00|9859|9857|9859.5|9857.5|9859.5|9857.5|9856.5|9854.5|571
1719220500000|2024-06-24 09:15:00|9858.5|9856.5|9857.5|9855.5|9859.5|9857.5|9856.5|9854.5|796
1719220800000|2024-06-24 09:20:00|9858|9856|9856.5|9854.5|9858.5|9856.5|9855.5|9853.5|400
1719221100000|2024-06-24 09:25:00|9857.5|9855.5|9856.5|9854.5|9858.5|9856.5|9855.5|9853.5|329
1719221400000|2024-06-24 09:30:00|9855.5|9853.5|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|978
1719221700000|2024-06-24 09:35:00|9853.5|9851.5|9856.5|9854.5|9856.5|9854.5|9853.5|9851.5|787
1719222000000|2024-06-24 09:40:00|9857|9855|9854.5|9852.5|9857|9855|9854.5|9852.5|469
1719222300000|2024-06-24 09:45:00|9855.5|9853.5|9852.5|9850.5|9855.5|9853.5|9851.5|9849.5|637
1719222600000|2024-06-24 09:50:00|9851.5|9849.5|9852.5|9850.5|9852.5|9850.5|9849.5|9847.5|522
1719222900000|2024-06-24 09:55:00|9852|9850|9850.5|9848.5|9852.5|9850.5|9850.5|9848.5|719
1719223200000|2024-06-24 10:00:00|9851.5|9849.5|9849.5|9847.5|9852.5|9850.5|9849.5|9847.5|678
1719223500000|2024-06-24 10:05:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|825
1719223800000|2024-06-24 10:10:00|9849.5|9847.5|9851.5|9849.5|9851.5|9849.5|9849.5|9847.5|863
1719224100000|2024-06-24 10:15:00|9852.5|9850.5|9851.5|9849.5|9855.5|9853.5|9851.5|9849.5|652
1719224400000|2024-06-24 10:20:00|9852.5|9850.5|9853.5|9851.5|9855.5|9853.5|9851.5|9849.5|363
1719224700000|2024-06-24 10:25:00|9852.5|9850.5|9851.5|9849.5|9853.5|9851.5|9850.5|9848.5|456
1719225000000|2024-06-24 10:30:00|9852.5|9850.5|9848.5|9846.5|9853.5|9851.5|9848.5|9846.5|895
1719225300000|2024-06-24 10:35:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|616
1719225600000|2024-06-24 10:40:00|9849.5|9847.5|9847.5|9845.5|9849.5|9847.5|9846.5|9844.5|604
1719225900000|2024-06-24 10:45:00|9848.5|9846.5|9847.5|9845.5|9848.5|9846.5|9846.5|9844.5|886
1719226200000|2024-06-24 10:50:00|9846.5|9844.5|9845.5|9843.5|9847.5|9845.5|9844.5|9842.5|608
1719226500000|2024-06-24 10:55:00|9844.5|9842.5|9846.5|9844.5|9847.5|9845.5|9844|9842|858
1719226800000|2024-06-24 11:00:00|9847.5|9845.5|9844.5|9842.5|9847.5|9845.5|9843.5|9841.5|824
1719227100000|2024-06-24 11:05:00|9845|9843|9844.5|9842.5|9847.5|9845.5|9844.5|9842.5|659
1719227400000|2024-06-24 11:10:00|9843.5|9841.5|9842.5|9840.5|9844.5|9842.5|9842.5|9840.5|491
1719227700000|2024-06-24 11:15:00|9843.5|9841.5|9842.5|9840.5|9843.5|9841.5|9842.5|9840.5|614
1719228000000|2024-06-24 11:20:00|9841.5|9839.5|9844.5|9842.5|9844.5|9842.5|9841.5|9839.5|961
1719228300000|2024-06-24 11:25:00|9843.5|9841.5|9845.5|9843.5|9845.5|9843.5|9843.5|9841.5|491
1719228600000|2024-06-24 11:30:00|9844.5|9842.5|9844.5|9842.5|9846.5|9844.5|9844.5|9842.5|511
1719228900000|2024-06-24 11:35:00|9845.5|9843.5|9846.5|9844.5|9847.5|9845.5|9845.5|9843.5|214
1719229200000|2024-06-24 11:40:00|9845.5|9843.5|9845.5|9843.5|9846.5|9844.5|9844.5|9842.5|292
1719229500000|2024-06-24 11:45:00|9844.5|9842.5|9844.5|9842.5|9845.5|9843.5|9843.5|9841.5|632
1719229800000|2024-06-24 11:50:00|9845.5|9843.5|9845.5|9843.5|9846.5|9844.5|9845.5|9843.5|298
1719230100000|2024-06-24 11:55:00|9846.5|9844.5|9842.5|9840.5|9846.5|9844.5|9842.5|9840.5|476
1719230400000|2024-06-24 12:00:00|9841.5|9839.5|9841.5|9839.5|9841.5|9839.5|9838.5|9836.5|1048
1719230700000|2024-06-24 12:05:00|9840.5|9838.5|9841.5|9839.5|9842.5|9840.5|9840.5|9838.5|654
1719231000000|2024-06-24 12:10:00|9842.5|9840.5|9840.5|9838.5|9842.5|9840.5|9840.5|9838.5|444
1719231300000|2024-06-24 12:15:00|9841.5|9839.5|9839.5|9837.5|9842.5|9840.5|9839.5|9837.5|766
1719231600000|2024-06-24 12:20:00|9838.5|9836.5|9843.5|9841.5|9843.5|9841.5|9838.5|9836.5|651
1719231900000|2024-06-24 12:25:00|9844.5|9842.5|9846.5|9844.5|9847.5|9845.5|9844.5|9842.5|876
1719232200000|2024-06-24 12:30:00|9846|9844|9844.5|9842.5|9846.5|9844.5|9843.5|9841.5|734
1719232500000|2024-06-24 12:35:00|9843.5|9841.5|9846.5|9844.5|9848.5|9846.5|9843.5|9841.5|468
1719232800000|2024-06-24 12:40:00|9847.5|9845.5|9852.5|9850.5|9852.5|9850.5|9846.5|9844.5|800
1719233100000|2024-06-24 12:45:00|9853.5|9851.5|9851.5|9849.5|9853.5|9851.5|9851.5|9849.5|1012
1719233400000|2024-06-24 12:50:00|9852.5|9850.5|9848.5|9846.5|9852.5|9850.5|9848.5|9846.5|886
1719233700000|2024-06-24 12:55:00|9849.5|9847.5|9847.5|9845.5|9850.5|9848.5|9847.5|9845.5|1001
1719234000000|2024-06-24 13:00:00|9846.5|9844.5|9848.5|9846.5|9850.5|9848.5|9846.5|9844.5|644
1719234300000|2024-06-24 13:05:00|9847.5|9845.5|9847.5|9845.5|9850.5|9848.5|9846.5|9844.5|1254
1719234600000|2024-06-24 13:10:00|9846.5|9844.5|9850.5|9848.5|9850.5|9848.5|9846.5|9844.5|875
1719234900000|2024-06-24 13:15:00|9851.5|9849.5|9855.5|9853.5|9855.5|9853.5|9851.5|9849.5|1594
1719235200000|2024-06-24 13:20:00|9856.5|9854.5|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|997
1719235500000|2024-06-24 13:25:00|9855.5|9853.5|9858.5|9856.5|9858.5|9856.5|9855.5|9853.5|1028
1719235800000|2024-06-24 13:30:00|9857.5|9855.5|9853.5|9851.5|9857.5|9855.5|9852.5|9850.5|817
1719236100000|2024-06-24 13:35:00|9852.5|9850.5|9847.5|9845.5|9853.5|9851.5|9846.5|9844.5|1497
1719236400000|2024-06-24 13:40:00|9848|9846|9848.5|9846.5|9849.5|9847.5|9843.5|9841.5|3740
1719236700000|2024-06-24 13:45:00|9846.5|9844.5|9848.5|9846.5|9849.5|9847.5|9845.5|9843.5|3560
1719237000000|2024-06-24 13:50:00|9847.5|9845.5|9852.5|9850.5|9852.5|9850.5|9847.5|9845.5|702
1719237300000|2024-06-24 13:55:00|9851.5|9849.5|9851.5|9849.5|9852.5|9850.5|9849.5|9847.5|741
1719237600000|2024-06-24 14:00:00|9851|9849|9854.5|9852.5|9854.5|9852.5|9850.5|9848.5|1273
1719237900000|2024-06-24 14:05:00|9855.5|9853.5|9857.5|9855.5|9858.5|9856.5|9852.5|9850.5|686
1719238200000|2024-06-24 14:10:00|9858.5|9856.5|9855.5|9853.5|9859.5|9857.5|9854.5|9852.5|971
1719238500000|2024-06-24 14:15:00|9856.5|9854.5|9852.5|9850.5|9856.5|9854.5|9852.5|9850.5|812
1719238800000|2024-06-24 14:20:00|9853.5|9851.5|9856.5|9854.5|9856.5|9854.5|9852.5|9850.5|814
1719239100000|2024-06-24 14:25:00|9857.5|9855.5|9854.5|9852.5|9857.5|9855.5|9854.5|9852.5|764
1719239400000|2024-06-24 14:30:00|9853.5|9851.5|9853.5|9851.5|9856.5|9854.5|9852.5|9850.5|1183
1719239700000|2024-06-24 14:35:00|9853|9851|9852.5|9850.5|9853.5|9851.5|9850.5|9848.5|950
1719240000000|2024-06-24 14:40:00|9852|9850|9851.5|9849.5|9852.5|9850.5|9850.5|9848.5|648
1719240300000|2024-06-24 14:45:00|9852.5|9850.5|9847.5|9845.5|9853.5|9851.5|9846.5|9844.5|629
1719240600000|2024-06-24 14:50:00|9848.5|9846.5|9848.5|9846.5|9848.5|9846.5|9846.5|9844.5|418
1719240900000|2024-06-24 14:55:00|9847.5|9845.5|9844.5|9842.5|9848.5|9846.5|9843.5|9841.5|701
1719241200000|2024-06-24 15:00:00|9843.5|9841.5|9844.5|9842.5|9845.5|9843.5|9842.5|9840.5|553
1719241500000|2024-06-24 15:05:00|9845.5|9843.5|9844.5|9842.5|9846.5|9844.5|9843.5|9841.5|926
1719241800000|2024-06-24 15:10:00|9845.5|9843.5|9852.5|9850.5|9852.5|9850.5|9844.5|9842.5|2230
1719242100000|2024-06-24 15:15:00|9851.5|9849.5|9851.5|9849.5|9852.5|9850.5|9848.5|9846.5|2977
1719242400000|2024-06-24 15:20:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|700
1719242700000|2024-06-24 15:25:00|9849.5|9847.5|9848.5|9846.5|9850.5|9848.5|9847.5|9845.5|803
1719243000000|2024-06-24 15:30:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|714
1719243300000|2024-06-24 15:35:00|9850.5|9848.5|9847.5|9845.5|9850.5|9848.5|9847.5|9845.5|580
1719243600000|2024-06-24 15:40:00|9848.5|9846.5|9847.5|9845.5|9849.5|9847.5|9847.5|9845.5|515
1719243900000|2024-06-24 15:45:00|9848.5|9846.5|9847.5|9845.5|9848.5|9846.5|9847.5|9845.5|264
1719244200000|2024-06-24 15:50:00|9846.5|9844.5|9849.5|9847.5|9849.5|9847.5|9846.5|9844.5|663
1719244500000|2024-06-24 15:55:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|526
1719244800000|2024-06-24 16:00:00|9849.5|9847.5|9849.5|9847.5|9850.5|9848.5|9849.5|9847.5|356
1719245100000|2024-06-24 16:05:00|9850.5|9848.5|9848.5|9846.5|9850.5|9848.5|9848.5|9846.5|347
1719245400000|2024-06-24 16:10:00|9849.5|9847.5|9847.5|9845.5|9849.5|9847.5|9847.5|9845.5|589
1719245700000|2024-06-24 16:15:00|9846.5|9844.5|9845.5|9843.5|9846.5|9844.5|9845.5|9843.5|93
1719246000000|2024-06-24 16:20:00|9846.5|9844.5|9847.5|9845.5|9847.5|9845.5|9846.5|9844.5|388
1719246300000|2024-06-24 16:25:00|9848.5|9846.5|9847.5|9845.5|9848.5|9846.5|9847.5|9845.5|119
1719246600000|2024-06-24 16:30:00|9848|9846|9848.5|9846.5|9848.5|9846.5|9847.5|9845.5|192
1719246900000|2024-06-24 16:35:00|9849.5|9847.5|9850.5|9848.5|9850.5|9848.5|9848.5|9846.5|221
1719247200000|2024-06-24 16:40:00|9851.5|9849.5|9851.5|9849.5|9851.5|9849.5|9850.5|9848.5|142
1719247500000|2024-06-24 16:45:00|9852.5|9850.5|9853.5|9851.5|9853.5|9851.5|9850.5|9848.5|443
1719247800000|2024-06-24 16:50:00|9852.5|9850.5|9853.5|9851.5|9855.5|9853.5|9852.5|9850.5|250
1719248100000|2024-06-24 16:55:00|9852.5|9850.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|270
1719298800000|2024-06-25 07:00:00|9867.5|9865.5|9861.5|9859.5|9869.5|9867.5|9861.5|9859.5|1761
1719299100000|2024-06-25 07:05:00|9860.5|9858.5|9860.5|9858.5|9861.5|9859.5|9857.5|9855.5|1433
1719299400000|2024-06-25 07:10:00|9861.5|9859.5|9863.5|9861.5|9863.5|9861.5|9859.5|9857.5|1201
1719299700000|2024-06-25 07:15:00|9864.5|9862.5|9865.5|9863.5|9867.5|9865.5|9863.5|9861.5|565
1719300000000|2024-06-25 07:20:00|9864.5|9862.5|9862.5|9860.5|9866.5|9864.5|9861.5|9859.5|999
1719300300000|2024-06-25 07:25:00|9861.5|9859.5|9860.5|9858.5|9863|9861|9860.5|9858.5|632
1719300600000|2024-06-25 07:30:00|9859.5|9857.5|9861.5|9859.5|9861.5|9859.5|9856.5|9854.5|1365
1719300900000|2024-06-25 07:35:00|9861|9859|9864.5|9862.5|9864.5|9862.5|9857.5|9855.5|1112
1719301200000|2024-06-25 07:40:00|9865|9863|9866.5|9864.5|9867.5|9865.5|9860.5|9858.5|1082
1719301500000|2024-06-25 07:45:00|9865.5|9863.5|9866.5|9864.5|9868.5|9866.5|9863.5|9861.5|1089
1719301800000|2024-06-25 07:50:00|9865.5|9863.5|9865.5|9863.5|9868.5|9866.5|9865.5|9863.5|1374
1719302100000|2024-06-25 07:55:00|9864.5|9862.5|9869.5|9867.5|9870.5|9868.5|9864.5|9862.5|1641
1719302400000|2024-06-25 08:00:00|9868.5|9866.5|9865.5|9863.5|9869.5|9867.5|9864.5|9862.5|1256
1719302700000|2024-06-25 08:05:00|9864.5|9862.5|9864.5|9862.5|9864.5|9862.5|9861.5|9859.5|982
1719303000000|2024-06-25 08:10:00|9864|9862|9861.5|9859.5|9864.5|9862.5|9861.5|9859.5|1000
1719303300000|2024-06-25 08:15:00|9862.5|9860.5|9867.5|9865.5|9868.5|9866.5|9861.5|9859.5|1148
1719303600000|2024-06-25 08:20:00|9866.5|9864.5|9866.5|9864.5|9867.5|9865.5|9865.5|9863.5|1187
1719303900000|2024-06-25 08:25:00|9865.5|9863.5|9863.5|9861.5|9866.5|9864.5|9863.5|9861.5|722
1719304200000|2024-06-25 08:30:00|9862.5|9860.5|9861.5|9859.5|9864.5|9862.5|9861.5|9859.5|696
1719304500000|2024-06-25 08:35:00|9862.5|9860.5|9862.5|9860.5|9862.5|9860.5|9859.5|9857.5|1181
1719304800000|2024-06-25 08:40:00|9861.5|9859.5|9861.5|9859.5|9862.5|9860.5|9860.5|9858.5|669
1719305100000|2024-06-25 08:45:00|9862.5|9860.5|9862.5|9860.5|9863.5|9861.5|9861.5|9859.5|621
1719305400000|2024-06-25 08:50:00|9861.5|9859.5|9861.5|9859.5|9863.5|9861.5|9860.5|9858.5|1242
1719305700000|2024-06-25 08:55:00|9860.5|9858.5|9863.5|9861.5|9863.5|9861.5|9860.5|9858.5|3362
1719306000000|2024-06-25 09:00:00|9864.5|9862.5|9860.5|9858.5|9864.5|9862.5|9858.5|9856.5|4569
1719306300000|2024-06-25 09:05:00|9859.5|9857.5|9863.5|9861.5|9863.5|9861.5|9859.5|9857.5|1060
1719306600000|2024-06-25 09:10:00|9864|9862|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|1192
1719306900000|2024-06-25 09:15:00|9865|9863|9869.5|9867.5|9869.5|9867.5|9864.5|9862.5|713
1719307200000|2024-06-25 09:20:00|9870.5|9868.5|9869.5|9867.5|9870.5|9868.5|9868.5|9866.5|1175
1719307500000|2024-06-25 09:25:00|9868.5|9866.5|9871.5|9869.5|9872.5|9870.5|9867.5|9865.5|2061
1719307800000|2024-06-25 09:30:00|9872|9870|9871.5|9869.5|9873.5|9871.5|9870.5|9868.5|1061
1719308100000|2024-06-25 09:35:00|9872.5|9870.5|9874|9872|9874.5|9872.5|9871.5|9869.5|940
1719308400000|2024-06-25 09:40:00|9873.5|9871.5|9875.5|9873.5|9875.5|9873.5|9873|9871|952
1719308700000|2024-06-25 09:45:00|9876.5|9874.5|9876.5|9874.5|9877.5|9875.5|9875.5|9873.5|825
1719309000000|2024-06-25 09:50:00|9877.5|9875.5|9879.5|9877.5|9879.5|9877.5|9876.5|9874.5|1446
1719309300000|2024-06-25 09:55:00|9880.5|9878.5|9876.5|9874.5|9880.5|9878.5|9876.5|9874.5|1128
1719309600000|2024-06-25 10:00:00|9877|9875|9875.5|9873.5|9877.5|9875.5|9873.5|9871.5|692
1719309900000|2024-06-25 10:05:00|9874.5|9872.5|9877.5|9875.5|9878.5|9876.5|9874.5|9872.5|1084
1719310200000|2024-06-25 10:10:00|9877|9875|9876.5|9874.5|9877.5|9875.5|9874.5|9872.5|824
1719310500000|2024-06-25 10:15:00|9877|9875|9878.5|9876.5|9878.5|9876.5|9876.5|9874.5|1312
1719310800000|2024-06-25 10:20:00|9877.5|9875.5|9878.5|9876.5|9879.5|9877.5|9877.5|9875.5|1250
1719311100000|2024-06-25 10:25:00|9879.5|9877.5|9881.5|9879.5|9881.5|9879.5|9878.5|9876.5|805
1719311400000|2024-06-25 10:30:00|9880.5|9878.5|9883.5|9881.5|9883.5|9881.5|9879.5|9877.5|593
1719311700000|2024-06-25 10:35:00|9884.5|9882.5|9884.5|9882.5|9886.5|9884.5|9882.5|9880.5|1259
1719312000000|2024-06-25 10:40:00|9884|9882|9887.5|9885.5|9888.5|9886.5|9884|9882|784
1719312300000|2024-06-25 10:45:00|9886.5|9884.5|9885.5|9883.5|9888.5|9886.5|9884.5|9882.5|905
1719312600000|2024-06-25 10:50:00|9886|9884|9885.5|9883.5|9886.5|9884.5|9884.5|9882.5|790
1719312900000|2024-06-25 10:55:00|9885|9883|9885.5|9883.5|9885.5|9883.5|9882.5|9880.5|476
1719313200000|2024-06-25 11:00:00|9886.5|9884.5|9883.5|9881.5|9886.5|9884.5|9881.5|9879.5|988
1719313500000|2024-06-25 11:05:00|9884.5|9882.5|9881.5|9879.5|9885|9883|9880.5|9878.5|729
1719313800000|2024-06-25 11:10:00|9880.5|9878.5|9881.5|9879.5|9881.5|9879.5|9880.5|9878.5|322
1719314100000|2024-06-25 11:15:00|9882.5|9880.5|9884.5|9882.5|9884.5|9882.5|9882.5|9880.5|308
1719314400000|2024-06-25 11:20:00|9883.5|9881.5|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|342
1719314700000|2024-06-25 11:25:00|9880.5|9878.5|9881.5|9879.5|9882.5|9880.5|9880.5|9878.5|458
1719315000000|2024-06-25 11:30:00|9882.5|9880.5|9883.5|9881.5|9884.5|9882.5|9881.5|9879.5|193
1719315300000|2024-06-25 11:35:00|9883|9881|9885.5|9883.5|9885.5|9883.5|9880.5|9878.5|794
1719315600000|2024-06-25 11:40:00|9886.5|9884.5|9886.5|9884.5|9887.5|9885.5|9885.5|9883.5|401
1719315900000|2024-06-25 11:45:00|9887.5|9885.5|9889.5|9887.5|9890.5|9888.5|9886.5|9884.5|930
1719316200000|2024-06-25 11:50:00|9890.5|9888.5|9891.5|9889.5|9893.5|9891.5|9889.5|9887.5|941
1719316500000|2024-06-25 11:55:00|9892.5|9890.5|9890.5|9888.5|9892.5|9890.5|9888.5|9886.5|794
1719316800000|2024-06-25 12:00:00|9891.5|9889.5|9889.5|9887.5|9891.5|9889.5|9888.5|9886.5|1012
1719317100000|2024-06-25 12:05:00|9890.5|9888.5|9886.5|9884.5|9890.5|9888.5|9886.5|9884.5|862
1719317400000|2024-06-25 12:10:00|9885.5|9883.5|9885.5|9883.5|9887.5|9885.5|9884.5|9882.5|919
1719317700000|2024-06-25 12:15:00|9884.5|9882.5|9885.5|9883.5|9886.5|9884.5|9882.5|9880.5|447
1719318000000|2024-06-25 12:20:00|9886.5|9884.5|9888.5|9886.5|9890.5|9888.5|9885.5|9883.5|1131
1719318300000|2024-06-25 12:25:00|9887.5|9885.5|9888.5|9886.5|9888.5|9886.5|9886.5|9884.5|567
1719318600000|2024-06-25 12:30:00|9882.5|9880.5|9879.5|9877.5|9884.5|9882.5|9876.5|9874.5|2705
1719318900000|2024-06-25 12:35:00|9880.5|9878.5|9874.5|9872.5|9881.5|9879.5|9874.5|9872.5|930
1719319200000|2024-06-25 12:40:00|9873.5|9871.5|9869.5|9867.5|9873.5|9871.5|9868.5|9866.5|704
1719319500000|2024-06-25 12:45:00|9868.5|9866.5|9868.5|9866.5|9873.5|9871.5|9868.5|9866.5|1647
1719319800000|2024-06-25 12:50:00|9869.5|9867.5|9868.5|9866.5|9869.5|9867.5|9864.5|9862.5|1118
1719320100000|2024-06-25 12:55:00|9868|9866|9863.5|9861.5|9868.5|9866.5|9863.5|9861.5|754
1719320400000|2024-06-25 13:00:00|9864|9862|9860.5|9858.5|9864|9862|9859.5|9857.5|1966
1719320700000|2024-06-25 13:05:00|9861|9859|9858.5|9856.5|9863.5|9861.5|9857.5|9855.5|1207
1719321000000|2024-06-25 13:10:00|9859|9857|9851.5|9849.5|9859|9857|9851.5|9849.5|1338
1719321300000|2024-06-25 13:15:00|9852.5|9850.5|9848.5|9846.5|9854.5|9852.5|9848.5|9846.5|1245
1719321600000|2024-06-25 13:20:00|9849.5|9847.5|9848.5|9846.5|9852.5|9850.5|9848.5|9846.5|1200
1719321900000|2024-06-25 13:25:00|9847.5|9845.5|9845.5|9843.5|9849|9847|9845.5|9843.5|1063
1719322200000|2024-06-25 13:30:00|9846.5|9844.5|9851.5|9849.5|9852.5|9850.5|9846.5|9844.5|1456
1719322500000|2024-06-25 13:35:00|9852.5|9850.5|9849.5|9847.5|9853.5|9851.5|9847.5|9845.5|1190
1719322800000|2024-06-25 13:40:00|9850|9848|9852.5|9850.5|9853.5|9851.5|9849.5|9847.5|1095
1719323100000|2024-06-25 13:45:00|9851.5|9849.5|9855.5|9853.5|9857.5|9855.5|9851.5|9849.5|1239
1719323400000|2024-06-25 13:50:00|9856.5|9854.5|9854.5|9852.5|9857.5|9855.5|9853.5|9851.5|1215
1719323700000|2024-06-25 13:55:00|9855|9853|9854|9852|9855.5|9853.5|9852.5|9850.5|809
1719324000000|2024-06-25 14:00:00|9853.5|9851.5|9853.5|9851.5|9856.5|9854.5|9850.5|9848.5|1238
1719324300000|2024-06-25 14:05:00|9854.5|9852.5|9852.5|9850.5|9854.5|9852.5|9848.5|9846.5|1088
1719324600000|2024-06-25 14:10:00|9851.5|9849.5|9855.5|9853.5|9856.5|9854.5|9850.5|9848.5|747
1719324900000|2024-06-25 14:15:00|9856|9854|9856.5|9854.5|9858.5|9856.5|9854.5|9852.5|878
1719325200000|2024-06-25 14:20:00|9857.5|9855.5|9862.5|9860.5|9862.5|9860.5|9856.5|9854.5|565
1719325500000|2024-06-25 14:25:00|9861.5|9859.5|9864.5|9862.5|9865.5|9863.5|9861.5|9859.5|753
1719325800000|2024-06-25 14:30:00|9863.5|9861.5|9861.5|9859.5|9865.5|9863.5|9860.5|9858.5|957
1719326100000|2024-06-25 14:35:00|9860.5|9858.5|9865.5|9863.5|9866.5|9864.5|9860.5|9858.5|613
1719326400000|2024-06-25 14:40:00|9864.5|9862.5|9864.5|9862.5|9865.5|9863.5|9863.5|9861.5|503
1719326700000|2024-06-25 14:45:00|9863.5|9861.5|9864.5|9862.5|9866.5|9864.5|9863.5|9861.5|661
1719327000000|2024-06-25 14:50:00|9865.5|9863.5|9864.5|9862.5|9865.5|9863.5|9863.5|9861.5|879
1719327300000|2024-06-25 14:55:00|9864|9862|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|937
1719327600000|2024-06-25 15:00:00|9861.5|9859.5|9861.5|9859.5|9862.5|9860.5|9860.5|9858.5|1153
1719327900000|2024-06-25 15:05:00|9862.5|9860.5|9860.5|9858.5|9862.5|9860.5|9859.5|9857.5|550
1719328200000|2024-06-25 15:10:00|9861.5|9859.5|9865.5|9863.5|9866.5|9864.5|9860.5|9858.5|2874
1719328500000|2024-06-25 15:15:00|9864.5|9862.5|9862.5|9860.5|9865.5|9863.5|9861.5|9859.5|2107
1719328800000|2024-06-25 15:20:00|9863.5|9861.5|9860.5|9858.5|9863.5|9861.5|9859.5|9857.5|891
1719329100000|2024-06-25 15:25:00|9861.5|9859.5|9860.5|9858.5|9861.5|9859.5|9858.5|9856.5|459
1719329400000|2024-06-25 15:30:00|9859.5|9857.5|9859.5|9857.5|9861.5|9859.5|9859.5|9857.5|683
1719329700000|2024-06-25 15:35:00|9860.5|9858.5|9860.5|9858.5|9861.5|9859.5|9859.5|9857.5|869
1719330000000|2024-06-25 15:40:00|9861.5|9859.5|9860.5|9858.5|9862.5|9860.5|9860.5|9858.5|390
1719330300000|2024-06-25 15:45:00|9859.5|9857.5|9858.5|9856.5|9860.5|9858.5|9858.5|9856.5|515
1719330600000|2024-06-25 15:50:00|9857.5|9855.5|9854.5|9852.5|9857.5|9855.5|9854.5|9852.5|1170
1719330900000|2024-06-25 15:55:00|9853.5|9851.5|9853.5|9851.5|9854.5|9852.5|9852.5|9850.5|1117
1719331200000|2024-06-25 16:00:00|9853|9851|9849.5|9847.5|9853.5|9851.5|9849.5|9847.5|935
1719331500000|2024-06-25 16:05:00|9850|9848|9848.5|9846.5|9850.5|9848.5|9848.5|9846.5|451
1719331800000|2024-06-25 16:10:00|9849.5|9847.5|9847.5|9845.5|9850.5|9848.5|9846.5|9844.5|665
1719332100000|2024-06-25 16:15:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9847.5|9845.5|384
1719332400000|2024-06-25 16:20:00|9848.5|9846.5|9847.5|9845.5|9849.5|9847.5|9847.5|9845.5|172
1719332700000|2024-06-25 16:25:00|||||||||210
1719333000000|2024-06-25 16:30:00|9848.5|9846.5|9848.5|9846.5|9848.5|9846.5|9847.5|9845.5|341
1719333300000|2024-06-25 16:35:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9847.5|9845.5|194
1719333600000|2024-06-25 16:40:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9847.5|9845.5|184
1719333900000|2024-06-25 16:45:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9847.5|9845.5|213
1719334200000|2024-06-25 16:50:00|9849|9847|9849|9847|9849.5|9847.5|9848.5|9846.5|296
1719334500000|2024-06-25 16:55:00|9848.5|9846.5|9852|9850|9852|9850|9848.5|9846.5|418
1719385200000|2024-06-26 07:00:00|9851.5|9849.5|9844.5|9842.5|9851.5|9849.5|9841.5|9839.5|1929
1719385500000|2024-06-26 07:05:00|9843.5|9841.5|9843.5|9841.5|9845.5|9843.5|9840.5|9838.5|1234
1719385800000|2024-06-26 07:10:00|9842.5|9840.5|9845.5|9843.5|9846.5|9844.5|9841.5|9839.5|944
1719386100000|2024-06-26 07:15:00|9844.5|9842.5|9836.5|9834.5|9844.5|9842.5|9836.5|9834.5|1118
1719386400000|2024-06-26 07:20:00|9835.5|9833.5|9838.5|9836.5|9839.5|9837.5|9835.5|9833.5|710
1719386700000|2024-06-26 07:25:00|9839|9837|9838.5|9836.5|9840.5|9838.5|9838.5|9836.5|632
1719387000000|2024-06-26 07:30:00|9839.5|9837.5|9838.5|9836.5|9841.5|9839.5|9837.5|9835.5|816
1719387300000|2024-06-26 07:35:00|9839.5|9837.5|9841.5|9839.5|9843.5|9841.5|9838.5|9836.5|874
1719387600000|2024-06-26 07:40:00|9842.5|9840.5|9842.5|9840.5|9843.5|9841.5|9840.5|9838.5|1022
1719387900000|2024-06-26 07:45:00|9841.5|9839.5|9838.5|9836.5|9842.5|9840.5|9838|9836|734
1719388200000|2024-06-26 07:50:00|9838|9836|9837.5|9835.5|9838|9836|9835.5|9833.5|575
1719388500000|2024-06-26 07:55:00|9838.5|9836.5|9837.5|9835.5|9839.5|9837.5|9837.5|9835.5|1254
1719388800000|2024-06-26 08:00:00|9838.5|9836.5|9839.5|9837.5|9840.5|9838.5|9837.5|9835.5|493
1719389100000|2024-06-26 08:05:00|9840.5|9838.5|9835.5|9833.5|9840.5|9838.5|9834.5|9832.5|535
1719389400000|2024-06-26 08:10:00|9834.5|9832.5|9834.5|9832.5|9836.5|9834.5|9833|9831|839
1719389700000|2024-06-26 08:15:00|9835.5|9833.5|9832.5|9830.5|9835.5|9833.5|9832.5|9830.5|417
1719390000000|2024-06-26 08:20:00|9833.5|9831.5|9834.5|9832.5|9834.5|9832.5|9831.5|9829.5|913
1719390300000|2024-06-26 08:25:00|9835.5|9833.5|9833.5|9831.5|9835.5|9833.5|9832.5|9830.5|880
1719390600000|2024-06-26 08:30:00|9832.5|9830.5|9834.5|9832.5|9834.5|9832.5|9830.5|9828.5|901
1719390900000|2024-06-26 08:35:00|9835.5|9833.5|9835.5|9833.5|9838.5|9836.5|9834.5|9832.5|1076
1719391200000|2024-06-26 08:40:00|9834.5|9832.5|9831.5|9829.5|9834.5|9832.5|9831.5|9829.5|2087
1719391500000|2024-06-26 08:45:00|9830.5|9828.5|9830.5|9828.5|9831.5|9829.5|9829.5|9827.5|1194
1719391800000|2024-06-26 08:50:00|9831.5|9829.5|9834.5|9832.5|9834.5|9832.5|9830.5|9828.5|2788
1719392100000|2024-06-26 08:55:00|9835.5|9833.5|9835.5|9833.5|9837.5|9835.5|9835.5|9833.5|7994
1719392400000|2024-06-26 09:00:00|9836.5|9834.5|9841.5|9839.5|9843.5|9841.5|9834.5|9832.5|6342
1719392700000|2024-06-26 09:05:00|9842.5|9840.5|9840.5|9838.5|9844.5|9842.5|9839.5|9837.5|2316
1719393000000|2024-06-26 09:10:00|9841.5|9839.5|9844.5|9842.5|9845.5|9843.5|9840.5|9838.5|2121
1719393300000|2024-06-26 09:15:00|9845|9843|9840.5|9838.5|9845.5|9843.5|9840.5|9838.5|1661
1719393600000|2024-06-26 09:20:00|9840|9838|9839.5|9837.5|9840.5|9838.5|9837.5|9835.5|1371
1719393900000|2024-06-26 09:25:00|9838.5|9836.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|1168
1719394200000|2024-06-26 09:30:00|9835.5|9833.5|9835.5|9833.5|9837.5|9835.5|9834.5|9832.5|2867
1719394500000|2024-06-26 09:35:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9834.5|9832.5|876
1719394800000|2024-06-26 09:40:00|9835|9833|9837.5|9835.5|9837.5|9835.5|9834.5|9832.5|1320
1719395100000|2024-06-26 09:45:00|9836.5|9834.5|9834.5|9832.5|9837.5|9835.5|9834.5|9832.5|1740
1719395400000|2024-06-26 09:50:00|9833.5|9831.5|9832.5|9830.5|9833.5|9831.5|9829.5|9827.5|2095
1719395700000|2024-06-26 09:55:00|9833.5|9831.5|9835.5|9833.5|9835.5|9833.5|9832.5|9830.5|796
1719396000000|2024-06-26 10:00:00|9834.5|9832.5|9837.5|9835.5|9838.5|9836.5|9834.5|9832.5|1002
1719396300000|2024-06-26 10:05:00|9836.5|9834.5|9839.5|9837.5|9839.5|9837.5|9836.5|9834.5|604
1719396600000|2024-06-26 10:10:00|9838.5|9836.5|9835.5|9833.5|9839.5|9837.5|9835.5|9833.5|917
1719396900000|2024-06-26 10:15:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9832.5|9830.5|1039
1719397200000|2024-06-26 10:20:00|9833.5|9831.5|9832.5|9830.5|9833.5|9831.5|9830.5|9828.5|434
1719397500000|2024-06-26 10:25:00|9833.5|9831.5|9831.5|9829.5|9834.5|9832.5|9828.5|9826.5|911
1719397800000|2024-06-26 10:30:00|9832.5|9830.5|9831.5|9829.5|9832.5|9830.5|9830.5|9828.5|732
1719398100000|2024-06-26 10:35:00|9830.5|9828.5|9830|9828|9831.5|9829.5|9829.5|9827.5|290
1719398400000|2024-06-26 10:40:00|9829.5|9827.5|9828.5|9826.5|9829.5|9827.5|9827.5|9825.5|623
1719398700000|2024-06-26 10:45:00|9827.5|9825.5|9827.5|9825.5|9828.5|9826.5|9826.5|9824.5|675
1719399000000|2024-06-26 10:50:00|9828.5|9826.5|9827.5|9825.5|9828.5|9826.5|9826.5|9824.5|677
1719399300000|2024-06-26 10:55:00|9826.5|9824.5|9829.5|9827.5|9829.5|9827.5|9826.5|9824.5|434
1719399600000|2024-06-26 11:00:00|9830.5|9828.5|9830.5|9828.5|9831.5|9829.5|9830|9828|941
1719399900000|2024-06-26 11:05:00|9829.5|9827.5|9830.5|9828.5|9831.5|9829.5|9829.5|9827.5|719
1719400200000|2024-06-26 11:10:00|9830|9828|9829.5|9827.5|9830.5|9828.5|9827.5|9825.5|589
1719400500000|2024-06-26 11:15:00|9830.5|9828.5|9829.5|9827.5|9830.5|9828.5|9828.5|9826.5|424
1719400800000|2024-06-26 11:20:00|9828.5|9826.5|9826.5|9824.5|9828.5|9826.5|9826.5|9824.5|257
1719401100000|2024-06-26 11:25:00|9827.5|9825.5|9827.5|9825.5|9828.5|9826.5|9826.5|9824.5|688
1719401400000|2024-06-26 11:30:00|9828.5|9826.5|9826.5|9824.5|9829.5|9827.5|9826.5|9824.5|628
1719401700000|2024-06-26 11:35:00|9825.5|9823.5|9821.5|9819.5|9825.5|9823.5|9820.5|9818.5|1476
1719402000000|2024-06-26 11:40:00|9820.5|9818.5|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|1008
1719402300000|2024-06-26 11:45:00|9817.5|9815.5|9818.5|9816.5|9818.5|9816.5|9816.5|9814.5|836
1719402600000|2024-06-26 11:50:00|9817.5|9815.5|9816.5|9814.5|9818.5|9816.5|9815.5|9813.5|715
1719402900000|2024-06-26 11:55:00|9815.5|9813.5|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|1300
1719403200000|2024-06-26 12:00:00|9814.5|9812.5|9812.5|9810.5|9814.5|9812.5|9812.5|9810.5|1062
1719403500000|2024-06-26 12:05:00|9813.5|9811.5|9815.5|9813.5|9816.5|9814.5|9812.5|9810.5|773
1719403800000|2024-06-26 12:10:00|9814.5|9812.5|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|481
1719404100000|2024-06-26 12:15:00|9812.5|9810.5|9814.5|9812.5|9814.5|9812.5|9812.5|9810.5|778
1719404400000|2024-06-26 12:20:00|9813.5|9811.5|9816.5|9814.5|9816.5|9814.5|9812.5|9810.5|1182
1719404700000|2024-06-26 12:25:00|9817.5|9815.5|9818.5|9816.5|9818.5|9816.5|9815.5|9813.5|926
1719405000000|2024-06-26 12:30:00|9817.5|9815.5|9815.5|9813.5|9818.5|9816.5|9814.5|9812.5|1231
1719405300000|2024-06-26 12:35:00|9814.5|9812.5|9817.5|9815.5|9817.5|9815.5|9814.5|9812.5|685
1719405600000|2024-06-26 12:40:00|9816.5|9814.5|9814.5|9812.5|9817.5|9815.5|9813.5|9811.5|917
1719405900000|2024-06-26 12:45:00|9815.5|9813.5|9820.5|9818.5|9820.5|9818.5|9815.5|9813.5|1717
1719406200000|2024-06-26 12:50:00|9821.5|9819.5|9820.5|9818.5|9822.5|9820.5|9817.5|9815.5|1011
1719406500000|2024-06-26 12:55:00|9821.5|9819.5|9817.5|9815.5|9821.5|9819.5|9816.5|9814.5|1031
1719406800000|2024-06-26 13:00:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9815|9813|861
1719407100000|2024-06-26 13:05:00|9817.5|9815.5|9818.5|9816.5|9819.5|9817.5|9816.5|9814.5|1251
1719407400000|2024-06-26 13:10:00|9819.5|9817.5|9823|9821|9823.5|9821.5|9818.5|9816.5|1381
1719407700000|2024-06-26 13:15:00|9822.5|9820.5|9814.5|9812.5|9823.5|9821.5|9814.5|9812.5|834
1719408000000|2024-06-26 13:20:00|9813.5|9811.5|9807.5|9805.5|9813.5|9811.5|9804.5|9802.5|2160
1719408300000|2024-06-26 13:25:00|9808.5|9806.5|9804.5|9802.5|9808.5|9806.5|9803.5|9801.5|1494
1719408600000|2024-06-26 13:30:00|9805.5|9803.5|9806.5|9804.5|9810.5|9808.5|9804.5|9802.5|1534
1719408900000|2024-06-26 13:35:00|9805.5|9803.5|9811.5|9809.5|9811.5|9809.5|9805.5|9803.5|1278
1719409200000|2024-06-26 13:40:00|9810.5|9808.5|9812.5|9810.5|9812.5|9810.5|9809.5|9807.5|1616
1719409500000|2024-06-26 13:45:00|9811.5|9809.5|9810.5|9808.5|9812.5|9810.5|9808.5|9806.5|1166
1719409800000|2024-06-26 13:50:00|9809.5|9807.5|9806.5|9804.5|9810.5|9808.5|9806.5|9804.5|851
1719410100000|2024-06-26 13:55:00|9805.5|9803.5|9809.5|9807.5|9809.5|9807.5|9805.5|9803.5|635
1719410400000|2024-06-26 14:00:00|9808.5|9806.5|9809.5|9807.5|9812.5|9810.5|9808.5|9806.5|1314
1719410700000|2024-06-26 14:05:00|9808.5|9806.5|9810.5|9808.5|9812.5|9810.5|9807.5|9805.5|580
1719411000000|2024-06-26 14:10:00|9811.5|9809.5|9808.5|9806.5|9811.5|9809.5|9808.5|9806.5|1007
1719411300000|2024-06-26 14:15:00|9809|9807|9807.5|9805.5|9809.5|9807.5|9805.5|9803.5|800
1719411600000|2024-06-26 14:20:00|9808.5|9806.5|9803.5|9801.5|9808.5|9806.5|9803.5|9801.5|1127
1719411900000|2024-06-26 14:25:00|9804|9802|9797.5|9795.5|9804.5|9802.5|9796.5|9794.5|1417
1719412200000|2024-06-26 14:30:00|9798.5|9796.5|9797.5|9795.5|9798.5|9796.5|9796.5|9794.5|1018
1719412500000|2024-06-26 14:35:00|9796.5|9794.5|9798.5|9796.5|9798.5|9796.5|9794.5|9792.5|598
1719412800000|2024-06-26 14:40:00|9797.5|9795.5|9797.5|9795.5|9798.5|9796.5|9796.5|9794.5|560
1719413100000|2024-06-26 14:45:00|9797|9795|9799.5|9797.5|9799.5|9797.5|9796.5|9794.5|1054
1719413400000|2024-06-26 14:50:00|9798.5|9796.5|9801.5|9799.5|9801.5|9799.5|9797.5|9795.5|1105
1719413700000|2024-06-26 14:55:00|9800.5|9798.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|1093
1719414000000|2024-06-26 15:00:00|9799.5|9797.5|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|965
1719414300000|2024-06-26 15:05:00|9797.5|9795.5|9798.5|9796.5|9798.5|9796.5|9796.5|9794.5|1495
1719414600000|2024-06-26 15:10:00|9797.5|9795.5|9796.5|9794.5|9799.5|9797.5|9796.5|9794.5|2420
1719414900000|2024-06-26 15:15:00|9797.5|9795.5|9799.5|9797.5|9800.5|9798.5|9796.5|9794.5|1749
1719415200000|2024-06-26 15:20:00|9800.5|9798.5|9798.5|9796.5|9800.5|9798.5|9797.5|9795.5|1510
1719415500000|2024-06-26 15:25:00|9797.5|9795.5|9797.5|9795.5|9799.5|9797.5|9797.5|9795.5|744
1719415800000|2024-06-26 15:30:00|9796.5|9794.5|9797.5|9795.5|9797.5|9795.5|9795.5|9793.5|931
1719416100000|2024-06-26 15:35:00|9796.5|9794.5|9795.5|9793.5|9797.5|9795.5|9795.5|9793.5|768
1719416400000|2024-06-26 15:40:00|9796.5|9794.5|9795.5|9793.5|9796.5|9794.5|9795.5|9793.5|784
1719416700000|2024-06-26 15:45:00|9796.5|9794.5|9799.5|9797.5|9800.5|9798.5|9795.5|9793.5|630
1719417000000|2024-06-26 15:50:00|9798.5|9796.5|9799.5|9797.5|9800.5|9798.5|9798.5|9796.5|464
1719417300000|2024-06-26 15:55:00|9798.5|9796.5|9800.5|9798.5|9801.5|9799.5|9798.5|9796.5|490
1719417600000|2024-06-26 16:00:00|9801.5|9799.5|9802.5|9800.5|9802.5|9800.5|9801.5|9799.5|379
1719417900000|2024-06-26 16:05:00|9803.5|9801.5|9804.5|9802.5|9805.5|9803.5|9803.5|9801.5|740
1719418200000|2024-06-26 16:10:00|9805.5|9803.5|9802.5|9800.5|9805.5|9803.5|9801.5|9799.5|422
1719418500000|2024-06-26 16:15:00|9803.5|9801.5|9804.5|9802.5|9804.5|9802.5|9803.5|9801.5|469
1719418800000|2024-06-26 16:20:00|9803.5|9801.5|9803.5|9801.5|9804.5|9802.5|9803.5|9801.5|148
1719419100000|2024-06-26 16:25:00|9804.5|9802.5|9802.5|9800.5|9804.5|9802.5|9801.5|9799.5|638
1719419400000|2024-06-26 16:30:00|9801.5|9799.5|9802.5|9800.5|9802.5|9800.5|9801.5|9799.5|111
1719419700000|2024-06-26 16:35:00|9801.5|9799.5|9804.5|9802.5|9804.5|9802.5|9801.5|9799.5|214
1719420000000|2024-06-26 16:40:00|9803.5|9801.5|9803.5|9801.5|9803.5|9801.5|9803.5|9801.5|147
1719420300000|2024-06-26 16:45:00|9802.5|9800.5|9801.5|9799.5|9803.5|9801.5|9801.5|9799.5|157
1719420600000|2024-06-26 16:50:00|9802|9800|9802.5|9800.5|9803.5|9801.5|9801.5|9799.5|227
1719420900000|2024-06-26 16:55:00|9801.5|9799.5|9802|9800|9802|9800|9800.5|9798.5|412
1719471600000|2024-06-27 07:00:00|9794.5|9792.5|9785.5|9783.5|9794.5|9792.5|9784.5|9782.5|1854
1719471900000|2024-06-27 07:05:00|9784.5|9782.5|9783.5|9781.5|9785.5|9783.5|9781.5|9779.5|1277
1719472200000|2024-06-27 07:10:00|9782.5|9780.5|9778.5|9776.5|9783.5|9781.5|9776.5|9774.5|1219
1719472500000|2024-06-27 07:15:00|9779.5|9777.5|9770.5|9768.5|9779.5|9777.5|9769.5|9767.5|1351
1719472800000|2024-06-27 07:20:00|9769.5|9767.5|9772.5|9770.5|9773.5|9771.5|9769.5|9767.5|1213
1719473100000|2024-06-27 07:25:00|9771.5|9769.5|9773.5|9771.5|9773.5|9771.5|9770.5|9768.5|634
1719473400000|2024-06-27 07:30:00|9772.5|9770.5|9773.5|9771.5|9776.5|9774.5|9772.5|9770.5|809
1719473700000|2024-06-27 07:35:00|9772.5|9770.5|9771.5|9769.5|9772.5|9770.5|9768.5|9766.5|1233
1719474000000|2024-06-27 07:40:00|9772.5|9770.5|9773.5|9771.5|9774.5|9772.5|9769.5|9767.5|1107
1719474300000|2024-06-27 07:45:00|9772.5|9770.5|9773.5|9771.5|9774.5|9772.5|9771.5|9769.5|1605
1719474600000|2024-06-27 07:50:00|9772.5|9770.5|9772.5|9770.5|9773.5|9771.5|9771.5|9769.5|843
1719474900000|2024-06-27 07:55:00|9773.5|9771.5|9773.5|9771.5|9775.5|9773.5|9772.5|9770.5|593
1719475200000|2024-06-27 08:00:00|9772.5|9770.5|9774.5|9772.5|9774.5|9772.5|9771.5|9769.5|678
1719475500000|2024-06-27 08:05:00|9773.5|9771.5|9774.5|9772.5|9777.5|9775.5|9772.5|9770.5|1135
1719475800000|2024-06-27 08:10:00|9775.5|9773.5|9772.5|9770.5|9776.5|9774.5|9772.5|9770.5|719
1719476100000|2024-06-27 08:15:00|9771.5|9769.5|9769.5|9767.5|9772.5|9770.5|9769.5|9767.5|316
1719476400000|2024-06-27 08:20:00|9770.5|9768.5|9769.5|9767.5|9771.5|9769.5|9769.5|9767.5|440
1719476700000|2024-06-27 08:25:00|9770|9768|9770.5|9768.5|9772.5|9770.5|9769.5|9767.5|586
1719477000000|2024-06-27 08:30:00|9769.5|9767.5|9771.5|9769.5|9772.5|9770.5|9768.5|9766.5|663
1719477300000|2024-06-27 08:35:00|9772.5|9770.5|9774.5|9772.5|9775.5|9773.5|9770.5|9768.5|520
1719477600000|2024-06-27 08:40:00|9775.5|9773.5|9774.5|9772.5|9777.5|9775.5|9774.5|9772.5|661
1719477900000|2024-06-27 08:45:00|9775.5|9773.5|9774.5|9772.5|9776.5|9774.5|9774.5|9772.5|461
1719478200000|2024-06-27 08:50:00|9773.5|9771.5|9773.5|9771.5|9776.5|9774.5|9773.5|9771.5|432
1719478500000|2024-06-27 08:55:00|9774.5|9772.5|9776.5|9774.5|9776.5|9774.5|9773.5|9771.5|896
1719478800000|2024-06-27 09:00:00|9777.5|9775.5|9777.5|9775.5|9777.5|9775.5|9775.5|9773.5|693
1719479100000|2024-06-27 09:05:00|9777|9775|9774.5|9772.5|9777.5|9775.5|9774.5|9772.5|737
1719479400000|2024-06-27 09:10:00|9775.5|9773.5|9778.5|9776.5|9778.5|9776.5|9775.5|9773.5|647
1719479700000|2024-06-27 09:15:00|9779|9777|9778.5|9776.5|9779.5|9777.5|9778|9776|592
1719480000000|2024-06-27 09:20:00|9777.5|9775.5|9776.5|9774.5|9779|9777|9776.5|9774.5|696
1719480300000|2024-06-27 09:25:00|9775.5|9773.5|9775.5|9773.5|9776.5|9774.5|9774.5|9772.5|264
1719480600000|2024-06-27 09:30:00|9776.5|9774.5|9772.5|9770.5|9776.5|9774.5|9771.5|9769.5|765
1719480900000|2024-06-27 09:35:00|9773.5|9771.5|9770.5|9768.5|9773.5|9771.5|9769.5|9767.5|935
1719481200000|2024-06-27 09:40:00|9769.5|9767.5|9770.5|9768.5|9772.5|9770.5|9769.5|9767.5|1549
1719481500000|2024-06-27 09:45:00|9769.5|9767.5|9768.5|9766.5|9770.5|9768.5|9768.5|9766.5|706
1719481800000|2024-06-27 09:50:00|9767.5|9765.5|9766.5|9764.5|9768.5|9766.5|9764.5|9762.5|953
1719482100000|2024-06-27 09:55:00|9766|9764|9768.5|9766.5|9768.5|9766.5|9765.5|9763.5|518
1719482400000|2024-06-27 10:00:00|9767.5|9765.5|9770.5|9768.5|9771.5|9769.5|9767.5|9765.5|1003
1719482700000|2024-06-27 10:05:00|9771.5|9769.5|9773.5|9771.5|9773.5|9771.5|9770.5|9768.5|1175
1719483000000|2024-06-27 10:10:00|9773|9771|9780.5|9778.5|9780.5|9778.5|9773|9771|1702
1719483300000|2024-06-27 10:15:00|9779.5|9777.5|9777.5|9775.5|9780.5|9778.5|9775.5|9773.5|887
1719483600000|2024-06-27 10:20:00|9777|9775|9778.5|9776.5|9778.5|9776.5|9775.5|9773.5|656
1719483900000|2024-06-27 10:25:00|9778|9776|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|464
1719484200000|2024-06-27 10:30:00|9777.5|9775.5|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|572
1719484500000|2024-06-27 10:35:00|9777|9775|9777.5|9775.5|9778.5|9776.5|9776.5|9774.5|474
1719484800000|2024-06-27 10:40:00|9776.5|9774.5|9777.5|9775.5|9779.5|9777.5|9776.5|9774.5|779
1719485100000|2024-06-27 10:45:00|9778.5|9776.5|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|1084
1719485400000|2024-06-27 10:50:00|9779.5|9777.5|9781.5|9779.5|9781.5|9779.5|9778.5|9776.5|616
1719485700000|2024-06-27 10:55:00|9780.5|9778.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|393
1719486000000|2024-06-27 11:00:00|9781.5|9779.5|9778.5|9776.5|9782.5|9780.5|9778.5|9776.5|762
1719486300000|2024-06-27 11:05:00|9777.5|9775.5|9776.5|9774.5|9778.5|9776.5|9776.5|9774.5|631
1719486600000|2024-06-27 11:10:00|9777.5|9775.5|9781.5|9779.5|9781.5|9779.5|9776.5|9774.5|687
1719486900000|2024-06-27 11:15:00|9782.5|9780.5|9778.5|9776.5|9782.5|9780.5|9778.5|9776.5|429
1719487200000|2024-06-27 11:20:00|9779|9777|9777.5|9775.5|9781.5|9779.5|9777.5|9775.5|371
1719487500000|2024-06-27 11:25:00|9778.5|9776.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|622
1719487800000|2024-06-27 11:30:00|9779|9777|9780.5|9778.5|9780.5|9778.5|9778.5|9776.5|440
1719488100000|2024-06-27 11:35:00|9779.5|9777.5|9776.5|9774.5|9780|9778|9776.5|9774.5|801
1719488400000|2024-06-27 11:40:00|9775.5|9773.5|9772.5|9770.5|9776.5|9774.5|9772.5|9770.5|939
1719488700000|2024-06-27 11:45:00|9773.5|9771.5|9774.5|9772.5|9776.5|9774.5|9771.5|9769.5|1086
1719489000000|2024-06-27 11:50:00|9775|9773|9775.5|9773.5|9776.5|9774.5|9774.5|9772.5|965
1719489300000|2024-06-27 11:55:00|9774.5|9772.5|9778.5|9776.5|9778.5|9776.5|9774.5|9772.5|795
1719489600000|2024-06-27 12:00:00|9777.5|9775.5|9778.5|9776.5|9781.5|9779.5|9775.5|9773.5|741
1719489900000|2024-06-27 12:05:00|9779|9777|9779.5|9777.5|9781|9779|9778.5|9776.5|670
1719490200000|2024-06-27 12:10:00|9778.5|9776.5|9779.5|9777.5|9780.5|9778.5|9778.5|9776.5|969
1719490500000|2024-06-27 12:15:00|9780.5|9778.5|9779.5|9777.5|9780.5|9778.5|9775.5|9773.5|958
1719490800000|2024-06-27 12:20:00|9778.5|9776.5|9779.5|9777.5|9779.5|9777.5|9776.5|9774.5|869
1719491100000|2024-06-27 12:25:00|9780|9778|9780.5|9777.5|9782|9780|9778.5|9776.5|1515
1719491400000|2024-06-27 12:30:00|9780|9777|9787.5|9785.5|9793.5|9791.5|9773|9771|2862
1719491700000|2024-06-27 12:35:00|9788.5|9786.5|9797.5|9795.5|9798.5|9796.5|9786.5|9784.5|1540
1719492000000|2024-06-27 12:40:00|9796.5|9794.5|9799.5|9797.5|9801.5|9799.5|9792.5|9790.5|1126
1719492300000|2024-06-27 12:45:00|9800|9798|9793.5|9791.5|9802.5|9800.5|9792.5|9790.5|1647
1719492600000|2024-06-27 12:50:00|9794|9792|9800.5|9798.5|9801.5|9799.5|9793.5|9791.5|1014
1719492900000|2024-06-27 12:55:00|9801.5|9799.5|9799.5|9797.5|9804.5|9802.5|9798.5|9796.5|1680
1719493200000|2024-06-27 13:00:00|9798.5|9796.5|9796.5|9794.5|9799.5|9797.5|9794.5|9792.5|1293
1719493500000|2024-06-27 13:05:00|9797|9795|9792.5|9790.5|9797.5|9795.5|9792.5|9790.5|827
1719493800000|2024-06-27 13:10:00|9793.5|9791.5|9797.5|9795.5|9798.5|9796.5|9792.5|9790.5|918
1719494100000|2024-06-27 13:15:00|9798.5|9796.5|9801.5|9799.5|9801.5|9799.5|9797.5|9795.5|893
1719494400000|2024-06-27 13:20:00|9801|9799|9801.5|9799.5|9802.5|9800.5|9799.5|9797.5|858
1719494700000|2024-06-27 13:25:00|9802.5|9800.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|627
1719495000000|2024-06-27 13:30:00|9802.5|9800.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|1094
1719495300000|2024-06-27 13:35:00|9804.5|9802.5|9808.5|9806.5|9809.5|9807.5|9804.5|9802.5|1427
1719495600000|2024-06-27 13:40:00|9807.5|9805.5|9810.5|9808.5|9811.5|9809.5|9807.5|9805.5|1344
1719495900000|2024-06-27 13:45:00|9809.5|9807.5|9810.5|9808.5|9813|9811|9809.5|9807.5|1488
1719496200000|2024-06-27 13:50:00|9809.5|9807.5|9815.5|9813.5|9816.5|9814.5|9808.5|9806.5|1994
1719496500000|2024-06-27 13:55:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|1766
1719496800000|2024-06-27 14:00:00|9815.5|9813.5|9817.5|9815.5|9820.5|9818.5|9815.5|9813.5|2145
1719497100000|2024-06-27 14:05:00|9818.5|9816.5|9816.5|9814.5|9818.5|9816.5|9814.5|9812.5|1711
1719497400000|2024-06-27 14:10:00|9817.5|9815.5|9818.5|9816.5|9820.5|9818.5|9814.5|9812.5|723
1719497700000|2024-06-27 14:15:00|9819.5|9817.5|9817.5|9815.5|9820.5|9818.5|9816.5|9814.5|840
1719498000000|2024-06-27 14:20:00|9817|9815|9816.5|9814.5|9820.5|9818.5|9816.5|9814.5|1085
1719498300000|2024-06-27 14:25:00|9815.5|9813.5|9815.5|9813.5|9819.5|9817.5|9814.5|9812.5|2139
1719498600000|2024-06-27 14:30:00|9814.5|9812.5|9818.5|9816.5|9818.5|9816.5|9814.5|9812.5|1230
1719498900000|2024-06-27 14:35:00|9818|9816|9815.5|9813.5|9818.5|9816.5|9814.5|9812.5|2194
1719499200000|2024-06-27 14:40:00|9816.5|9814.5|9812.5|9810.5|9816.5|9814.5|9811.5|9809.5|2102
1719499500000|2024-06-27 14:45:00|9811.5|9809.5|9815.5|9813.5|9815.5|9813.5|9811.5|9809.5|2079
1719499800000|2024-06-27 14:50:00|9814.5|9812.5|9812.5|9810.5|9815.5|9813.5|9811.5|9809.5|1960
1719500100000|2024-06-27 14:55:00|9811.5|9809.5|9807.5|9805.5|9811.5|9809.5|9806.5|9804.5|1528
1719500400000|2024-06-27 15:00:00|9806.5|9804.5|9804.5|9802.5|9808.5|9806.5|9804.5|9802.5|1734
1719500700000|2024-06-27 15:05:00|9804|9802|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|1445
1719501000000|2024-06-27 15:10:00|9801.5|9799.5|9802.5|9800.5|9803.5|9801.5|9798.5|9796.5|3338
1719501300000|2024-06-27 15:15:00|9801.5|9799.5|9798.5|9796.5|9802.5|9800.5|9798.5|9796.5|2703
1719501600000|2024-06-27 15:20:00|9799.5|9797.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|1156
1719501900000|2024-06-27 15:25:00|9797.5|9795.5|9797.5|9795.5|9799.5|9797.5|9796.5|9794.5|815
1719502200000|2024-06-27 15:30:00|9797|9795|9797.5|9795.5|9799.5|9797.5|9796.5|9794.5|591
1719502500000|2024-06-27 15:35:00|9798.5|9796.5|9798.5|9796.5|9800.5|9798.5|9797.5|9795.5|799
1719502800000|2024-06-27 15:40:00|9799.5|9797.5|9800.5|9798.5|9801.5|9799.5|9798.5|9796.5|634
1719503100000|2024-06-27 15:45:00|9799.5|9797.5|9797.5|9795.5|9799.5|9797.5|9796.5|9794.5|533
1719503400000|2024-06-27 15:50:00|9796.5|9794.5|9801.5|9799.5|9801.5|9799.5|9796.5|9794.5|451
1719503700000|2024-06-27 15:55:00|9800.5|9798.5|9802.5|9800.5|9803|9801|9799.5|9797.5|619
1719504000000|2024-06-27 16:00:00|9803.5|9801.5|9805.5|9803.5|9806.5|9804.5|9802.5|9800.5|1094
1719504300000|2024-06-27 16:05:00|9806.5|9804.5|9806.5|9804.5|9808.5|9806.5|9806.5|9804.5|522
1719504600000|2024-06-27 16:10:00|9807.5|9805.5|9807.5|9805.5|9808.5|9806.5|9806.5|9804.5|359
1719504900000|2024-06-27 16:15:00|9806.5|9804.5|9806.5|9804.5|9807.5|9805.5|9806.5|9804.5|471
1719505200000|2024-06-27 16:20:00|9805.5|9803.5|9804.5|9802.5|9805.5|9803.5|9804.5|9802.5|386
1719505500000|2024-06-27 16:25:00|9803.5|9801.5|9805.5|9803.5|9806.5|9804.5|9803.5|9801.5|279
1719505800000|2024-06-27 16:30:00|9806.5|9804.5|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|287
1719506100000|2024-06-27 16:35:00|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|9806.5|9804.5|157
1719506400000|2024-06-27 16:40:00|9806.5|9804.5|9805.5|9803.5|9806.5|9804.5|9804.5|9802.5|274
1719506700000|2024-06-27 16:45:00|9806.5|9804.5|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|282
1719507000000|2024-06-27 16:50:00|9807.5|9805.5|9806.5|9804.5|9807.5|9805.5|9806.5|9804.5|692
1719507300000|2024-06-27 16:55:00|9807.5|9805.5|9808.5|9806.5|9808.5|9806.5|9806.5|9804.5|400
1719558000000|2024-06-28 07:00:00|9807|9805|9806.5|9804.5|9808.5|9806.5|9802.5|9800.5|1500
1719558300000|2024-06-28 07:05:00|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|9804.5|9802.5|511
1719558600000|2024-06-28 07:10:00|9807|9805|9801.5|9799.5|9807.5|9805.5|9800.5|9798.5|805
1719558900000|2024-06-28 07:15:00|9801|9799|9807.5|9805.5|9809.5|9807.5|9800.5|9798.5|1247
1719559200000|2024-06-28 07:20:00|9807|9805|9797.5|9795.5|9807.5|9805.5|9796.5|9794.5|760
1719559500000|2024-06-28 07:25:00|9796.5|9794.5|9798.5|9796.5|9799.5|9797.5|9796.5|9794.5|586
1719559800000|2024-06-28 07:30:00|9797.5|9795.5|9798.5|9796.5|9799.5|9797.5|9796.5|9794.5|630
1719560100000|2024-06-28 07:35:00|9797.5|9795.5|9799.5|9797.5|9801.5|9799.5|9797.5|9795.5|912
1719560400000|2024-06-28 07:40:00|9800.5|9798.5|9797.5|9795.5|9801.5|9799.5|9795.5|9793.5|1084
1719560700000|2024-06-28 07:45:00|9796.5|9794.5|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|697
1719561000000|2024-06-28 07:50:00|9796.5|9794.5|9795.5|9793.5|9797|9795|9794.5|9792.5|389
1719561300000|2024-06-28 07:55:00|9796|9794|9794.5|9792.5|9797.5|9795.5|9792.5|9790.5|670
1719561600000|2024-06-28 08:00:00|9795.5|9793.5|9795.5|9793.5|9798.5|9796.5|9794.5|9792.5|1034
1719561900000|2024-06-28 08:05:00|9794.5|9792.5|9792.5|9790.5|9795.5|9793.5|9792.5|9790.5|610
1719562200000|2024-06-28 08:10:00|9791.5|9789.5|9785.5|9783.5|9791.5|9789.5|9785.5|9783.5|1181
1719562500000|2024-06-28 08:15:00|9786.5|9784.5|9784.5|9782.5|9787.5|9785.5|9783.5|9781.5|639
1719562800000|2024-06-28 08:20:00|9783.5|9781.5|9785.5|9783.5|9786.5|9784.5|9783.5|9781.5|910
1719563100000|2024-06-28 08:25:00|9784.5|9782.5|9785.5|9783.5|9785.5|9783.5|9783.5|9781.5|385
1719563400000|2024-06-28 08:30:00|9786.5|9784.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|1091
1719563700000|2024-06-28 08:35:00|9788|9786|9785.5|9783.5|9788.5|9786.5|9784.5|9782.5|668
1719564000000|2024-06-28 08:40:00|9784.5|9782.5|9782.5|9780.5|9784.5|9782.5|9780.5|9778.5|714
1719564300000|2024-06-28 08:45:00|9783.5|9781.5|9782.5|9780.5|9783.5|9781.5|9782.5|9780.5|743
1719564600000|2024-06-28 08:50:00|9783.5|9781.5|9780.5|9778.5|9784.5|9782.5|9780.5|9778.5|747
1719564900000|2024-06-28 08:55:00|9781|9779|9781.5|9779.5|9783.5|9781.5|9780.5|9778.5|652
1719565200000|2024-06-28 09:00:00|9780.5|9778.5|9777.5|9775.5|9781.5|9779.5|9776.5|9774.5|968
1719565500000|2024-06-28 09:05:00|9778.5|9776.5|9779.5|9777.5|9779.5|9777.5|9777.5|9775.5|422
1719565800000|2024-06-28 09:10:00|9780.5|9778.5|9780.5|9778.5|9780.5|9778.5|9778.5|9776.5|656
1719566100000|2024-06-28 09:15:00|9779.5|9777.5|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|534
1719566400000|2024-06-28 09:20:00|9779.5|9777.5|9780.5|9778.5|9782.5|9780.5|9779.5|9777.5|934
1719566700000|2024-06-28 09:25:00|9780|9778|9781.5|9779.5|9782.5|9780.5|9777.5|9775.5|689
1719567000000|2024-06-28 09:30:00|9781|9779|9780.5|9778.5|9781.5|9779.5|9779.5|9777.5|544
1719567300000|2024-06-28 09:35:00|9781.5|9779.5|9779.5|9777.5|9783.5|9781.5|9779.5|9777.5|819
1719567600000|2024-06-28 09:40:00|9780.5|9778.5|9780.5|9778.5|9783.5|9781.5|9780.5|9778.5|1194
1719567900000|2024-06-28 09:45:00|9779.5|9777.5|9782.5|9780.5|9782.5|9780.5|9778.5|9776.5|771
1719568200000|2024-06-28 09:50:00|9781.5|9779.5|9778.5|9776.5|9781.5|9779.5|9777.5|9775.5|959
1719568500000|2024-06-28 09:55:00|9779|9777|9781.5|9779.5|9782.5|9780.5|9777.5|9775.5|1240
1719568800000|2024-06-28 10:00:00|9780.5|9778.5|9780.5|9778.5|9782.5|9780.5|9780.5|9778.5|1077
1719569100000|2024-06-28 10:05:00|9781.5|9779.5|9776.5|9774.5|9781.5|9779.5|9776.5|9774.5|552
1719569400000|2024-06-28 10:10:00|9775.5|9773.5|9778.5|9776.5|9779.5|9777.5|9774.5|9772.5|727
1719569700000|2024-06-28 10:15:00|9779.5|9777.5|9780.5|9778.5|9780.5|9778.5|9778.5|9776.5|453
1719570000000|2024-06-28 10:20:00|9779.5|9777.5|9778.5|9776.5|9781.5|9779.5|9778.5|9776.5|323
1719570300000|2024-06-28 10:25:00|9777.5|9775.5|9780.5|9778.5|9780.5|9778.5|9777.5|9775.5|590
1719570600000|2024-06-28 10:30:00|9779.5|9777.5|9776.5|9774.5|9779.5|9777.5|9776.5|9774.5|738
1719570900000|2024-06-28 10:35:00|9777|9775|9778.5|9776.5|9779.5|9777.5|9776.5|9774.5|700
1719571200000|2024-06-28 10:40:00|9779.5|9777.5|9781.5|9779.5|9781.5|9779.5|9778.5|9776.5|552
1719571500000|2024-06-28 10:45:00|9781|9779|9781.5|9779.5|9782.5|9780.5|9780.5|9778.5|602
1719571800000|2024-06-28 10:50:00|9780.5|9778.5|9778.5|9776.5|9781.5|9779.5|9777.5|9775.5|401
1719572100000|2024-06-28 10:55:00|9779.5|9777.5|9780.5|9778.5|9780.5|9778.5|9778.5|9776.5|607
1719572400000|2024-06-28 11:00:00|9781.5|9779.5|9782.5|9780.5|9783.5|9781.5|9781.5|9779.5|998
1719572700000|2024-06-28 11:05:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9781.5|9779.5|487
1719573000000|2024-06-28 11:10:00|9784.5|9782.5|9783.5|9781.5|9784.5|9782.5|9781.5|9779.5|585
1719573300000|2024-06-28 11:15:00|9782.5|9780.5|9784.5|9782.5|9785.5|9783.5|9782.5|9780.5|919
1719573600000|2024-06-28 11:20:00|9785.5|9783.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|474
1719573900000|2024-06-28 11:25:00|9785.5|9783.5|9785.5|9783.5|9788.5|9786.5|9785.5|9783.5|771
1719574200000|2024-06-28 11:30:00|9785|9783|9784.5|9782.5|9786.5|9784.5|9784.5|9782.5|996
1719574500000|2024-06-28 11:35:00|9784|9782|9785|9783|9785.5|9783.5|9783.5|9781.5|608
1719574800000|2024-06-28 11:40:00|9784.5|9782.5|9784.5|9782.5|9785.5|9783.5|9784.5|9782.5|468
1719575100000|2024-06-28 11:45:00|9785|9783|9783|9781|9785.5|9783.5|9782.5|9780.5|652
1719575400000|2024-06-28 11:50:00|9783.5|9781.5|9785.5|9783.5|9785.5|9783.5|9782.5|9780.5|439
1719575700000|2024-06-28 11:55:00|9786|9784|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|618
1719576000000|2024-06-28 12:00:00|9786|9784|9783.5|9781.5|9788.5|9786.5|9783.5|9781.5|769
1719576300000|2024-06-28 12:05:00|9782.5|9780.5|9782.5|9780.5|9782.5|9780.5|9780.5|9778.5|731
1719576600000|2024-06-28 12:10:00|9783|9781|9780.5|9778.5|9783|9781|9780.5|9778.5|259
1719576900000|2024-06-28 12:15:00|9781.5|9779.5|9781.5|9779.5|9781.5|9779.5|9778.5|9776.5|886
1719577200000|2024-06-28 12:20:00|9780.5|9778.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|1011
1719577500000|2024-06-28 12:25:00|9780.5|9778.5|9780.5|9778.5|9783.5|9781.5|9779.5|9777.5|1237
1719577800000|2024-06-28 12:30:00|9781.5|9779.5|9805.5|9803.5|9805.5|9803.5|9774|9772|4097
1719578100000|2024-06-28 12:35:00|9804.5|9802.5|9807.5|9805.5|9808|9806|9801.5|9799.5|2748
1719578400000|2024-06-28 12:40:00|9808|9806|9809.5|9807.5|9811.5|9809.5|9802.5|9800.5|2033
1719578700000|2024-06-28 12:45:00|9810.5|9808.5|9812.5|9810.5|9813.5|9811.5|9808.5|9806.5|1340
1719579000000|2024-06-28 12:50:00|9813|9811|9810.5|9808.5|9814.5|9812.5|9809.5|9807.5|1619
1719579300000|2024-06-28 12:55:00|9809.5|9807.5|9810.5|9808.5|9812.5|9810.5|9807.5|9805.5|1156
1719579600000|2024-06-28 13:00:00|9811.5|9809.5|9810.5|9808.5|9815.5|9813.5|9808.5|9806.5|1304
1719579900000|2024-06-28 13:05:00|9809.5|9807.5|9814.5|9812.5|9814.5|9812.5|9809.5|9807.5|904
1719580200000|2024-06-28 13:10:00|9815.5|9813.5|9812.5|9810.5|9815.5|9813.5|9811.5|9809.5|1399
1719580500000|2024-06-28 13:15:00|9813.5|9811.5|9819.5|9817.5|9819.5|9817.5|9813.5|9811.5|1578
1719580800000|2024-06-28 13:20:00|9820|9818|9821.5|9819.5|9822.5|9820.5|9819.5|9817.5|1630
1719581100000|2024-06-28 13:25:00|9820.5|9818.5|9821.5|9819.5|9825.5|9823.5|9820.5|9818.5|1348
1719581400000|2024-06-28 13:30:00|9820.5|9818.5|9820.5|9818.5|9822.5|9820.5|9818.5|9816.5|833
1719581700000|2024-06-28 13:35:00|9819.5|9817.5|9823.5|9821.5|9823.5|9821.5|9818.5|9816.5|723
1719582000000|2024-06-28 13:40:00|9822.5|9820.5|9819|9817|9824.5|9822.5|9816.5|9814.5|1586
1719582300000|2024-06-28 13:45:00|9818.5|9816.5|9821.5|9819.5|9822.5|9820.5|9815.5|9813.5|1145
1719582600000|2024-06-28 13:50:00|9822|9820|9817.5|9815.5|9825.5|9823.5|9817.5|9815.5|1732
1719582900000|2024-06-28 13:55:00|9818.5|9816.5|9816|9813|9819.5|9817.5|9814.5|9812.5|2350
1719583200000|2024-06-28 14:00:00|9817|9814|9809.5|9807.5|9820.5|9818.5|9808.5|9806.5|2331
1719583500000|2024-06-28 14:05:00|9808.5|9806.5|9804.5|9802.5|9810.5|9808.5|9803.5|9801.5|1496
1719583800000|2024-06-28 14:10:00|9805.5|9803.5|9798.5|9796.5|9805.5|9803.5|9797.5|9795.5|2255
1719584100000|2024-06-28 14:15:00|9797.5|9795.5|9793.5|9791.5|9800.5|9798.5|9792.5|9790.5|1924
1719584400000|2024-06-28 14:20:00|9794.5|9792.5|9787.5|9785.5|9795.5|9793.5|9786.5|9784.5|2298
1719584700000|2024-06-28 14:25:00|9786.5|9784.5|9791.5|9789.5|9792.5|9790.5|9784.5|9782.5|2156
1719585000000|2024-06-28 14:30:00|9792.5|9790.5|9799.5|9797.5|9799.5|9797.5|9790.5|9788.5|1670
1719585300000|2024-06-28 14:35:00|9800.5|9798.5|9795.5|9793.5|9802.5|9800.5|9795.5|9793.5|1977
1719585600000|2024-06-28 14:40:00|9796|9794|9790.5|9788.5|9796.5|9794.5|9788.5|9786.5|2156
1719585900000|2024-06-28 14:45:00|9791.5|9789.5|9786.5|9784.5|9792.5|9790.5|9785|9783|2286
1719586200000|2024-06-28 14:50:00|9785.5|9783.5|9777.5|9775.5|9785.5|9783.5|9775.5|9773.5|3092
1719586500000|2024-06-28 14:55:00|9778.5|9776.5|9776.5|9774.5|9778.5|9776.5|9773.5|9771.5|3005
1719586800000|2024-06-28 15:00:00|9777.5|9775.5|9767.5|9765.5|9777.5|9775.5|9767|9765|2853
1719587100000|2024-06-28 15:05:00|9766.5|9764.5|9759.5|9757.5|9768.5|9766.5|9758|9756|3847
1719587400000|2024-06-28 15:10:00|9760.5|9758.5|9761.5|9759.5|9761.5|9759.5|9755.5|9753.5|5132
1719587700000|2024-06-28 15:15:00|9762.5|9760.5|9760.5|9758.5|9768.5|9766.5|9760.5|9758.5|6629
1719588000000|2024-06-28 15:20:00|9759.5|9757.5|9762.5|9760.5|9762.5|9760.5|9758.5|9756.5|1794
1719588300000|2024-06-28 15:25:00|9763.5|9761.5|9769|9767|9769.5|9767.5|9761.5|9759.5|2172
1719588600000|2024-06-28 15:30:00|9769.5|9767.5|9773.5|9771.5|9775.5|9773.5|9769.5|9767.5|1414
1719588900000|2024-06-28 15:35:00|9772.5|9770.5|9768.5|9766.5|9774.5|9772.5|9768|9766|906
1719589200000|2024-06-28 15:40:00|9769.5|9767.5|9766.5|9764.5|9769.5|9767.5|9765.5|9763.5|841
1719589500000|2024-06-28 15:45:00|9765.5|9763.5|9766.5|9764.5|9767.5|9765.5|9764.5|9762.5|825
1719589800000|2024-06-28 15:50:00|9765.5|9763.5|9768.5|9766.5|9768.5|9766.5|9764.5|9762.5|981
1719590100000|2024-06-28 15:55:00|9767.5|9765.5|9766.5|9764.5|9768.5|9766.5|9765.5|9763.5|658
1719590400000|2024-06-28 16:00:00|9765.5|9763.5|9765.5|9763.5|9769.5|9767.5|9765.5|9763.5|978
1719590700000|2024-06-28 16:05:00|9765|9763|9767.5|9765.5|9768.5|9766.5|9764.5|9762.5|522
1719591000000|2024-06-28 16:10:00|9766.5|9764.5|9765.5|9763.5|9767.5|9765.5|9764.5|9762.5|774
1719591300000|2024-06-28 16:15:00|9764.5|9762.5|9764.5|9762.5|9765.5|9763.5|9762.5|9760.5|525
1719591600000|2024-06-28 16:20:00|9763.5|9761.5|9763.5|9761.5|9765.5|9763.5|9760.5|9758.5|353
1719591900000|2024-06-28 16:25:00|9764|9762|9765.5|9763.5|9766.5|9764.5|9762.5|9760.5|454
1719592200000|2024-06-28 16:30:00|9765|9763|9764|9762|9766.5|9764.5|9763.5|9761.5|257
1719592500000|2024-06-28 16:35:00|9764.5|9762.5|9762.5|9760.5|9765.5|9763.5|9761.5|9759.5|332
1719592800000|2024-06-28 16:40:00|9761.5|9759.5|9761.5|9759.5|9763.5|9761.5|9760.5|9758.5|317
1719593100000|2024-06-28 16:45:00|9760.5|9758.5|9759.5|9757.5|9760.5|9758.5|9759.5|9757.5|436
1719593400000|2024-06-28 16:50:00|9758.5|9756.5|9761.5|9759.5|9761.5|9759.5|9757.5|9755.5|257
1719593700000|2024-06-28 16:55:00|9760.5|9758.5|9760|9758|9762.5|9760.5|9760|9758|498
1719817200000|2024-07-01 07:00:00|9739.5|9737.5|9737.5|9735.5|9740.5|9738.5|9734.5|9732.5|1895
1719817500000|2024-07-01 07:05:00|9738.5|9736.5|9734.5|9732.5|9739.5|9737.5|9733.5|9731.5|1281
1719817800000|2024-07-01 07:10:00|9735.5|9733.5|9733.5|9731.5|9735.5|9733.5|9729.5|9727.5|796
1719818100000|2024-07-01 07:15:00|9734.5|9732.5|9731.5|9729.5|9737.5|9735.5|9728.5|9726.5|1126
1719818400000|2024-07-01 07:20:00|9732|9730|9733.5|9731.5|9735.5|9733.5|9730.5|9728.5|780
1719818700000|2024-07-01 07:25:00|9734.5|9732.5|9731.5|9729.5|9735.5|9733.5|9730.5|9728.5|980
1719819000000|2024-07-01 07:30:00|9732|9730|9727.5|9725.5|9732.5|9730.5|9724.5|9722.5|1078
1719819300000|2024-07-01 07:35:00|9726.5|9724.5|9725.5|9723.5|9729.5|9727.5|9725.5|9723.5|1033
1719819600000|2024-07-01 07:40:00|9726.5|9724.5|9737.5|9735.5|9737.5|9735.5|9726.5|9724.5|1013
1719819900000|2024-07-01 07:45:00|9735.5|9733.5|9730.5|9728.5|9735.5|9733.5|9728.5|9726.5|1033
1719820200000|2024-07-01 07:50:00|9730|9728|9730.5|9728.5|9731.5|9729.5|9728.5|9726.5|663
1719820500000|2024-07-01 07:55:00|9729.5|9727.5|9726.5|9724.5|9732.5|9730.5|9724.5|9722.5|1105
1719820800000|2024-07-01 08:00:00|9727|9725|9724.5|9722.5|9729.5|9727.5|9722.5|9720.5|1702
1719821100000|2024-07-01 08:05:00|9723.5|9721.5|9722.5|9720.5|9724.5|9722.5|9720.5|9718.5|932
1719821400000|2024-07-01 08:10:00|9723|9721|9718.5|9716.5|9723|9721|9717.5|9715.5|1456
1719821700000|2024-07-01 08:15:00|9718|9716|9720.5|9718.5|9721.5|9719.5|9716.5|9714.5|1032
1719822000000|2024-07-01 08:20:00|9720|9718|9720.5|9718.5|9721.5|9719.5|9716.5|9714.5|1164
1719822300000|2024-07-01 08:25:00|9721.5|9719.5|9717.5|9715.5|9721.5|9719.5|9715.5|9713.5|1321
1719822600000|2024-07-01 08:30:00|9719|9717|9722.5|9720.5|9722.5|9720.5|9717.5|9715.5|1610
1719822900000|2024-07-01 08:35:00|9723|9721|9724.5|9722.5|9726.5|9724.5|9722.5|9720.5|1056
1719823200000|2024-07-01 08:40:00|9725|9723|9723.5|9721.5|9725.5|9723.5|9722.5|9720.5|760
1719823500000|2024-07-01 08:45:00|9724.5|9722.5|9728.5|9726.5|9728.5|9726.5|9722.5|9720.5|822
1719823800000|2024-07-01 08:50:00|9727.5|9725.5|9723.5|9721.5|9729.5|9727.5|9722.5|9720.5|652
1719824100000|2024-07-01 08:55:00|9724.5|9722.5|9721.5|9719.5|9724.5|9722.5|9721.5|9719.5|478
1719824400000|2024-07-01 09:00:00|9722.5|9720.5|9719.5|9717.5|9722.5|9720.5|9717.5|9715.5|477
1719824700000|2024-07-01 09:05:00|9718.5|9716.5|9720.5|9718.5|9720.5|9718.5|9716.5|9714.5|997
1719825000000|2024-07-01 09:10:00|9719.5|9717.5|9715.5|9713.5|9719.5|9717.5|9715.5|9713.5|923
1719825300000|2024-07-01 09:15:00|9714.5|9712.5|9713.5|9711.5|9714.5|9712.5|9712.5|9710.5|639
1719825600000|2024-07-01 09:20:00|9713|9711|9709.5|9707.5|9713|9711|9707.5|9705.5|1239
1719825900000|2024-07-01 09:25:00|9710.5|9708.5|9710.5|9708.5|9711.5|9709.5|9709.5|9707.5|602
1719826200000|2024-07-01 09:30:00|9711|9709|9712.5|9710.5|9713.5|9711.5|9709.5|9707.5|1063
1719826500000|2024-07-01 09:35:00|9713.5|9711.5|9715.5|9713.5|9716.5|9714.5|9713.5|9711.5|589
1719826800000|2024-07-01 09:40:00|9716.5|9714.5|9715.5|9713.5|9718.5|9716.5|9715.5|9713.5|857
1719827100000|2024-07-01 09:45:00|9716.5|9714.5|9717.5|9715.5|9719.5|9717.5|9715.5|9713.5|565
1719827400000|2024-07-01 09:50:00|9716.5|9714.5|9716.5|9714.5|9717.5|9715.5|9714.5|9712.5|785
1719827700000|2024-07-01 09:55:00|9717.5|9715.5|9716.5|9714.5|9717.5|9715.5|9715.5|9713.5|436
1719828000000|2024-07-01 10:00:00|9717|9715|9713.5|9711.5|9717.5|9715.5|9713.5|9711.5|466
1719828300000|2024-07-01 10:05:00|9714.5|9712.5|9711.5|9709.5|9714.5|9712.5|9710.5|9708.5|1207
1719828600000|2024-07-01 10:10:00|9712.5|9710.5|9712.5|9710.5|9714.5|9712.5|9711.5|9709.5|694
1719828900000|2024-07-01 10:15:00|9711.5|9709.5|9714.5|9712.5|9714.5|9712.5|9710.5|9708.5|710
1719829200000|2024-07-01 10:20:00|9715.5|9713.5|9715.5|9713.5|9717.5|9715.5|9714.5|9712.5|1394
1719829500000|2024-07-01 10:25:00|9714.5|9712.5|9716.5|9714.5|9716.5|9714.5|9714.5|9712.5|368
1719829800000|2024-07-01 10:30:00|9715.5|9713.5|9720.5|9718.5|9720.5|9718.5|9715.5|9713.5|506
1719830100000|2024-07-01 10:35:00|9721.5|9719.5|9722.5|9720.5|9723.5|9721.5|9721.5|9719.5|737
1719830400000|2024-07-01 10:40:00|9723.5|9721.5|9723|9721|9724.5|9722.5|9721.5|9719.5|694
1719830700000|2024-07-01 10:45:00|9722.5|9720.5|9718.5|9716.5|9723.5|9721.5|9718.5|9716.5|844
1719831000000|2024-07-01 10:50:00|9719.5|9717.5|9717.5|9715.5|9719.5|9717.5|9716.5|9714.5|686
1719831300000|2024-07-01 10:55:00|9718|9716|9718.5|9716.5|9718.5|9716.5|9716.5|9714.5|436
1719831600000|2024-07-01 11:00:00|9717.5|9715.5|9716.5|9714.5|9717.5|9715.5|9715.5|9713.5|585
1719831900000|2024-07-01 11:05:00|9717.5|9715.5|9716.5|9714.5|9718.5|9716.5|9716.5|9714.5|782
1719832200000|2024-07-01 11:10:00|9715.5|9713.5|9718.5|9716.5|9719.5|9717.5|9714.5|9712.5|1494
1719832500000|2024-07-01 11:15:00|9717.5|9715.5|9718.5|9716.5|9720|9718|9717.5|9715.5|510
1719832800000|2024-07-01 11:20:00|9719.5|9717.5|9718.5|9716.5|9720.5|9718.5|9718.5|9716.5|233
1719833100000|2024-07-01 11:25:00|9717.5|9715.5|9718.5|9716.5|9719.5|9717.5|9717.5|9715.5|269
1719833400000|2024-07-01 11:30:00|9719.5|9717.5|9720.5|9718.5|9721.5|9719.5|9718.5|9716.5|571
1719833700000|2024-07-01 11:35:00|9721.5|9719.5|9719.5|9717.5|9721.5|9719.5|9719.5|9717.5|453
1719834000000|2024-07-01 11:40:00|9720.5|9718.5|9720.5|9718.5|9721.5|9719.5|9719.5|9717.5|431
1719834300000|2024-07-01 11:45:00|9719.5|9717.5|9720.5|9718.5|9720.5|9718.5|9719.5|9717.5|537
1719834600000|2024-07-01 11:50:00|9719.5|9717.5|9720.5|9718.5|9720.5|9718.5|9718.5|9716.5|433
1719834900000|2024-07-01 11:55:00|9719.5|9717.5|9721.5|9719.5|9721.5|9719.5|9719.5|9717.5|584
1719835200000|2024-07-01 12:00:00|9720.5|9718.5|9719.5|9717.5|9723.5|9721.5|9717.5|9715.5|1102
1719835500000|2024-07-01 12:05:00|9718.5|9716.5|9715.5|9713.5|9719.5|9717.5|9715.5|9713.5|572
1719835800000|2024-07-01 12:10:00|9715|9713|9713|9711|9715.5|9713.5|9711.5|9709.5|496
1719836100000|2024-07-01 12:15:00|9712.5|9710.5|9712.5|9710.5|9714.5|9712.5|9711.5|9709.5|658
1719836400000|2024-07-01 12:20:00|9712|9710|9706.5|9704.5|9712|9710|9703.5|9701.5|2003
1719836700000|2024-07-01 12:25:00|9705.5|9703.5|9705.5|9703.5|9707.5|9705.5|9704.5|9702.5|944
1719837000000|2024-07-01 12:30:00|9704.5|9702.5|9704|9702|9705.5|9703.5|9701.5|9699.5|1379
1719837300000|2024-07-01 12:35:00|9704.5|9702.5|9700.5|9698.5|9704.5|9702.5|9699.5|9697.5|1463
1719837600000|2024-07-01 12:40:00|9699.5|9697.5|9701.5|9699.5|9701.5|9699.5|9699.5|9697.5|1076
1719837900000|2024-07-01 12:45:00|9700.5|9698.5|9706|9704|9707.5|9705.5|9700.5|9698.5|977
1719838200000|2024-07-01 12:50:00|9705.5|9703.5|9704.5|9702.5|9706.5|9704.5|9704.5|9702.5|702
1719838500000|2024-07-01 12:55:00|9705|9703|9700.5|9698.5|9705|9703|9700.5|9698.5|1002
1719838800000|2024-07-01 13:00:00|9699.5|9697.5|9698.5|9696.5|9700.5|9698.5|9696.5|9694.5|1453
1719839100000|2024-07-01 13:05:00|9699.5|9697.5|9695.5|9693.5|9699.5|9697.5|9695.5|9693.5|1275
1719839400000|2024-07-01 13:10:00|9694.5|9692.5|9696.5|9694.5|9697.5|9695.5|9694.5|9692.5|963
1719839700000|2024-07-01 13:15:00|9697.5|9695.5|9696.5|9694.5|9699.5|9697.5|9694.5|9692.5|1208
1719840000000|2024-07-01 13:20:00|9696|9694|9698.5|9696.5|9698.5|9696.5|9695.5|9693.5|1554
1719840300000|2024-07-01 13:25:00|9699.5|9697.5|9697.5|9695.5|9699.5|9697.5|9696.5|9694.5|1126
1719840600000|2024-07-01 13:30:00|9696.5|9694.5|9702.5|9700.5|9702.5|9700.5|9696.5|9694.5|1296
1719840900000|2024-07-01 13:35:00|9701.5|9699.5|9704.5|9702.5|9704.5|9702.5|9699.5|9697.5|1989
1719841200000|2024-07-01 13:40:00|9703.5|9701.5|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|5597
1719841500000|2024-07-01 13:45:00|9702.5|9700.5|9703.5|9701.5|9704.5|9702.5|9700.5|9698.5|1457
1719841800000|2024-07-01 13:50:00|9704.5|9702.5|9697.5|9695.5|9705|9703|9697.5|9695.5|2073
1719842100000|2024-07-01 13:55:00|9696.5|9694.5|9698|9696|9699.5|9697.5|9695.5|9693.5|749
1719842400000|2024-07-01 14:00:00|9701|9698|9697.5|9695.5|9711.5|9709.5|9696.5|9694.5|2768
1719842700000|2024-07-01 14:05:00|9698.5|9696.5|9694.5|9692.5|9698.5|9696.5|9692.5|9690.5|1158
1719843000000|2024-07-01 14:10:00|9695.5|9693.5|9690.5|9688.5|9696.5|9694.5|9687.5|9685.5|1569
1719843300000|2024-07-01 14:15:00|9691.5|9689.5|9690.5|9688.5|9691.5|9689.5|9687|9685|1869
1719843600000|2024-07-01 14:20:00|9689.5|9687.5|9682.5|9680.5|9689.5|9687.5|9681.5|9679.5|2383
1719843900000|2024-07-01 14:25:00|9683.5|9681.5|9681.5|9679.5|9683.5|9681.5|9678|9676|2585
1719844200000|2024-07-01 14:30:00|9682.5|9680.5|9676.5|9674.5|9682.5|9680.5|9675.5|9673.5|1675
1719844500000|2024-07-01 14:35:00|9677|9675|9676.5|9674.5|9679.5|9677.5|9674.5|9672.5|1802
1719844800000|2024-07-01 14:40:00|9677|9675|9671.5|9669.5|9677.5|9675.5|9670.5|9668.5|2236
1719845100000|2024-07-01 14:45:00|9672.5|9670.5|9672.5|9670.5|9675|9673|9671.5|9669.5|2168
1719845400000|2024-07-01 14:50:00|9673.5|9671.5|9667.5|9665.5|9673.5|9671.5|9667.5|9665.5|2164
1719845700000|2024-07-01 14:55:00|9668|9666|9669.5|9667.5|9671.5|9669.5|9667.5|9665.5|2567
1719846000000|2024-07-01 15:00:00|9670|9668|9666.5|9664.5|9670.5|9668.5|9666.5|9664.5|1329
1719846300000|2024-07-01 15:05:00|9667.5|9665.5|9668.5|9666.5|9669|9667|9664.5|9662.5|2975
1719846600000|2024-07-01 15:10:00|9668|9666|9668.5|9666.5|9669.5|9667.5|9667.5|9665.5|4962
1719846900000|2024-07-01 15:15:00|9667.5|9665.5|9665.5|9663.5|9668.5|9666.5|9664.5|9662.5|1731
1719847200000|2024-07-01 15:20:00|9666.5|9664.5|9663.5|9661.5|9667.5|9665.5|9661.5|9659.5|2117
1719847500000|2024-07-01 15:25:00|9662.5|9660.5|9660.5|9658.5|9663.5|9661.5|9659.5|9657.5|1338
1719847800000|2024-07-01 15:30:00|9659.5|9657.5|9661.5|9659.5|9662.5|9660.5|9658.5|9656.5|714
1719848100000|2024-07-01 15:35:00|9662.5|9660.5|9662.5|9660.5|9662.5|9660.5|9659.5|9657.5|843
1719848400000|2024-07-01 15:40:00|9661.5|9659.5|9663.5|9661.5|9663.5|9661.5|9660.5|9658.5|540
1719848700000|2024-07-01 15:45:00|9664.5|9662.5|9665.5|9663.5|9665.5|9663.5|9663.5|9661.5|551
1719849000000|2024-07-01 15:50:00|9664.5|9662.5|9663.5|9661.5|9665.5|9663.5|9661.5|9659.5|1041
1719849300000|2024-07-01 15:55:00|9662.5|9660.5|9662.5|9660.5|9663.5|9661.5|9661.5|9659.5|453
1719849600000|2024-07-01 16:00:00|9661.5|9659.5|9661.5|9659.5|9662.5|9660.5|9660.5|9658.5|574
1719849900000|2024-07-01 16:05:00|9662|9660|9665.5|9663.5|9665.5|9663.5|9662|9660|216
1719850200000|2024-07-01 16:10:00|9666.5|9664.5|9666.5|9664.5|9666.5|9664.5|9665.5|9663.5|253
1719850500000|2024-07-01 16:15:00|9665.5|9663.5|9666.5|9664.5|9667.5|9665.5|9664.5|9662.5|635
1719850800000|2024-07-01 16:20:00|9667.5|9665.5|9666.5|9664.5|9667.5|9665.5|9666.5|9664.5|392
1719851100000|2024-07-01 16:25:00|9667.5|9665.5|9665.5|9663.5|9667.5|9665.5|9665.5|9663.5|313
1719851400000|2024-07-01 16:30:00|9666.5|9664.5|9665.5|9663.5|9666.5|9664.5|9664.5|9662.5|635
1719851700000|2024-07-01 16:35:00|9666|9664|9663.5|9661.5|9666|9664|9663.5|9661.5|306
1719852000000|2024-07-01 16:40:00|9664|9662|9663.5|9661.5|9664.5|9662.5|9662.5|9660.5|354
1719852300000|2024-07-01 16:45:00|9662.5|9660.5|9662.5|9660.5|9662.5|9660.5|9661.5|9659.5|166
1719852600000|2024-07-01 16:50:00|9663|9661|9662.5|9660.5|9663.5|9661.5|9662.5|9660.5|307
1719852900000|2024-07-01 16:55:00|9661.5|9659.5|9661|9659|9662.5|9660.5|9660.5|9658.5|352
1719903600000|2024-07-02 07:00:00|9686.5|9684.5|9690.5|9688.5|9693.5|9691.5|9684.5|9682.5|3458
1719903900000|2024-07-02 07:05:00|9691.5|9689.5|9688.5|9686.5|9692.5|9690.5|9688.5|9686.5|1419
1719904200000|2024-07-02 07:10:00|9689|9687|9691.5|9689.5|9692.5|9690.5|9688.5|9686.5|1375
1719904500000|2024-07-02 07:15:00|9692.5|9690.5|9685.5|9683.5|9692.5|9690.5|9685.5|9683.5|821
1719904800000|2024-07-02 07:20:00|9684.5|9682.5|9683.5|9681.5|9685.5|9683.5|9682.5|9680.5|807
1719905100000|2024-07-02 07:25:00|9682.5|9680.5|9680|9678|9683.5|9681.5|9678.5|9676.5|1063
1719905400000|2024-07-02 07:30:00|9679.5|9677.5|9674.5|9672.5|9679.5|9677.5|9674.5|9672.5|1444
1719905700000|2024-07-02 07:35:00|9675.5|9673.5|9677.5|9675.5|9677.5|9675.5|9673.5|9671.5|1516
1719906000000|2024-07-02 07:40:00|9678.5|9676.5|9683.5|9681.5|9683.5|9681.5|9677.5|9675.5|1106
1719906300000|2024-07-02 07:45:00|9682.5|9680.5|9678.5|9676.5|9682.5|9680.5|9676.5|9674.5|779
1719906600000|2024-07-02 07:50:00|9677.5|9675.5|9675.5|9673.5|9678.5|9676.5|9675.5|9673.5|786
1719906900000|2024-07-02 07:55:00|9676.5|9674.5|9681.5|9679.5|9681.5|9679.5|9675.5|9673.5|1196
1719907200000|2024-07-02 08:00:00|9682.5|9680.5|9683.5|9681.5|9684.5|9682.5|9679.5|9677.5|1594
1719907500000|2024-07-02 08:05:00|9684.5|9682.5|9687.5|9685.5|9688.5|9686.5|9683.5|9681.5|1656
1719907800000|2024-07-02 08:10:00|9687|9685|9685.5|9683.5|9687.5|9685.5|9683.5|9681.5|1088
1719908100000|2024-07-02 08:15:00|9683.5|9681.5|9685.5|9683.5|9686.5|9684.5|9682.5|9680.5|2007
1719908400000|2024-07-02 08:20:00|9684.5|9682.5|9677.5|9675.5|9685.5|9683.5|9676.5|9674.5|2229
1719908700000|2024-07-02 08:25:00|9676.5|9674.5|9680.5|9678.5|9681.5|9679.5|9675.5|9673.5|1462
1719909000000|2024-07-02 08:30:00|9681.5|9679.5|9679.5|9677.5|9682.5|9680.5|9678.5|9676.5|624
1719909300000|2024-07-02 08:35:00|9678.5|9676.5|9679.5|9677.5|9680.5|9678.5|9677.5|9675.5|454
1719909600000|2024-07-02 08:40:00|9678.5|9676.5|9678.5|9676.5|9679.5|9677.5|9675.5|9673.5|756
1719909900000|2024-07-02 08:45:00|9677.5|9675.5|9678.5|9676.5|9679.5|9677.5|9676.5|9674.5|821
1719910200000|2024-07-02 08:50:00|9679|9677|9679.5|9677.5|9681.5|9679.5|9679|9677|816
1719910500000|2024-07-02 08:55:00|9680.5|9678.5|9679.5|9677.5|9680.5|9678.5|9676.5|9674.5|2533
1719910800000|2024-07-02 09:00:00|9678.5|9676.5|9683.5|9681.5|9683.5|9681.5|9673.5|9671.5|3109
1719911100000|2024-07-02 09:05:00|9682.5|9680.5|9683.5|9681.5|9683.5|9681.5|9678.5|9676.5|1242
1719911400000|2024-07-02 09:10:00|9682.5|9680.5|9681.5|9679.5|9682.5|9680.5|9680.5|9678.5|797
1719911700000|2024-07-02 09:15:00|9680.5|9678.5|9681.5|9679.5|9682.5|9680.5|9676.5|9674.5|1713
1719912000000|2024-07-02 09:20:00|9682.5|9680.5|9684.5|9682.5|9685.5|9683.5|9680.5|9678.5|843
1719912300000|2024-07-02 09:25:00|9685.5|9683.5|9683.5|9681.5|9685.5|9683.5|9682.5|9680.5|1024
1719912600000|2024-07-02 09:30:00|9684|9682|9682.5|9680.5|9686.5|9684.5|9682.5|9680.5|638
1719912900000|2024-07-02 09:35:00|9681.5|9679.5|9681.5|9679.5|9683.5|9681.5|9680.5|9678.5|468
1719913200000|2024-07-02 09:40:00|9680.5|9678.5|9677.5|9675.5|9681.5|9679.5|9677.5|9675.5|1028
1719913500000|2024-07-02 09:45:00|9676.5|9674.5|9678.5|9676.5|9678.5|9676.5|9674.5|9672.5|1111
1719913800000|2024-07-02 09:50:00|9679.5|9677.5|9680.5|9678.5|9681.5|9679.5|9677.5|9675.5|916
1719914100000|2024-07-02 09:55:00|9681.5|9679.5|9682.5|9680.5|9683.5|9681.5|9679.5|9677.5|840
1719914400000|2024-07-02 10:00:00|9681.5|9679.5|9677.5|9675.5|9682.5|9680.5|9677.5|9675.5|1090
1719914700000|2024-07-02 10:05:00|9678.5|9676.5|9677.5|9675.5|9679.5|9677.5|9676.5|9674.5|881
1719915000000|2024-07-02 10:10:00|9676.5|9674.5|9677|9675|9677.5|9675.5|9676.5|9674.5|472
1719915300000|2024-07-02 10:15:00|9677.5|9675.5|9678.5|9676.5|9678.5|9676.5|9676.5|9674.5|658
1719915600000|2024-07-02 10:20:00|9679.5|9677.5|9679.5|9677.5|9681.5|9679.5|9679.5|9677.5|473
1719915900000|2024-07-02 10:25:00|9680.5|9678.5|9680.5|9678.5|9681.5|9679.5|9678.5|9676.5|708
1719916200000|2024-07-02 10:30:00|9681.5|9679.5|9681.5|9679.5|9682.5|9680.5|9681.5|9679.5|521
1719916500000|2024-07-02 10:35:00|9680.5|9678.5|9681.5|9679.5|9682.5|9680.5|9680.5|9678.5|598
1719916800000|2024-07-02 10:40:00|9682.5|9680.5|9686.5|9684.5|9687.5|9685.5|9682.5|9680.5|682
1719917100000|2024-07-02 10:45:00|9687.5|9685.5|9688.5|9686.5|9688.5|9686.5|9686.5|9684.5|1186
1719917400000|2024-07-02 10:50:00|9687.5|9685.5|9687.5|9685.5|9688.5|9686.5|9685.5|9683.5|691
1719917700000|2024-07-02 10:55:00|9688.5|9686.5|9687.5|9685.5|9688.5|9686.5|9686.5|9684.5|412
1719918000000|2024-07-02 11:00:00|9688.5|9686.5|9684.5|9682.5|9688.5|9686.5|9683.5|9681.5|881
1719918300000|2024-07-02 11:05:00|9685.5|9683.5|9685.5|9683.5|9686.5|9684.5|9684.5|9682.5|621
1719918600000|2024-07-02 11:10:00|9686.5|9684.5|9684.5|9682.5|9687.5|9685.5|9684.5|9682.5|936
1719918900000|2024-07-02 11:15:00|9684|9682|9682.5|9680.5|9684.5|9682.5|9682.5|9680.5|550
1719919200000|2024-07-02 11:20:00|9681.5|9679.5|9685.5|9683.5|9685.5|9683.5|9681.5|9679.5|725
1719919500000|2024-07-02 11:25:00|9685|9683|9683.5|9681.5|9685.5|9683.5|9682.5|9680.5|951
1719919800000|2024-07-02 11:30:00|9683|9681|9685.5|9683.5|9686.5|9684.5|9682.5|9680.5|382
1719920100000|2024-07-02 11:35:00|9684.5|9682.5|9684.5|9682.5|9685.5|9683.5|9684.5|9682.5|619
1719920400000|2024-07-02 11:40:00|9684|9682|9683.5|9681.5|9684.5|9682.5|9682.5|9680.5|706
1719920700000|2024-07-02 11:45:00|9684.5|9682.5|9683.5|9681.5|9684.5|9682.5|9683.5|9681.5|663
1719921000000|2024-07-02 11:50:00|9682.5|9680.5|9686.5|9684.5|9687.5|9685.5|9682.5|9680.5|701
1719921300000|2024-07-02 11:55:00|9687.5|9685.5|9686.5|9684.5|9687.5|9685.5|9685.5|9683.5|712
1719921600000|2024-07-02 12:00:00|9686|9684|9688.5|9686.5|9689.5|9687.5|9685.5|9683.5|1011
1719921900000|2024-07-02 12:05:00|9689.5|9687.5|9693.5|9691.5|9693.5|9691.5|9688.5|9686.5|1008
1719922200000|2024-07-02 12:10:00|9692.5|9690.5|9696.5|9694.5|9696.5|9694.5|9692.5|9690.5|897
1719922500000|2024-07-02 12:15:00|9697.5|9695.5|9697.5|9695.5|9700.5|9698.5|9696.5|9694.5|2047
1719922800000|2024-07-02 12:20:00|9696.5|9694.5|9697.5|9695.5|9697.5|9695.5|9691.5|9689.5|1794
1719923100000|2024-07-02 12:25:00|9698.5|9696.5|9698.5|9696.5|9699.5|9697.5|9697.5|9695.5|767
1719923400000|2024-07-02 12:30:00|9698|9696|9700.5|9698.5|9700.5|9698.5|9696.5|9694.5|1154
1719923700000|2024-07-02 12:35:00|9699.5|9697.5|9705.5|9703.5|9706.5|9704.5|9698.5|9696.5|910
1719924000000|2024-07-02 12:40:00|9706.5|9704.5|9704.5|9702.5|9706.5|9704.5|9703.5|9701.5|867
1719924300000|2024-07-02 12:45:00|9703.5|9701.5|9703.5|9701.5|9705.5|9703.5|9702.5|9700.5|648
1719924600000|2024-07-02 12:50:00|9702.5|9700.5|9705.5|9703.5|9705.5|9703.5|9701.5|9699.5|1063
1719924900000|2024-07-02 12:55:00|9704.5|9702.5|9708.5|9706.5|9709.5|9707.5|9703.5|9701.5|1793
1719925200000|2024-07-02 13:00:00|9707.5|9705.5|9706.5|9704.5|9711.5|9709.5|9706.5|9704.5|1573
1719925500000|2024-07-02 13:05:00|9707|9705|9710.5|9708.5|9710.5|9708.5|9706.5|9704.5|840
1719925800000|2024-07-02 13:10:00|9711|9709|9710.5|9708.5|9712.5|9710.5|9709.5|9707.5|1836
1719926100000|2024-07-02 13:15:00|9711.5|9709.5|9718|9716|9718.5|9716.5|9710.5|9708.5|1768
1719926400000|2024-07-02 13:20:00|9718.5|9716.5|9712.5|9710.5|9719.5|9717.5|9710.5|9708.5|1413
1719926700000|2024-07-02 13:25:00|9711.5|9709.5|9713.5|9711.5|9713.5|9711.5|9711.5|9709.5|609
1719927000000|2024-07-02 13:30:00|9712.5|9710.5|9712.5|9710.5|9715.5|9713.5|9711.5|9709.5|930
1719927300000|2024-07-02 13:35:00|9711.5|9709.5|9720.5|9718.5|9724.5|9722.5|9711.5|9709.5|2021
1719927600000|2024-07-02 13:40:00|9721.5|9719.5|9721.5|9719.5|9722|9720|9716.5|9714.5|1709
1719927900000|2024-07-02 13:45:00|9720.5|9718.5|9718.5|9716.5|9721.5|9719.5|9716.5|9714.5|1368
1719928200000|2024-07-02 13:50:00|9717.5|9715.5|9717.5|9715.5|9717.5|9715.5|9712.5|9710.5|1703
1719928500000|2024-07-02 13:55:00|9716.5|9714.5|9714.5|9712.5|9717.5|9715.5|9713.5|9711.5|1427
1719928800000|2024-07-02 14:00:00|9716.5|9714.5|9707|9705|9716.5|9714.5|9700.5|9698.5|2741
1719929100000|2024-07-02 14:05:00|9707.5|9705.5|9705.5|9703.5|9711.5|9709.5|9703.5|9701.5|1342
1719929400000|2024-07-02 14:10:00|9706|9704|9700.5|9698.5|9706.5|9704.5|9699.5|9697.5|1906
1719929700000|2024-07-02 14:15:00|9701.5|9699.5|9704.5|9702.5|9706.5|9704.5|9700.5|9698.5|1928
1719930000000|2024-07-02 14:20:00|9703.5|9701.5|9703.5|9701.5|9707.5|9705.5|9701.5|9699.5|1449
1719930300000|2024-07-02 14:25:00|9704.5|9702.5|9702.5|9700.5|9704.5|9702.5|9700.5|9698.5|1333
1719930600000|2024-07-02 14:30:00|9703|9701|9707.5|9705.5|9708.5|9706.5|9702.5|9700.5|1711
1719930900000|2024-07-02 14:35:00|9706.5|9704.5|9705.5|9703.5|9707.5|9705.5|9704.5|9702.5|936
1719931200000|2024-07-02 14:40:00|9704.5|9702.5|9698.5|9696.5|9705.5|9703.5|9698.5|9696.5|1074
1719931500000|2024-07-02 14:45:00|9697.5|9695.5|9700.5|9698.5|9701.5|9699.5|9697.5|9695.5|1077
1719931800000|2024-07-02 14:50:00|9699.5|9697.5|9699.5|9697.5|9701.5|9699.5|9696.5|9694.5|1336
1719932100000|2024-07-02 14:55:00|9700.5|9698.5|9698.5|9696.5|9701.5|9699.5|9698.5|9696.5|1300
1719932400000|2024-07-02 15:00:00|9699.5|9697.5|9695.5|9693.5|9700.5|9698.5|9694.5|9692.5|1094
1719932700000|2024-07-02 15:05:00|9696.5|9694.5|9694|9692|9697.5|9695.5|9693.5|9691.5|1230
1719933000000|2024-07-02 15:10:00|9694.5|9692.5|9692.5|9690.5|9696.5|9694.5|9689.5|9687.5|3986
1719933300000|2024-07-02 15:15:00|9691.5|9689.5|9688.5|9686.5|9691.5|9689.5|9688.5|9686.5|3511
1719933600000|2024-07-02 15:20:00|9687.5|9685.5|9682.5|9680.5|9687.5|9685.5|9681.5|9679.5|1461
1719933900000|2024-07-02 15:25:00|9683.5|9681.5|9684.5|9682.5|9684.5|9682.5|9680.5|9678.5|1464
1719934200000|2024-07-02 15:30:00|9683.5|9681.5|9683.5|9681.5|9684.5|9682.5|9680.5|9678.5|816
1719934500000|2024-07-02 15:35:00|9684.5|9682.5|9688.5|9686.5|9688.5|9686.5|9683.5|9681.5|1138
1719934800000|2024-07-02 15:40:00|9689|9687|9689.5|9687.5|9690.5|9688.5|9686.5|9684.5|1132
1719935100000|2024-07-02 15:45:00|9690.5|9688.5|9688.5|9686.5|9690.5|9688.5|9687.5|9685.5|885
1719935400000|2024-07-02 15:50:00|9689.5|9687.5|9689.5|9687.5|9690.5|9688.5|9687.5|9685.5|717
1719935700000|2024-07-02 15:55:00|9688.5|9686.5|9692.5|9690.5|9692.5|9690.5|9688.5|9686.5|960
1719936000000|2024-07-02 16:00:00|9693.5|9691.5|9694.5|9692.5|9694.5|9692.5|9692.5|9690.5|992
1719936300000|2024-07-02 16:05:00|9693.5|9691.5|9693.5|9691.5|9694.5|9692.5|9692.5|9690.5|1067
1719936600000|2024-07-02 16:10:00|9694|9692|9694.5|9692.5|9695.5|9693.5|9693.5|9691.5|214
1719936900000|2024-07-02 16:15:00|9695|9693|9695.5|9693.5|9695.5|9693.5|9693.5|9691.5|362
1719937200000|2024-07-02 16:20:00|9696.5|9694.5|9693.5|9691.5|9696.5|9694.5|9693.5|9691.5|179
1719937500000|2024-07-02 16:25:00|9694.5|9692.5|9694.5|9692.5|9694.5|9692.5|9693.5|9691.5|270
1719937800000|2024-07-02 16:30:00|9693.5|9691.5|9693.5|9691.5|9695.5|9693.5|9693.5|9691.5|620
1719938100000|2024-07-02 16:35:00|9693|9691|9691.5|9689.5|9693.5|9691.5|9691.5|9689.5|367
1719938400000|2024-07-02 16:40:00|9692.5|9690.5|9692.5|9690.5|9692.5|9690.5|9691.5|9689.5|162
1719938700000|2024-07-02 16:45:00|9691.5|9689.5|9691.5|9689.5|9692.5|9690.5|9691.5|9689.5|318
1719939000000|2024-07-02 16:50:00|9692.5|9690.5|9692.5|9690.5|9693.5|9691.5|9692|9690|213
1719939300000|2024-07-02 16:55:00|9693.5|9691.5|9693.5|9691.5|9694|9692|9692.5|9690.5|120
1719990000000|2024-07-03 07:00:00|9698.5|9696.5|9706.5|9704.5|9708.5|9706.5|9697.5|9695.5|1890
1719990300000|2024-07-03 07:05:00|9707.5|9705.5|9709.5|9707.5|9710.5|9708.5|9706.5|9704.5|1128
1719990600000|2024-07-03 07:10:00|9710.5|9708.5|9714.5|9712.5|9715.5|9713.5|9708.5|9706.5|1333
1719990900000|2024-07-03 07:15:00|9713.5|9711.5|9715.5|9713.5|9717.5|9715.5|9712.5|9710.5|824
1719991200000|2024-07-03 07:20:00|9716.5|9714.5|9709.5|9707.5|9716.5|9714.5|9709.5|9707.5|742
1719991500000|2024-07-03 07:25:00|9710.5|9708.5|9709.5|9707.5|9712.5|9710.5|9707.5|9705.5|2981
1719991800000|2024-07-03 07:30:00|9708.5|9706.5|9707.5|9705.5|9709.5|9707.5|9705.5|9703.5|909
1719992100000|2024-07-03 07:35:00|9706.5|9704.5|9709.5|9707.5|9711.5|9709.5|9705.5|9703.5|882
1719992400000|2024-07-03 07:40:00|9709|9707|9708.5|9706.5|9712.5|9710.5|9708.5|9706.5|1059
1719992700000|2024-07-03 07:45:00|9707.5|9705.5|9705.5|9703.5|9709.5|9707.5|9704.5|9702.5|1083
1719993000000|2024-07-03 07:50:00|9704.5|9702.5|9704.5|9702.5|9707.5|9705.5|9703.5|9701.5|863
1719993300000|2024-07-03 07:55:00|9706.5|9704.5|9706.5|9704.5|9707.5|9705.5|9705.5|9703.5|661
1719993600000|2024-07-03 08:00:00|9706|9704|9700.5|9698.5|9706|9704|9700.5|9698.5|677
1719993900000|2024-07-03 08:05:00|9701|9699|9705.5|9703.5|9706.5|9704.5|9700.5|9698.5|685
1719994200000|2024-07-03 08:10:00|9704.5|9702.5|9701.5|9699.5|9705.5|9703.5|9700.5|9698.5|586
1719994500000|2024-07-03 08:15:00|9700.5|9698.5|9701.5|9699.5|9703|9701|9700.5|9698.5|569
1719994800000|2024-07-03 08:20:00|9700.5|9698.5|9702.5|9700.5|9704.5|9702.5|9699.5|9697.5|431
1719995100000|2024-07-03 08:25:00|9701.5|9699.5|9701.5|9699.5|9704.5|9702.5|9701.5|9699.5|701
1719995400000|2024-07-03 08:30:00|9699.5|9697.5|9701.5|9699.5|9703.5|9701.5|9699.5|9697.5|1237
1719995700000|2024-07-03 08:35:00|9700.5|9698.5|9702.5|9700.5|9703.5|9701.5|9698.5|9696.5|1368
1719996000000|2024-07-03 08:40:00|9703.5|9701.5|9701.5|9699.5|9703.5|9701.5|9701.5|9699.5|400
1719996300000|2024-07-03 08:45:00|9700.5|9698.5|9701.5|9699.5|9701.5|9699.5|9700.5|9698.5|817
1719996600000|2024-07-03 08:50:00|9700.5|9698.5|9700.5|9698.5|9701.5|9699.5|9697.5|9695.5|1197
1719996900000|2024-07-03 08:55:00|9701.5|9699.5|9705.5|9703.5|9705.5|9703.5|9700.5|9698.5|1106
1719997200000|2024-07-03 09:00:00|9706.5|9704.5|9707.5|9705.5|9707.5|9705.5|9704.5|9702.5|476
1719997500000|2024-07-03 09:05:00|9706.5|9704.5|9706.5|9704.5|9709.5|9707.5|9705.5|9703.5|726
1719997800000|2024-07-03 09:10:00|9705.5|9703.5|9707.5|9705.5|9707.5|9705.5|9705.5|9703.5|637
1719998100000|2024-07-03 09:15:00|9706.5|9704.5|9710.5|9708.5|9710.5|9708.5|9706.5|9704.5|822
1719998400000|2024-07-03 09:20:00|9709.5|9707.5|9709|9707|9711.5|9709.5|9708.5|9706.5|944
1719998700000|2024-07-03 09:25:00|9708.5|9706.5|9706.5|9704.5|9709.5|9707.5|9704.5|9702.5|784
1719999000000|2024-07-03 09:30:00|9707|9705|9704.5|9702.5|9708.5|9706.5|9704.5|9702.5|743
1719999300000|2024-07-03 09:35:00|9704|9702|9702.5|9700.5|9704.5|9702.5|9702.5|9700.5|794
1719999600000|2024-07-03 09:40:00|9703.5|9701.5|9704.5|9702.5|9704.5|9702.5|9702.5|9700.5|761
1719999900000|2024-07-03 09:45:00|9703.5|9701.5|9704.5|9702.5|9705.5|9703.5|9703.5|9701.5|668
1720000200000|2024-07-03 09:50:00|9705.5|9703.5|9709.5|9707.5|9709.5|9707.5|9704.5|9702.5|720
1720000500000|2024-07-03 09:55:00|9710.5|9708.5|9714.5|9712.5|9715.5|9713.5|9710.5|9708.5|770
1720000800000|2024-07-03 10:00:00|9715.5|9713.5|9712.5|9710.5|9718.5|9716.5|9711.5|9709.5|1365
1720001100000|2024-07-03 10:05:00|9713|9711|9708.5|9706.5|9713.5|9711.5|9708|9706|760
1720001400000|2024-07-03 10:10:00|9709|9707|9709|9707|9710.5|9708.5|9708.5|9706.5|774
1720001700000|2024-07-03 10:15:00|9709.5|9707.5|9708.5|9706.5|9709.5|9707.5|9707.5|9705.5|271
1720002000000|2024-07-03 10:20:00|9709.5|9707.5|9708.5|9706.5|9709.5|9707.5|9707.5|9705.5|498
1720002300000|2024-07-03 10:25:00|9709|9707|9709.5|9707.5|9710.5|9708.5|9708.5|9706.5|430
1720002600000|2024-07-03 10:30:00|9710.5|9708.5|9710.5|9708.5|9710.5|9708.5|9708.5|9706.5|381
1720002900000|2024-07-03 10:35:00|9709.5|9707.5|9709.5|9707.5|9711.5|9709.5|9708.5|9706.5|585
1720003200000|2024-07-03 10:40:00|9710.5|9708.5|9710.5|9708.5|9710.5|9708.5|9708.5|9706.5|631
1720003500000|2024-07-03 10:45:00|9709.5|9707.5|9711.5|9709.5|9711.5|9709.5|9708.5|9706.5|555
1720003800000|2024-07-03 10:50:00|9711|9709|9712.5|9710.5|9712.5|9710.5|9710.5|9708.5|394
1720004100000|2024-07-03 10:55:00|9711.5|9709.5|9710.5|9708.5|9714.5|9712.5|9710.5|9708.5|732
1720004400000|2024-07-03 11:00:00|9709.5|9707.5|9704.5|9702.5|9709.5|9707.5|9704.5|9702.5|1396
1720004700000|2024-07-03 11:05:00|9705|9703|9703.5|9701.5|9705.5|9703.5|9702.5|9700.5|1030
1720005000000|2024-07-03 11:10:00|9704|9702|9703.5|9701.5|9704.5|9702.5|9701.5|9699.5|883
1720005300000|2024-07-03 11:15:00|9704|9702|9703.5|9701.5|9704.5|9702.5|9702.5|9700.5|494
1720005600000|2024-07-03 11:20:00|9704|9702|9704.5|9702.5|9705.5|9703.5|9703.5|9701.5|459
1720005900000|2024-07-03 11:25:00|9705.5|9703.5|9701.5|9699.5|9705.5|9703.5|9701.5|9699.5|918
1720006200000|2024-07-03 11:30:00|9702.5|9700.5|9704.5|9702.5|9704.5|9702.5|9701.5|9699.5|727
1720006500000|2024-07-03 11:35:00|9703.5|9701.5|9701.5|9699.5|9704.5|9702.5|9701.5|9699.5|271
1720006800000|2024-07-03 11:40:00|9702|9700|9700.5|9698.5|9702.5|9700.5|9698.5|9696.5|2503
1720007100000|2024-07-03 11:45:00|9700|9698|9701.5|9699.5|9704.5|9702.5|9699.5|9697.5|692
1720007400000|2024-07-03 11:50:00|9702.5|9700.5|9704.5|9702.5|9704.5|9702.5|9701.5|9699.5|559
1720007700000|2024-07-03 11:55:00|9704|9702|9704.5|9702.5|9704.5|9702.5|9703.5|9701.5|260
1720008000000|2024-07-03 12:00:00|9703.5|9701.5|9702.5|9700.5|9704.5|9702.5|9702.5|9700.5|507
1720008300000|2024-07-03 12:05:00|9703.5|9701.5|9703.5|9701.5|9703.5|9701.5|9700.5|9698.5|1064
1720008600000|2024-07-03 12:10:00|9702.5|9700.5|9701.5|9699.5|9705.5|9703.5|9701.5|9699.5|891
1720008900000|2024-07-03 12:15:00|9702|9700|9711.5|9709.5|9711.5|9709.5|9702|9700|1339
1720009200000|2024-07-03 12:20:00|9710.5|9708.5|9713.5|9711.5|9713.5|9711.5|9709.5|9707.5|1088
1720009500000|2024-07-03 12:25:00|9714.5|9712.5|9715.5|9713.5|9715.5|9713.5|9713.5|9711.5|926
1720009800000|2024-07-03 12:30:00|9717.5|9715.5|9724.5|9722.5|9726.5|9724.5|9715.5|9713.5|2490
1720010100000|2024-07-03 12:35:00|9723.5|9721.5|9728.5|9726.5|9729.5|9727.5|9721.5|9719.5|1441
1720010400000|2024-07-03 12:40:00|9729.5|9727.5|9728.5|9726.5|9733.5|9731.5|9726.5|9724.5|1811
1720010700000|2024-07-03 12:45:00|9727.5|9725.5|9731.5|9729.5|9734.5|9732.5|9727.5|9725.5|1728
1720011000000|2024-07-03 12:50:00|9732.5|9730.5|9735.5|9733.5|9736.5|9734.5|9732.5|9730.5|564
1720011300000|2024-07-03 12:55:00|9736.5|9734.5|9734.5|9732.5|9738.5|9736.5|9733.5|9731.5|1522
1720011600000|2024-07-03 13:00:00|9733.5|9731.5|9735.5|9733.5|9735.5|9733.5|9731.5|9729.5|1241
1720011900000|2024-07-03 13:05:00|9735|9733|9739.5|9737.5|9739.5|9737.5|9733.5|9731.5|1324
1720012200000|2024-07-03 13:10:00|9738.5|9736.5|9743.5|9741.5|9743.5|9741.5|9737.5|9735.5|1090
1720012500000|2024-07-03 13:15:00|9744.5|9742.5|9737.5|9735.5|9744.5|9742.5|9737.5|9735.5|1300
1720012800000|2024-07-03 13:20:00|9737|9735|9737.5|9735.5|9739.5|9737.5|9735.5|9733.5|1050
1720013100000|2024-07-03 13:25:00|9736.5|9734.5|9737.5|9735.5|9737.5|9735.5|9735.5|9733.5|597
1720013400000|2024-07-03 13:30:00|9736.5|9734.5|9734.5|9732.5|9736.5|9734.5|9732.5|9730.5|940
1720013700000|2024-07-03 13:35:00|9735.5|9733.5|9732.5|9730.5|9735.5|9733.5|9731.5|9729.5|1203
1720014000000|2024-07-03 13:40:00|9731.5|9729.5|9734.5|9732.5|9736.5|9734.5|9731.5|9729.5|1502
1720014300000|2024-07-03 13:45:00|9734|9732|9733.5|9731.5|9736.5|9734.5|9728.5|9726.5|957
1720014600000|2024-07-03 13:50:00|9733|9731|9731.5|9729.5|9737.5|9735.5|9731.5|9729.5|781
1720014900000|2024-07-03 13:55:00|9730.5|9728.5|9734|9731|9734|9732|9730.5|9728.5|727
1720015200000|2024-07-03 14:00:00|9743.5|9740.5|9757.5|9755.5|9764.5|9762.5|9743.5|9740.5|3609
1720015500000|2024-07-03 14:05:00|9756.5|9754.5|9761.5|9759.5|9762.5|9760.5|9753|9751|2249
1720015800000|2024-07-03 14:10:00|9762.5|9760.5|9767.5|9765.5|9770.5|9768.5|9761.5|9759.5|2032
1720016100000|2024-07-03 14:15:00|9768.5|9766.5|9773.5|9771.5|9777.5|9775.5|9768.5|9766.5|1476
1720016400000|2024-07-03 14:20:00|9774.5|9772.5|9769.5|9767.5|9774.5|9772.5|9767.5|9765.5|1595
1720016700000|2024-07-03 14:25:00|9770|9768|9765.5|9763.5|9773|9771|9765.5|9763.5|1777
1720017000000|2024-07-03 14:30:00|9764.5|9762.5|9765.5|9763.5|9766.5|9764.5|9763.5|9761.5|1521
1720017300000|2024-07-03 14:35:00|9766.5|9764.5|9764.5|9762.5|9769.5|9767.5|9763.5|9761.5|1136
1720017600000|2024-07-03 14:40:00|9765.5|9763.5|9772.5|9770.5|9772.5|9770.5|9763.5|9761.5|1222
1720017900000|2024-07-03 14:45:00|9772|9770|9775.5|9773.5|9776.5|9774.5|9772|9770|1479
1720018200000|2024-07-03 14:50:00|9776.5|9774.5|9778.5|9776.5|9779.5|9777.5|9775.5|9773.5|1194
1720018500000|2024-07-03 14:55:00|9777.5|9775.5|9774.5|9772.5|9779.5|9777.5|9773.5|9771.5|1766
1720018800000|2024-07-03 15:00:00|9775.5|9773.5|9774.5|9772.5|9775.5|9773.5|9771.5|9769.5|1377
1720019100000|2024-07-03 15:05:00|9775.5|9773.5|9776.5|9774.5|9778.5|9776.5|9774.5|9772.5|979
1720019400000|2024-07-03 15:10:00|9775.5|9773.5|9770.5|9768.5|9776.5|9774.5|9769.5|9767.5|3468
1720019700000|2024-07-03 15:15:00|9771.5|9769.5|9775.5|9773.5|9776.5|9774.5|9771|9769|1611
1720020000000|2024-07-03 15:20:00|9774.5|9772.5|9772.5|9770.5|9777.5|9775.5|9772.5|9770.5|740
1720020300000|2024-07-03 15:25:00|9773|9771|9767.5|9765.5|9773.5|9771.5|9766.5|9764.5|1265
1720020600000|2024-07-03 15:30:00|9766.5|9764.5|9761|9759|9767.5|9765.5|9760.5|9758.5|1076
1720020900000|2024-07-03 15:35:00|9760.5|9758.5|9764.5|9762.5|9765.5|9763.5|9760.5|9758.5|949
1720021200000|2024-07-03 15:40:00|9763.5|9761.5|9760.5|9758.5|9763.5|9761.5|9759.5|9757.5|673
1720021500000|2024-07-03 15:45:00|9759.5|9757.5|9762.5|9760.5|9763.5|9761.5|9759.5|9757.5|603
1720021800000|2024-07-03 15:50:00|9763.5|9761.5|9762.5|9760.5|9763.5|9761.5|9761.5|9759.5|548
1720022100000|2024-07-03 15:55:00|9761.5|9759.5|9763.5|9761.5|9764.5|9762.5|9761.5|9759.5|642
1720022400000|2024-07-03 16:00:00|9763|9761|9761.5|9759.5|9763.5|9761.5|9760.5|9758.5|580
1720022700000|2024-07-03 16:05:00|9760.5|9758.5|9761.5|9759.5|9761.5|9759.5|9760.5|9758.5|237
1720023000000|2024-07-03 16:10:00|9762.5|9760.5|9760.5|9758.5|9762.5|9760.5|9760.5|9758.5|279
1720023300000|2024-07-03 16:15:00|9759.5|9757.5|9761.5|9759.5|9762.5|9760.5|9759.5|9757.5|474
1720023600000|2024-07-03 16:20:00|9762|9760|9761.5|9759.5|9762.5|9760.5|9761|9759|126
1720023900000|2024-07-03 16:25:00|9762|9760|9762.5|9760.5|9763.5|9761.5|9761.5|9759.5|199
1720024200000|2024-07-03 16:30:00|9761.5|9759.5|9762.5|9760.5|9763.5|9761.5|9761.5|9759.5|339
1720024500000|2024-07-03 16:35:00|9763|9761|9765.5|9763.5|9765.5|9763.5|9763|9761|199
1720024800000|2024-07-03 16:40:00|9766|9764|9765.5|9763.5|9766.5|9764.5|9765.5|9763.5|130
1720025100000|2024-07-03 16:45:00|9766|9764|9765.5|9763.5|9766.5|9764.5|9764.5|9762.5|320
1720025400000|2024-07-03 16:50:00|9765|9763|9765.5|9763.5|9766.5|9764.5|9764.5|9762.5|300
1720025700000|2024-07-03 16:55:00|9766|9764|9766.5|9764.5|9768.5|9766.5|9765.5|9763.5|289
1720076400000|2024-07-04 07:00:00|9753.5|9751.5|9746.5|9744.5|9754.5|9752.5|9744.5|9742.5|1378
1720076700000|2024-07-04 07:05:00|9747.5|9745.5|9751.5|9749.5|9751.5|9749.5|9747.5|9745.5|589
1720077000000|2024-07-04 07:10:00|9750.5|9748.5|9748|9746|9752.5|9750.5|9746.5|9744.5|778
1720077300000|2024-07-04 07:15:00|9747.5|9745.5|9747.5|9745.5|9749.5|9747.5|9745.5|9743.5|850
1720077600000|2024-07-04 07:20:00|9746.5|9744.5|9747.5|9745.5|9750.5|9748.5|9746.5|9744.5|647
1720077900000|2024-07-04 07:25:00|9746.5|9744.5|9748.5|9746.5|9749.5|9747.5|9745.5|9743.5|1027
1720078200000|2024-07-04 07:30:00|9746.5|9744.5|9746.5|9744.5|9747.5|9745.5|9745.5|9743.5|409
1720078500000|2024-07-04 07:35:00|9747|9745|9747.5|9745.5|9749.5|9747.5|9746.5|9744.5|597
1720078800000|2024-07-04 07:40:00|9746.5|9744.5|9753.5|9751.5|9754|9752|9746.5|9744.5|531
1720079100000|2024-07-04 07:45:00|9753|9751|9752.5|9750.5|9753|9751|9749.5|9747.5|361
1720079400000|2024-07-04 07:50:00|9753.5|9751.5|9750.5|9748.5|9754.5|9752.5|9750.5|9748.5|421
1720079700000|2024-07-04 07:55:00|9749.5|9747.5|9751.5|9749.5|9752.5|9750.5|9749.5|9747.5|483
1720080000000|2024-07-04 08:00:00|9752.5|9750.5|9756.5|9754.5|9757.5|9755.5|9751.5|9749.5|519
1720080300000|2024-07-04 08:05:00|9755.5|9753.5|9755.5|9753.5|9757.5|9755.5|9755.5|9753.5|532
1720080600000|2024-07-04 08:10:00|9756.5|9754.5|9757.5|9755.5|9758.5|9756.5|9755.5|9753.5|910
1720080900000|2024-07-04 08:15:00|9757|9755|9753|9751|9757|9755|9752.5|9750.5|1010
1720081200000|2024-07-04 08:20:00|9753.5|9751.5|9755.5|9753.5|9757.5|9755.5|9753.5|9751.5|890
1720081500000|2024-07-04 08:25:00|9755|9753|9753.5|9751.5|9755.5|9753.5|9752.5|9750.5|608
1720081800000|2024-07-04 08:30:00|9754.5|9752.5|9754.5|9752.5|9757.5|9755.5|9753.5|9751.5|1393
1720082100000|2024-07-04 08:35:00|9753.5|9751.5|9754|9752|9755.5|9753.5|9753.5|9751.5|544
1720082400000|2024-07-04 08:40:00|9753.5|9751.5|9757.5|9755.5|9757.5|9755.5|9751.5|9749.5|589
1720082700000|2024-07-04 08:45:00|9757|9755|9756.5|9754.5|9759|9757|9756.5|9754.5|739
1720083000000|2024-07-04 08:50:00|9755.5|9753.5|9753.5|9751.5|9757.5|9755.5|9753.5|9751.5|415
1720083300000|2024-07-04 08:55:00|9754|9752|9755.5|9753.5|9757|9755|9753.5|9751.5|474
1720083600000|2024-07-04 09:00:00|9754.5|9752.5|9751.5|9749.5|9755.5|9753.5|9751.5|9749.5|764
1720083900000|2024-07-04 09:05:00|9750.5|9748.5|9748.5|9746.5|9753.5|9751.5|9748.5|9746.5|1052
1720084200000|2024-07-04 09:10:00|9749.5|9747.5|9746.5|9744.5|9750.5|9748.5|9745.5|9743.5|914
1720084500000|2024-07-04 09:15:00|9746|9744|9747.5|9745.5|9747.5|9745.5|9745.5|9743.5|398
1720084800000|2024-07-04 09:20:00|9748.5|9746.5|9748.5|9746.5|9749.5|9747.5|9747.5|9745.5|552
1720085100000|2024-07-04 09:25:00|9749.5|9747.5|9746.5|9744.5|9749.5|9747.5|9746.5|9744.5|198
1720085400000|2024-07-04 09:30:00|9745.5|9743.5|9742.5|9740.5|9745.5|9743.5|9742.5|9740.5|1027
1720085700000|2024-07-04 09:35:00|9743.5|9741.5|9740.5|9738.5|9743.5|9741.5|9738.5|9736.5|1106
1720086000000|2024-07-04 09:40:00|9741.5|9739.5|9743.5|9741.5|9743.5|9741.5|9741.5|9739.5|514
1720086300000|2024-07-04 09:45:00|9742.5|9740.5|9738.5|9736.5|9743.5|9741.5|9738.5|9736.5|631
1720086600000|2024-07-04 09:50:00|9739.5|9737.5|9740.5|9738.5|9741.5|9739.5|9738.5|9736.5|632
1720086900000|2024-07-04 09:55:00|9739.5|9737.5|9739.5|9737.5|9740.5|9738.5|9739.5|9737.5|253
1720087200000|2024-07-04 10:00:00|9738.5|9736.5|9737.5|9735.5|9738.5|9736.5|9736.5|9734.5|385
1720087500000|2024-07-04 10:05:00|9736.5|9734.5|9738.5|9736.5|9740.5|9738.5|9736.5|9734.5|1214
1720087800000|2024-07-04 10:10:00|9738|9736|9737.5|9735.5|9739.5|9737.5|9737.5|9735.5|204
1720088100000|2024-07-04 10:15:00|9738.5|9736.5|9737.5|9735.5|9738.5|9736.5|9737.5|9735.5|353
1720088400000|2024-07-04 10:20:00|9738.5|9736.5|9737|9735|9739.5|9737.5|9736.5|9734.5|535
1720088700000|2024-07-04 10:25:00|9737.5|9735.5|9739.5|9737.5|9740.5|9738.5|9736.5|9734.5|408
1720089000000|2024-07-04 10:30:00|9740.5|9738.5|9739|9737|9740.5|9738.5|9738.5|9736.5|337
1720089300000|2024-07-04 10:35:00|9739.5|9737.5|9740.5|9738.5|9740.5|9738.5|9739|9737|206
1720089600000|2024-07-04 10:40:00|9739.5|9737.5|9741.5|9739.5|9741.5|9739.5|9739.5|9737.5|476
1720089900000|2024-07-04 10:45:00|9741|9739|9739.5|9737.5|9742|9740|9739.5|9737.5|398
1720090200000|2024-07-04 10:50:00|9740.5|9738.5|9738.5|9736.5|9740.5|9738.5|9738.5|9736.5|108
1720090500000|2024-07-04 10:55:00|9739|9737|9740.5|9738.5|9740.5|9738.5|9738.5|9736.5|442
1720090800000|2024-07-04 11:00:00|9741.5|9739.5|9742.5|9740.5|9742.5|9740.5|9740.5|9738.5|644
1720091100000|2024-07-04 11:05:00|9741.5|9739.5|9738.5|9736.5|9741.5|9739.5|9738.5|9736.5|247
1720091400000|2024-07-04 11:10:00|9739|9737|9741.5|9739.5|9741.5|9739.5|9738.5|9736.5|277
1720091700000|2024-07-04 11:15:00|9740.5|9738.5|9739.5|9737.5|9740.5|9738.5|9739.5|9737.5|93
1720092000000|2024-07-04 11:20:00|9740|9738|9738.5|9736.5|9741.5|9739.5|9738.5|9736.5|404
1720092300000|2024-07-04 11:25:00|9739|9737|9740.5|9738.5|9741|9739|9738.5|9736.5|258
1720092600000|2024-07-04 11:30:00|9741.5|9739.5|9741.5|9739.5|9742.5|9740.5|9741.5|9739.5|319
1720092900000|2024-07-04 11:35:00|9742.5|9740.5|9744.5|9742.5|9744.5|9742.5|9742.5|9740.5|430
1720093200000|2024-07-04 11:40:00|9744|9742|9743.5|9741.5|9744.5|9742.5|9743.5|9741.5|355
1720093500000|2024-07-04 11:45:00|9744.5|9742.5|9744.5|9742.5|9744.5|9742.5|9742.5|9740.5|555
1720093800000|2024-07-04 11:50:00|9743.5|9741.5|9743.5|9741.5|9745.5|9743.5|9743.5|9741.5|366
1720094100000|2024-07-04 11:55:00|9742.5|9740.5|9743|9741|9743.5|9741.5|9742.5|9740.5|137
1720094400000|2024-07-04 12:00:00|9743.5|9741.5|9742.5|9740.5|9743.5|9741.5|9742.5|9740.5|533
1720094700000|2024-07-04 12:05:00|9743.5|9741.5|9744|9742|9744.5|9742.5|9742.5|9740.5|492
1720095000000|2024-07-04 12:10:00|9743.5|9741.5|9743.5|9741.5|9744.5|9742.5|9743.5|9741.5|97
1720095300000|2024-07-04 12:15:00|9742.5|9740.5|9742.5|9740.5|9743.5|9741.5|9742.5|9740.5|510
1720095600000|2024-07-04 12:20:00|9743.5|9741.5|9742.5|9740.5|9743.5|9741.5|9742.5|9740.5|231
1720095900000|2024-07-04 12:25:00|9742|9740|9740.5|9738.5|9742|9740|9740.5|9738.5|223
1720096200000|2024-07-04 12:30:00|9741|9739|9741.5|9739.5|9742.5|9740.5|9740.5|9738.5|404
1720096500000|2024-07-04 12:35:00|9742|9740|9742.5|9740.5|9742.5|9740.5|9740.5|9738.5|804
1720096800000|2024-07-04 12:40:00|9743.5|9741.5|9743|9741|9743.5|9741.5|9742.5|9740.5|616
1720097100000|2024-07-04 12:45:00|9743.5|9741.5|9743.5|9741.5|9743.5|9741.5|9742.5|9740.5|463
1720097400000|2024-07-04 12:50:00|9742.5|9740.5|9742.5|9740.5|9743.5|9741.5|9741.5|9739.5|678
1720097700000|2024-07-04 12:55:00|9742|9740|9740.5|9738.5|9742.5|9740.5|9740.5|9738.5|568
1720098000000|2024-07-04 13:00:00|9741.5|9739.5|9741.5|9739.5|9741.5|9739.5|9740.5|9738.5|448
1720098300000|2024-07-04 13:05:00|9742.5|9740.5|9742.5|9740.5|9742.5|9740.5|9741.5|9739.5|1081
1720098600000|2024-07-04 13:10:00|9743.5|9741.5|9741.5|9739.5|9743.5|9741.5|9741.5|9739.5|566
1720098900000|2024-07-04 13:15:00|9740.5|9738.5|9741.5|9739.5|9741.5|9739.5|9740.5|9738.5|409
1720099200000|2024-07-04 13:20:00|9740.5|9738.5|9741|9739|9741.5|9739.5|9740.5|9738.5|229
1720099500000|2024-07-04 13:25:00|9741.5|9739.5|9740.5|9738.5|9741.5|9739.5|9740.5|9738.5|163
1720099800000|2024-07-04 13:30:00|9741|9739|9741.5|9739.5|9741.5|9739.5|9739.5|9737.5|449
1720100100000|2024-07-04 13:35:00|9740.5|9738.5|9742.5|9740.5|9742.5|9740.5|9739.5|9737.5|1112
1720100400000|2024-07-04 13:40:00|9743.5|9741.5|9742.5|9740.5|9743.5|9741.5|9742.5|9740.5|403
1720100700000|2024-07-04 13:45:00|9743.5|9741.5|9743.5|9741.5|9743.5|9741.5|9742.5|9740.5|291
1720101000000|2024-07-04 13:50:00|9743|9741|9743.5|9741.5|9743.5|9741.5|9743|9741|165
1720101300000|2024-07-04 13:55:00|9742.5|9740.5|9742.5|9740.5|9743.5|9741.5|9741.5|9739.5|225
1720101600000|2024-07-04 14:00:00|9743|9741|9742.5|9740.5|9743.5|9741.5|9742.5|9740.5|244
1720101900000|2024-07-04 14:05:00|||||||||103
1720102200000|2024-07-04 14:10:00|9741.5|9739.5|9742.5|9740.5|9742.5|9740.5|9741.5|9739.5|242
1720102500000|2024-07-04 14:15:00|||||||||155
1720102800000|2024-07-04 14:20:00|9741.5|9739.5|9742.5|9740.5|9742.5|9740.5|9741.5|9739.5|348
1720103100000|2024-07-04 14:25:00|9741.5|9739.5|9742.5|9740.5|9742.5|9740.5|9741.5|9739.5|356
1720103400000|2024-07-04 14:30:00|9741.5|9739.5|9741.5|9739.5|9742.5|9740.5|9741.5|9739.5|463
1720103700000|2024-07-04 14:35:00|9742.5|9740.5|9741.5|9739.5|9742.5|9740.5|9741.5|9739.5|438
1720104000000|2024-07-04 14:40:00|||||||||246
1720104300000|2024-07-04 14:45:00|9740.5|9738.5|9740.5|9738.5|9741.5|9739.5|9740.5|9738.5|335
1720104600000|2024-07-04 14:50:00|9739.5|9737.5|9739.5|9737.5|9739.5|9737.5|9739|9737|337
1720104900000|2024-07-04 14:55:00|9738.5|9736.5|9739.5|9737.5|9740.5|9738.5|9738.5|9736.5|594
1720105200000|2024-07-04 15:00:00|9738.5|9736.5|9737.5|9735.5|9738.5|9736.5|9735.5|9733.5|751
1720105500000|2024-07-04 15:05:00|9736.5|9734.5|9735.5|9733.5|9737.5|9735.5|9735.5|9733.5|178
1720105800000|2024-07-04 15:10:00|9734.5|9732.5|9734.5|9732.5|9735.5|9733.5|9733.5|9731.5|2618
1720106100000|2024-07-04 15:15:00|9735.5|9733.5|9735.5|9733.5|9735.5|9733.5|9734.5|9732.5|913
1720106400000|2024-07-04 15:20:00|9736.5|9734.5|9737.5|9735.5|9737.5|9735.5|9736.5|9734.5|479
1720106700000|2024-07-04 15:25:00|9736.5|9734.5|9734.5|9732.5|9737.5|9735.5|9734.5|9732.5|577
1720107000000|2024-07-04 15:30:00|9735.5|9733.5|9736.5|9734.5|9736.5|9734.5|9735.5|9733.5|481
1720107300000|2024-07-04 15:35:00|9735.5|9733.5|9736.5|9734.5|9737.5|9735.5|9735.5|9733.5|208
1720107600000|2024-07-04 15:40:00|9737.5|9735.5|9737.5|9735.5|9738.5|9736.5|9737.5|9735.5|218
1720107900000|2024-07-04 15:45:00|9738.5|9736.5|9738.5|9736.5|9738.5|9736.5|9737.5|9735.5|212
1720108200000|2024-07-04 15:50:00|9739.5|9737.5|9739.5|9737.5|9739.5|9737.5|9738.5|9736.5|218
1720108500000|2024-07-04 15:55:00|||||||||144
1720108800000|2024-07-04 16:00:00|9740.5|9738.5|9739.5|9737.5|9740.5|9738.5|9739.5|9737.5|143
1720109100000|2024-07-04 16:05:00|9738.5|9736.5|9739.5|9737.5|9739.5|9737.5|9738.5|9736.5|66
1720109400000|2024-07-04 16:10:00|9738.5|9736.5|9739.5|9737.5|9739.5|9737.5|9738.5|9736.5|139
1720109700000|2024-07-04 16:15:00|||||||||27
1720110000000|2024-07-04 16:20:00|||||||||34
1720110300000|2024-07-04 16:25:00|9740.5|9738.5|9739.5|9737.5|9740.5|9738.5|9739.5|9737.5|44
1720110600000|2024-07-04 16:30:00|9738.5|9736.5|9738.5|9736.5|9739.5|9737.5|9738.5|9736.5|89
1720110900000|2024-07-04 16:35:00|9739.5|9737.5|9739.5|9737.5|9739.5|9737.5|9739.5|9737.5|64
1720111200000|2024-07-04 16:40:00|||||||||43
1720111500000|2024-07-04 16:45:00|9739|9737|9738.5|9736.5|9739.5|9737.5|9738.5|9736.5|190
1720111800000|2024-07-04 16:50:00|9739.5|9737.5|9739.5|9737.5|9739.5|9737.5|9738.5|9736.5|240
1720112100000|2024-07-04 16:55:00|9739|9737|9740.5|9738.5|9740.5|9738.5|9738.5|9736.5|134
1720162800000|2024-07-05 07:00:00|9754.5|9752.5|9763.5|9761.5|9764.5|9762.5|9753.5|9751.5|1532
1720163100000|2024-07-05 07:05:00|9764|9762|9760.5|9758.5|9766.5|9764.5|9760.5|9758.5|496
1720163400000|2024-07-05 07:10:00|9759.5|9757.5|9760.5|9758.5|9760.5|9758.5|9757.5|9755.5|805
1720163700000|2024-07-05 07:15:00|9759.5|9757.5|9754.5|9752.5|9760.5|9758.5|9754.5|9752.5|610
1720164000000|2024-07-05 07:20:00|9755.5|9753.5|9757.5|9755.5|9759.5|9757.5|9753.5|9751.5|745
1720164300000|2024-07-05 07:25:00|9756.5|9754.5|9758.5|9756.5|9759.5|9757.5|9756.5|9754.5|549
1720164600000|2024-07-05 07:30:00|9757.5|9755.5|9761.5|9759.5|9762.5|9760.5|9756.5|9754.5|1063
1720164900000|2024-07-05 07:35:00|9762.5|9760.5|9763.5|9761.5|9763.5|9761.5|9759.5|9757.5|895
1720165200000|2024-07-05 07:40:00|9762.5|9760.5|9760|9758|9763.5|9761.5|9759.5|9757.5|557
1720165500000|2024-07-05 07:45:00|9759.5|9757.5|9755.5|9753.5|9759.5|9757.5|9754.5|9752.5|410
1720165800000|2024-07-05 07:50:00|9755|9753|9756.5|9754.5|9756.5|9754.5|9754.5|9752.5|283
1720166100000|2024-07-05 07:55:00|9755.5|9753.5|9757.5|9755.5|9757.5|9755.5|9755.5|9753.5|429
1720166400000|2024-07-05 08:00:00|9756.5|9754.5|9759.5|9757.5|9760.5|9758.5|9756.5|9754.5|806
1720166700000|2024-07-05 08:05:00|9760.5|9758.5|9760.5|9758.5|9760.5|9758.5|9758.5|9756.5|420
1720167000000|2024-07-05 08:10:00|9761.5|9759.5|9765.5|9763.5|9765.5|9763.5|9760.5|9758.5|1128
1720167300000|2024-07-05 08:15:00|9766.5|9764.5|9765.5|9763.5|9766.5|9764.5|9765.5|9763.5|325
1720167600000|2024-07-05 08:20:00|9766.5|9764.5|9768.5|9766.5|9768.5|9766.5|9765.5|9763.5|755
1720167900000|2024-07-05 08:25:00|9769.5|9767.5|9771.5|9769.5|9773.5|9771.5|9768.5|9766.5|1159
1720168200000|2024-07-05 08:30:00|9770.5|9768.5|9771.5|9769.5|9771.5|9769.5|9769.5|9767.5|764
1720168500000|2024-07-05 08:35:00|9772.5|9770.5|9774.5|9772.5|9774.5|9772.5|9771.5|9769.5|661
1720168800000|2024-07-05 08:40:00|9773.5|9771.5|9770.5|9768.5|9775.5|9773.5|9770.5|9768.5|1007
1720169100000|2024-07-05 08:45:00|9769.5|9767.5|9768.5|9766.5|9769.5|9767.5|9767.5|9765.5|689
1720169400000|2024-07-05 08:50:00|9769.5|9767.5|9768.5|9766.5|9772.5|9770.5|9768.5|9766.5|473
1720169700000|2024-07-05 08:55:00|9767.5|9765.5|9767.5|9765.5|9768.5|9766.5|9765.5|9763.5|733
1720170000000|2024-07-05 09:00:00|9768.5|9766.5|9765.5|9763.5|9768.5|9766.5|9764.5|9762.5|422
1720170300000|2024-07-05 09:05:00|9765|9763|9765.5|9763.5|9767.5|9765.5|9764.5|9762.5|389
1720170600000|2024-07-05 09:10:00|9766.5|9764.5|9766.5|9764.5|9767.5|9765.5|9765.5|9763.5|357
1720170900000|2024-07-05 09:15:00|9767|9765|9768.5|9766.5|9770.5|9768.5|9766.5|9764.5|736
1720171200000|2024-07-05 09:20:00|9769|9767|9768.5|9766.5|9769.5|9767.5|9768.5|9766.5|271
1720171500000|2024-07-05 09:25:00|9769.5|9767.5|9768.5|9766.5|9769.5|9767.5|9767.5|9765.5|340
1720171800000|2024-07-05 09:30:00|9767.5|9765.5|9767.5|9765.5|9767.5|9765.5|9765.5|9763.5|327
1720172100000|2024-07-05 09:35:00|9766.5|9764.5|9765.5|9763.5|9766.5|9764.5|9764.5|9762.5|700
1720172400000|2024-07-05 09:40:00|9764.5|9762.5|9767.5|9765.5|9767.5|9765.5|9764.5|9762.5|465
1720172700000|2024-07-05 09:45:00|9766.5|9764.5|9769.5|9767.5|9769.5|9767.5|9766.5|9764.5|437
1720173000000|2024-07-05 09:50:00|9769|9767|9767.5|9765.5|9769.5|9767.5|9766.5|9764.5|376
1720173300000|2024-07-05 09:55:00|9766.5|9764.5|9766.5|9764.5|9768.5|9766.5|9766.5|9764.5|578
1720173600000|2024-07-05 10:00:00|9765.5|9763.5|9768.5|9766.5|9769.5|9767.5|9764.5|9762.5|535
1720173900000|2024-07-05 10:05:00|9769.5|9767.5|9772.5|9770.5|9772.5|9770.5|9768.5|9766.5|349
1720174200000|2024-07-05 10:10:00|9773|9771|9773.5|9771.5|9773.5|9771.5|9771.5|9769.5|655
1720174500000|2024-07-05 10:15:00|9774.5|9772.5|9774.5|9772.5|9774.5|9772.5|9773.5|9771.5|414
1720174800000|2024-07-05 10:20:00|9775.5|9773.5|9775.5|9773.5|9776.5|9774.5|9774.5|9772.5|649
1720175100000|2024-07-05 10:25:00|9774.5|9772.5|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|217
1720175400000|2024-07-05 10:30:00|9773.5|9771.5|9771.5|9769.5|9773.5|9771.5|9770.5|9768.5|314
1720175700000|2024-07-05 10:35:00|9772|9770|9774.5|9772.5|9775.5|9773.5|9772|9770|489
1720176000000|2024-07-05 10:40:00|9773.5|9771.5|9777.5|9775.5|9777.5|9775.5|9772.5|9770.5|613
1720176300000|2024-07-05 10:45:00|9776.5|9774.5|9774.5|9772.5|9777.5|9775.5|9774.5|9772.5|524
1720176600000|2024-07-05 10:50:00|9773.5|9771.5|9773.5|9771.5|9774.5|9772.5|9772.5|9770.5|231
1720176900000|2024-07-05 10:55:00|9774|9772|9775.5|9773.5|9776.5|9774.5|9773.5|9771.5|610
1720177200000|2024-07-05 11:00:00|9776.5|9774.5|9777.5|9775.5|9778.5|9776.5|9776.5|9774.5|500
1720177500000|2024-07-05 11:05:00|9776.5|9774.5|9776.5|9774.5|9777.5|9775.5|9775.5|9773.5|438
1720177800000|2024-07-05 11:10:00|9775.5|9773.5|9774.5|9772.5|9776.5|9774.5|9772.5|9770.5|502
1720178100000|2024-07-05 11:15:00|9775.5|9773.5|9773.5|9771.5|9776.5|9774.5|9773.5|9771.5|761
1720178400000|2024-07-05 11:20:00|9772.5|9770.5|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|491
1720178700000|2024-07-05 11:25:00|9771.5|9769.5|9774.5|9772.5|9774.5|9772.5|9771.5|9769.5|1119
1720179000000|2024-07-05 11:30:00|9774|9772|9770.5|9768.5|9774.5|9772.5|9769.5|9767.5|878
1720179300000|2024-07-05 11:35:00|9771|9769|9770.5|9768.5|9771.5|9769.5|9770.5|9768.5|408
1720179600000|2024-07-05 11:40:00|9771.5|9769.5|9771.5|9769.5|9773.5|9771.5|9770.5|9768.5|540
1720179900000|2024-07-05 11:45:00|9772.5|9770.5|9770.5|9768.5|9772.5|9770.5|9769.5|9767.5|432
1720180200000|2024-07-05 11:50:00|9769.5|9767.5|9773.5|9771.5|9774.5|9772.5|9769.5|9767.5|417
1720180500000|2024-07-05 11:55:00|9774.5|9772.5|9772.5|9770.5|9775.5|9773.5|9772.5|9770.5|464
1720180800000|2024-07-05 12:00:00|9771.5|9769.5|9773.5|9771.5|9774.5|9772.5|9771.5|9769.5|1523
1720181100000|2024-07-05 12:05:00|9772.5|9770.5|9776.5|9774.5|9777.5|9775.5|9772.5|9770.5|651
1720181400000|2024-07-05 12:10:00|9775.5|9773.5|9777.5|9775.5|9778.5|9776.5|9774.5|9772.5|838
1720181700000|2024-07-05 12:15:00|9778.5|9776.5|9775.5|9773.5|9778.5|9776.5|9774.5|9772.5|1078
1720182000000|2024-07-05 12:20:00|9774.5|9772.5|9774.5|9772.5|9775.5|9773.5|9773.5|9771.5|520
1720182300000|2024-07-05 12:25:00|9775.5|9773.5|9778|9775|9778|9776|9772.5|9770.5|1104
1720182600000|2024-07-05 12:30:00|9771.5|9768.5|9797.5|9795.5|9811.5|9809.5|9756.5|9753.5|4151
1720182900000|2024-07-05 12:35:00|9798.5|9796.5|9783.5|9781.5|9799.5|9797.5|9781|9779|2993
1720183200000|2024-07-05 12:40:00|9782.5|9780.5|9799.5|9797.5|9800|9798|9782.5|9780.5|1867
1720183500000|2024-07-05 12:45:00|9798.5|9796.5|9783.5|9781.5|9801.5|9799.5|9782|9780|1405
1720183800000|2024-07-05 12:50:00|9784|9782|9777.5|9775.5|9786.5|9784.5|9774.5|9772.5|2021
1720184100000|2024-07-05 12:55:00|9777|9775|9782.5|9780.5|9784.5|9782.5|9776.5|9774.5|811
1720184400000|2024-07-05 13:00:00|9781.5|9779.5|9783.5|9781.5|9787.5|9785.5|9780.5|9778.5|1005
1720184700000|2024-07-05 13:05:00|9783|9781|9789.5|9787.5|9789.5|9787.5|9779.5|9777.5|956
1720185000000|2024-07-05 13:10:00|9789|9787|9791.5|9789.5|9797.5|9795.5|9788.5|9786.5|1305
1720185300000|2024-07-05 13:15:00|9790.5|9788.5|9794.5|9792.5|9795.5|9793.5|9786.5|9784.5|1182
1720185600000|2024-07-05 13:20:00|9795.5|9793.5|9801.5|9799.5|9801.5|9799.5|9793.5|9791.5|610
1720185900000|2024-07-05 13:25:00|9801|9799|9802.5|9800.5|9804.5|9802.5|9798.5|9796.5|941
1720186200000|2024-07-05 13:30:00|9803.5|9801.5|9800.5|9798.5|9805|9803|9799.5|9797.5|1744
1720186500000|2024-07-05 13:35:00|9800|9798|9796.5|9794.5|9803.5|9801.5|9796.5|9794.5|1062
1720186800000|2024-07-05 13:40:00|9797|9795|9795.5|9793.5|9799.5|9797.5|9795.5|9793.5|784
1720187100000|2024-07-05 13:45:00|9794.5|9792.5|9790.5|9788.5|9795.5|9793.5|9789.5|9787.5|1977
1720187400000|2024-07-05 13:50:00|9791|9789|9786.5|9784.5|9791.5|9789.5|9782.5|9780.5|1722
1720187700000|2024-07-05 13:55:00|9786|9784|9787|9785|9789.5|9787.5|9783.5|9781.5|791
1720188000000|2024-07-05 14:00:00|9786.5|9784.5|9781.5|9779.5|9786.5|9784.5|9781.5|9779.5|978
1720188300000|2024-07-05 14:05:00|9780.5|9778.5|9782|9780|9787.5|9785.5|9780.5|9778.5|900
1720188600000|2024-07-05 14:10:00|9782.5|9780.5|9785.5|9783.5|9786.5|9784.5|9779.5|9777.5|902
1720188900000|2024-07-05 14:15:00|9786.5|9784.5|9793.5|9791.5|9794.5|9792.5|9786.5|9784.5|988
1720189200000|2024-07-05 14:20:00|9793|9791|9790|9788|9795.5|9793.5|9789.5|9787.5|941
1720189500000|2024-07-05 14:25:00|9790.5|9788.5|9787.5|9785.5|9790.5|9788.5|9785.5|9783.5|1258
1720189800000|2024-07-05 14:30:00|9786.5|9784.5|9787.5|9785.5|9793.5|9791.5|9786.5|9784.5|735
1720190100000|2024-07-05 14:35:00|9788.5|9786.5|9795.5|9793.5|9795.5|9793.5|9787.5|9785.5|1109
1720190400000|2024-07-05 14:40:00|9794.5|9792.5|9798|9796|9798.5|9796.5|9794.5|9792.5|708
1720190700000|2024-07-05 14:45:00|9798.5|9796.5|9796.5|9794.5|9799.5|9797.5|9796|9794|768
1720191000000|2024-07-05 14:50:00|9797|9795|9800|9798|9801.5|9799.5|9796.5|9794.5|699
1720191300000|2024-07-05 14:55:00|9800.5|9798.5|9802.5|9800.5|9804.5|9802.5|9798.5|9796.5|887
1720191600000|2024-07-05 15:00:00|9802|9800|9805.5|9803.5|9805.5|9803.5|9800.5|9798.5|1420
1720191900000|2024-07-05 15:05:00|9805|9803|9806.5|9804.5|9808.5|9806.5|9804.5|9802.5|1054
1720192200000|2024-07-05 15:10:00|9805.5|9803.5|9801.5|9799.5|9805.5|9803.5|9800.5|9798.5|2833
1720192500000|2024-07-05 15:15:00|9802.5|9800.5|9804.5|9802.5|9804.5|9802.5|9801.5|9799.5|1991
1720192800000|2024-07-05 15:20:00|9804|9802|9802.5|9800.5|9806.5|9804.5|9802.5|9800.5|686
1720193100000|2024-07-05 15:25:00|9803.5|9801.5|9806.5|9804.5|9807.5|9805.5|9803.5|9801.5|887
1720193400000|2024-07-05 15:30:00|9806|9804|9805.5|9803.5|9808.5|9806.5|9805.5|9803.5|861
1720193700000|2024-07-05 15:35:00|9806.5|9804.5|9803.5|9801.5|9809.5|9807.5|9803.5|9801.5|646
1720194000000|2024-07-05 15:40:00|9804|9802|9805.5|9803.5|9806.5|9804.5|9802.5|9800.5|619
1720194300000|2024-07-05 15:45:00|9806|9804|9804.5|9802.5|9806.5|9804.5|9803.5|9801.5|367
1720194600000|2024-07-05 15:50:00|9804|9802|9807.5|9805.5|9807.5|9805.5|9803.5|9801.5|712
1720194900000|2024-07-05 15:55:00|9806.5|9804.5|9805.5|9803.5|9807.5|9805.5|9804.5|9802.5|329
1720195200000|2024-07-05 16:00:00|9804.5|9802.5|9803.5|9801.5|9806|9804|9803.5|9801.5|598
1720195500000|2024-07-05 16:05:00|9804.5|9802.5|9802.5|9800.5|9804.5|9802.5|9802.5|9800.5|328
1720195800000|2024-07-05 16:10:00|9803.5|9801.5|9802.5|9800.5|9803.5|9801.5|9802.5|9800.5|151
1720196100000|2024-07-05 16:15:00|9801.5|9799.5|9802.5|9800.5|9803.5|9801.5|9801.5|9799.5|327
1720196400000|2024-07-05 16:20:00|9803.5|9801.5|9800.5|9798.5|9803.5|9801.5|9800.5|9798.5|305
1720196700000|2024-07-05 16:25:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9798.5|9796.5|281
1720197000000|2024-07-05 16:30:00|9797.5|9795.5|9798.5|9796.5|9798.5|9796.5|9797.5|9795.5|103
1720197300000|2024-07-05 16:35:00|9797.5|9795.5|9797.5|9795.5|9797.5|9795.5|9796.5|9794.5|381
1720197600000|2024-07-05 16:40:00|9796.5|9794.5|9796|9794|9797.5|9795.5|9795.5|9793.5|234
1720197900000|2024-07-05 16:45:00|9795.5|9793.5|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|224
1720198200000|2024-07-05 16:50:00|9795|9793|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|220
1720198500000|2024-07-05 16:55:00|9796.5|9794.5|9797|9795|9798.5|9796.5|9796.5|9794.5|392
1720422000000|2024-07-08 07:00:00|9778.5|9776.5|9774.5|9772.5|9783.5|9781.5|9774.5|9772.5|2826
1720422300000|2024-07-08 07:05:00|9775.5|9773.5|9783.5|9781.5|9784.5|9782.5|9773.5|9771.5|1280
1720422600000|2024-07-08 07:10:00|9782.5|9780.5|9791.5|9789.5|9792|9790|9780.5|9778.5|1530
1720422900000|2024-07-08 07:15:00|9791|9789|9793.5|9791.5|9794.5|9792.5|9788.5|9786.5|950
1720423200000|2024-07-08 07:20:00|9794.5|9792.5|9804.5|9802.5|9805|9803|9793.5|9791.5|1434
1720423500000|2024-07-08 07:25:00|9805|9803|9802.5|9800.5|9808|9806|9802|9800|999
1720423800000|2024-07-08 07:30:00|9801.5|9799.5|9803.5|9801.5|9804.5|9802.5|9798.5|9796.5|1412
1720424100000|2024-07-08 07:35:00|9804|9802|9803.5|9801.5|9807.5|9805.5|9803.5|9801.5|1427
1720424400000|2024-07-08 07:40:00|9804.5|9802.5|9801.5|9799.5|9805.5|9803.5|9798.5|9796.5|1219
1720424700000|2024-07-08 07:45:00|9800.5|9798.5|9801|9799|9804.5|9802.5|9800.5|9798.5|1102
1720425000000|2024-07-08 07:50:00|9800.5|9798.5|9802.5|9800.5|9804.5|9802.5|9800.5|9798.5|696
1720425300000|2024-07-08 07:55:00|9801.5|9799.5|9797.5|9795.5|9806.5|9804.5|9796|9794|824
1720425600000|2024-07-08 08:00:00|9797|9795|9798.5|9796.5|9799.5|9797.5|9795.5|9793.5|942
1720425900000|2024-07-08 08:05:00|9799.5|9797.5|9797.5|9795.5|9800.5|9798.5|9797.5|9795.5|410
1720426200000|2024-07-08 08:10:00|9798.5|9796.5|9800.5|9798.5|9801.5|9799.5|9796.5|9794.5|724
1720426500000|2024-07-08 08:15:00|9799.5|9797.5|9795.5|9793.5|9801.5|9799.5|9795.5|9793.5|599
1720426800000|2024-07-08 08:20:00|9796.5|9794.5|9797.5|9795.5|9798|9796|9794.5|9792.5|536
1720427100000|2024-07-08 08:25:00|9798.5|9796.5|9801|9799|9801.5|9799.5|9797.5|9795.5|835
1720427400000|2024-07-08 08:30:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|333
1720427700000|2024-07-08 08:35:00|9799.5|9797.5|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|559
1720428000000|2024-07-08 08:40:00|9797.5|9795.5|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|403
1720428300000|2024-07-08 08:45:00|9797|9795|9793.5|9791.5|9797|9795|9792.5|9790.5|593
1720428600000|2024-07-08 08:50:00|9794|9792|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|582
1720428900000|2024-07-08 08:55:00|9793|9791|9791.5|9789.5|9795.5|9793.5|9791.5|9789.5|769
1720429200000|2024-07-08 09:00:00|9792.5|9790.5|9792.5|9790.5|9795.5|9793.5|9791.5|9789.5|1020
1720429500000|2024-07-08 09:05:00|9791.5|9789.5|9790.5|9788.5|9793.5|9791.5|9789.5|9787.5|477
1720429800000|2024-07-08 09:10:00|9791|9789|9788.5|9786.5|9791.5|9789.5|9786.5|9784.5|1200
1720430100000|2024-07-08 09:15:00|9789.5|9787.5|9789.5|9787.5|9789.5|9787.5|9787|9785|407
1720430400000|2024-07-08 09:20:00|9790.5|9788.5|9789.5|9787.5|9790.5|9788.5|9788.5|9786.5|537
1720430700000|2024-07-08 09:25:00|9788.5|9786.5|9791.5|9789.5|9791.5|9789.5|9788.5|9786.5|544
1720431000000|2024-07-08 09:30:00|9792.5|9790.5|9789.5|9787.5|9792.5|9790.5|9788.5|9786.5|388
1720431300000|2024-07-08 09:35:00|9788.5|9786.5|9789.5|9787.5|9789.5|9787.5|9788.5|9786.5|296
1720431600000|2024-07-08 09:40:00|9789|9787|9784.5|9782.5|9789.5|9787.5|9783.5|9781.5|478
1720431900000|2024-07-08 09:45:00|9783.5|9781.5|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|681
1720432200000|2024-07-08 09:50:00|9783.5|9781.5|9784.5|9782.5|9784.5|9782.5|9781.5|9779.5|1330
1720432500000|2024-07-08 09:55:00|9785|9783|9787.5|9785.5|9788.5|9786.5|9784.5|9782.5|702
1720432800000|2024-07-08 10:00:00|9788.5|9786.5|9789.5|9787.5|9789.5|9787.5|9788.5|9786.5|309
1720433100000|2024-07-08 10:05:00|9788.5|9786.5|9789.5|9787.5|9789.5|9787.5|9787.5|9785.5|450
1720433400000|2024-07-08 10:10:00|9788.5|9786.5|9788.5|9786.5|9789.5|9787.5|9788.5|9786.5|254
1720433700000|2024-07-08 10:15:00|9789.5|9787.5|9790.5|9788.5|9790.5|9788.5|9788.5|9786.5|570
1720434000000|2024-07-08 10:20:00|9791.5|9789.5|9792.5|9790.5|9793.5|9791.5|9790.5|9788.5|533
1720434300000|2024-07-08 10:25:00|9793.5|9791.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|723
1720434600000|2024-07-08 10:30:00|9792.5|9790.5|9796.5|9794.5|9796.5|9794.5|9792.5|9790.5|788
1720434900000|2024-07-08 10:35:00|9795.5|9793.5|9798.5|9796.5|9799.5|9797.5|9795.5|9793.5|966
1720435200000|2024-07-08 10:40:00|9797.5|9795.5|9800.5|9798.5|9800.5|9798.5|9797.5|9795.5|429
1720435500000|2024-07-08 10:45:00|9801.5|9799.5|9801.5|9799.5|9802.5|9800.5|9801.5|9799.5|656
1720435800000|2024-07-08 10:50:00|9802.5|9800.5|9800.5|9798.5|9802.5|9800.5|9799.5|9797.5|843
1720436100000|2024-07-08 10:55:00|9801.5|9799.5|9805.5|9803.5|9805.5|9803.5|9801.5|9799.5|566
1720436400000|2024-07-08 11:00:00|9804.5|9802.5|9804.5|9802.5|9806.5|9804.5|9801.5|9799.5|2296
1720436700000|2024-07-08 11:05:00|9803.5|9801.5|9801.5|9799.5|9805.5|9803.5|9800.5|9798.5|1006
1720437000000|2024-07-08 11:10:00|9800.5|9798.5|9800.5|9798.5|9804.5|9802.5|9800.5|9798.5|724
1720437300000|2024-07-08 11:15:00|9799.5|9797.5|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|174
1720437600000|2024-07-08 11:20:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9798.5|9796.5|254
1720437900000|2024-07-08 11:25:00|9799.5|9797.5|9798.5|9796.5|9800.5|9798.5|9797.5|9795.5|419
1720438200000|2024-07-08 11:30:00|9798|9796|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|424
1720438500000|2024-07-08 11:35:00|9799.5|9797.5|9796.5|9794.5|9799.5|9797.5|9795.5|9793.5|541
1720438800000|2024-07-08 11:40:00|9795.5|9793.5|9793.5|9791.5|9797.5|9795.5|9792.5|9790.5|1083
1720439100000|2024-07-08 11:45:00|9794.5|9792.5|9793.5|9791.5|9795.5|9793.5|9793.5|9791.5|287
1720439400000|2024-07-08 11:50:00|9792.5|9790.5|9792.5|9790.5|9793.5|9791.5|9791.5|9789.5|370
1720439700000|2024-07-08 11:55:00|9792|9790|9793.5|9791.5|9794.5|9792.5|9791.5|9789.5|689
1720440000000|2024-07-08 12:00:00|9792.5|9790.5|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|385
1720440300000|2024-07-08 12:05:00|9790.5|9788.5|9790.5|9788.5|9792.5|9790.5|9788.5|9786.5|637
1720440600000|2024-07-08 12:10:00|9791.5|9789.5|9788.5|9786.5|9791.5|9789.5|9787.5|9785.5|1080
1720440900000|2024-07-08 12:15:00|9789.5|9787.5|9792.5|9790.5|9794.5|9792.5|9789.5|9787.5|759
1720441200000|2024-07-08 12:20:00|9793.5|9791.5|9796.5|9794.5|9798.5|9796.5|9793.5|9791.5|914
1720441500000|2024-07-08 12:25:00|9795.5|9793.5|9799.5|9797.5|9800.5|9798.5|9795.5|9793.5|675
1720441800000|2024-07-08 12:30:00|9800.5|9798.5|9806.5|9804.5|9808.5|9806.5|9799.5|9797.5|795
1720442100000|2024-07-08 12:35:00|9807.5|9805.5|9810.5|9808.5|9812.5|9810.5|9806.5|9804.5|1901
1720442400000|2024-07-08 12:40:00|9810|9808|9818.5|9816.5|9818.5|9816.5|9809.5|9807.5|989
1720442700000|2024-07-08 12:45:00|9819.5|9817.5|9824.5|9822.5|9824.5|9822.5|9817.5|9815.5|1182
1720443000000|2024-07-08 12:50:00|9825.5|9823.5|9821.5|9819.5|9828.5|9826.5|9821.5|9819.5|2471
1720443300000|2024-07-08 12:55:00|9822.5|9820.5|9819.5|9817.5|9823.5|9821.5|9819.5|9817.5|1132
1720443600000|2024-07-08 13:00:00|9820.5|9818.5|9826.5|9824.5|9827.5|9825.5|9819.5|9817.5|1141
1720443900000|2024-07-08 13:05:00|9825.5|9823.5|9826.5|9824.5|9827.5|9825.5|9823.5|9821.5|1256
1720444200000|2024-07-08 13:10:00|9827.5|9825.5|9825.5|9823.5|9827.5|9825.5|9823.5|9821.5|1446
1720444500000|2024-07-08 13:15:00|9826.5|9824.5|9822.5|9820.5|9827.5|9825.5|9822.5|9820.5|1180
1720444800000|2024-07-08 13:20:00|9821.5|9819.5|9815.5|9813.5|9821.5|9819.5|9813.5|9811.5|2067
1720445100000|2024-07-08 13:25:00|9814.5|9812.5|9817.5|9815.5|9817.5|9815.5|9814.5|9812.5|1300
1720445400000|2024-07-08 13:30:00|9818.5|9816.5|9812.5|9810.5|9818.5|9816.5|9810.5|9808.5|2021
1720445700000|2024-07-08 13:35:00|9811.5|9809.5|9803.5|9801.5|9814.5|9812.5|9803.5|9801.5|1758
1720446000000|2024-07-08 13:40:00|9804.5|9802.5|9807.5|9805.5|9807.5|9805.5|9799.5|9797.5|1740
1720446300000|2024-07-08 13:45:00|9808.5|9806.5|9812.5|9810.5|9812.5|9810.5|9808|9806|820
1720446600000|2024-07-08 13:50:00|9813.5|9811.5|9818.5|9816.5|9818.5|9816.5|9813.5|9811.5|1084
1720446900000|2024-07-08 13:55:00|9819.5|9817.5|9817.5|9815.5|9819.5|9817.5|9815.5|9813.5|689
1720447200000|2024-07-08 14:00:00|9816.5|9814.5|9818.5|9816.5|9821.5|9819.5|9816.5|9814.5|942
1720447500000|2024-07-08 14:05:00|9819.5|9817.5|9816.5|9814.5|9819.5|9817.5|9816.5|9814.5|877
1720447800000|2024-07-08 14:10:00|9817.5|9815.5|9820.5|9818.5|9823.5|9821.5|9816.5|9814.5|1272
1720448100000|2024-07-08 14:15:00|9821|9819|9821.5|9819.5|9822.5|9820.5|9820.5|9818.5|1015
1720448400000|2024-07-08 14:20:00|9820.5|9818.5|9820.5|9818.5|9821.5|9819.5|9819.5|9817.5|1131
1720448700000|2024-07-08 14:25:00|9821.5|9819.5|9819.5|9817.5|9821.5|9819.5|9819.5|9817.5|1273
1720449000000|2024-07-08 14:30:00|9820.5|9818.5|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|736
1720449300000|2024-07-08 14:35:00|9817.5|9815.5|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|1491
1720449600000|2024-07-08 14:40:00|9818|9816|9815.5|9813.5|9818.5|9816.5|9814.5|9812.5|1239
1720449900000|2024-07-08 14:45:00|9814.5|9812.5|9818.5|9816.5|9819.5|9817.5|9814.5|9812.5|1260
1720450200000|2024-07-08 14:50:00|9819|9817|9821.5|9819.5|9821.5|9819.5|9818.5|9816.5|1425
1720450500000|2024-07-08 14:55:00|9820.5|9818.5|9818.5|9816.5|9821.5|9819.5|9817.5|9815.5|1331
1720450800000|2024-07-08 15:00:00|9817.5|9815.5|9818.5|9816.5|9821.5|9819.5|9817.5|9815.5|1107
1720451100000|2024-07-08 15:05:00|9819.5|9817.5|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|1872
1720451400000|2024-07-08 15:10:00|9817.5|9815.5|9819.5|9817.5|9820.5|9818.5|9816.5|9814.5|2861
1720451700000|2024-07-08 15:15:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9818.5|9816.5|1643
1720452000000|2024-07-08 15:20:00|9818.5|9816.5|9819.5|9817.5|9819.5|9817.5|9818.5|9816.5|828
1720452300000|2024-07-08 15:25:00|9818.5|9816.5|9817.5|9815.5|9820.5|9818.5|9817.5|9815.5|512
1720452600000|2024-07-08 15:30:00|9818.5|9816.5|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|935
1720452900000|2024-07-08 15:35:00|9818.5|9816.5|9819.5|9817.5|9819.5|9817.5|9818.5|9816.5|530
1720453200000|2024-07-08 15:40:00|9820.5|9818.5|9820.5|9818.5|9822.5|9820.5|9819.5|9817.5|981
1720453500000|2024-07-08 15:45:00|9820|9818|9818.5|9816.5|9820.5|9818.5|9818.5|9816.5|407
1720453800000|2024-07-08 15:50:00|9819.5|9817.5|9816.5|9814.5|9819.5|9817.5|9816.5|9814.5|1459
1720454100000|2024-07-08 15:55:00|9817.5|9815.5|9818.5|9816.5|9818.5|9816.5|9816.5|9814.5|310
1720454400000|2024-07-08 16:00:00|9817.5|9815.5|9817.5|9815.5|9818.5|9816.5|9816.5|9814.5|541
1720454700000|2024-07-08 16:05:00|9818|9816|9820.5|9818.5|9821.5|9819.5|9817.5|9815.5|431
1720455000000|2024-07-08 16:10:00|9821|9819|9822.5|9820.5|9822.5|9820.5|9821|9819|325
1720455300000|2024-07-08 16:15:00|9823.5|9821.5|9823.5|9821.5|9823.5|9821.5|9822.5|9820.5|405
1720455600000|2024-07-08 16:20:00|9823|9821|9822.5|9820.5|9823.5|9821.5|9821.5|9819.5|331
1720455900000|2024-07-08 16:25:00|9823.5|9821.5|9822.5|9820.5|9824.5|9822.5|9822.5|9820.5|332
1720456200000|2024-07-08 16:30:00|9823|9821|9821.5|9819.5|9823.5|9821.5|9821.5|9819.5|139
1720456500000|2024-07-08 16:35:00|||||||||63
1720456800000|2024-07-08 16:40:00|9822.5|9820.5|9822.5|9820.5|9822.5|9820.5|9821.5|9819.5|97
1720457100000|2024-07-08 16:45:00|9823.5|9821.5|9822.5|9820.5|9823.5|9821.5|9821.5|9819.5|267
1720457400000|2024-07-08 16:50:00|9823.5|9821.5|9822.5|9820.5|9823.5|9821.5|9822.5|9820.5|164
1720457700000|2024-07-08 16:55:00|9823|9821|9821.5|9819.5|9823.5|9821.5|9821|9819|397
1720508400000|2024-07-09 07:00:00|9806.5|9804.5|9804.5|9802.5|9808.5|9806.5|9804.5|9802.5|1958
1720508700000|2024-07-09 07:05:00|9803.5|9801.5|9803.5|9801.5|9804.5|9802.5|9801|9799|842
1720509000000|2024-07-09 07:10:00|9804|9802|9806.5|9804.5|9806.5|9804.5|9802.5|9800.5|1258
1720509300000|2024-07-09 07:15:00|9805.5|9803.5|9805.5|9803.5|9807.5|9805.5|9804.5|9802.5|1192
1720509600000|2024-07-09 07:20:00|9806.5|9804.5|9808.5|9806.5|9809.5|9807.5|9805.5|9803.5|910
1720509900000|2024-07-09 07:25:00|9809|9807|9808.5|9806.5|9810.5|9808.5|9806.5|9804.5|651
1720510200000|2024-07-09 07:30:00|9808|9806|9810.5|9808.5|9810.5|9808.5|9807.5|9805.5|524
1720510500000|2024-07-09 07:35:00|9809.5|9807.5|9808.5|9806.5|9810.5|9808.5|9807.5|9805.5|1072
1720510800000|2024-07-09 07:40:00|9809|9807|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|1041
1720511100000|2024-07-09 07:45:00|9810.5|9808.5|9808.5|9806.5|9810.5|9808.5|9808.5|9806.5|615
1720511400000|2024-07-09 07:50:00|9807.5|9805.5|9803.5|9801.5|9807.5|9805.5|9803.5|9801.5|1169
1720511700000|2024-07-09 07:55:00|9804.5|9802.5|9802.5|9800.5|9804.5|9802.5|9800.5|9798.5|1092
1720512000000|2024-07-09 08:00:00|9803.5|9801.5|9804.5|9802.5|9805.5|9803.5|9802.5|9800.5|866
1720512300000|2024-07-09 08:05:00|9805|9803|9805.5|9803.5|9805.5|9803.5|9802.5|9800.5|437
1720512600000|2024-07-09 08:10:00|9804.5|9802.5|9810.5|9808.5|9810.5|9808.5|9804.5|9802.5|1153
1720512900000|2024-07-09 08:15:00|9809.5|9807.5|9806.5|9804.5|9810.5|9808.5|9806.5|9804.5|742
1720513200000|2024-07-09 08:20:00|9807.5|9805.5|9803.5|9801.5|9807.5|9805.5|9803.5|9801.5|337
1720513500000|2024-07-09 08:25:00|9802.5|9800.5|9803.5|9801.5|9804.5|9802.5|9802.5|9800.5|636
1720513800000|2024-07-09 08:30:00|9802.5|9800.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|588
1720514100000|2024-07-09 08:35:00|9802|9800|9799.5|9797.5|9802.5|9800.5|9798.5|9796.5|807
1720514400000|2024-07-09 08:40:00|9798.5|9796.5|9798.5|9796.5|9799.5|9797.5|9798.5|9796.5|666
1720514700000|2024-07-09 08:45:00|9799.5|9797.5|9797.5|9795.5|9799.5|9797.5|9795.5|9793.5|1354
1720515000000|2024-07-09 08:50:00|9796.5|9794.5|9800.5|9798.5|9800.5|9798.5|9796.5|9794.5|1353
1720515300000|2024-07-09 08:55:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9798.5|9796.5|488
1720515600000|2024-07-09 09:00:00|9797.5|9795.5|9797.5|9795.5|9798.5|9796.5|9796.5|9794.5|896
1720515900000|2024-07-09 09:05:00|9796.5|9794.5|9797.5|9795.5|9798.5|9796.5|9796.5|9794.5|867
1720516200000|2024-07-09 09:10:00|9798|9796|9798.5|9796.5|9798.5|9796.5|9797.5|9795.5|537
1720516500000|2024-07-09 09:15:00|9797.5|9795.5|9800.5|9798.5|9800.5|9798.5|9796.5|9794.5|2140
1720516800000|2024-07-09 09:20:00|9799.5|9797.5|9796.5|9794.5|9800.5|9798.5|9796.5|9794.5|1011
1720517100000|2024-07-09 09:25:00|9795.5|9793.5|9794.5|9792.5|9796.5|9794.5|9793.5|9791.5|584
1720517400000|2024-07-09 09:30:00|9793.5|9791.5|9794.5|9792.5|9794.5|9792.5|9793.5|9791.5|939
1720517700000|2024-07-09 09:35:00|9793.5|9791.5|9795.5|9793.5|9795.5|9793.5|9792.5|9790.5|866
1720518000000|2024-07-09 09:40:00|9794.5|9792.5|9791.5|9789.5|9795.5|9793.5|9791.5|9789.5|1180
1720518300000|2024-07-09 09:45:00|9792.5|9790.5|9794.5|9792.5|9794.5|9792.5|9792.5|9790.5|876
1720518600000|2024-07-09 09:50:00|9795.5|9793.5|9793.5|9791.5|9795.5|9793.5|9793.5|9791.5|869
1720518900000|2024-07-09 09:55:00|9794.5|9792.5|9792.5|9790.5|9794.5|9792.5|9791.5|9789.5|479
1720519200000|2024-07-09 10:00:00|9791.5|9789.5|9791.5|9789.5|9792.5|9790.5|9790.5|9788.5|701
1720519500000|2024-07-09 10:05:00|9790.5|9788.5|9790.5|9788.5|9790.5|9788.5|9789.5|9787.5|717
1720519800000|2024-07-09 10:10:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9787.5|9785.5|1098
1720520100000|2024-07-09 10:15:00|9788.5|9786.5|9786.5|9784.5|9788.5|9786.5|9786.5|9784.5|1367
1720520400000|2024-07-09 10:20:00|9787.5|9785.5|9785.5|9783.5|9787.5|9785.5|9785.5|9783.5|666
1720520700000|2024-07-09 10:25:00|9784.5|9782.5|9785.5|9783.5|9785.5|9783.5|9784.5|9782.5|857
1720521000000|2024-07-09 10:30:00|9786.5|9784.5|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|972
1720521300000|2024-07-09 10:35:00|9786.5|9784.5|9788.5|9786.5|9789.5|9787.5|9786|9784|503
1720521600000|2024-07-09 10:40:00|9787.5|9785.5|9786.5|9784.5|9787.5|9785.5|9786.5|9784.5|963
1720521900000|2024-07-09 10:45:00|9785.5|9783.5|9783.5|9781.5|9786.5|9784.5|9783.5|9781.5|587
1720522200000|2024-07-09 10:50:00|9784.5|9782.5|9785.5|9783.5|9785.5|9783.5|9784.5|9782.5|544
1720522500000|2024-07-09 10:55:00|9784.5|9782.5|9784.5|9782.5|9786.5|9784.5|9784.5|9782.5|1168
1720522800000|2024-07-09 11:00:00|9785.5|9783.5|9783.5|9781.5|9785.5|9783.5|9782.5|9780.5|1823
1720523100000|2024-07-09 11:05:00|9782.5|9780.5|9779.5|9777.5|9782.5|9780.5|9779.5|9777.5|654
1720523400000|2024-07-09 11:10:00|9780.5|9778.5|9779.5|9777.5|9782.5|9780.5|9779.5|9777.5|1353
1720523700000|2024-07-09 11:15:00|9780.5|9778.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|1176
1720524000000|2024-07-09 11:20:00|9778.5|9776.5|9780.5|9778.5|9780.5|9778.5|9778.5|9776.5|888
1720524300000|2024-07-09 11:25:00|9779.5|9777.5|9781.5|9779.5|9782.5|9780.5|9779.5|9777.5|1351
1720524600000|2024-07-09 11:30:00|9782|9780|9785.5|9783.5|9786.5|9784.5|9781.5|9779.5|2131
1720524900000|2024-07-09 11:35:00|9786.5|9784.5|9783.5|9781.5|9786.5|9784.5|9783.5|9781.5|1837
1720525200000|2024-07-09 11:40:00|9784.5|9782.5|9783.5|9781.5|9784.5|9782.5|9782.5|9780.5|2118
1720525500000|2024-07-09 11:45:00|9784.5|9782.5|9785.5|9783.5|9785.5|9783.5|9783.5|9781.5|1606
1720525800000|2024-07-09 11:50:00|9784.5|9782.5|9786.5|9784.5|9786.5|9784.5|9784.5|9782.5|2236
1720526100000|2024-07-09 11:55:00|9787.5|9785.5|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|2218
1720526400000|2024-07-09 12:00:00|9786.5|9784.5|9786.5|9784.5|9787.5|9785.5|9784.5|9782.5|3957
1720526700000|2024-07-09 12:05:00|9787|9785|9789.5|9787.5|9790.5|9788.5|9786.5|9784.5|2918
1720527000000|2024-07-09 12:10:00|9788.5|9786.5|9786.5|9784.5|9788.5|9786.5|9785.5|9783.5|1878
1720527300000|2024-07-09 12:15:00|9787|9785|9782.5|9780.5|9787.5|9785.5|9782.5|9780.5|1587
1720527600000|2024-07-09 12:20:00|9781.5|9779.5|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|2211
1720527900000|2024-07-09 12:25:00|9783.5|9781.5|9785.5|9783.5|9785.5|9783.5|9782.5|9780.5|1028
1720528200000|2024-07-09 12:30:00|9784.5|9782.5|9785.5|9783.5|9787.5|9785.5|9784.5|9782.5|742
1720528500000|2024-07-09 12:35:00|9785|9783|9781.5|9779.5|9785.5|9783.5|9781.5|9779.5|740
1720528800000|2024-07-09 12:40:00|9782|9780|9782.5|9780.5|9784.5|9782.5|9781.5|9779.5|930
1720529100000|2024-07-09 12:45:00|9783.5|9781.5|9785.5|9783.5|9785.5|9783.5|9782.5|9780.5|975
1720529400000|2024-07-09 12:50:00|9785|9783|9785.5|9783.5|9787.5|9785.5|9785|9783|1524
1720529700000|2024-07-09 12:55:00|9786.5|9784.5|9785.5|9783.5|9788.5|9786.5|9783.5|9781.5|1788
1720530000000|2024-07-09 13:00:00|9786.5|9784.5|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|1156
1720530300000|2024-07-09 13:05:00|9788.5|9786.5|9784.5|9782.5|9788.5|9786.5|9784.5|9782.5|1317
1720530600000|2024-07-09 13:10:00|9785|9783|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|1084
1720530900000|2024-07-09 13:15:00|9786|9784|9788.5|9786.5|9788.5|9786.5|9785.5|9783.5|955
1720531200000|2024-07-09 13:20:00|9789.5|9787.5|9788.5|9786.5|9790.5|9788.5|9787.5|9785.5|1471
1720531500000|2024-07-09 13:25:00|9789|9787|9784.5|9782.5|9789.5|9787.5|9783.5|9781.5|653
1720531800000|2024-07-09 13:30:00|9783.5|9781.5|9787.5|9785.5|9789.5|9787.5|9783.5|9781.5|1061
1720532100000|2024-07-09 13:35:00|9786.5|9784.5|9787.5|9785.5|9790.5|9788.5|9786.5|9784.5|700
1720532400000|2024-07-09 13:40:00|9788.5|9786.5|9786.5|9784.5|9789.5|9787.5|9786.5|9784.5|690
1720532700000|2024-07-09 13:45:00|9787.5|9785.5|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|1032
1720533000000|2024-07-09 13:50:00|9785.5|9783.5|9792.5|9790.5|9793|9791|9785.5|9783.5|1517
1720533300000|2024-07-09 13:55:00|9793|9791|9794|9792|9795.5|9793.5|9792.5|9790.5|1230
1720533600000|2024-07-09 14:00:00|9793.5|9791.5|9781.5|9779.5|9800.5|9798.5|9781.5|9779.5|2403
1720533900000|2024-07-09 14:05:00|9780.5|9778.5|9783.5|9781.5|9783.5|9781.5|9774.5|9772.5|3179
1720534200000|2024-07-09 14:10:00|9782.5|9780.5|9781.5|9779.5|9782.5|9780.5|9779.5|9777.5|652
1720534500000|2024-07-09 14:15:00|9782.5|9780.5|9781.5|9779.5|9785.5|9783.5|9780.5|9778.5|983
1720534800000|2024-07-09 14:20:00|9782.5|9780.5|9775.5|9773.5|9782.5|9780.5|9775.5|9773.5|1815
1720535100000|2024-07-09 14:25:00|9774.5|9772.5|9779.5|9777.5|9779.5|9777.5|9773.5|9771.5|1914
1720535400000|2024-07-09 14:30:00|9778.5|9776.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|987
1720535700000|2024-07-09 14:35:00|9778.5|9776.5|9779.5|9777.5|9782.5|9780.5|9778.5|9776.5|782
1720536000000|2024-07-09 14:40:00|9778.5|9776.5|9777.5|9775.5|9781.5|9779.5|9776.5|9774.5|1111
1720536300000|2024-07-09 14:45:00|9777|9775|9777.5|9775.5|9778.5|9776.5|9775.5|9773.5|954
1720536600000|2024-07-09 14:50:00|9778.5|9776.5|9770.5|9768.5|9778.5|9776.5|9770.5|9768.5|1949
1720536900000|2024-07-09 14:55:00|9771.5|9769.5|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|1389
1720537200000|2024-07-09 15:00:00|9771.5|9769.5|9772.5|9770.5|9774.5|9772.5|9770.5|9768.5|1111
1720537500000|2024-07-09 15:05:00|9773.5|9771.5|9769.5|9767.5|9773.5|9771.5|9769.5|9767.5|1216
1720537800000|2024-07-09 15:10:00|9768.5|9766.5|9770.5|9768.5|9770.5|9768.5|9765.5|9763.5|3180
1720538100000|2024-07-09 15:15:00|9770|9768|9771.5|9769.5|9772.5|9770.5|9768.5|9766.5|4628
1720538400000|2024-07-09 15:20:00|9772.5|9770.5|9769.5|9767.5|9772.5|9770.5|9768.5|9766.5|891
1720538700000|2024-07-09 15:25:00|9770.5|9768.5|9769.5|9767.5|9771.5|9769.5|9769.5|9767.5|1235
1720539000000|2024-07-09 15:30:00|9770|9768|9771.5|9769.5|9773.5|9771.5|9770|9768|1177
1720539300000|2024-07-09 15:35:00|9772.5|9770.5|9772.5|9770.5|9773.5|9771.5|9770.5|9768.5|1168
1720539600000|2024-07-09 15:40:00|9771.5|9769.5|9771.5|9769.5|9772.5|9770.5|9770.5|9768.5|422
1720539900000|2024-07-09 15:45:00|9770.5|9768.5|9772.5|9770.5|9773.5|9771.5|9770.5|9768.5|921
1720540200000|2024-07-09 15:50:00|9773.5|9771.5|9774.5|9772.5|9774.5|9772.5|9772.5|9770.5|372
1720540500000|2024-07-09 15:55:00|9773.5|9771.5|9777.5|9775.5|9778.5|9776.5|9772.5|9770.5|754
1720540800000|2024-07-09 16:00:00|9778.5|9776.5|9779.5|9777.5|9779.5|9777.5|9778.5|9776.5|611
1720541100000|2024-07-09 16:05:00|9778.5|9776.5|9785.5|9783.5|9786.5|9784.5|9778.5|9776.5|1486
1720541400000|2024-07-09 16:10:00|9784.5|9782.5|9783.5|9781.5|9785.5|9783.5|9783.5|9781.5|463
1720541700000|2024-07-09 16:15:00|9782.5|9780.5|9782.5|9780.5|9784.5|9782.5|9782.5|9780.5|236
1720542000000|2024-07-09 16:20:00|9783.5|9781.5|9784.5|9782.5|9784.5|9782.5|9782.5|9780.5|562
1720542300000|2024-07-09 16:25:00|9785.5|9783.5|9784.5|9782.5|9785.5|9783.5|9784.5|9782.5|130
1720542600000|2024-07-09 16:30:00|9783.5|9781.5|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|364
1720542900000|2024-07-09 16:35:00|9785.5|9783.5|9785.5|9783.5|9787.5|9785.5|9784.5|9782.5|433
1720543200000|2024-07-09 16:40:00|9784.5|9782.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|413
1720543500000|2024-07-09 16:45:00|9785.5|9783.5|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|279
1720543800000|2024-07-09 16:50:00|9783.5|9781.5|9781.5|9779.5|9783.5|9781.5|9781.5|9779.5|433
1720544100000|2024-07-09 16:55:00|9782.5|9780.5|9784|9782|9784.5|9782.5|9781.5|9779.5|286
1720594800000|2024-07-10 07:00:00|9805.5|9803.5|9811.5|9809.5|9812.5|9810.5|9805.5|9803.5|1864
1720595100000|2024-07-10 07:05:00|9812.5|9810.5|9814|9812|9815.5|9813.5|9812.5|9810.5|1062
1720595400000|2024-07-10 07:10:00|9813.5|9811.5|9814.5|9812.5|9817.5|9815.5|9813.5|9811.5|1483
1720595700000|2024-07-10 07:15:00|9813.5|9811.5|9812.5|9810.5|9813.5|9811.5|9807.5|9805.5|1747
1720596000000|2024-07-10 07:20:00|9813.5|9811.5|9819.5|9817.5|9819.5|9817.5|9812.5|9810.5|945
1720596300000|2024-07-10 07:25:00|9818.5|9816.5|9819.5|9817.5|9821.5|9819.5|9817.5|9815.5|1299
1720596600000|2024-07-10 07:30:00|9820.5|9818.5|9820.5|9818.5|9822.5|9820.5|9817.5|9815.5|1246
1720596900000|2024-07-10 07:35:00|9821.5|9819.5|9822.5|9820.5|9823.5|9821.5|9820.5|9818.5|777
1720597200000|2024-07-10 07:40:00|9821.5|9819.5|9817.5|9815.5|9822.5|9820.5|9817.5|9815.5|1345
1720597500000|2024-07-10 07:45:00|9818.5|9816.5|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|1114
1720597800000|2024-07-10 07:50:00|9818.5|9816.5|9818.5|9816.5|9819|9817|9816.5|9814.5|726
1720598100000|2024-07-10 07:55:00|9819.5|9817.5|9816.5|9814.5|9819.5|9817.5|9816.5|9814.5|933
1720598400000|2024-07-10 08:00:00|9817.5|9815.5|9819.5|9817.5|9820.5|9818.5|9816.5|9814.5|1095
1720598700000|2024-07-10 08:05:00|9820.5|9818.5|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|617
1720599000000|2024-07-10 08:10:00|9819.5|9817.5|9814.5|9812.5|9819.5|9817.5|9814.5|9812.5|848
1720599300000|2024-07-10 08:15:00|9813.5|9811.5|9814.5|9812.5|9814.5|9812.5|9811.5|9809.5|668
1720599600000|2024-07-10 08:20:00|9815|9813|9815.5|9813.5|9817.5|9815.5|9815|9813|877
1720599900000|2024-07-10 08:25:00|9816|9814|9814.5|9812.5|9816.5|9814.5|9813.5|9811.5|1135
1720600200000|2024-07-10 08:30:00|9815|9813|9814.5|9812.5|9816.5|9814.5|9814.5|9812.5|495
1720600500000|2024-07-10 08:35:00|9813.5|9811.5|9818.5|9816.5|9818.5|9816.5|9813.5|9811.5|641
1720600800000|2024-07-10 08:40:00|9817.5|9815.5|9817.5|9815.5|9821.5|9819.5|9817.5|9815.5|1170
1720601100000|2024-07-10 08:45:00|9818.5|9816.5|9819.5|9817.5|9820.5|9818.5|9817.5|9815.5|450
1720601400000|2024-07-10 08:50:00|9818.5|9816.5|9818.5|9816.5|9819.5|9817.5|9818.5|9816.5|324
1720601700000|2024-07-10 08:55:00|9819.5|9817.5|9819.5|9817.5|9820.5|9818.5|9818.5|9816.5|434
1720602000000|2024-07-10 09:00:00|9818.5|9816.5|9815.5|9813.5|9819.5|9817.5|9814.5|9812.5|1002
1720602300000|2024-07-10 09:05:00|9816|9814|9813.5|9811.5|9816|9814|9812.5|9810.5|856
1720602600000|2024-07-10 09:10:00|9814.5|9812.5|9814.5|9812.5|9818.5|9816.5|9813.5|9811.5|1334
1720602900000|2024-07-10 09:15:00|9813.5|9811.5|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|691
1720603200000|2024-07-10 09:20:00|9812.5|9810.5|9812.5|9810.5|9814.5|9812.5|9812.5|9810.5|857
1720603500000|2024-07-10 09:25:00|9813.5|9811.5|9813|9811|9814.5|9812.5|9811.5|9809.5|881
1720603800000|2024-07-10 09:30:00|9813.5|9811.5|9813.5|9811.5|9814.5|9812.5|9813.5|9811.5|422
1720604100000|2024-07-10 09:35:00|9814|9812|9814.5|9812.5|9816.5|9814.5|9813.5|9811.5|1279
1720604400000|2024-07-10 09:40:00|9813.5|9811.5|9815.5|9813.5|9815.5|9813.5|9813.5|9811.5|1052
1720604700000|2024-07-10 09:45:00|9816|9814|9818.5|9816.5|9818.5|9816.5|9815.5|9813.5|221
1720605000000|2024-07-10 09:50:00|9819.5|9817.5|9819.5|9817.5|9820.5|9818.5|9818.5|9816.5|511
1720605300000|2024-07-10 09:55:00|9818.5|9816.5|9822.5|9820.5|9822.5|9820.5|9818.5|9816.5|528
1720605600000|2024-07-10 10:00:00|9823|9821|9822.5|9820.5|9823|9821|9821.5|9819.5|681
1720605900000|2024-07-10 10:05:00|9823.5|9821.5|9823.5|9821.5|9823.5|9821.5|9822.5|9820.5|757
1720606200000|2024-07-10 10:10:00|9822.5|9820.5|9825.5|9823.5|9825.5|9823.5|9822.5|9820.5|256
1720606500000|2024-07-10 10:15:00|9826.5|9824.5|9826.5|9824.5|9826.5|9824.5|9824.5|9822.5|1382
1720606800000|2024-07-10 10:20:00|9825.5|9823.5|9827.5|9825.5|9827.5|9825.5|9824.5|9822.5|617
1720607100000|2024-07-10 10:25:00|9828.5|9826.5|9828.5|9826.5|9829.5|9827.5|9827.5|9825.5|515
1720607400000|2024-07-10 10:30:00|9829.5|9827.5|9832.5|9830.5|9832.5|9830.5|9829.5|9827.5|624
1720607700000|2024-07-10 10:35:00|9831.5|9829.5|9832.5|9830.5|9832.5|9830.5|9831.5|9829.5|687
1720608000000|2024-07-10 10:40:00|9833.5|9831.5|9836.5|9834.5|9836.5|9834.5|9833.5|9831.5|1176
1720608300000|2024-07-10 10:45:00|9835.5|9833.5|9833.5|9831.5|9835.5|9833.5|9832.5|9830.5|1054
1720608600000|2024-07-10 10:50:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9834.5|9832.5|445
1720608900000|2024-07-10 10:55:00|9833.5|9831.5|9832.5|9830.5|9833.5|9831.5|9832.5|9830.5|769
1720609200000|2024-07-10 11:00:00|9833.5|9831.5|9835.5|9833.5|9835.5|9833.5|9833.5|9831.5|729
1720609500000|2024-07-10 11:05:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9833.5|9831.5|386
1720609800000|2024-07-10 11:10:00|9833.5|9831.5|9837.5|9835.5|9837.5|9835.5|9833.5|9831.5|305
1720610100000|2024-07-10 11:15:00|9838|9836|9837.5|9835.5|9839.5|9837.5|9836.5|9834.5|677
1720610400000|2024-07-10 11:20:00|9837|9835|9832.5|9830.5|9837.5|9835.5|9832.5|9830.5|618
1720610700000|2024-07-10 11:25:00|9833|9831|9831.5|9829.5|9833.5|9831.5|9831.5|9829.5|1169
1720611000000|2024-07-10 11:30:00|9832.5|9830.5|9831.5|9829.5|9832.5|9830.5|9830.5|9828.5|768
1720611300000|2024-07-10 11:35:00|9832.5|9830.5|9832.5|9830.5|9834.5|9832.5|9830.5|9828.5|958
1720611600000|2024-07-10 11:40:00|9831.5|9829.5|9832.5|9830.5|9832.5|9830.5|9831.5|9829.5|624
1720611900000|2024-07-10 11:45:00|9833.5|9831.5|9836.5|9834.5|9836.5|9834.5|9832.5|9830.5|508
1720612200000|2024-07-10 11:50:00|9837.5|9835.5|9837.5|9835.5|9839.5|9837.5|9836.5|9834.5|652
1720612500000|2024-07-10 11:55:00|9836.5|9834.5|9836.5|9834.5|9837.5|9835.5|9835.5|9833.5|459
1720612800000|2024-07-10 12:00:00|9837.5|9835.5|9836.5|9834.5|9837.5|9835.5|9836.5|9834.5|718
1720613100000|2024-07-10 12:05:00|9837.5|9835.5|9836.5|9834.5|9838.5|9836.5|9836.5|9834.5|979
1720613400000|2024-07-10 12:10:00|9835.5|9833.5|9832.5|9830.5|9835.5|9833.5|9832.5|9830.5|1235
1720613700000|2024-07-10 12:15:00|9832|9830|9828.5|9826.5|9832.5|9830.5|9828.5|9826.5|852
1720614000000|2024-07-10 12:20:00|9829.5|9827.5|9831.5|9829.5|9831.5|9829.5|9828.5|9826.5|484
1720614300000|2024-07-10 12:25:00|9830.5|9828.5|9822.5|9820.5|9830.5|9828.5|9822.5|9820.5|1088
1720614600000|2024-07-10 12:30:00|9821.5|9819.5|9823.5|9821.5|9823.5|9821.5|9821.5|9819.5|651
1720614900000|2024-07-10 12:35:00|9822.5|9820.5|9822.5|9820.5|9825.5|9823.5|9822.5|9820.5|828
1720615200000|2024-07-10 12:40:00|9821.5|9819.5|9825.5|9823.5|9825.5|9823.5|9821.5|9819.5|820
1720615500000|2024-07-10 12:45:00|9824.5|9822.5|9823.5|9821.5|9824.5|9822.5|9821.5|9819.5|1921
1720615800000|2024-07-10 12:50:00|9824.5|9822.5|9825.5|9823.5|9825.5|9823.5|9822.5|9820.5|1545
1720616100000|2024-07-10 12:55:00|9824.5|9822.5|9824.5|9822.5|9824.5|9822.5|9823.5|9821.5|738
1720616400000|2024-07-10 13:00:00|9823.5|9821.5|9823.5|9821.5|9825.5|9823.5|9823.5|9821.5|852
1720616700000|2024-07-10 13:05:00|9822.5|9820.5|9819.5|9817.5|9822.5|9820.5|9819.5|9817.5|1300
1720617000000|2024-07-10 13:10:00|9818.5|9816.5|9820.5|9818.5|9821.5|9819.5|9818.5|9816.5|1702
1720617300000|2024-07-10 13:15:00|9821.5|9819.5|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|807
1720617600000|2024-07-10 13:20:00|9817.5|9815.5|9817.5|9815.5|9819.5|9817.5|9816.5|9814.5|1306
1720617900000|2024-07-10 13:25:00|9818.5|9816.5|9819.5|9817.5|9820.5|9818.5|9818.5|9816.5|2385
1720618200000|2024-07-10 13:30:00|9817.5|9815.5|9809.5|9807.5|9817.5|9815.5|9807.5|9805.5|5076
1720618500000|2024-07-10 13:35:00|9809|9807|9803.5|9801.5|9809.5|9807.5|9802.5|9800.5|2316
1720618800000|2024-07-10 13:40:00|9802.5|9800.5|9806.5|9804.5|9806.5|9804.5|9802.5|9800.5|2281
1720619100000|2024-07-10 13:45:00|9806|9804|9804.5|9802.5|9806.5|9804.5|9799.5|9797.5|1069
1720619400000|2024-07-10 13:50:00|9805.5|9803.5|9808|9806|9808.5|9806.5|9803.5|9801.5|2132
1720619700000|2024-07-10 13:55:00|9807.5|9805.5|9812.5|9810.5|9815.5|9813.5|9806.5|9804.5|1898
1720620000000|2024-07-10 14:00:00|9811.5|9809.5|9810.5|9808.5|9814.5|9812.5|9807.5|9805.5|2089
1720620300000|2024-07-10 14:05:00|9810|9808|9807.5|9805.5|9810.5|9808.5|9806.5|9804.5|1373
1720620600000|2024-07-10 14:10:00|9807|9805|9806.5|9804.5|9808.5|9806.5|9805.5|9803.5|779
1720620900000|2024-07-10 14:15:00|9807.5|9805.5|9809.5|9807.5|9810.5|9808.5|9807.5|9805.5|1086
1720621200000|2024-07-10 14:20:00|9810.5|9808.5|9810.5|9808.5|9813|9811|9809.5|9807.5|1377
1720621500000|2024-07-10 14:25:00|9811.5|9809.5|9806.5|9804.5|9812.5|9810.5|9806.5|9804.5|1836
1720621800000|2024-07-10 14:30:00|9805.5|9803.5|9802.5|9800.5|9807.5|9805.5|9802.5|9800.5|1365
1720622100000|2024-07-10 14:35:00|9801.5|9799.5|9802.5|9800.5|9803.5|9801.5|9801.5|9799.5|1318
1720622400000|2024-07-10 14:40:00|9801.5|9799.5|9799.5|9797.5|9802.5|9800.5|9798.5|9796.5|1399
1720622700000|2024-07-10 14:45:00|9800.5|9798.5|9798.5|9796.5|9801.5|9799.5|9796.5|9794.5|2925
1720623000000|2024-07-10 14:50:00|9799.5|9797.5|9796.5|9794.5|9800.5|9798.5|9796.5|9794.5|1931
1720623300000|2024-07-10 14:55:00|9797|9795|9795.5|9793.5|9799.5|9797.5|9793.5|9791.5|1244
1720623600000|2024-07-10 15:00:00|9794.5|9792.5|9801.5|9799.5|9801.5|9799.5|9794.5|9792.5|2023
1720623900000|2024-07-10 15:05:00|9800.5|9798.5|9801.5|9799.5|9802.5|9800.5|9799.5|9797.5|2332
1720624200000|2024-07-10 15:10:00|9802.5|9800.5|9799.5|9797.5|9802.5|9800.5|9794.5|9792.5|5586
1720624500000|2024-07-10 15:15:00|9799|9797|9797.5|9795.5|9800.5|9798.5|9795.5|9793.5|4213
1720624800000|2024-07-10 15:20:00|9798.5|9796.5|9800.5|9798.5|9800.5|9798.5|9798.5|9796.5|759
1720625100000|2024-07-10 15:25:00|9799.5|9797.5|9798.5|9796.5|9800.5|9798.5|9797.5|9795.5|737
1720625400000|2024-07-10 15:30:00|9797.5|9795.5|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|676
1720625700000|2024-07-10 15:35:00|9799.5|9797.5|9798.5|9796.5|9800.5|9798.5|9798.5|9796.5|243
1720626000000|2024-07-10 15:40:00|9797.5|9795.5|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|480
1720626300000|2024-07-10 15:45:00|9799.5|9797.5|9801.5|9799.5|9801.5|9799.5|9798.5|9796.5|267
1720626600000|2024-07-10 15:50:00|9802.5|9800.5|9802.5|9800.5|9802.5|9800.5|9801.5|9799.5|490
1720626900000|2024-07-10 15:55:00|9803.5|9801.5|9803.5|9801.5|9803.5|9801.5|9802.5|9800.5|427
1720627200000|2024-07-10 16:00:00|9802.5|9800.5|9805.5|9803.5|9805.5|9803.5|9802.5|9800.5|588
1720627500000|2024-07-10 16:05:00|9806.5|9804.5|9805.5|9803.5|9806.5|9804.5|9804.5|9802.5|762
1720627800000|2024-07-10 16:10:00|9806.5|9804.5|9806.5|9804.5|9806.5|9804.5|9806.5|9804.5|195
1720628100000|2024-07-10 16:15:00|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|9806.5|9804.5|249
1720628400000|2024-07-10 16:20:00|9806.5|9804.5|9806.5|9804.5|9807.5|9805.5|9806.5|9804.5|513
1720628700000|2024-07-10 16:25:00|9807.5|9805.5|9804.5|9802.5|9807.5|9805.5|9804.5|9802.5|536
1720629000000|2024-07-10 16:30:00|9805.5|9803.5|9804.5|9802.5|9806.5|9804.5|9804.5|9802.5|375
1720629300000|2024-07-10 16:35:00|9805|9803|9807.5|9805.5|9807.5|9805.5|9804.5|9802.5|294
1720629600000|2024-07-10 16:40:00|9807|9805|9807.5|9805.5|9807.5|9805.5|9806.5|9804.5|353
1720629900000|2024-07-10 16:45:00|9807|9805|9807.5|9805.5|9808.5|9806.5|9806.5|9804.5|193
1720630200000|2024-07-10 16:50:00|9808.5|9806.5|9806.5|9804.5|9808.5|9806.5|9806.5|9804.5|343
1720630500000|2024-07-10 16:55:00|9807.5|9805.5|9808.5|9806.5|9808.5|9806.5|9805.5|9803.5|418
1720681200000|2024-07-11 07:00:00|9798.5|9796.5|9793.5|9791.5|9799.5|9797.5|9793.5|9791.5|1261
1720681500000|2024-07-11 07:05:00|9792.5|9790.5|9788.5|9786.5|9793.5|9791.5|9787.5|9785.5|1223
1720681800000|2024-07-11 07:10:00|9788|9786|9789|9787|9791.5|9789.5|9787.5|9785.5|748
1720682100000|2024-07-11 07:15:00|9788.5|9786.5|9785.5|9783.5|9790.5|9788.5|9785.5|9783.5|1119
1720682400000|2024-07-11 07:20:00|9786.5|9784.5|9790.5|9788.5|9790.5|9788.5|9785.5|9783.5|974
1720682700000|2024-07-11 07:25:00|9790|9788|9789.5|9787.5|9790.5|9788.5|9788.5|9786.5|397
1720683000000|2024-07-11 07:30:00|9788.5|9786.5|9791.5|9789.5|9792|9790|9786.5|9784.5|1234
1720683300000|2024-07-11 07:35:00|9790.5|9788.5|9789.5|9787.5|9791.5|9789.5|9788.5|9786.5|1273
1720683600000|2024-07-11 07:40:00|9788.5|9786.5|9784.5|9782.5|9788.5|9786.5|9783.5|9781.5|574
1720683900000|2024-07-11 07:45:00|9783.5|9781.5|9786.5|9784.5|9786.5|9784.5|9782.5|9780.5|976
1720684200000|2024-07-11 07:50:00|9785.5|9783.5|9786.5|9784.5|9786.5|9784.5|9784.5|9782.5|536
1720684500000|2024-07-11 07:55:00|9787|9785|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|446
1720684800000|2024-07-11 08:00:00|9787.5|9785.5|9790.5|9788.5|9791.5|9789.5|9785.5|9783.5|791
1720685100000|2024-07-11 08:05:00|9791.5|9789.5|9792.5|9790.5|9793.5|9791.5|9791.5|9789.5|613
1720685400000|2024-07-11 08:10:00|9791.5|9789.5|9788.5|9786.5|9792.5|9790.5|9787.5|9785.5|880
1720685700000|2024-07-11 08:15:00|9787.5|9785.5|9787.5|9785.5|9788.5|9786.5|9786.5|9784.5|554
1720686000000|2024-07-11 08:20:00|9787|9785|9786.5|9784.5|9788.5|9786.5|9785|9783|1047
1720686300000|2024-07-11 08:25:00|9786|9784|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|473
1720686600000|2024-07-11 08:30:00|9784.5|9782.5|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|682
1720686900000|2024-07-11 08:35:00|9784|9782|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|826
1720687200000|2024-07-11 08:40:00|9787.5|9785.5|9789.5|9787.5|9789.5|9787.5|9787.5|9785.5|836
1720687500000|2024-07-11 08:45:00|9788.5|9786.5|9790.5|9788.5|9791.5|9789.5|9787.5|9785.5|746
1720687800000|2024-07-11 08:50:00|9791.5|9789.5|9791.5|9789.5|9791.5|9789.5|9788.5|9786.5|1537
1720688100000|2024-07-11 08:55:00|9790.5|9788.5|9784.5|9782.5|9790.5|9788.5|9784.5|9782.5|5525
1720688400000|2024-07-11 09:00:00|9786.5|9784.5|9791.5|9789.5|9792.5|9790.5|9786.5|9784.5|3959
1720688700000|2024-07-11 09:05:00|9792|9790|9791.5|9789.5|9792.5|9790.5|9791.5|9789.5|1502
1720689000000|2024-07-11 09:10:00|9792.5|9790.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|969
1720689300000|2024-07-11 09:15:00|9793.5|9791.5|9794.5|9792.5|9795.5|9793.5|9793.5|9791.5|894
1720689600000|2024-07-11 09:20:00|9795.5|9793.5|9794.5|9792.5|9795.5|9793.5|9794.5|9792.5|888
1720689900000|2024-07-11 09:25:00|9795.5|9793.5|9793.5|9791.5|9795.5|9793.5|9793.5|9791.5|366
1720690200000|2024-07-11 09:30:00|9794.5|9792.5|9794.5|9792.5|9794.5|9792.5|9792.5|9790.5|733
1720690500000|2024-07-11 09:35:00|9793.5|9791.5|9791.5|9789.5|9794.5|9792.5|9791.5|9789.5|740
1720690800000|2024-07-11 09:40:00|9790.5|9788.5|9790.5|9788.5|9793.5|9791.5|9790.5|9788.5|982
1720691100000|2024-07-11 09:45:00|9791.5|9789.5|9790.5|9788.5|9791.5|9789.5|9790.5|9788.5|942
1720691400000|2024-07-11 09:50:00|9791.5|9789.5|9790.5|9788.5|9791.5|9789.5|9790.5|9788.5|265
1720691700000|2024-07-11 09:55:00|9789.5|9787.5|9787.5|9785.5|9790.5|9788.5|9787.5|9785.5|999
1720692000000|2024-07-11 10:00:00|9786.5|9784.5|9787.5|9785.5|9787.5|9785.5|9785.5|9783.5|690
1720692300000|2024-07-11 10:05:00|9786.5|9784.5|9786.5|9784.5|9787|9785|9785.5|9783.5|645
1720692600000|2024-07-11 10:10:00|9785.5|9783.5|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|783
1720692900000|2024-07-11 10:15:00|9783.5|9781.5|9782.5|9780.5|9783.5|9781.5|9781.5|9779.5|534
1720693200000|2024-07-11 10:20:00|9782|9780|9780.5|9778.5|9783.5|9781.5|9780.5|9778.5|655
1720693500000|2024-07-11 10:25:00|9779.5|9777.5|9779.5|9777.5|9779.5|9777.5|9777.5|9775.5|885
1720693800000|2024-07-11 10:30:00|9778.5|9776.5|9774.5|9772.5|9778.5|9776.5|9773.5|9771.5|1085
1720694100000|2024-07-11 10:35:00|9775.5|9773.5|9777.5|9775.5|9777.5|9775.5|9774|9772|962
1720694400000|2024-07-11 10:40:00|9776.5|9774.5|9777.5|9775.5|9777.5|9775.5|9775.5|9773.5|410
1720694700000|2024-07-11 10:45:00|9776.5|9774.5|9778.5|9776.5|9779.5|9777.5|9776.5|9774.5|641
1720695000000|2024-07-11 10:50:00|9779|9777|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|596
1720695300000|2024-07-11 10:55:00|9777.5|9775.5|9779.5|9777.5|9780.5|9778.5|9777.5|9775.5|529
1720695600000|2024-07-11 11:00:00|9778.5|9776.5|9778.5|9776.5|9779.5|9777.5|9777.5|9775.5|346
1720695900000|2024-07-11 11:05:00|9779.5|9777.5|9780.5|9778.5|9780.5|9778.5|9778.5|9776.5|320
1720696200000|2024-07-11 11:10:00|9781.5|9779.5|9777.5|9775.5|9781.5|9779.5|9777.5|9775.5|629
1720696500000|2024-07-11 11:15:00|9776.5|9774.5|9777|9775|9777.5|9775.5|9776.5|9774.5|528
1720696800000|2024-07-11 11:20:00|9777.5|9775.5|9776.5|9774.5|9777.5|9775.5|9776.5|9774.5|510
1720697100000|2024-07-11 11:25:00|9775.5|9773.5|9774.5|9772.5|9775.5|9773.5|9773.5|9771.5|695
1720697400000|2024-07-11 11:30:00|9773.5|9771.5|9772.5|9770.5|9773.5|9771.5|9772.5|9770.5|647
1720697700000|2024-07-11 11:35:00|9773|9771|9771.5|9769.5|9773.5|9771.5|9771.5|9769.5|561
1720698000000|2024-07-11 11:40:00|9770.5|9768.5|9769.5|9767.5|9770.5|9768.5|9768.5|9766.5|954
1720698300000|2024-07-11 11:45:00|9770|9768|9770.5|9768.5|9771.5|9769.5|9769.5|9767.5|515
1720698600000|2024-07-11 11:50:00|9769.5|9767.5|9765.5|9763.5|9770|9768|9764.5|9762.5|1524
1720698900000|2024-07-11 11:55:00|9764.5|9762.5|9767|9765|9768.5|9766.5|9764.5|9762.5|982
1720699200000|2024-07-11 12:00:00|9767.5|9765.5|9765|9763|9767.5|9765.5|9764.5|9762.5|1479
1720699500000|2024-07-11 12:05:00|9765.5|9763.5|9768.5|9766.5|9769.5|9767.5|9764.5|9762.5|1261
1720699800000|2024-07-11 12:10:00|9769.5|9767.5|9768.5|9766.5|9769.5|9767.5|9767.5|9765.5|1432
1720700100000|2024-07-11 12:15:00|9767.5|9765.5|9769.5|9767.5|9769.5|9767.5|9766.5|9764.5|1034
1720700400000|2024-07-11 12:20:00|9768.5|9766.5|9768.5|9766.5|9770.5|9768.5|9767.5|9765.5|1776
1720700700000|2024-07-11 12:25:00|9768|9766|9770.5|9767.5|9771|9769|9764.5|9762.5|2164
1720701000000|2024-07-11 12:30:00|9800.5|9797.5|9838.5|9836.5|9842.5|9840.5|9800.5|9797.5|7259
1720701300000|2024-07-11 12:35:00|9836.5|9834.5|9825.5|9823.5|9838.5|9836.5|9825|9823|4046
1720701600000|2024-07-11 12:40:00|9826.5|9824.5|9827.5|9825.5|9831.5|9829.5|9824.5|9822.5|3670
1720701900000|2024-07-11 12:45:00|9828.5|9826.5|9834.5|9832.5|9834.5|9832.5|9823.5|9821.5|2443
1720702200000|2024-07-11 12:50:00|9833.5|9831.5|9831.5|9829.5|9834|9832|9826.5|9824.5|3098
1720702500000|2024-07-11 12:55:00|9832|9830|9831.5|9829.5|9839.5|9837.5|9830.5|9828.5|1977
1720702800000|2024-07-11 13:00:00|9832.5|9830.5|9839.5|9837.5|9841.5|9839.5|9830.5|9828.5|2164
1720703100000|2024-07-11 13:05:00|9840.5|9838.5|9836.5|9834.5|9845.5|9843.5|9834.5|9832.5|2276
1720703400000|2024-07-11 13:10:00|9835.5|9833.5|9832.5|9830.5|9841.5|9839.5|9831.5|9829.5|2145
1720703700000|2024-07-11 13:15:00|9831.5|9829.5|9836.5|9834.5|9837.5|9835.5|9829.5|9827.5|1562
1720704000000|2024-07-11 13:20:00|9837.5|9835.5|9838.5|9836.5|9841.5|9839.5|9832.5|9830.5|1633
1720704300000|2024-07-11 13:25:00|9839.5|9837.5|9838.5|9836.5|9842.5|9840.5|9836.5|9834.5|1605
1720704600000|2024-07-11 13:30:00|9838|9836|9833.5|9831.5|9840.5|9838.5|9831.5|9829.5|2203
1720704900000|2024-07-11 13:35:00|9834.5|9832.5|9829.5|9827.5|9834.5|9832.5|9828.5|9826.5|2915
1720705200000|2024-07-11 13:40:00|9829|9827|9830.5|9828.5|9831.5|9829.5|9825.5|9823.5|1309
1720705500000|2024-07-11 13:45:00|9830|9828|9834.5|9832.5|9835.5|9833.5|9829.5|9827.5|963
1720705800000|2024-07-11 13:50:00|9835.5|9833.5|9837.5|9835.5|9838.5|9836.5|9830.5|9828.5|1218
1720706100000|2024-07-11 13:55:00|9838|9836|9840.5|9838.5|9842.5|9840.5|9835.5|9833.5|2804
1720706400000|2024-07-11 14:00:00|9839.5|9837.5|9845.5|9843.5|9845.5|9843.5|9839.5|9837.5|1805
1720706700000|2024-07-11 14:05:00|9846.5|9844.5|9845.5|9843.5|9847.5|9845.5|9843.5|9841.5|1844
1720707000000|2024-07-11 14:10:00|9844.5|9842.5|9843.5|9841.5|9845.5|9843.5|9841.5|9839.5|1351
1720707300000|2024-07-11 14:15:00|9844.5|9842.5|9850.5|9848.5|9851.5|9849.5|9842.5|9840.5|2058
1720707600000|2024-07-11 14:20:00|9851|9849|9846.5|9844.5|9852.5|9850.5|9845.5|9843.5|1991
1720707900000|2024-07-11 14:25:00|9847.5|9845.5|9846.5|9844.5|9849.5|9847.5|9846.5|9844.5|971
1720708200000|2024-07-11 14:30:00|9845.5|9843.5|9841.5|9839.5|9847.5|9845.5|9840.5|9838.5|1523
1720708500000|2024-07-11 14:35:00|9842.5|9840.5|9843.5|9841.5|9843.5|9841.5|9838.5|9836.5|2261
1720708800000|2024-07-11 14:40:00|9842.5|9840.5|9841.5|9839.5|9844.5|9842.5|9839.5|9837.5|1235
1720709100000|2024-07-11 14:45:00|9842|9840|9844.5|9842.5|9845.5|9843.5|9841.5|9839.5|1328
1720709400000|2024-07-11 14:50:00|9845.5|9843.5|9843.5|9841.5|9848.5|9846.5|9843.5|9841.5|1273
1720709700000|2024-07-11 14:55:00|9844.5|9842.5|9845.5|9843.5|9846.5|9844.5|9842.5|9840.5|1612
1720710000000|2024-07-11 15:00:00|9844.5|9842.5|9851.5|9849.5|9851.5|9849.5|9843.5|9841.5|1720
1720710300000|2024-07-11 15:05:00|9850.5|9848.5|9851.5|9849.5|9851.5|9849.5|9849.5|9847.5|1147
1720710600000|2024-07-11 15:10:00|9850.5|9848.5|9851.5|9849.5|9853.5|9851.5|9850.5|9848.5|5140
1720710900000|2024-07-11 15:15:00|9852.5|9850.5|9848.5|9846.5|9853.5|9851.5|9847.5|9845.5|5803
1720711200000|2024-07-11 15:20:00|9849.5|9847.5|9847.5|9845.5|9850.5|9848.5|9847.5|9845.5|1067
1720711500000|2024-07-11 15:25:00|9846.5|9844.5|9846.5|9844.5|9847|9845|9844.5|9842.5|1307
1720711800000|2024-07-11 15:30:00|9845.5|9843.5|9849.5|9847.5|9850.5|9848.5|9845.5|9843.5|935
1720712100000|2024-07-11 15:35:00|9849|9847|9847.5|9845.5|9849.5|9847.5|9846.5|9844.5|714
1720712400000|2024-07-11 15:40:00|9848.5|9846.5|9851.5|9849.5|9851.5|9849.5|9847.5|9845.5|796
1720712700000|2024-07-11 15:45:00|9850.5|9848.5|9851.5|9849.5|9854.5|9852.5|9850.5|9848.5|1062
1720713000000|2024-07-11 15:50:00|9852.5|9850.5|9852.5|9850.5|9852.5|9850.5|9851.5|9849.5|465
1720713300000|2024-07-11 15:55:00|9851.5|9849.5|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|768
1720713600000|2024-07-11 16:00:00|9851.5|9849.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|447
1720713900000|2024-07-11 16:05:00|9850|9848|9850.5|9848.5|9851.5|9849.5|9850|9848|316
1720714200000|2024-07-11 16:10:00|9849.5|9847.5|9850.5|9848.5|9851.5|9849.5|9849|9847|496
1720714500000|2024-07-11 16:15:00|9849.5|9847.5|9849.5|9847.5|9850.5|9848.5|9849.5|9847.5|303
1720714800000|2024-07-11 16:20:00|9850.5|9848.5|9848.5|9846.5|9850.5|9848.5|9848.5|9846.5|767
1720715100000|2024-07-11 16:25:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9847.5|9845.5|227
1720715400000|2024-07-11 16:30:00|9849.5|9847.5|9848.5|9846.5|9850.5|9848.5|9848.5|9846.5|234
1720715700000|2024-07-11 16:35:00|9849.5|9847.5|9846.5|9844.5|9849.5|9847.5|9846.5|9844.5|538
1720716000000|2024-07-11 16:40:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9846.5|9844.5|112
1720716300000|2024-07-11 16:45:00|9849.5|9847.5|9850.5|9848.5|9850.5|9848.5|9847.5|9845.5|431
1720716600000|2024-07-11 16:50:00|9849.5|9847.5|9850.5|9848.5|9850.5|9848.5|9849.5|9847.5|244
1720716900000|2024-07-11 16:55:00|9851.5|9849.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|455
1720767600000|2024-07-12 07:00:00|9826.5|9824.5|9824.5|9822.5|9827.5|9825.5|9819.5|9817.5|2392
1720767900000|2024-07-12 07:05:00|9825.5|9823.5|9820.5|9818.5|9826.5|9824.5|9819.5|9817.5|1656
1720768200000|2024-07-12 07:10:00|9819.5|9817.5|9814.5|9812.5|9819.5|9817.5|9813.5|9811.5|1139
1720768500000|2024-07-12 07:15:00|9815.5|9813.5|9810.5|9808.5|9815.5|9813.5|9810.5|9808.5|2049
1720768800000|2024-07-12 07:20:00|9811.5|9809.5|9810.5|9808.5|9811.5|9809.5|9808.5|9806.5|1178
1720769100000|2024-07-12 07:25:00|9809.5|9807.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|779
1720769400000|2024-07-12 07:30:00|9809.5|9807.5|9814.5|9812.5|9814.5|9812.5|9809.5|9807.5|890
1720769700000|2024-07-12 07:35:00|9814|9812|9809.5|9807.5|9814.5|9812.5|9809.5|9807.5|1284
1720770000000|2024-07-12 07:40:00|9810|9808|9806.5|9804.5|9813.5|9811.5|9806.5|9804.5|720
1720770300000|2024-07-12 07:45:00|9807.5|9805.5|9805.5|9803.5|9807.5|9805.5|9803.5|9801.5|955
1720770600000|2024-07-12 07:50:00|9806|9804|9807.5|9805.5|9808.5|9806.5|9804.5|9802.5|790
1720770900000|2024-07-12 07:55:00|9806.5|9804.5|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|417
1720771200000|2024-07-12 08:00:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9805.5|9803.5|477
1720771500000|2024-07-12 08:05:00|9805.5|9803.5|9805.5|9803.5|9805.5|9803.5|9803.5|9801.5|534
1720771800000|2024-07-12 08:10:00|9804.5|9802.5|9811.5|9809.5|9812.5|9810.5|9804.5|9802.5|646
1720772100000|2024-07-12 08:15:00|9810.5|9808.5|9811.5|9809.5|9813.5|9811.5|9809.5|9807.5|1068
1720772400000|2024-07-12 08:20:00|9812.5|9810.5|9812.5|9810.5|9814.5|9812.5|9811.5|9809.5|791
1720772700000|2024-07-12 08:25:00|9812|9810|9807.5|9805.5|9812.5|9810.5|9807.5|9805.5|896
1720773000000|2024-07-12 08:30:00|9806.5|9804.5|9805.5|9803.5|9807.5|9805.5|9804.5|9802.5|545
1720773300000|2024-07-12 08:35:00|9806.5|9804.5|9805.5|9803.5|9806.5|9804.5|9804.5|9802.5|540
1720773600000|2024-07-12 08:40:00|9804.5|9802.5|9802.5|9800.5|9804.5|9802.5|9802.5|9800.5|620
1720773900000|2024-07-12 08:45:00|9803.5|9801.5|9797.5|9795.5|9803.5|9801.5|9796.5|9794.5|1009
1720774200000|2024-07-12 08:50:00|9797|9795|9795.5|9793.5|9799.5|9797.5|9795.5|9793.5|734
1720774500000|2024-07-12 08:55:00|9794.5|9792.5|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|876
1720774800000|2024-07-12 09:00:00|9797.5|9795.5|9799.5|9797.5|9800.5|9798.5|9796.5|9794.5|1033
1720775100000|2024-07-12 09:05:00|9798.5|9796.5|9795.5|9793.5|9798.5|9796.5|9794.5|9792.5|630
1720775400000|2024-07-12 09:10:00|9796|9794|9791.5|9789.5|9796.5|9794.5|9790.5|9788.5|1430
1720775700000|2024-07-12 09:15:00|9791|9789|9791.5|9789.5|9791.5|9789.5|9789.5|9787.5|1340
1720776000000|2024-07-12 09:20:00|9790.5|9788.5|9789.5|9787.5|9791.5|9789.5|9789.5|9787.5|376
1720776300000|2024-07-12 09:25:00|9790|9788|9789.5|9787.5|9790.5|9788.5|9788.5|9786.5|519
1720776600000|2024-07-12 09:30:00|9788.5|9786.5|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|973
1720776900000|2024-07-12 09:35:00|9786.5|9784.5|9788.5|9786.5|9789.5|9787.5|9786.5|9784.5|573
1720777200000|2024-07-12 09:40:00|9789.5|9787.5|9788.5|9786.5|9789.5|9787.5|9787.5|9785.5|1059
1720777500000|2024-07-12 09:45:00|9789|9787|9786.5|9784.5|9789.5|9787.5|9785.5|9783.5|823
1720777800000|2024-07-12 09:50:00|9785.5|9783.5|9784.5|9782.5|9785.5|9783.5|9783.5|9781.5|870
1720778100000|2024-07-12 09:55:00|9785|9783|9783.5|9781.5|9786|9784|9781.5|9779.5|1148
1720778400000|2024-07-12 10:00:00|9782.5|9780.5|9783.5|9781.5|9784.5|9782.5|9782.5|9780.5|926
1720778700000|2024-07-12 10:05:00|9782.5|9780.5|9783.5|9781.5|9783.5|9781.5|9782.5|9780.5|468
1720779000000|2024-07-12 10:10:00|9784.5|9782.5|9782.5|9780.5|9785.5|9783.5|9782|9780|847
1720779300000|2024-07-12 10:15:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9781.5|9779.5|424
1720779600000|2024-07-12 10:20:00|9784.5|9782.5|9785.5|9783.5|9785.5|9783.5|9783.5|9781.5|728
1720779900000|2024-07-12 10:25:00|9786.5|9784.5|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|971
1720780200000|2024-07-12 10:30:00|9785|9783|9783.5|9781.5|9785.5|9783.5|9783.5|9781.5|553
1720780500000|2024-07-12 10:35:00|9782.5|9780.5|9783.5|9781.5|9783.5|9781.5|9782.5|9780.5|640
1720780800000|2024-07-12 10:40:00|9782.5|9780.5|9784.5|9782.5|9784.5|9782.5|9782.5|9780.5|871
1720781100000|2024-07-12 10:45:00|9785.5|9783.5|9786.5|9784.5|9786.5|9784.5|9785.5|9783.5|803
1720781400000|2024-07-12 10:50:00|9787.5|9785.5|9788.5|9786.5|9789.5|9787.5|9786.5|9784.5|878
1720781700000|2024-07-12 10:55:00|9787.5|9785.5|9791.5|9789.5|9791.5|9789.5|9787.5|9785.5|886
1720782000000|2024-07-12 11:00:00|9792|9790|9792.5|9790.5|9792.5|9790.5|9790.5|9788.5|309
1720782300000|2024-07-12 11:05:00|9792|9790|9791.5|9789.5|9792|9790|9790.5|9788.5|266
1720782600000|2024-07-12 11:10:00|9792.5|9790.5|9793.5|9791.5|9793.5|9791.5|9791.5|9789.5|389
1720782900000|2024-07-12 11:15:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9794.5|9792.5|785
1720783200000|2024-07-12 11:20:00|9795.5|9793.5|9795.5|9793.5|9796.5|9794.5|9794.5|9792.5|1637
1720783500000|2024-07-12 11:25:00|9796.5|9794.5|9798.5|9796.5|9798.5|9796.5|9796.5|9794.5|493
1720783800000|2024-07-12 11:30:00|9797.5|9795.5|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|371
1720784100000|2024-07-12 11:35:00|9797|9795|9796.5|9794.5|9797.5|9795.5|9795.5|9793.5|799
1720784400000|2024-07-12 11:40:00|9797.5|9795.5|9793.5|9791.5|9797.5|9795.5|9793.5|9791.5|638
1720784700000|2024-07-12 11:45:00|9794.5|9792.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|505
1720785000000|2024-07-12 11:50:00|9794.5|9792.5|9795.5|9793.5|9795.5|9793.5|9793.5|9791.5|758
1720785300000|2024-07-12 11:55:00|9794.5|9792.5|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|495
1720785600000|2024-07-12 12:00:00|9796.5|9794.5|9796.5|9794.5|9796.5|9794.5|9795|9793|477
1720785900000|2024-07-12 12:05:00|9796|9794|9800.5|9798.5|9801.5|9799.5|9795.5|9793.5|1447
1720786200000|2024-07-12 12:10:00|9799.5|9797.5|9803.5|9801.5|9803.5|9801.5|9799.5|9797.5|1048
1720786500000|2024-07-12 12:15:00|9803|9801|9806.5|9804.5|9806.5|9804.5|9802.5|9800.5|1592
1720786800000|2024-07-12 12:20:00|9805.5|9803.5|9809.5|9807.5|9809.5|9807.5|9805.5|9803.5|1347
1720787100000|2024-07-12 12:25:00|9808.5|9806.5|9810|9808|9811.5|9809.5|9807.5|9805.5|2363
1720787400000|2024-07-12 12:30:00|9809.5|9807.5|9793.5|9791.5|9809.5|9807.5|9783.5|9781.5|4179
1720787700000|2024-07-12 12:35:00|9794.5|9792.5|9790|9788|9802.5|9800.5|9790|9788|2039
1720788000000|2024-07-12 12:40:00|9790.5|9788.5|9799.5|9797.5|9802.5|9800.5|9787.5|9785.5|2071
1720788300000|2024-07-12 12:45:00|9800.5|9798.5|9807.5|9805.5|9807.5|9805.5|9798|9796|1763
1720788600000|2024-07-12 12:50:00|9806.5|9804.5|9809.5|9807.5|9812.5|9810.5|9803.5|9801.5|1989
1720788900000|2024-07-12 12:55:00|9810.5|9808.5|9805.5|9803.5|9812.5|9810.5|9805|9803|1762
1720789200000|2024-07-12 13:00:00|9806.5|9804.5|9805.5|9803.5|9807.5|9805.5|9802.5|9800.5|1543
1720789500000|2024-07-12 13:05:00|9806.5|9804.5|9809.5|9807.5|9812.5|9810.5|9805.5|9803.5|1022
1720789800000|2024-07-12 13:10:00|9809|9807|9810.5|9808.5|9810.5|9808.5|9803.5|9801.5|1651
1720790100000|2024-07-12 13:15:00|9809.5|9807.5|9808|9806|9811.5|9809.5|9805.5|9803.5|1104
1720790400000|2024-07-12 13:20:00|9808.5|9806.5|9809.5|9807.5|9810.5|9808.5|9806.5|9804.5|1495
1720790700000|2024-07-12 13:25:00|9810.5|9808.5|9816.5|9814.5|9817.5|9815.5|9809.5|9807.5|1632
1720791000000|2024-07-12 13:30:00|9817.5|9815.5|9818.5|9816.5|9820.5|9818.5|9814.5|9812.5|1859
1720791300000|2024-07-12 13:35:00|9817.5|9815.5|9814|9812|9817.5|9815.5|9814|9812|1291
1720791600000|2024-07-12 13:40:00|9814.5|9812.5|9811.5|9809.5|9814.5|9812.5|9810.5|9808.5|1100
1720791900000|2024-07-12 13:45:00|9812.5|9810.5|9814.5|9812.5|9816.5|9814.5|9811.5|9809.5|761
1720792200000|2024-07-12 13:50:00|9813.5|9811.5|9817.5|9815.5|9818.5|9816.5|9813.5|9811.5|829
1720792500000|2024-07-12 13:55:00|9818|9816|9820|9818|9820.5|9818.5|9817.5|9815.5|872
1720792800000|2024-07-12 14:00:00|9822|9819|9824.5|9822.5|9826.5|9824.5|9820.5|9818.5|2165
1720793100000|2024-07-12 14:05:00|9823.5|9821.5|9822.5|9820.5|9826.5|9824.5|9820.5|9818.5|1536
1720793400000|2024-07-12 14:10:00|9822|9820|9828.5|9826.5|9829.5|9827.5|9821.5|9819.5|1377
1720793700000|2024-07-12 14:15:00|9829|9827|9827.5|9825.5|9829.5|9827.5|9824.5|9822.5|1375
1720794000000|2024-07-12 14:20:00|9828.5|9826.5|9819.5|9817.5|9831.5|9829.5|9818.5|9816.5|3699
1720794300000|2024-07-12 14:25:00|9818.5|9816.5|9815.5|9813.5|9818.5|9816.5|9813.5|9811.5|2092
1720794600000|2024-07-12 14:30:00|9816.5|9814.5|9817.5|9815.5|9820.5|9818.5|9815.5|9813.5|780
1720794900000|2024-07-12 14:35:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|840
1720795200000|2024-07-12 14:40:00|9817.5|9815.5|9812.5|9810.5|9817.5|9815.5|9810.5|9808.5|1003
1720795500000|2024-07-12 14:45:00|9812|9810|9813.5|9811.5|9814.5|9812.5|9810.5|9808.5|994
1720795800000|2024-07-12 14:50:00|9813|9811|9814.5|9812.5|9817.5|9815.5|9812.5|9810.5|1005
1720796100000|2024-07-12 14:55:00|9815.5|9813.5|9808.5|9806.5|9815.5|9813.5|9807.5|9805.5|1071
1720796400000|2024-07-12 15:00:00|9807.5|9805.5|9809.5|9807.5|9810.5|9808.5|9806.5|9804.5|1393
1720796700000|2024-07-12 15:05:00|9810.5|9808.5|9811.5|9809.5|9812.5|9810.5|9809.5|9807.5|1697
1720797000000|2024-07-12 15:10:00|9812|9810|9816.5|9814.5|9817.5|9815.5|9811.5|9809.5|1985
1720797300000|2024-07-12 15:15:00|9817.5|9815.5|9816.5|9814.5|9818.5|9816.5|9814.5|9812.5|1833
1720797600000|2024-07-12 15:20:00|9817.5|9815.5|9816.5|9814.5|9818.5|9816.5|9815.5|9813.5|1120
1720797900000|2024-07-12 15:25:00|9816|9814|9818|9816|9818.5|9816.5|9815.5|9813.5|1172
1720798200000|2024-07-12 15:30:00|9818.5|9816.5|9821.5|9819.5|9822.5|9820.5|9817.5|9815.5|1298
1720798500000|2024-07-12 15:35:00|9821|9819|9819.5|9817.5|9821.5|9819.5|9819.5|9817.5|447
1720798800000|2024-07-12 15:40:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|280
1720799100000|2024-07-12 15:45:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|347
1720799400000|2024-07-12 15:50:00|9820|9818|9818.5|9816.5|9820.5|9818.5|9818.5|9816.5|215
1720799700000|2024-07-12 15:55:00|9817.5|9815.5|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|472
1720800000000|2024-07-12 16:00:00|9820.5|9818.5|9818.5|9816.5|9820.5|9818.5|9818.5|9816.5|96
1720800300000|2024-07-12 16:05:00|9819.5|9817.5|9818.5|9816.5|9819.5|9817.5|9817.5|9815.5|440
1720800600000|2024-07-12 16:10:00|9819.5|9817.5|9817.5|9815.5|9819.5|9817.5|9816.5|9814.5|465
1720800900000|2024-07-12 16:15:00|9816.5|9814.5|9817.5|9815.5|9817.5|9815.5|9815.5|9813.5|301
1720801200000|2024-07-12 16:20:00|9818.5|9816.5|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|616
1720801500000|2024-07-12 16:25:00|9816.5|9814.5|9817.5|9815.5|9817.5|9815.5|9816.5|9814.5|473
1720801800000|2024-07-12 16:30:00|9818.5|9816.5|9816.5|9814.5|9819.5|9817.5|9816.5|9814.5|212
1720802100000|2024-07-12 16:35:00|9815.5|9813.5|9816.5|9814.5|9816.5|9814.5|9815.5|9813.5|203
1720802400000|2024-07-12 16:40:00|9815.5|9813.5|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|295
1720802700000|2024-07-12 16:45:00|9815.5|9813.5|9815.5|9813.5|9816.5|9814.5|9815.5|9813.5|118
1720803000000|2024-07-12 16:50:00|9814.5|9812.5|9814.5|9812.5|9814.5|9812.5|9814.5|9812.5|61
1720803300000|2024-07-12 16:55:00|9813.5|9811.5|9812.5|9810.5|9814.5|9812.5|9812.5|9810.5|325
1721026800000|2024-07-15 07:00:00|9809.5|9807.5|9818.5|9816.5|9819.5|9817.5|9809.5|9807.5|1706
1721027100000|2024-07-15 07:05:00|9819.5|9817.5|9822.5|9820.5|9823.5|9821.5|9817.5|9815.5|977
1721027400000|2024-07-15 07:10:00|9823.5|9821.5|9825.5|9823.5|9825.5|9823.5|9819.5|9817.5|830
1721027700000|2024-07-15 07:15:00|9826.5|9824.5|9826|9824|9827.5|9825.5|9823.5|9821.5|805
1721028000000|2024-07-15 07:20:00|9825.5|9823.5|9825.5|9823.5|9826.5|9824.5|9820.5|9818.5|1011
1721028300000|2024-07-15 07:25:00|9826.5|9824.5|9826.5|9824.5|9827.5|9825.5|9825.5|9823.5|475
1721028600000|2024-07-15 07:30:00|9826|9824|9829.5|9827.5|9829.5|9827.5|9825.5|9823.5|425
1721028900000|2024-07-15 07:35:00|9828.5|9826.5|9826.5|9824.5|9829.5|9827.5|9825.5|9823.5|556
1721029200000|2024-07-15 07:40:00|9827.5|9825.5|9824.5|9822.5|9827.5|9825.5|9822.5|9820.5|559
1721029500000|2024-07-15 07:45:00|9825.5|9823.5|9824.5|9822.5|9826.5|9824.5|9823.5|9821.5|592
1721029800000|2024-07-15 07:50:00|9825.5|9823.5|9822.5|9820.5|9825.5|9823.5|9821.5|9819.5|613
1721030100000|2024-07-15 07:55:00|9823.5|9821.5|9824.5|9822.5|9824.5|9822.5|9822.5|9820.5|492
1721030400000|2024-07-15 08:00:00|9823.5|9821.5|9823.5|9821.5|9824.5|9822.5|9822.5|9820.5|580
1721030700000|2024-07-15 08:05:00|9823|9821|9827.5|9825.5|9827.5|9825.5|9822.5|9820.5|539
1721031000000|2024-07-15 08:10:00|9828|9826|9830.5|9828.5|9830.5|9828.5|9827.5|9825.5|458
1721031300000|2024-07-15 08:15:00|9829.5|9827.5|9829.5|9827.5|9831.5|9829.5|9829.5|9827.5|494
1721031600000|2024-07-15 08:20:00|9830.5|9828.5|9832.5|9830.5|9833.5|9831.5|9829.5|9827.5|460
1721031900000|2024-07-15 08:25:00|9833.5|9831.5|9832.5|9830.5|9833.5|9831.5|9832.5|9830.5|341
1721032200000|2024-07-15 08:30:00|9831.5|9829.5|9832.5|9830.5|9833.5|9831.5|9831.5|9829.5|263
1721032500000|2024-07-15 08:35:00|9831.5|9829.5|9831.5|9829.5|9833.5|9831.5|9831.5|9829.5|603
1721032800000|2024-07-15 08:40:00|9831|9829|9830.5|9828.5|9831.5|9829.5|9829.5|9827.5|660
1721033100000|2024-07-15 08:45:00|9829.5|9827.5|9830.5|9828.5|9830.5|9828.5|9829.5|9827.5|264
1721033400000|2024-07-15 08:50:00|9829.5|9827.5|9832.5|9830.5|9833.5|9831.5|9829.5|9827.5|503
1721033700000|2024-07-15 08:55:00|9833.5|9831.5|9832.5|9830.5|9834.5|9832.5|9832.5|9830.5|474
1721034000000|2024-07-15 09:00:00|9833.5|9831.5|9833.5|9831.5|9834.5|9832.5|9832.5|9830.5|749
1721034300000|2024-07-15 09:05:00|9834.5|9832.5|9832|9830|9834.5|9832.5|9830.5|9828.5|847
1721034600000|2024-07-15 09:10:00|9832.5|9830.5|9835.5|9833.5|9836.5|9834.5|9832|9830|550
1721034900000|2024-07-15 09:15:00|9834.5|9832.5|9832.5|9830.5|9834.5|9832.5|9831.5|9829.5|624
1721035200000|2024-07-15 09:20:00|9832|9830|9827.5|9825.5|9832.5|9830.5|9827.5|9825.5|620
1721035500000|2024-07-15 09:25:00|9828.5|9826.5|9828.5|9826.5|9831.5|9829.5|9827.5|9825.5|1586
1721035800000|2024-07-15 09:30:00|9829.5|9827.5|9827.5|9825.5|9829.5|9827.5|9824.5|9822.5|1454
1721036100000|2024-07-15 09:35:00|9827|9825|9826.5|9824.5|9827|9825|9824.5|9822.5|912
1721036400000|2024-07-15 09:40:00|9827|9825|9829.5|9827.5|9829.5|9827.5|9826.5|9824.5|986
1721036700000|2024-07-15 09:45:00|9828.5|9826.5|9827|9825|9829.5|9827.5|9827|9825|450
1721037000000|2024-07-15 09:50:00|9826.5|9824.5|9823.5|9821.5|9826.5|9824.5|9823.5|9821.5|733
1721037300000|2024-07-15 09:55:00|9824.5|9822.5|9820.5|9818.5|9826.5|9824.5|9820.5|9818.5|931
1721037600000|2024-07-15 10:00:00|9821.5|9819.5|9821.5|9819.5|9822.5|9820.5|9819.5|9817.5|1204
1721037900000|2024-07-15 10:05:00|9822.5|9820.5|9820.5|9818.5|9823.5|9821.5|9820.5|9818.5|517
1721038200000|2024-07-15 10:10:00|9821|9819|9823.5|9821.5|9823.5|9821.5|9820.5|9818.5|1293
1721038500000|2024-07-15 10:15:00|9824.5|9822.5|9823.5|9821.5|9824.5|9822.5|9823.5|9821.5|346
1721038800000|2024-07-15 10:20:00|9822.5|9820.5|9821.5|9819.5|9824.5|9822.5|9821.5|9819.5|1228
1721039100000|2024-07-15 10:25:00|9822.5|9820.5|9823.5|9821.5|9823.5|9821.5|9822.5|9820.5|278
1721039400000|2024-07-15 10:30:00|9822.5|9820.5|9822.5|9820.5|9823.5|9821.5|9822.5|9820.5|355
1721039700000|2024-07-15 10:35:00|9821.5|9819.5|9820.5|9818.5|9821.5|9819.5|9819.5|9817.5|306
1721040000000|2024-07-15 10:40:00|9820|9818|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|660
1721040300000|2024-07-15 10:45:00|9817.5|9815.5|9818.5|9816.5|9819.5|9817.5|9817.5|9815.5|421
1721040600000|2024-07-15 10:50:00|9819|9817|9823.5|9821.5|9824.5|9822.5|9819|9817|1344
1721040900000|2024-07-15 10:55:00|9822.5|9820.5|9825.5|9823.5|9825.5|9823.5|9821.5|9819.5|711
1721041200000|2024-07-15 11:00:00|9824.5|9822.5|9825.5|9823.5|9825.5|9823.5|9824.5|9822.5|651
1721041500000|2024-07-15 11:05:00|9825|9823|9825.5|9823.5|9826.5|9824.5|9824.5|9822.5|322
1721041800000|2024-07-15 11:10:00|9826.5|9824.5|9823.5|9821.5|9826.5|9824.5|9823.5|9821.5|442
1721042100000|2024-07-15 11:15:00|9824.5|9822.5|9818.5|9816.5|9824.5|9822.5|9818.5|9816.5|965
1721042400000|2024-07-15 11:20:00|9819.5|9817.5|9820.5|9818.5|9820.5|9818.5|9818.5|9816.5|647
1721042700000|2024-07-15 11:25:00|9819.5|9817.5|9820.5|9818.5|9822.5|9820.5|9819.5|9817.5|378
1721043000000|2024-07-15 11:30:00|9821|9819|9817.5|9815.5|9821.5|9819.5|9816.5|9814.5|757
1721043300000|2024-07-15 11:35:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9816.5|9814.5|383
1721043600000|2024-07-15 11:40:00|9815.5|9813.5|9813.5|9811.5|9816.5|9814.5|9813.5|9811.5|1058
1721043900000|2024-07-15 11:45:00|9812.5|9810.5|9810.5|9808.5|9812.5|9810.5|9809.5|9807.5|1241
1721044200000|2024-07-15 11:50:00|9810|9808|9802.5|9800.5|9811.5|9809.5|9802.5|9800.5|1053
1721044500000|2024-07-15 11:55:00|9803.5|9801.5|9804.5|9802.5|9804.5|9802.5|9802.5|9800.5|815
1721044800000|2024-07-15 12:00:00|9805.5|9803.5|9806.5|9804.5|9808.5|9806.5|9805.5|9803.5|911
1721045100000|2024-07-15 12:05:00|9806|9804|9808.5|9806.5|9808.5|9806.5|9806|9804|592
1721045400000|2024-07-15 12:10:00|9809.5|9807.5|9808|9806|9809.5|9807.5|9806.5|9804.5|557
1721045700000|2024-07-15 12:15:00|9807.5|9805.5|9806.5|9804.5|9808.5|9806.5|9803.5|9801.5|567
1721046000000|2024-07-15 12:20:00|9807.5|9805.5|9810.5|9808.5|9810.5|9808.5|9806|9804|841
1721046300000|2024-07-15 12:25:00|9809.5|9807.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|560
1721046600000|2024-07-15 12:30:00|9811.5|9809.5|9804.5|9802.5|9812|9810|9803.5|9801.5|1007
1721046900000|2024-07-15 12:35:00|9804|9802|9804.5|9802.5|9805.5|9803.5|9802.5|9800.5|1344
1721047200000|2024-07-15 12:40:00|9805.5|9803.5|9808.5|9806.5|9808.5|9806.5|9803.5|9801.5|922
1721047500000|2024-07-15 12:45:00|9809.5|9807.5|9811.5|9809.5|9811.5|9809.5|9806.5|9804.5|1347
1721047800000|2024-07-15 12:50:00|9812|9810|9811.5|9809.5|9812.5|9810.5|9808.5|9806.5|627
1721048100000|2024-07-15 12:55:00|9812|9810|9812.5|9810.5|9813|9811|9809.5|9807.5|610
1721048400000|2024-07-15 13:00:00|9811.5|9809.5|9816.5|9814.5|9816.5|9814.5|9810.5|9808.5|759
1721048700000|2024-07-15 13:05:00|9817.5|9815.5|9814.5|9812.5|9818.5|9816.5|9814.5|9812.5|1232
1721049000000|2024-07-15 13:10:00|9815.5|9813.5|9815.5|9813.5|9817|9815|9814.5|9812.5|482
1721049300000|2024-07-15 13:15:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|566
1721049600000|2024-07-15 13:20:00|9817|9815|9819.5|9817.5|9822.5|9820.5|9816.5|9814.5|1350
1721049900000|2024-07-15 13:25:00|9819|9817|9821.5|9819.5|9823.5|9821.5|9816.5|9814.5|1031
1721050200000|2024-07-15 13:30:00|9820.5|9818.5|9822.5|9820.5|9823.5|9821.5|9818.5|9816.5|1280
1721050500000|2024-07-15 13:35:00|9822|9820|9823.5|9821.5|9823.5|9821.5|9821.5|9819.5|546
1721050800000|2024-07-15 13:40:00|9824.5|9822.5|9820.5|9818.5|9826.5|9824.5|9818.5|9816.5|1642
1721051100000|2024-07-15 13:45:00|9821.5|9819.5|9816.5|9814.5|9822.5|9820.5|9816.5|9814.5|1453
1721051400000|2024-07-15 13:50:00|9815.5|9813.5|9815.5|9813.5|9817.5|9815.5|9814.5|9812.5|1161
1721051700000|2024-07-15 13:55:00|9816.5|9814.5|9815.5|9813.5|9819.5|9817.5|9814.5|9812.5|1075
1721052000000|2024-07-15 14:00:00|9814.5|9812.5|9816.5|9814.5|9816.5|9814.5|9814.5|9812.5|1392
1721052300000|2024-07-15 14:05:00|9817.5|9815.5|9822.5|9820.5|9822.5|9820.5|9817.5|9815.5|387
1721052600000|2024-07-15 14:10:00|9823|9821|9821.5|9819.5|9823.5|9821.5|9821.5|9819.5|833
1721052900000|2024-07-15 14:15:00|9822.5|9820.5|9820.5|9818.5|9822.5|9820.5|9819.5|9817.5|398
1721053200000|2024-07-15 14:20:00|9819.5|9817.5|9815.5|9813.5|9819.5|9817.5|9815.5|9813.5|551
1721053500000|2024-07-15 14:25:00|9816|9814|9817.5|9815.5|9817.5|9815.5|9815.5|9813.5|866
1721053800000|2024-07-15 14:30:00|9818|9816|9818|9816|9819.5|9817.5|9817.5|9815.5|1056
1721054100000|2024-07-15 14:35:00|9817.5|9815.5|9816.5|9814.5|9818.5|9816.5|9815.5|9813.5|1172
1721054400000|2024-07-15 14:40:00|9817.5|9815.5|9817.5|9815.5|9819.5|9817.5|9816.5|9814.5|888
1721054700000|2024-07-15 14:45:00|9818|9816|9821.5|9819.5|9822.5|9820.5|9817.5|9815.5|1204
1721055000000|2024-07-15 14:50:00|9822.5|9820.5|9825.5|9823.5|9825.5|9823.5|9822.5|9820.5|1151
1721055300000|2024-07-15 14:55:00|9825|9823|9829.5|9827.5|9829.5|9827.5|9824.5|9822.5|1862
1721055600000|2024-07-15 15:00:00|9829|9827|9829.5|9827.5|9832.5|9830.5|9828.5|9826.5|1249
1721055900000|2024-07-15 15:05:00|9829|9827|9831.5|9829.5|9832.5|9830.5|9828.5|9826.5|737
1721056200000|2024-07-15 15:10:00|9832|9830|9828.5|9826.5|9832|9830|9827.5|9825.5|3541
1721056500000|2024-07-15 15:15:00|9827.5|9825.5|9828.5|9826.5|9828.5|9826.5|9826.5|9824.5|3830
1721056800000|2024-07-15 15:20:00|9827.5|9825.5|9828.5|9826.5|9828.5|9826.5|9826.5|9824.5|1395
1721057100000|2024-07-15 15:25:00|9827.5|9825.5|9827.5|9825.5|9830.5|9828.5|9827.5|9825.5|1654
1721057400000|2024-07-15 15:30:00|9828|9826|9828.5|9826.5|9828.5|9826.5|9827.5|9825.5|731
1721057700000|2024-07-15 15:35:00|9829.5|9827.5|9828.5|9826.5|9830.5|9828.5|9828.5|9826.5|675
1721058000000|2024-07-15 15:40:00|9829.5|9827.5|9829.5|9827.5|9830.5|9828.5|9829|9827|448
1721058300000|2024-07-15 15:45:00|9828.5|9826.5|9829.5|9827.5|9829.5|9827.5|9828.5|9826.5|255
1721058600000|2024-07-15 15:50:00|9828.5|9826.5|9831|9829|9831.5|9829.5|9828.5|9826.5|438
1721058900000|2024-07-15 15:55:00|9830.5|9828.5|9827.5|9825.5|9831.5|9829.5|9827.5|9825.5|467
1721059200000|2024-07-15 16:00:00|9827|9825|9826.5|9824.5|9827.5|9825.5|9824.5|9822.5|602
1721059500000|2024-07-15 16:05:00|9825.5|9823.5|9825.5|9823.5|9826.5|9824.5|9824.5|9822.5|512
1721059800000|2024-07-15 16:10:00|9825|9823|9822.5|9820.5|9825.5|9823.5|9822.5|9820.5|488
1721060100000|2024-07-15 16:15:00|9821.5|9819.5|9822|9820|9824.5|9822.5|9821.5|9819.5|350
1721060400000|2024-07-15 16:20:00|9822.5|9820.5|9823.5|9821.5|9823.5|9821.5|9820.5|9818.5|206
1721060700000|2024-07-15 16:25:00|9823|9821|9824.5|9822.5|9825.5|9823.5|9822.5|9820.5|182
1721061000000|2024-07-15 16:30:00|9823.5|9821.5|9823.5|9821.5|9824.5|9822.5|9823.5|9821.5|162
1721061300000|2024-07-15 16:35:00|9824|9822|9826.5|9824.5|9827.5|9825.5|9824|9822|236
1721061600000|2024-07-15 16:40:00|9827.5|9825.5|9823.5|9821.5|9833.5|9831.5|9823.5|9821.5|1027
1721061900000|2024-07-15 16:45:00|9822.5|9820.5|9820.5|9818.5|9823.5|9821.5|9820.5|9818.5|294
1721062200000|2024-07-15 16:50:00|9820|9818|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|265
1721062500000|2024-07-15 16:55:00|9819|9817|9817|9815|9820|9818|9817|9815|338
1721113200000|2024-07-16 07:00:00|9837.5|9835.5|9849.5|9847.5|9850.5|9848.5|9835.5|9833.5|1707
1721113500000|2024-07-16 07:05:00|9850.5|9848.5|9848.5|9846.5|9850.5|9848.5|9847.5|9845.5|1443
1721113800000|2024-07-16 07:10:00|9849.5|9847.5|9849.5|9847.5|9852.5|9850.5|9849.5|9847.5|997
1721114100000|2024-07-16 07:15:00|9850.5|9848.5|9851.5|9849.5|9851.5|9849.5|9849.5|9847.5|1170
1721114400000|2024-07-16 07:20:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|835
1721114700000|2024-07-16 07:25:00|9852|9850|9847.5|9845.5|9852.5|9850.5|9846.5|9844.5|717
1721115000000|2024-07-16 07:30:00|9848.5|9846.5|9848.5|9846.5|9848.5|9846.5|9846.5|9844.5|733
1721115300000|2024-07-16 07:35:00|9847.5|9845.5|9848.5|9846.5|9850.5|9848.5|9847.5|9845.5|1171
1721115600000|2024-07-16 07:40:00|9847.5|9845.5|9849.5|9847.5|9849.5|9847.5|9846.5|9844.5|730
1721115900000|2024-07-16 07:45:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|1389
1721116200000|2024-07-16 07:50:00|9849.5|9847.5|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|744
1721116500000|2024-07-16 07:55:00|9851|9849|9851.5|9849.5|9853.5|9851.5|9850.5|9848.5|1368
1721116800000|2024-07-16 08:00:00|9850.5|9848.5|9847.5|9845.5|9850.5|9848.5|9847.5|9845.5|994
1721117100000|2024-07-16 08:05:00|9848.5|9846.5|9847.5|9845.5|9848.5|9846.5|9846.5|9844.5|1292
1721117400000|2024-07-16 08:10:00|9846.5|9844.5|9845.5|9843.5|9847.5|9845.5|9845.5|9843.5|1104
1721117700000|2024-07-16 08:15:00|9846.5|9844.5|9846.5|9844.5|9848.5|9846.5|9845.5|9843.5|1020
1721118000000|2024-07-16 08:20:00|9847|9845|9849.5|9847.5|9849.5|9847.5|9846.5|9844.5|2055
1721118300000|2024-07-16 08:25:00|9848.5|9846.5|9852.5|9850.5|9852.5|9850.5|9848.5|9846.5|1235
1721118600000|2024-07-16 08:30:00|9853.5|9851.5|9854.5|9852.5|9856.5|9854.5|9853|9851|1302
1721118900000|2024-07-16 08:35:00|9852.5|9850.5|9856.5|9854.5|9856.5|9854.5|9852|9850|1112
1721119200000|2024-07-16 08:40:00|9856|9854|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|1009
1721119500000|2024-07-16 08:45:00|9853.5|9851.5|9852.5|9850.5|9854.5|9852.5|9852.5|9850.5|1017
1721119800000|2024-07-16 08:50:00|9853.5|9851.5|9853.5|9851.5|9855.5|9853.5|9853.5|9851.5|1430
1721120100000|2024-07-16 08:55:00|9852.5|9850.5|9853.5|9851.5|9853.5|9851.5|9849.5|9847.5|6370
1721120400000|2024-07-16 09:00:00|9854.5|9852.5|9860|9858|9862.5|9860.5|9853.5|9851.5|5175
1721120700000|2024-07-16 09:05:00|9860.5|9858.5|9864.5|9862.5|9865.5|9863.5|9859.5|9857.5|1372
1721121000000|2024-07-16 09:10:00|9865.5|9863.5|9864.5|9862.5|9865.5|9863.5|9863.5|9861.5|1831
1721121300000|2024-07-16 09:15:00|9863.5|9861.5|9865.5|9863.5|9865.5|9863.5|9863.5|9861.5|841
1721121600000|2024-07-16 09:20:00|||||||||1600
1721121900000|2024-07-16 09:25:00|9864.5|9862.5|9862.5|9860.5|9865|9863|9861.5|9859.5|686
1721122200000|2024-07-16 09:30:00|9863|9861|9859.5|9857.5|9863.5|9861.5|9859.5|9857.5|1450
1721122500000|2024-07-16 09:35:00|9860.5|9858.5|9856.5|9854.5|9860.5|9858.5|9856.5|9854.5|1687
1721122800000|2024-07-16 09:40:00|9857.5|9855.5|9862.5|9860.5|9863.5|9861.5|9857.5|9855.5|889
1721123100000|2024-07-16 09:45:00|9863.5|9861.5|9863.5|9861.5|9864.5|9862.5|9862.5|9860.5|821
1721123400000|2024-07-16 09:50:00|9862.5|9860.5|9859.5|9857.5|9863.5|9861.5|9858.5|9856.5|607
1721123700000|2024-07-16 09:55:00|9858.5|9856.5|9861.5|9859.5|9861.5|9859.5|9858.5|9856.5|594
1721124000000|2024-07-16 10:00:00|9861|9859|9857.5|9855.5|9861.5|9859.5|9857.5|9855.5|454
1721124300000|2024-07-16 10:05:00|9857|9855|9858.5|9856.5|9859.5|9857.5|9856.5|9854.5|599
1721124600000|2024-07-16 10:10:00|9859.5|9857.5|9857.5|9855.5|9859.5|9857.5|9856.5|9854.5|566
1721124900000|2024-07-16 10:15:00|9858.5|9856.5|9858.5|9856.5|9858.5|9856.5|9857.5|9855.5|314
1721125200000|2024-07-16 10:20:00|9857.5|9855.5|9855.5|9853.5|9858.5|9856.5|9854.5|9852.5|663
1721125500000|2024-07-16 10:25:00|9856.5|9854.5|9856.5|9854.5|9856.5|9854.5|9855|9853|605
1721125800000|2024-07-16 10:30:00|9855.5|9853.5|9856.5|9854.5|9857.5|9855.5|9854.5|9852.5|707
1721126100000|2024-07-16 10:35:00|9857|9855|9856.5|9854.5|9857.5|9855.5|9856.5|9854.5|277
1721126400000|2024-07-16 10:40:00|9857.5|9855.5|9859.5|9857.5|9860.5|9858.5|9856.5|9854.5|264
1721126700000|2024-07-16 10:45:00|9859|9857|9858.5|9856.5|9859|9857|9857.5|9855.5|617
1721127000000|2024-07-16 10:50:00|9859.5|9857.5|9858|9856|9859.5|9857.5|9858|9856|761
1721127300000|2024-07-16 10:55:00|9857.5|9855.5|9858.5|9856.5|9859.5|9857.5|9857.5|9855.5|491
1721127600000|2024-07-16 11:00:00|9859.5|9857.5|9865.5|9863.5|9866.5|9864.5|9859.5|9857.5|867
1721127900000|2024-07-16 11:05:00|9866.5|9864.5|9868.5|9866.5|9868.5|9866.5|9866.5|9864.5|870
1721128200000|2024-07-16 11:10:00|9869|9867|9872.5|9870.5|9872.5|9870.5|9867.5|9865.5|1147
1721128500000|2024-07-16 11:15:00|9871.5|9869.5|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|665
1721128800000|2024-07-16 11:20:00|9875.5|9873.5|9873.5|9871.5|9875.5|9873.5|9872.5|9870.5|357
1721129100000|2024-07-16 11:25:00|9872.5|9870.5|9874.5|9872.5|9874.5|9872.5|9871.5|9869.5|1382
1721129400000|2024-07-16 11:30:00|9875.5|9873.5|9873.5|9871.5|9875.5|9873.5|9873.5|9871.5|393
1721129700000|2024-07-16 11:35:00|9874.5|9872.5|9867.5|9865.5|9874.5|9872.5|9867.5|9865.5|1137
1721130000000|2024-07-16 11:40:00|9867|9865|9868.5|9866.5|9869.5|9867.5|9866.5|9864.5|1094
1721130300000|2024-07-16 11:45:00|9869.5|9867.5|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|393
1721130600000|2024-07-16 11:50:00|9870.5|9868.5|9872.5|9870.5|9873.5|9871.5|9870.5|9868.5|858
1721130900000|2024-07-16 11:55:00|9871.5|9869.5|9873.5|9871.5|9874.5|9872.5|9871.5|9869.5|1156
1721131200000|2024-07-16 12:00:00|9874.5|9872.5|9871.5|9869.5|9874.5|9872.5|9869.5|9867.5|1695
1721131500000|2024-07-16 12:05:00|9870.5|9868.5|9870.5|9868.5|9871.5|9869.5|9870.5|9868.5|564
1721131800000|2024-07-16 12:10:00|9869.5|9867.5|9867.5|9865.5|9870.5|9868.5|9865.5|9863.5|1417
1721132100000|2024-07-16 12:15:00|9868.5|9866.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|796
1721132400000|2024-07-16 12:20:00|9870.5|9868.5|9873.5|9871.5|9873.5|9871.5|9868.5|9866.5|1152
1721132700000|2024-07-16 12:25:00|9873|9871|9874|9871|9874.5|9872.5|9867.5|9865.5|1192
1721133000000|2024-07-16 12:30:00|9856|9853|9853.5|9851.5|9861.5|9859.5|9851|9849|4186
1721133300000|2024-07-16 12:35:00|9852.5|9850.5|9846.5|9844.5|9852.5|9850.5|9845.5|9843.5|1684
1721133600000|2024-07-16 12:40:00|9846|9844|9847.5|9845.5|9851|9849|9843.5|9841.5|1895
1721133900000|2024-07-16 12:45:00|9848|9846|9851.5|9849.5|9852.5|9850.5|9846.5|9844.5|1360
1721134200000|2024-07-16 12:50:00|9852.5|9850.5|9849|9847|9852.5|9850.5|9847.5|9845.5|1383
1721134500000|2024-07-16 12:55:00|9849.5|9847.5|9851.5|9849.5|9853.5|9851.5|9849.5|9847.5|1245
1721134800000|2024-07-16 13:00:00|9852|9850|9852.5|9850.5|9855.5|9853.5|9849.5|9847.5|1528
1721135100000|2024-07-16 13:05:00|9853.5|9851.5|9857.5|9855.5|9858.5|9856.5|9852.5|9850.5|862
1721135400000|2024-07-16 13:10:00|9856.5|9854.5|9855.5|9853.5|9860.5|9858.5|9855.5|9853.5|1242
1721135700000|2024-07-16 13:15:00|9856|9854|9858.5|9856.5|9860.5|9858.5|9855.5|9853.5|829
1721136000000|2024-07-16 13:20:00|9859.5|9857.5|9855.5|9853.5|9861.5|9859.5|9855.5|9853.5|605
1721136300000|2024-07-16 13:25:00|9856|9854|9855.5|9853.5|9857.5|9855.5|9855.5|9853.5|794
1721136600000|2024-07-16 13:30:00|9854.5|9852.5|9853.5|9851.5|9855.5|9853.5|9852.5|9850.5|706
1721136900000|2024-07-16 13:35:00|9854.5|9852.5|9855.5|9853.5|9856.5|9854.5|9853.5|9851.5|1341
1721137200000|2024-07-16 13:40:00|9856.5|9854.5|9852.5|9850.5|9857.5|9855.5|9852.5|9850.5|985
1721137500000|2024-07-16 13:45:00|9851.5|9849.5|9851.5|9849.5|9853.5|9851.5|9849.5|9847.5|2816
1721137800000|2024-07-16 13:50:00|9852.5|9850.5|9856.5|9854.5|9856.5|9854.5|9852.5|9850.5|1099
1721138100000|2024-07-16 13:55:00|9855.5|9853.5|9853.5|9851.5|9855.5|9853.5|9852.5|9850.5|409
1721138400000|2024-07-16 14:00:00|9853|9851|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|433
1721138700000|2024-07-16 14:05:00|9851.5|9849.5|9849.5|9847.5|9851.5|9849.5|9847.5|9845.5|1244
1721139000000|2024-07-16 14:10:00|9850.5|9848.5|9845.5|9843.5|9850.5|9848.5|9844.5|9842.5|941
1721139300000|2024-07-16 14:15:00|9844.5|9842.5|9847.5|9845.5|9848.5|9846.5|9844.5|9842.5|1163
1721139600000|2024-07-16 14:20:00|9846.5|9844.5|9848.5|9846.5|9849.5|9847.5|9846.5|9844.5|895
1721139900000|2024-07-16 14:25:00|9848|9846|9849.5|9847.5|9849.5|9847.5|9847.5|9845.5|529
1721140200000|2024-07-16 14:30:00|9848.5|9846.5|9849.5|9847.5|9853.5|9851.5|9847.5|9845.5|917
1721140500000|2024-07-16 14:35:00|9850|9848|9850.5|9848.5|9851.5|9849.5|9848.5|9846.5|722
1721140800000|2024-07-16 14:40:00|9849.5|9847.5|9850.5|9848.5|9850.5|9848.5|9849.5|9847.5|1003
1721141100000|2024-07-16 14:45:00|9849.5|9847.5|9848.5|9846.5|9850.5|9848.5|9847.5|9845.5|1203
1721141400000|2024-07-16 14:50:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|721
1721141700000|2024-07-16 14:55:00|9849.5|9847.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|915
1721142000000|2024-07-16 15:00:00|9850.5|9848.5|9849.5|9847.5|9852.5|9850.5|9849.5|9847.5|1389
1721142300000|2024-07-16 15:05:00|9848.5|9846.5|9846.5|9844.5|9849.5|9847.5|9846.5|9844.5|1056
1721142600000|2024-07-16 15:10:00|9847.5|9845.5|9854.5|9852.5|9854.5|9852.5|9847.5|9845.5|6121
1721142900000|2024-07-16 15:15:00|9855|9853|9853.5|9851.5|9857.5|9855.5|9853.5|9851.5|7314
1721143200000|2024-07-16 15:20:00|9854.5|9852.5|9856.5|9854.5|9857.5|9855.5|9854.5|9852.5|1755
1721143500000|2024-07-16 15:25:00|9857.5|9855.5|9860.5|9858.5|9860.5|9858.5|9856.5|9854.5|1190
1721143800000|2024-07-16 15:30:00|9859.5|9857.5|9863.5|9861.5|9864.5|9862.5|9859.5|9857.5|769
1721144100000|2024-07-16 15:35:00|9864.5|9862.5|9865.5|9863.5|9866.5|9864.5|9864.5|9862.5|1064
1721144400000|2024-07-16 15:40:00|9866.5|9864.5|9866.5|9864.5|9867.5|9865.5|9865.5|9863.5|956
1721144700000|2024-07-16 15:45:00|9865.5|9863.5|9869.5|9867.5|9870.5|9868.5|9865.5|9863.5|1282
1721145000000|2024-07-16 15:50:00|9868.5|9866.5|9871|9869|9871.5|9869.5|9868.5|9866.5|893
1721145300000|2024-07-16 15:55:00|9871.5|9869.5|9874.5|9872.5|9875.5|9873.5|9871.5|9869.5|1103
1721145600000|2024-07-16 16:00:00|9875.5|9873.5|9872.5|9870.5|9875.5|9873.5|9872.5|9870.5|911
1721145900000|2024-07-16 16:05:00|9870.5|9868.5|9873|9871|9873.5|9871.5|9870.5|9868.5|1094
1721146200000|2024-07-16 16:10:00|9873.5|9871.5|9872.5|9870.5|9873.5|9871.5|9872.5|9870.5|316
1721146500000|2024-07-16 16:15:00|9873.5|9871.5|9872.5|9870.5|9873.5|9871.5|9870.5|9868.5|834
1721146800000|2024-07-16 16:20:00|9873.5|9871.5|9873.5|9871.5|9875.5|9873.5|9872.5|9870.5|415
1721147100000|2024-07-16 16:25:00|9874.5|9872.5|9875|9873|9875.5|9873.5|9873.5|9871.5|438
1721147400000|2024-07-16 16:30:00|9874.5|9872.5|9878.5|9876.5|9879.5|9877.5|9874.5|9872.5|554
1721147700000|2024-07-16 16:35:00|9879.5|9877.5|9878.5|9876.5|9879.5|9877.5|9878.5|9876.5|155
1721148000000|2024-07-16 16:40:00|9879.5|9877.5|9878.5|9876.5|9879.5|9877.5|9878.5|9876.5|195
1721148300000|2024-07-16 16:45:00|9879.5|9877.5|9878.5|9876.5|9879.5|9877.5|9877.5|9875.5|543
1721148600000|2024-07-16 16:50:00|9877.5|9875.5|9877.5|9875.5|9877.5|9875.5|9876.5|9874.5|350
1721148900000|2024-07-16 16:55:00|9876.5|9874.5|9874|9872|9876.5|9874.5|9873|9871|449
1721199600000|2024-07-17 07:00:00|9865.5|9863.5|9861.5|9859.5|9865.5|9863.5|9855.5|9853.5|1885
1721199900000|2024-07-17 07:05:00|9862.5|9860.5|9865|9863|9866.5|9864.5|9861|9859|850
1721200200000|2024-07-17 07:10:00|9864.5|9862.5|9858.5|9856.5|9864.5|9862.5|9858.5|9856.5|1589
1721200500000|2024-07-17 07:15:00|9859|9857|9857.5|9855.5|9861.5|9859.5|9856.5|9854.5|1052
1721200800000|2024-07-17 07:20:00|9856.5|9854.5|9850|9848|9856.5|9854.5|9850|9848|1827
1721201100000|2024-07-17 07:25:00|9849.5|9847.5|9851.5|9849.5|9855|9853|9848.5|9846.5|1573
1721201400000|2024-07-17 07:30:00|9850.5|9848.5|9849|9847|9851.5|9849.5|9848.5|9846.5|1141
1721201700000|2024-07-17 07:35:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9848.5|9846.5|999
1721202000000|2024-07-17 07:40:00|9849|9847|9844.5|9842.5|9849.5|9847.5|9844.5|9842.5|1366
1721202300000|2024-07-17 07:45:00|9843.5|9841.5|9840.5|9838.5|9846.5|9844.5|9840.5|9838.5|1199
1721202600000|2024-07-17 07:50:00|9841.5|9839.5|9844.5|9842.5|9844.5|9842.5|9841.5|9839.5|1070
1721202900000|2024-07-17 07:55:00|9845.5|9843.5|9848.5|9846.5|9849.5|9847.5|9844.5|9842.5|1200
1721203200000|2024-07-17 08:00:00|9848|9846|9851.5|9849.5|9854.5|9852.5|9846.5|9844.5|740
1721203500000|2024-07-17 08:05:00|9852|9850|9855.5|9853.5|9855.5|9853.5|9851.5|9849.5|508
1721203800000|2024-07-17 08:10:00|9854.5|9852.5|9853.5|9851.5|9857.5|9855.5|9853.5|9851.5|633
1721204100000|2024-07-17 08:15:00|9854.5|9852.5|9855.5|9853.5|9855.5|9853.5|9852.5|9850.5|749
1721204400000|2024-07-17 08:20:00|9856.5|9854.5|9856.5|9854.5|9857.5|9855.5|9854.5|9852.5|731
1721204700000|2024-07-17 08:25:00|9855.5|9853.5|9856.5|9854.5|9858|9856|9855.5|9853.5|524
1721205000000|2024-07-17 08:30:00|9857|9855|9854.5|9852.5|9857.5|9855.5|9853.5|9851.5|612
1721205300000|2024-07-17 08:35:00|9855|9853|9858.5|9856.5|9859|9857|9855|9853|478
1721205600000|2024-07-17 08:40:00|9859|9857|9857.5|9855.5|9859.5|9857.5|9856.5|9854.5|969
1721205900000|2024-07-17 08:45:00|9856.5|9854.5|9858.5|9856.5|9859.5|9857.5|9856.5|9854.5|450
1721206200000|2024-07-17 08:50:00|9859.5|9857.5|9858.5|9856.5|9859.5|9857.5|9855.5|9853.5|1273
1721206500000|2024-07-17 08:55:00|9859.5|9857.5|9861.5|9859.5|9862|9860|9856.5|9854.5|2589
1721206800000|2024-07-17 09:00:00|9860.5|9858.5|9863|9861|9865.5|9863.5|9858.5|9856.5|3419
1721207100000|2024-07-17 09:05:00|9862.5|9860.5|9863.5|9861.5|9866.5|9864.5|9862.5|9860.5|999
1721207400000|2024-07-17 09:10:00|9864.5|9862.5|9862.5|9860.5|9866.5|9864.5|9861.5|9859.5|787
1721207700000|2024-07-17 09:15:00|9861.5|9859.5|9860.5|9858.5|9862.5|9860.5|9859.5|9857.5|840
1721208000000|2024-07-17 09:20:00|9861|9859|9861.5|9859.5|9863.5|9861.5|9860.5|9858.5|1000
1721208300000|2024-07-17 09:25:00|9862.5|9860.5|9862.5|9860.5|9864.5|9862.5|9861.5|9859.5|671
1721208600000|2024-07-17 09:30:00|9863.5|9861.5|9860.5|9858.5|9863.5|9861.5|9857.5|9855.5|1655
1721208900000|2024-07-17 09:35:00|9861|9859|9858.5|9856.5|9861.5|9859.5|9857.5|9855.5|818
1721209200000|2024-07-17 09:40:00|9858|9856|9858.5|9856.5|9859.5|9857.5|9857.5|9855.5|543
1721209500000|2024-07-17 09:45:00|9857.5|9855.5|9856.5|9854.5|9858.5|9856.5|9855.5|9853.5|1193
1721209800000|2024-07-17 09:50:00|9856|9854|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|453
1721210100000|2024-07-17 09:55:00|9855.5|9853.5|9854.5|9852.5|9856.5|9854.5|9854.5|9852.5|450
1721210400000|2024-07-17 10:00:00|9854|9852|9853.5|9851.5|9854.5|9852.5|9852.5|9850.5|760
1721210700000|2024-07-17 10:05:00|9853|9851|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|445
1721211000000|2024-07-17 10:10:00|9851.5|9849.5|9851.5|9849.5|9851.5|9849.5|9850.5|9848.5|293
1721211300000|2024-07-17 10:15:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9850.5|9848.5|453
1721211600000|2024-07-17 10:20:00|9851.5|9849.5|9851.5|9849.5|9851.5|9849.5|9849.5|9847.5|620
1721211900000|2024-07-17 10:25:00|9850.5|9848.5|9851|9849|9851.5|9849.5|9850.5|9848.5|332
1721212200000|2024-07-17 10:30:00|9850.5|9848.5|9851.5|9849.5|9855.5|9853.5|9850.5|9848.5|559
1721212500000|2024-07-17 10:35:00|9852|9850|9850.5|9848.5|9853.5|9851.5|9850.5|9848.5|703
1721212800000|2024-07-17 10:40:00|9850|9848|9849.5|9847.5|9850.5|9848.5|9847.5|9845.5|774
1721213100000|2024-07-17 10:45:00|9849|9847|9850.5|9848.5|9851.5|9849.5|9849|9847|373
1721213400000|2024-07-17 10:50:00|9851|9849|9849.5|9847.5|9851.5|9849.5|9849.5|9847.5|753
1721213700000|2024-07-17 10:55:00|9848.5|9846.5|9849.5|9847.5|9849.5|9847.5|9846.5|9844.5|1106
1721214000000|2024-07-17 11:00:00|9848.5|9846.5|9850.5|9848.5|9851.5|9849.5|9846.5|9844.5|620
1721214300000|2024-07-17 11:05:00|9850|9848|9851.5|9849.5|9851.5|9849.5|9849.5|9847.5|480
1721214600000|2024-07-17 11:10:00|9851|9849|9853|9851|9853.5|9851.5|9850.5|9848.5|750
1721214900000|2024-07-17 11:15:00|9853.5|9851.5|9852.5|9850.5|9854.5|9852.5|9852.5|9850.5|641
1721215200000|2024-07-17 11:20:00|9852|9850|9849.5|9847.5|9852.5|9850.5|9849|9847|305
1721215500000|2024-07-17 11:25:00|9850.5|9848.5|9851.5|9849.5|9852.5|9850.5|9850.5|9848.5|236
1721215800000|2024-07-17 11:30:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9850.5|9848.5|366
1721216100000|2024-07-17 11:35:00|9851|9849|9853.5|9851.5|9853.5|9851.5|9850.5|9848.5|511
1721216400000|2024-07-17 11:40:00|9852.5|9850.5|9852.5|9850.5|9853.5|9851.5|9851.5|9849.5|596
1721216700000|2024-07-17 11:45:00|9851.5|9849.5|9848.5|9846.5|9851.5|9849.5|9847.5|9845.5|694
1721217000000|2024-07-17 11:50:00|9847.5|9845.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|616
1721217300000|2024-07-17 11:55:00|9849|9847|9845.5|9843.5|9849.5|9847.5|9845.5|9843.5|728
1721217600000|2024-07-17 12:00:00|9846|9844|9844.5|9842.5|9846.5|9844.5|9843.5|9841.5|630
1721217900000|2024-07-17 12:05:00|9843.5|9841.5|9843|9841|9844.5|9842.5|9841.5|9839.5|1413
1721218200000|2024-07-17 12:10:00|9843.5|9841.5|9843.5|9841.5|9844.5|9842.5|9842.5|9840.5|975
1721218500000|2024-07-17 12:15:00|9842.5|9840.5|9843.5|9841.5|9845.5|9843.5|9842.5|9840.5|608
1721218800000|2024-07-17 12:20:00|9844.5|9842.5|9844.5|9842.5|9848.5|9846.5|9844.5|9842.5|635
1721219100000|2024-07-17 12:25:00|9843.5|9841.5|9846|9844|9847.5|9845.5|9843.5|9841.5|1172
1721219400000|2024-07-17 12:30:00|9845.5|9843.5|9845.5|9843.5|9846|9844|9842.5|9840.5|1076
1721219700000|2024-07-17 12:35:00|9844.5|9842.5|9843.5|9841.5|9846.5|9844.5|9842.5|9840.5|738
1721220000000|2024-07-17 12:40:00|9842.5|9840.5|9835.5|9833.5|9842.5|9840.5|9835.5|9833.5|1332
1721220300000|2024-07-17 12:45:00|9836.5|9834.5|9832.5|9830.5|9837.5|9835.5|9832.5|9830.5|823
1721220600000|2024-07-17 12:50:00|9833.5|9831.5|9838.5|9836.5|9838.5|9836.5|9833.5|9831.5|872
1721220900000|2024-07-17 12:55:00|9837.5|9835.5|9838.5|9836.5|9838.5|9836.5|9835.5|9833.5|1435
1721221200000|2024-07-17 13:00:00|9839.5|9837.5|9843.5|9841.5|9844.5|9842.5|9838.5|9836.5|1031
1721221500000|2024-07-17 13:05:00|9844.5|9842.5|9844|9842|9846.5|9844.5|9843|9841|1400
1721221800000|2024-07-17 13:10:00|9844.5|9842.5|9845.5|9843.5|9846.5|9844.5|9843.5|9841.5|468
1721222100000|2024-07-17 13:15:00|9844.5|9842.5|9841.5|9839.5|9845.5|9843.5|9841.5|9839.5|1170
1721222400000|2024-07-17 13:20:00|9842|9840|9845.5|9843.5|9846.5|9844.5|9841.5|9839.5|804
1721222700000|2024-07-17 13:25:00|9845|9843|9844.5|9842.5|9845.5|9843.5|9842.5|9840.5|610
1721223000000|2024-07-17 13:30:00|9843.5|9841.5|9850.5|9848.5|9850.5|9848.5|9841.5|9839.5|858
1721223300000|2024-07-17 13:35:00|9851.5|9849.5|9855.5|9853.5|9856.5|9854.5|9850.5|9848.5|1726
1721223600000|2024-07-17 13:40:00|9855|9853|9849.5|9847.5|9856.5|9854.5|9849.5|9847.5|729
1721223900000|2024-07-17 13:45:00|9850.5|9848.5|9851.5|9849.5|9853.5|9851.5|9849.5|9847.5|481
1721224200000|2024-07-17 13:50:00|9852|9850|9847.5|9845.5|9852.5|9850.5|9846.5|9844.5|1468
1721224500000|2024-07-17 13:55:00|9848|9846|9849.5|9847.5|9850.5|9848.5|9847.5|9845.5|637
1721224800000|2024-07-17 14:00:00|9850|9848|9849|9847|9852.5|9850.5|9847.5|9845.5|1208
1721225100000|2024-07-17 14:05:00|9848.5|9846.5|9852.5|9850.5|9853.5|9851.5|9848.5|9846.5|728
1721225400000|2024-07-17 14:10:00|9851.5|9849.5|9845.5|9843.5|9852.5|9850.5|9845.5|9843.5|710
1721225700000|2024-07-17 14:15:00|9845|9843|9841.5|9839.5|9846.5|9844.5|9840.5|9838.5|1157
1721226000000|2024-07-17 14:20:00|9842|9840|9843.5|9841.5|9843.5|9841.5|9840.5|9838.5|817
1721226300000|2024-07-17 14:25:00|9843|9841|9843.5|9841.5|9843.5|9841.5|9839.5|9837.5|1035
1721226600000|2024-07-17 14:30:00|9842.5|9840.5|9843.5|9841.5|9844.5|9842.5|9841.5|9839.5|854
1721226900000|2024-07-17 14:35:00|9844.5|9842.5|9844.5|9842.5|9846.5|9844.5|9843.5|9841.5|448
1721227200000|2024-07-17 14:40:00|9845.5|9843.5|9847.5|9845.5|9848.5|9846.5|9845|9843|805
1721227500000|2024-07-17 14:45:00|9848.5|9846.5|9845.5|9843.5|9849.5|9847.5|9844.5|9842.5|467
1721227800000|2024-07-17 14:50:00|9844.5|9842.5|9844.5|9842.5|9847.5|9845.5|9844.5|9842.5|717
1721228100000|2024-07-17 14:55:00|9845.5|9843.5|9845.5|9843.5|9847.5|9845.5|9845.5|9843.5|901
1721228400000|2024-07-17 15:00:00|9846.5|9844.5|9844.5|9842.5|9847|9845|9844.5|9842.5|997
1721228700000|2024-07-17 15:05:00|9845.5|9843.5|9846.5|9844.5|9848.5|9846.5|9844.5|9842.5|1165
1721229000000|2024-07-17 15:10:00|9847.5|9845.5|9849.5|9847.5|9849.5|9847.5|9844.5|9842.5|2100
1721229300000|2024-07-17 15:15:00|9850.5|9848.5|9849.5|9847.5|9850.5|9848.5|9847.5|9845.5|1976
1721229600000|2024-07-17 15:20:00|9850|9848|9850.5|9848.5|9852.5|9850.5|9849.5|9847.5|668
1721229900000|2024-07-17 15:25:00|9851.5|9849.5|9854.5|9852.5|9854.5|9852.5|9850.5|9848.5|577
1721230200000|2024-07-17 15:30:00|9853.5|9851.5|9855.5|9853.5|9856.5|9854.5|9853.5|9851.5|988
1721230500000|2024-07-17 15:35:00|9856|9854|9860.5|9858.5|9860.5|9858.5|9856|9854|688
1721230800000|2024-07-17 15:40:00|9859.5|9857.5|9857|9855|9859.5|9857.5|9855.5|9853.5|1048
1721231100000|2024-07-17 15:45:00|9857.5|9855.5|9855.5|9853.5|9857.5|9855.5|9854.5|9852.5|250
1721231400000|2024-07-17 15:50:00|9856.5|9854.5|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|533
1721231700000|2024-07-17 15:55:00|9853.5|9851.5|9852|9850|9853.5|9851.5|9852|9850|334
1721232000000|2024-07-17 16:00:00|9852.5|9850.5|9854.5|9852.5|9854.5|9852.5|9852.5|9850.5|328
1721232300000|2024-07-17 16:05:00|9854|9852|9856.5|9854.5|9857.5|9855.5|9853.5|9851.5|381
1721232600000|2024-07-17 16:10:00|9857|9855|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|245
1721232900000|2024-07-17 16:15:00|9857.5|9855.5|9856.5|9854.5|9857.5|9855.5|9855.5|9853.5|414
1721233200000|2024-07-17 16:20:00|9856|9854|9855.5|9853.5|9856.5|9854.5|9854.5|9852.5|252
1721233500000|2024-07-17 16:25:00|9855|9853|9855.5|9853.5|9855.5|9853.5|9854.5|9852.5|178
1721233800000|2024-07-17 16:30:00|9854.5|9852.5|9858.5|9856.5|9858.5|9856.5|9854.5|9852.5|406
1721234100000|2024-07-17 16:35:00|9859.5|9857.5|9858.5|9856.5|9859.5|9857.5|9858.5|9856.5|162
1721234400000|2024-07-17 16:40:00|9859.5|9857.5|9858.5|9856.5|9860|9858|9858.5|9856.5|210
1721234700000|2024-07-17 16:45:00|9858|9856|9859.5|9857.5|9859.5|9857.5|9857.5|9855.5|219
1721235000000|2024-07-17 16:50:00|9860.5|9858.5|9857.5|9855.5|9860.5|9858.5|9856.5|9854.5|313
1721235300000|2024-07-17 16:55:00|9858.5|9856.5|9856|9853|9858.5|9856.5|9855.5|9853|345
1721286000000|2024-07-18 07:00:00|9858.5|9856.5|9864.5|9862.5|9865.5|9863.5|9858.5|9856.5|1276
1721286300000|2024-07-18 07:05:00|9865.5|9863.5|9862.5|9860.5|9866.5|9864.5|9862|9860|436
1721286600000|2024-07-18 07:10:00|9863.5|9861.5|9861|9859|9863.5|9861.5|9860.5|9858.5|749
1721286900000|2024-07-18 07:15:00|9861.5|9859.5|9860.5|9858.5|9862.5|9860.5|9857.5|9855.5|771
1721287200000|2024-07-18 07:20:00|9860|9858|9862.5|9860.5|9863.5|9861.5|9859.5|9857.5|915
1721287500000|2024-07-18 07:25:00|9863.5|9861.5|9860|9858|9864.5|9862.5|9859.5|9857.5|507
1721287800000|2024-07-18 07:30:00|9860.5|9858.5|9858.5|9856.5|9860.5|9858.5|9856.5|9854.5|508
1721288100000|2024-07-18 07:35:00|9858|9856|9858|9856|9858.5|9856.5|9855.5|9853.5|622
1721288400000|2024-07-18 07:40:00|9857.5|9855.5|9857.5|9855.5|9858.5|9856.5|9855.5|9853.5|508
1721288700000|2024-07-18 07:45:00|9858.5|9856.5|9860.5|9858.5|9862.5|9860.5|9857.5|9855.5|1150
1721289000000|2024-07-18 07:50:00|9859.5|9857.5|9860.5|9858.5|9860.5|9858.5|9858.5|9856.5|666
1721289300000|2024-07-18 07:55:00|9860|9858|9862.5|9860.5|9863.5|9861.5|9859.5|9857.5|536
1721289600000|2024-07-18 08:00:00|9862|9860|9860.5|9858.5|9863.5|9861.5|9860.5|9858.5|1037
1721289900000|2024-07-18 08:05:00|9861.5|9859.5|9860.5|9858.5|9861.5|9859.5|9858.5|9856.5|354
1721290200000|2024-07-18 08:10:00|9861|9859|9856|9854|9861.5|9859.5|9855.5|9853.5|684
1721290500000|2024-07-18 08:15:00|9856.5|9854.5|9856.5|9854.5|9858.5|9856.5|9855.5|9853.5|593
1721290800000|2024-07-18 08:20:00|9857.5|9855.5|9858.5|9856.5|9860.5|9858.5|9857.5|9855.5|564
1721291100000|2024-07-18 08:25:00|9857.5|9855.5|9856|9854|9857.5|9855.5|9855.5|9853.5|386
1721291400000|2024-07-18 08:30:00|9855.5|9853.5|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|522
1721291700000|2024-07-18 08:35:00|9853.5|9851.5|9853.5|9851.5|9853.5|9851.5|9853|9851|293
1721292000000|2024-07-18 08:40:00|9854.5|9852.5|9854.5|9852.5|9855.5|9853.5|9853.5|9851.5|604
1721292300000|2024-07-18 08:45:00|9854|9852|9853.5|9851.5|9854.5|9852.5|9851.5|9849.5|648
1721292600000|2024-07-18 08:50:00|9852.5|9850.5|9849.5|9847.5|9853.5|9851.5|9849.5|9847.5|695
1721292900000|2024-07-18 08:55:00|9850.5|9848.5|9854|9852|9854.5|9852.5|9850.5|9848.5|1135
1721293200000|2024-07-18 09:00:00|9853.5|9851.5|9855.5|9853.5|9856|9854|9853.5|9851.5|447
1721293500000|2024-07-18 09:05:00|9854.5|9852.5|9853.5|9851.5|9855.5|9853.5|9853.5|9851.5|296
1721293800000|2024-07-18 09:10:00|9854|9852|9853.5|9851.5|9856.5|9854.5|9853.5|9851.5|817
1721294100000|2024-07-18 09:15:00|9854|9852|9854|9852|9854.5|9852.5|9853.5|9851.5|613
1721294400000|2024-07-18 09:20:00|9854.5|9852.5|9852.5|9850.5|9854.5|9852.5|9852.5|9850.5|125
1721294700000|2024-07-18 09:25:00|9851.5|9849.5|9849.5|9847.5|9851.5|9849.5|9848.5|9846.5|247
1721295000000|2024-07-18 09:30:00|9850.5|9848.5|9849.5|9847.5|9850.5|9848.5|9848.5|9846.5|511
1721295300000|2024-07-18 09:35:00|9848.5|9846.5|9848.5|9846.5|9850.5|9848.5|9848.5|9846.5|446
1721295600000|2024-07-18 09:40:00|9847.5|9845.5|9847.5|9845.5|9847.5|9845.5|9846.5|9844.5|500
1721295900000|2024-07-18 09:45:00|9846.5|9844.5|9848.5|9846.5|9848.5|9846.5|9846.5|9844.5|584
1721296200000|2024-07-18 09:50:00|9847.5|9845.5|9848.5|9846.5|9848.5|9846.5|9846.5|9844.5|600
1721296500000|2024-07-18 09:55:00|9848|9846|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|869
1721296800000|2024-07-18 10:00:00|9847.5|9845.5|9849.5|9847.5|9849.5|9847.5|9847.5|9845.5|668
1721297100000|2024-07-18 10:05:00|9850.5|9848.5|9851.5|9849.5|9851.5|9849.5|9850.5|9848.5|571
1721297400000|2024-07-18 10:10:00|9850.5|9848.5|9850.5|9848.5|9851.5|9849.5|9850.5|9848.5|495
1721297700000|2024-07-18 10:15:00|9849.5|9847.5|9845.5|9843.5|9849.5|9847.5|9845.5|9843.5|851
1721298000000|2024-07-18 10:20:00|9846|9844|9845.5|9843.5|9847.5|9845.5|9845.5|9843.5|345
1721298300000|2024-07-18 10:25:00|9846.5|9844.5|9846.5|9844.5|9847.5|9845.5|9845.5|9843.5|387
1721298600000|2024-07-18 10:30:00|9847.5|9845.5|9847.5|9845.5|9848.5|9846.5|9846.5|9844.5|897
1721298900000|2024-07-18 10:35:00|9848.5|9846.5|9850.5|9848.5|9850.5|9848.5|9847.5|9845.5|869
1721299200000|2024-07-18 10:40:00|9849.5|9847.5|9846.5|9844.5|9849.5|9847.5|9846.5|9844.5|601
1721299500000|2024-07-18 10:45:00|9847.5|9845.5|9847.5|9845.5|9847.5|9845.5|9846.5|9844.5|635
1721299800000|2024-07-18 10:50:00|9848|9846|9848.5|9846.5|9848.5|9846.5|9848|9846|68
1721300100000|2024-07-18 10:55:00|9847.5|9845.5|9852.5|9850.5|9853.5|9851.5|9847|9845|868
1721300400000|2024-07-18 11:00:00|9851.5|9849.5|9855.5|9853.5|9855.5|9853.5|9850.5|9848.5|975
1721300700000|2024-07-18 11:05:00|9856|9854|9854.5|9852.5|9856.5|9854.5|9853.5|9851.5|298
1721301000000|2024-07-18 11:10:00|9853.5|9851.5|9853.5|9851.5|9854|9852|9851.5|9849.5|720
1721301300000|2024-07-18 11:15:00|9854|9852|9851.5|9849.5|9854.5|9852.5|9850.5|9848.5|263
1721301600000|2024-07-18 11:20:00|9850.5|9848.5|9854.5|9852.5|9854.5|9852.5|9850.5|9848.5|1559
1721301900000|2024-07-18 11:25:00|9855.5|9853.5|9855.5|9853.5|9857.5|9855.5|9854.5|9852.5|611
1721302200000|2024-07-18 11:30:00|9856|9854|9855|9853|9857.5|9855.5|9853.5|9851.5|434
1721302500000|2024-07-18 11:35:00|9855.5|9853.5|9856|9854|9856.5|9854.5|9854.5|9852.5|639
1721302800000|2024-07-18 11:40:00|9856.5|9854.5|9857.5|9855.5|9857.5|9855.5|9855.5|9853.5|562
1721303100000|2024-07-18 11:45:00|9858.5|9856.5|9859.5|9857.5|9859.5|9857.5|9857.5|9855.5|396
1721303400000|2024-07-18 11:50:00|9858.5|9856.5|9858.5|9856.5|9858.5|9856.5|9856.5|9854.5|396
1721303700000|2024-07-18 11:55:00|9857.5|9855.5|9856.5|9854.5|9858.5|9856.5|9856.5|9854.5|347
1721304000000|2024-07-18 12:00:00|9857.5|9855.5|9856.5|9854.5|9858.5|9856.5|9856.5|9854.5|750
1721304300000|2024-07-18 12:05:00|9857|9855|9857.5|9855.5|9857.5|9855.5|9855.5|9853.5|531
1721304600000|2024-07-18 12:10:00|9856.5|9854.5|9861|9859|9861|9859|9856.5|9854.5|1175
1721304900000|2024-07-18 12:15:00|9860.5|9858.5|9858|9856|9861|9859|9851.5|9849.5|903
1721305200000|2024-07-18 12:20:00|9857.5|9855.5|9866|9864|9866|9864|9856.5|9854.5|1827
1721305500000|2024-07-18 12:25:00|9866.5|9864.5|9872|9870|9873|9871|9865.5|9863.5|1124
1721305800000|2024-07-18 12:30:00|9880|9877|9882|9880|9882.5|9880.5|9874.5|9872.5|2258
1721306100000|2024-07-18 12:35:00|9881.5|9879.5|9874.5|9872.5|9882.5|9880.5|9874.5|9872.5|953
1721306400000|2024-07-18 12:40:00|9875|9873|9869.5|9867.5|9878.5|9876.5|9869.5|9867.5|798
1721306700000|2024-07-18 12:45:00|9870.5|9868.5|9871.5|9869.5|9873.5|9871.5|9866.5|9864.5|1309
1721307000000|2024-07-18 12:50:00|9870.5|9868.5|9872.5|9870.5|9873.5|9871.5|9867.5|9865.5|614
1721307300000|2024-07-18 12:55:00|9873|9871|9870.5|9868.5|9873.5|9871.5|9866.5|9864.5|835
1721307600000|2024-07-18 13:00:00|9869.5|9867.5|9872.5|9870.5|9874.5|9872.5|9868.5|9866.5|1017
1721307900000|2024-07-18 13:05:00|9873.5|9871.5|9875.5|9873.5|9878.5|9876.5|9873.5|9871.5|1395
1721308200000|2024-07-18 13:10:00|9876.5|9874.5|9870.5|9868.5|9878.5|9876.5|9870.5|9868.5|1059
1721308500000|2024-07-18 13:15:00|9871.5|9869.5|9873|9871|9873|9871|9867.5|9865.5|627
1721308800000|2024-07-18 13:20:00|9872.5|9870.5|9871.5|9869.5|9873.5|9871.5|9867.5|9865.5|665
1721309100000|2024-07-18 13:25:00|9870.5|9868.5|9870.5|9868.5|9872.5|9870.5|9868.5|9866.5|587
1721309400000|2024-07-18 13:30:00|9869.5|9867.5|9868.5|9866.5|9870.5|9868.5|9865.5|9863.5|1040
1721309700000|2024-07-18 13:35:00|9869.5|9867.5|9872.5|9870.5|9873.5|9871.5|9869.5|9867.5|352
1721310000000|2024-07-18 13:40:00|9871.5|9869.5|9880.5|9878.5|9880.5|9878.5|9870.5|9868.5|777
1721310300000|2024-07-18 13:45:00|9881.5|9879.5|9881.5|9879.5|9882.5|9880.5|9879.5|9877.5|836
1721310600000|2024-07-18 13:50:00|9881|9879|9883.5|9881.5|9884.5|9882.5|9880.5|9878.5|1130
1721310900000|2024-07-18 13:55:00|9884.5|9882.5|9892.5|9890.5|9892.5|9890.5|9884.5|9882.5|841
1721311200000|2024-07-18 14:00:00|9891.5|9889.5|9886.5|9884.5|9892|9890|9886.5|9884.5|944
1721311500000|2024-07-18 14:05:00|9886|9884|9887.5|9885.5|9888.5|9886.5|9885.5|9883.5|819
1721311800000|2024-07-18 14:10:00|9886.5|9884.5|9891.5|9889.5|9892.5|9890.5|9886.5|9884.5|675
1721312100000|2024-07-18 14:15:00|9892.5|9890.5|9888.5|9886.5|9894.5|9892.5|9888.5|9886.5|1391
1721312400000|2024-07-18 14:20:00|9889.5|9887.5|9889|9887|9890.5|9888.5|9887.5|9885.5|674
1721312700000|2024-07-18 14:25:00|9889.5|9887.5|9884.5|9882.5|9890.5|9888.5|9884.5|9882.5|959
1721313000000|2024-07-18 14:30:00|9885.5|9883.5|9885.5|9883.5|9885.5|9883.5|9883.5|9881.5|1125
1721313300000|2024-07-18 14:35:00|9886|9884|9886|9884|9887.5|9885.5|9881.5|9879.5|1275
1721313600000|2024-07-18 14:40:00|9885.5|9883.5|9888.5|9886.5|9891.5|9889.5|9884.5|9882.5|880
1721313900000|2024-07-18 14:45:00|9889.5|9887.5|9884.5|9882.5|9890.5|9888.5|9884.5|9882.5|744
1721314200000|2024-07-18 14:50:00|9885.5|9883.5|9881.5|9879.5|9887.5|9885.5|9880.5|9878.5|1133
1721314500000|2024-07-18 14:55:00|9880.5|9878.5|9879.5|9877.5|9881.5|9879.5|9878.5|9876.5|1260
1721314800000|2024-07-18 15:00:00|9880.5|9878.5|9880.5|9878.5|9881.5|9879.5|9878.5|9876.5|423
1721315100000|2024-07-18 15:05:00|9880|9878|9881|9879|9881.5|9879.5|9879.5|9877.5|650
1721315400000|2024-07-18 15:10:00|9881.5|9879.5|9882.5|9880.5|9882.5|9880.5|9880.5|9878.5|1552
1721315700000|2024-07-18 15:15:00|9881.5|9879.5|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|1406
1721316000000|2024-07-18 15:20:00|9882.5|9880.5|9878.5|9876.5|9882.5|9880.5|9877.5|9875.5|818
1721316300000|2024-07-18 15:25:00|9877.5|9875.5|9876.5|9874.5|9879.5|9877.5|9875.5|9873.5|1078
1721316600000|2024-07-18 15:30:00|9875.5|9873.5|9875.5|9873.5|9875.5|9873.5|9873.5|9871.5|464
1721316900000|2024-07-18 15:35:00|9876.5|9874.5|9872.5|9870.5|9876.5|9874.5|9872.5|9870.5|615
1721317200000|2024-07-18 15:40:00|9871.5|9869.5|9865.5|9863.5|9871.5|9869.5|9862.5|9860.5|1676
1721317500000|2024-07-18 15:45:00|9866.5|9864.5|9869.5|9867.5|9871.5|9869.5|9864.5|9862.5|724
1721317800000|2024-07-18 15:50:00|9869|9867|9869.5|9867.5|9870.5|9868.5|9868.5|9866.5|477
1721318100000|2024-07-18 15:55:00|9868.5|9866.5|9863.5|9861.5|9868.5|9866.5|9862.5|9860.5|547
1721318400000|2024-07-18 16:00:00|9862.5|9860.5|9863.5|9861.5|9863.5|9861.5|9860.5|9858.5|682
1721318700000|2024-07-18 16:05:00|9862.5|9860.5|9865.5|9863.5|9865.5|9863.5|9861.5|9859.5|344
1721319000000|2024-07-18 16:10:00|9866.5|9864.5|9868.5|9866.5|9868.5|9866.5|9865.5|9863.5|241
1721319300000|2024-07-18 16:15:00|9869.5|9867.5|9868.5|9866.5|9869.5|9867.5|9867.5|9865.5|300
1721319600000|2024-07-18 16:20:00|9869.5|9867.5|9868.5|9866.5|9869.5|9867.5|9867.5|9865.5|277
1721319900000|2024-07-18 16:25:00|9869.5|9867.5|9865|9863|9869.5|9867.5|9864.5|9862.5|277
1721320200000|2024-07-18 16:30:00|9864.5|9862.5|9864.5|9862.5|9865.5|9863.5|9863|9861|356
1721320500000|2024-07-18 16:35:00|9863.5|9861.5|9864.5|9862.5|9865.5|9863.5|9863.5|9861.5|159
1721320800000|2024-07-18 16:40:00|9863.5|9861.5|9862.5|9860.5|9863.5|9861.5|9862.5|9860.5|141
1721321100000|2024-07-18 16:45:00|9863.5|9861.5|9863.5|9861.5|9863.5|9861.5|9861.5|9859.5|337
1721321400000|2024-07-18 16:50:00|9862.5|9860.5|9860.5|9858.5|9863.5|9861.5|9859.5|9857.5|224
1721321700000|2024-07-18 16:55:00|9859.5|9857.5|9861|9859|9861|9859|9858.5|9856.5|196
1721372400000|2024-07-19 07:00:00|9866.5|9864.5|9868.5|9866.5|9868.5|9866.5|9864|9862|1693
1721372700000|2024-07-19 07:05:00|9867.5|9865.5|9867.5|9865.5|9868.5|9866.5|9866.5|9864.5|596
1721373000000|2024-07-19 07:10:00|9866.5|9864.5|9863|9861|9870.5|9868.5|9862.5|9860.5|737
1721373300000|2024-07-19 07:15:00|9862.5|9860.5|9859.5|9857.5|9864.5|9862.5|9859.5|9857.5|486
1721373600000|2024-07-19 07:20:00|9858.5|9856.5|9850.5|9848.5|9859|9857|9850.5|9848.5|843
1721373900000|2024-07-19 07:25:00|9851.5|9849.5|9849.5|9847.5|9852.5|9850.5|9849.5|9847.5|774
1721374200000|2024-07-19 07:30:00|9850.5|9848.5|9845.5|9843.5|9851.5|9849.5|9845.5|9843.5|749
1721374500000|2024-07-19 07:35:00|9846.5|9844.5|9846.5|9844.5|9847.5|9845.5|9844.5|9842.5|870
1721374800000|2024-07-19 07:40:00|9845.5|9843.5|9847.5|9845.5|9849.5|9847.5|9845.5|9843.5|670
1721375100000|2024-07-19 07:45:00|9846.5|9844.5|9845|9843|9847.5|9845.5|9841.5|9839.5|805
1721375400000|2024-07-19 07:50:00|9844.5|9842.5|9847.5|9845.5|9847.5|9845.5|9843.5|9841.5|554
1721375700000|2024-07-19 07:55:00|9846.5|9844.5|9850.5|9848.5|9851.5|9849.5|9846.5|9844.5|690
1721376000000|2024-07-19 08:00:00|9849.5|9847.5|9848.5|9846.5|9851.5|9849.5|9848|9846|374
1721376300000|2024-07-19 08:05:00|9847.5|9845.5|9846.5|9844.5|9848.5|9846.5|9845.5|9843.5|812
1721376600000|2024-07-19 08:10:00|9847.5|9845.5|9851.5|9849.5|9851.5|9849.5|9847.5|9845.5|712
1721376900000|2024-07-19 08:15:00|9850.5|9848.5|9852.5|9850.5|9852.5|9850.5|9847.5|9845.5|675
1721377200000|2024-07-19 08:20:00|9851.5|9849.5|9852.5|9850.5|9853.5|9851.5|9850|9848|477
1721377500000|2024-07-19 08:25:00|9853.5|9851.5|9855.5|9853.5|9855.5|9853.5|9851.5|9849.5|527
1721377800000|2024-07-19 08:30:00|9855|9853|9857.5|9855.5|9857.5|9855.5|9854.5|9852.5|645
1721378100000|2024-07-19 08:35:00|9856.5|9854.5|9859.5|9857.5|9860.5|9858.5|9856.5|9854.5|772
1721378400000|2024-07-19 08:40:00|9860.5|9858.5|9858.5|9856.5|9860.5|9858.5|9857.5|9855.5|517
1721378700000|2024-07-19 08:45:00|9858|9856|9858.5|9856.5|9859.5|9857.5|9857.5|9855.5|416
1721379000000|2024-07-19 08:50:00|9857.5|9855.5|9857.5|9855.5|9858.5|9856.5|9856.5|9854.5|570
1721379300000|2024-07-19 08:55:00|9858.5|9856.5|9857.5|9855.5|9858.5|9856.5|9855.5|9853.5|766
1721379600000|2024-07-19 09:00:00|9856.5|9854.5|9856.5|9854.5|9858.5|9856.5|9855.5|9853.5|619
1721379900000|2024-07-19 09:05:00|9857.5|9855.5|9861.5|9859.5|9861.5|9859.5|9857.5|9855.5|613
1721380200000|2024-07-19 09:10:00|9862.5|9860.5|9862.5|9860.5|9863.5|9861.5|9860.5|9858.5|417
1721380500000|2024-07-19 09:15:00|9861.5|9859.5|9858.5|9856.5|9861.5|9859.5|9858.5|9856.5|525
1721380800000|2024-07-19 09:20:00|9859|9857|9857.5|9855.5|9859.5|9857.5|9856.5|9854.5|207
1721381100000|2024-07-19 09:25:00|9856.5|9854.5|9857.5|9855.5|9857.5|9855.5|9855.5|9853.5|251
1721381400000|2024-07-19 09:30:00|9856.5|9854.5|9850.5|9848.5|9856.5|9854.5|9850.5|9848.5|1073
1721381700000|2024-07-19 09:35:00|9851|9849|9850.5|9848.5|9851.5|9849.5|9849.5|9847.5|529
1721382000000|2024-07-19 09:40:00|9850|9848|9845.5|9843.5|9850.5|9848.5|9845.5|9843.5|637
1721382300000|2024-07-19 09:45:00|9844.5|9842.5|9842.5|9840.5|9845.5|9843.5|9841.5|9839.5|662
1721382600000|2024-07-19 09:50:00|9841.5|9839.5|9839|9837|9841.5|9839.5|9838.5|9836.5|833
1721382900000|2024-07-19 09:55:00|9838.5|9836.5|9838|9836|9839.5|9837.5|9836.5|9834.5|680
1721383200000|2024-07-19 10:00:00|9837.5|9835.5|9834.5|9832.5|9838.5|9836.5|9833.5|9831.5|1151
1721383500000|2024-07-19 10:05:00|9833.5|9831.5|9830.5|9828.5|9834.5|9832.5|9829.5|9827.5|1103
1721383800000|2024-07-19 10:10:00|9829.5|9827.5|9827.5|9825.5|9829.5|9827.5|9826.5|9824.5|666
1721384100000|2024-07-19 10:15:00|9826.5|9824.5|9824.5|9822.5|9827.5|9825.5|9823.5|9821.5|1718
1721384400000|2024-07-19 10:20:00|9824|9822|9827.5|9825.5|9827.5|9825.5|9823|9821|1127
1721384700000|2024-07-19 10:25:00|9828.5|9826.5|9830.5|9828.5|9831.5|9829.5|9828.5|9826.5|1052
1721385000000|2024-07-19 10:30:00|9831.5|9829.5|9830.5|9828.5|9832.5|9830.5|9830.5|9828.5|472
1721385300000|2024-07-19 10:35:00|9829.5|9827.5|9831.5|9829.5|9832.5|9830.5|9829.5|9827.5|908
1721385600000|2024-07-19 10:40:00|9830.5|9828.5|9831.5|9829.5|9832.5|9830.5|9828.5|9826.5|568
1721385900000|2024-07-19 10:45:00|9832.5|9830.5|9834.5|9832.5|9834.5|9832.5|9831.5|9829.5|511
1721386200000|2024-07-19 10:50:00|9835.5|9833.5|9835.5|9833.5|9836.5|9834.5|9834.5|9832.5|361
1721386500000|2024-07-19 10:55:00|9836|9834|9837.5|9835.5|9837.5|9835.5|9835.5|9833.5|378
1721386800000|2024-07-19 11:00:00|9838.5|9836.5|9841.5|9839.5|9842.5|9840.5|9837.5|9835.5|1333
1721387100000|2024-07-19 11:05:00|9842|9840|9843.5|9841.5|9844.5|9842.5|9840.5|9838.5|408
1721387400000|2024-07-19 11:10:00|9844.5|9842.5|9841.5|9839.5|9844.5|9842.5|9840.5|9838.5|305
1721387700000|2024-07-19 11:15:00|9841|9839|9838.5|9836.5|9841.5|9839.5|9838.5|9836.5|498
1721388000000|2024-07-19 11:20:00|9838|9836|9833.5|9831.5|9838|9836|9833.5|9831.5|844
1721388300000|2024-07-19 11:25:00|9834|9832|9836|9834|9836.5|9834.5|9833.5|9831.5|415
1721388600000|2024-07-19 11:30:00|9835.5|9833.5|9835.5|9833.5|9835.5|9833.5|9832.5|9830.5|181
1721388900000|2024-07-19 11:35:00|9834.5|9832.5|9837.5|9835.5|9837.5|9835.5|9833.5|9831.5|362
1721389200000|2024-07-19 11:40:00|9838.5|9836.5|9836.5|9834.5|9839.5|9837.5|9835.5|9833.5|349
1721389500000|2024-07-19 11:45:00|9835.5|9833.5|9835.5|9833.5|9835.5|9833.5|9832.5|9830.5|565
1721389800000|2024-07-19 11:50:00|9836.5|9834.5|9836.5|9834.5|9837.5|9835.5|9835.5|9833.5|382
1721390100000|2024-07-19 11:55:00|9836|9834|9832.5|9830.5|9836.5|9834.5|9832.5|9830.5|346
1721390400000|2024-07-19 12:00:00|9831.5|9829.5|9829.5|9827.5|9834.5|9832.5|9827.5|9825.5|1061
1721390700000|2024-07-19 12:05:00|9828.5|9826.5|9826.5|9824.5|9829.5|9827.5|9826.5|9824.5|639
1721391000000|2024-07-19 12:10:00|9825.5|9823.5|9827|9825|9827.5|9825.5|9824.5|9822.5|844
1721391300000|2024-07-19 12:15:00|9827.5|9825.5|9821.5|9819.5|9827.5|9825.5|9821|9819|465
1721391600000|2024-07-19 12:20:00|9821|9819|9816.5|9814.5|9821|9819|9814.5|9812.5|2045
1721391900000|2024-07-19 12:25:00|9817.5|9815.5|9819.5|9817.5|9820.5|9818.5|9815.5|9813.5|970
1721392200000|2024-07-19 12:30:00|9820.5|9818.5|9820.5|9818.5|9822.5|9820.5|9819.5|9817.5|1047
1721392500000|2024-07-19 12:35:00|9819.5|9817.5|9820|9818|9820.5|9818.5|9817.5|9815.5|1234
1721392800000|2024-07-19 12:40:00|9820.5|9818.5|9817.5|9815.5|9820.5|9818.5|9816.5|9814.5|685
1721393100000|2024-07-19 12:45:00|9817|9815|9814.5|9812.5|9817.5|9815.5|9812.5|9810.5|725
1721393400000|2024-07-19 12:50:00|9815|9813|9810.5|9808.5|9815.5|9813.5|9810.5|9808.5|622
1721393700000|2024-07-19 12:55:00|9809.5|9807.5|9806.5|9804.5|9810.5|9808.5|9805.5|9803.5|1309
1721394000000|2024-07-19 13:00:00|9807.5|9805.5|9805.5|9803.5|9809.5|9807.5|9805.5|9803.5|1184
1721394300000|2024-07-19 13:05:00|9805|9803|9804.5|9802.5|9806.5|9804.5|9803.5|9801.5|689
1721394600000|2024-07-19 13:10:00|9805.5|9803.5|9805.5|9803.5|9808.5|9806.5|9805.5|9803.5|768
1721394900000|2024-07-19 13:15:00|9804.5|9802.5|9805.5|9803.5|9807.5|9805.5|9803.5|9801.5|882
1721395200000|2024-07-19 13:20:00|9805|9803|9810.5|9808.5|9812.5|9810.5|9804.5|9802.5|1240
1721395500000|2024-07-19 13:25:00|9811|9809|9813.5|9811.5|9816.5|9814.5|9811|9809|1117
1721395800000|2024-07-19 13:30:00|9813|9811|9810.5|9808.5|9813.5|9811.5|9810.5|9808.5|842
1721396100000|2024-07-19 13:35:00|9811.5|9809.5|9811.5|9809.5|9812.5|9810.5|9809.5|9807.5|915
1721396400000|2024-07-19 13:40:00|9812.5|9810.5|9808.5|9806.5|9812.5|9810.5|9808.5|9806.5|1084
1721396700000|2024-07-19 13:45:00|9806.5|9804.5|9804.5|9802.5|9809.5|9807.5|9804.5|9802.5|663
1721397000000|2024-07-19 13:50:00|9803.5|9801.5|9805.5|9803.5|9806.5|9804.5|9803.5|9801.5|1071
1721397300000|2024-07-19 13:55:00|9806|9804|9804.5|9802.5|9806|9804|9801.5|9799.5|966
1721397600000|2024-07-19 14:00:00|9803.5|9801.5|9802.5|9800.5|9804.5|9802.5|9799.5|9797.5|1701
1721397900000|2024-07-19 14:05:00|9801.5|9799.5|9804|9802|9805.5|9803.5|9800.5|9798.5|1672
1721398200000|2024-07-19 14:10:00|9803.5|9801.5|9804.5|9802.5|9805.5|9803.5|9801.5|9799.5|848
1721398500000|2024-07-19 14:15:00|9803.5|9801.5|9809.5|9807.5|9809.5|9807.5|9803.5|9801.5|1239
1721398800000|2024-07-19 14:20:00|9809|9807|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|1293
1721399100000|2024-07-19 14:25:00|9806.5|9804.5|9811.5|9809.5|9811.5|9809.5|9806.5|9804.5|1100
1721399400000|2024-07-19 14:30:00|9810.5|9808.5|9808.5|9806.5|9810.5|9808.5|9808.5|9806.5|785
1721399700000|2024-07-19 14:35:00|9809.5|9807.5|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|760
1721400000000|2024-07-19 14:40:00|9808.5|9806.5|9813.5|9811.5|9813.5|9811.5|9808.5|9806.5|862
1721400300000|2024-07-19 14:45:00|9813|9811|9812.5|9810.5|9814.5|9812.5|9811.5|9809.5|1103
1721400600000|2024-07-19 14:50:00|9813.5|9811.5|9812.5|9810.5|9814.5|9812.5|9811.5|9809.5|1343
1721400900000|2024-07-19 14:55:00|9813.5|9811.5|9814.5|9812.5|9816.5|9814.5|9812.5|9810.5|1257
1721401200000|2024-07-19 15:00:00|9813.5|9811.5|9812.5|9810.5|9814.5|9812.5|9810.5|9808.5|1478
1721401500000|2024-07-19 15:05:00|9812|9810|9811.5|9809.5|9813.5|9811.5|9809|9807|936
1721401800000|2024-07-19 15:10:00|9811|9809|9809.5|9807.5|9812.5|9810.5|9809.5|9807.5|2431
1721402100000|2024-07-19 15:15:00|9808.5|9806.5|9809.5|9807.5|9811.5|9809.5|9806.5|9804.5|1858
1721402400000|2024-07-19 15:20:00|9810|9808|9807.5|9805.5|9810.5|9808.5|9805.5|9803.5|1217
1721402700000|2024-07-19 15:25:00|9806.5|9804.5|9807.5|9805.5|9807.5|9805.5|9805.5|9803.5|961
1721403000000|2024-07-19 15:30:00|9806.5|9804.5|9806.5|9804.5|9807.5|9805.5|9804.5|9802.5|445
1721403300000|2024-07-19 15:35:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|634
1721403600000|2024-07-19 15:40:00|9805.5|9803.5|9804.5|9802.5|9806.5|9804.5|9804.5|9802.5|496
1721403900000|2024-07-19 15:45:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|574
1721404200000|2024-07-19 15:50:00|9807.5|9805.5|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|768
1721404500000|2024-07-19 15:55:00|9807.5|9805.5|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|405
1721404800000|2024-07-19 16:00:00|9805.5|9803.5|9807|9805|9808.5|9806.5|9805.5|9803.5|404
1721405100000|2024-07-19 16:05:00|9806.5|9804.5|9805.5|9803.5|9806.5|9804.5|9805.5|9803.5|127
1721405400000|2024-07-19 16:10:00|9806.5|9804.5|9807.5|9805.5|9807.5|9805.5|9805.5|9803.5|267
1721405700000|2024-07-19 16:15:00|||||||||109
1721406000000|2024-07-19 16:20:00|9808|9806|9809.5|9807.5|9809.5|9807.5|9808|9806|74
1721406300000|2024-07-19 16:25:00|9808.5|9806.5|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|180
1721406600000|2024-07-19 16:30:00|||||||||82
1721406900000|2024-07-19 16:35:00|9807|9805|9806.5|9804.5|9807.5|9805.5|9806.5|9804.5|91
1721407200000|2024-07-19 16:40:00|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|9806.5|9804.5|247
1721407500000|2024-07-19 16:45:00|9806.5|9804.5|9805.5|9803.5|9807.5|9805.5|9805.5|9803.5|232
1721407800000|2024-07-19 16:50:00|9806.5|9804.5|9806.5|9804.5|9806.5|9804.5|9805.5|9803.5|141
1721408100000|2024-07-19 16:55:00|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|268
1721631600000|2024-07-22 07:00:00|9820.5|9818.5|9817.5|9815.5|9822.5|9820.5|9816.5|9814.5|1800
1721631900000|2024-07-22 07:05:00|9816.5|9814.5|9814.5|9812.5|9818.5|9816.5|9814|9812|1288
1721632200000|2024-07-22 07:10:00|9815.5|9813.5|9819.5|9817.5|9820.5|9818.5|9814.5|9812.5|1317
1721632500000|2024-07-22 07:15:00|9820|9818|9818.5|9816.5|9820.5|9818.5|9817.5|9815.5|797
1721632800000|2024-07-22 07:20:00|9819.5|9817.5|9817.5|9815.5|9819.5|9817.5|9815.5|9813.5|1222
1721633100000|2024-07-22 07:25:00|9818.5|9816.5|9814.5|9812.5|9819|9817|9814|9812|866
1721633400000|2024-07-22 07:30:00|9815.5|9813.5|9814.5|9812.5|9818.5|9816.5|9814|9812|924
1721633700000|2024-07-22 07:35:00|9813.5|9811.5|9813.5|9811.5|9815.5|9813.5|9812.5|9810.5|823
1721634000000|2024-07-22 07:40:00|9814.5|9812.5|9808.5|9806.5|9815.5|9813.5|9807.5|9805.5|1662
1721634300000|2024-07-22 07:45:00|9809|9807|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|404
1721634600000|2024-07-22 07:50:00|9808.5|9806.5|9806.5|9804.5|9808.5|9806.5|9804.5|9802.5|477
1721634900000|2024-07-22 07:55:00|9807.5|9805.5|9807.5|9805.5|9809.5|9807.5|9807.5|9805.5|740
1721635200000|2024-07-22 08:00:00|9808.5|9806.5|9806.5|9804.5|9808.5|9806.5|9806.5|9804.5|568
1721635500000|2024-07-22 08:05:00|9807|9805|9809.5|9807.5|9809.5|9807.5|9806.5|9804.5|1548
1721635800000|2024-07-22 08:10:00|9809|9807|9803|9801|9809.5|9807.5|9802|9800|957
1721636100000|2024-07-22 08:15:00|9802.5|9800.5|9801.5|9799.5|9804|9802|9800.5|9798.5|625
1721636400000|2024-07-22 08:20:00|9802.5|9800.5|9804.5|9802.5|9804.5|9802.5|9802.5|9800.5|376
1721636700000|2024-07-22 08:25:00|9805.5|9803.5|9807.5|9805.5|9807.5|9805.5|9805.5|9803.5|300
1721637000000|2024-07-22 08:30:00|9806.5|9804.5|9796.5|9794.5|9806.5|9804.5|9795.5|9793.5|1111
1721637300000|2024-07-22 08:35:00|9797.5|9795.5|9798.5|9796.5|9798.5|9796.5|9796.5|9794.5|885
1721637600000|2024-07-22 08:40:00|9797.5|9795.5|9798.5|9796.5|9798.5|9796.5|9796.5|9794.5|676
1721637900000|2024-07-22 08:45:00|9797.5|9795.5|9793.5|9791.5|9799.5|9797.5|9793.5|9791.5|1121
1721638200000|2024-07-22 08:50:00|9794.5|9792.5|9790.5|9788.5|9794.5|9792.5|9790.5|9788.5|1388
1721638500000|2024-07-22 08:55:00|9791|9789|9789.5|9787.5|9793.5|9791.5|9788.5|9786.5|872
1721638800000|2024-07-22 09:00:00|9790.5|9788.5|9782.5|9780.5|9790.5|9788.5|9782.5|9780.5|1263
1721639100000|2024-07-22 09:05:00|9782|9780|9784.5|9782.5|9784.5|9782.5|9780.5|9778.5|1264
1721639400000|2024-07-22 09:10:00|9784|9782|9781.5|9779.5|9784|9782|9778|9776|756
1721639700000|2024-07-22 09:15:00|9780.5|9778.5|9784.5|9782.5|9785|9783|9780.5|9778.5|629
1721640000000|2024-07-22 09:20:00|9785.5|9783.5|9780.5|9778.5|9785.5|9783.5|9780.5|9778.5|923
1721640300000|2024-07-22 09:25:00|9781.5|9779.5|9779.5|9777.5|9781.5|9779.5|9778.5|9776.5|756
1721640600000|2024-07-22 09:30:00|9780.5|9778.5|9783.5|9781.5|9783.5|9781.5|9779.5|9777.5|1062
1721640900000|2024-07-22 09:35:00|9782.5|9780.5|9782.5|9780.5|9784.5|9782.5|9782.5|9780.5|468
1721641200000|2024-07-22 09:40:00|9783.5|9781.5|9785.5|9783.5|9785.5|9783.5|9782.5|9780.5|715
1721641500000|2024-07-22 09:45:00|9784.5|9782.5|9786.5|9784.5|9788.5|9786.5|9784.5|9782.5|1070
1721641800000|2024-07-22 09:50:00|9787.5|9785.5|9788.5|9786.5|9789.5|9787.5|9787.5|9785.5|1042
1721642100000|2024-07-22 09:55:00|9789|9787|9788.5|9786.5|9789.5|9787.5|9786.5|9784.5|926
1721642400000|2024-07-22 10:00:00|9787.5|9785.5|9790.5|9788.5|9790.5|9788.5|9787.5|9785.5|697
1721642700000|2024-07-22 10:05:00|9789.5|9787.5|9790.5|9788.5|9790.5|9788.5|9789.5|9787.5|198
1721643000000|2024-07-22 10:10:00|9791.5|9789.5|9792.5|9790.5|9794.5|9792.5|9791.5|9789.5|581
1721643300000|2024-07-22 10:15:00|9793.5|9791.5|9792.5|9790.5|9794.5|9792.5|9791.5|9789.5|299
1721643600000|2024-07-22 10:20:00|9791.5|9789.5|9793.5|9791.5|9793.5|9791.5|9791.5|9789.5|274
1721643900000|2024-07-22 10:25:00|9793|9791|9795.5|9793.5|9795.5|9793.5|9792.5|9790.5|387
1721644200000|2024-07-22 10:30:00|9794.5|9792.5|9796.5|9794.5|9796.5|9794.5|9794.5|9792.5|470
1721644500000|2024-07-22 10:35:00|9795.5|9793.5|9795.5|9793.5|9796.5|9794.5|9795.5|9793.5|618
1721644800000|2024-07-22 10:40:00|9794.5|9792.5|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|207
1721645100000|2024-07-22 10:45:00|9796|9794|9795.5|9793.5|9796.5|9794.5|9794.5|9792.5|541
1721645400000|2024-07-22 10:50:00|9794.5|9792.5|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|254
1721645700000|2024-07-22 10:55:00|9796.5|9794.5|9797.5|9795.5|9797.5|9795.5|9794.5|9792.5|412
1721646000000|2024-07-22 11:00:00|9798.5|9796.5|9797.5|9795.5|9800.5|9798.5|9797.5|9795.5|884
1721646300000|2024-07-22 11:05:00|9798.5|9796.5|9795.5|9793.5|9798.5|9796.5|9794.5|9792.5|559
1721646600000|2024-07-22 11:10:00|9796.5|9794.5|9799.5|9797.5|9800.5|9798.5|9795.5|9793.5|424
1721646900000|2024-07-22 11:15:00|9800.5|9798.5|9803.5|9801.5|9804.5|9802.5|9799.5|9797.5|867
1721647200000|2024-07-22 11:20:00|9804|9802|9805.5|9803.5|9806.5|9804.5|9803.5|9801.5|565
1721647500000|2024-07-22 11:25:00|9806.5|9804.5|9805.5|9803.5|9807.5|9805.5|9805.5|9803.5|560
1721647800000|2024-07-22 11:30:00|9806.5|9804.5|9803.5|9801.5|9806.5|9804.5|9802.5|9800.5|520
1721648100000|2024-07-22 11:35:00|9804.5|9802.5|9809.5|9807.5|9810.5|9808.5|9802.5|9800.5|1130
1721648400000|2024-07-22 11:40:00|9810.5|9808.5|9812.5|9810.5|9812.5|9810.5|9808.5|9806.5|1041
1721648700000|2024-07-22 11:45:00|9811.5|9809.5|9812.5|9810.5|9813.5|9811.5|9809.5|9807.5|811
1721649000000|2024-07-22 11:50:00|9811.5|9809.5|9806.5|9804.5|9813.5|9811.5|9806.5|9804.5|1621
1721649300000|2024-07-22 11:55:00|9805.5|9803.5|9807.5|9805.5|9808.5|9806.5|9805.5|9803.5|1082
1721649600000|2024-07-22 12:00:00|9806.5|9804.5|9810.5|9808.5|9811.5|9809.5|9805.5|9803.5|1115
1721649900000|2024-07-22 12:05:00|9811.5|9809.5|9807.5|9805.5|9812.5|9810.5|9806.5|9804.5|1073
1721650200000|2024-07-22 12:10:00|9808.5|9806.5|9804.5|9802.5|9808.5|9806.5|9804.5|9802.5|784
1721650500000|2024-07-22 12:15:00|9805.5|9803.5|9802.5|9800.5|9807.5|9805.5|9800.5|9798.5|1346
1721650800000|2024-07-22 12:20:00|9803.5|9801.5|9804.5|9802.5|9805.5|9803.5|9802.5|9800.5|841
1721651100000|2024-07-22 12:25:00|9803.5|9801.5|9806.5|9804.5|9809.5|9807.5|9803.5|9801.5|522
1721651400000|2024-07-22 12:30:00|9807.5|9805.5|9806.5|9804.5|9807.5|9805.5|9804.5|9802.5|495
1721651700000|2024-07-22 12:35:00|9807|9805|9808.5|9806.5|9809|9807|9804.5|9802.5|600
1721652000000|2024-07-22 12:40:00|9809|9807|9811.5|9809.5|9811.5|9809.5|9808|9806|654
1721652300000|2024-07-22 12:45:00|9812.5|9810.5|9811.5|9809.5|9813.5|9811.5|9810.5|9808.5|1152
1721652600000|2024-07-22 12:50:00|9812.5|9810.5|9811.5|9809.5|9813.5|9811.5|9810.5|9808.5|739
1721652900000|2024-07-22 12:55:00|9812|9810|9810.5|9808.5|9812.5|9810.5|9809.5|9807.5|900
1721653200000|2024-07-22 13:00:00|9810|9808|9810.5|9808.5|9812|9810|9807.5|9805.5|1482
1721653500000|2024-07-22 13:05:00|9809.5|9807.5|9804.5|9802.5|9810.5|9808.5|9803.5|9801.5|1060
1721653800000|2024-07-22 13:10:00|9805|9803|9805.5|9803.5|9806.5|9804.5|9804.5|9802.5|738
1721654100000|2024-07-22 13:15:00|9804.5|9802.5|9806.5|9804.5|9806.5|9804.5|9803.5|9801.5|951
1721654400000|2024-07-22 13:20:00|9805.5|9803.5|9797.5|9795.5|9806.5|9804.5|9797.5|9795.5|1003
1721654700000|2024-07-22 13:25:00|9798|9796|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|854
1721655000000|2024-07-22 13:30:00|9796.5|9794.5|9795.5|9793.5|9797.5|9795.5|9792.5|9790.5|987
1721655300000|2024-07-22 13:35:00|9794.5|9792.5|9792.5|9790.5|9795.5|9793.5|9791.5|9789.5|1667
1721655600000|2024-07-22 13:40:00|9791.5|9789.5|9786.5|9784.5|9792.5|9790.5|9785.5|9783.5|7778
1721655900000|2024-07-22 13:45:00|9787.5|9785.5|9792.5|9790.5|9793.5|9791.5|9787.5|9785.5|3045
1721656200000|2024-07-22 13:50:00|9794.5|9792.5|9797.5|9795.5|9797.5|9795.5|9793.5|9791.5|1299
1721656500000|2024-07-22 13:55:00|9797|9795|9792.5|9790.5|9797.5|9795.5|9791.5|9789.5|990
1721656800000|2024-07-22 14:00:00|9793.5|9791.5|9796.5|9794.5|9796.5|9794.5|9792.5|9790.5|1201
1721657100000|2024-07-22 14:05:00|9797.5|9795.5|9795.5|9793.5|9799.5|9797.5|9795.5|9793.5|961
1721657400000|2024-07-22 14:10:00|9796.5|9794.5|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|935
1721657700000|2024-07-22 14:15:00|9797.5|9795.5|9801.5|9799.5|9802.5|9800.5|9797.5|9795.5|1177
1721658000000|2024-07-22 14:20:00|9802.5|9800.5|9798.5|9796.5|9802.5|9800.5|9797.5|9795.5|760
1721658300000|2024-07-22 14:25:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9798.5|9796.5|1522
1721658600000|2024-07-22 14:30:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9798|9796|558
1721658900000|2024-07-22 14:35:00|9799.5|9797.5|9798.5|9796.5|9799.5|9797.5|9796.5|9794.5|845
1721659200000|2024-07-22 14:40:00|9799.5|9797.5|9797.5|9795.5|9801.5|9799.5|9797.5|9795.5|738
1721659500000|2024-07-22 14:45:00|9798.5|9796.5|9798.5|9796.5|9799.5|9797.5|9797.5|9795.5|304
1721659800000|2024-07-22 14:50:00|9799.5|9797.5|9795.5|9793.5|9799.5|9797.5|9795.5|9793.5|642
1721660100000|2024-07-22 14:55:00|9796.5|9794.5|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|996
1721660400000|2024-07-22 15:00:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9794.5|9792.5|755
1721660700000|2024-07-22 15:05:00|9798|9796|9796.5|9794.5|9799.5|9797.5|9796.5|9794.5|1034
1721661000000|2024-07-22 15:10:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|1881
1721661300000|2024-07-22 15:15:00|9792.5|9790.5|9790.5|9788.5|9792.5|9790.5|9789.5|9787.5|1701
1721661600000|2024-07-22 15:20:00|9791.5|9789.5|9785.5|9783.5|9791.5|9789.5|9785.5|9783.5|2267
1721661900000|2024-07-22 15:25:00|9784.5|9782.5|9781.5|9779.5|9785.5|9783.5|9780.5|9778.5|1246
1721662200000|2024-07-22 15:30:00|9781|9779|9774.5|9772.5|9781.5|9779.5|9773.5|9771.5|1906
1721662500000|2024-07-22 15:35:00|9773.5|9771.5|9776.5|9774.5|9778.5|9776.5|9772.5|9770.5|1860
1721662800000|2024-07-22 15:40:00|9776|9774|9774.5|9772.5|9779|9777|9773.5|9771.5|669
1721663100000|2024-07-22 15:45:00|9774|9772|9773.5|9771.5|9776.5|9774.5|9772.5|9770.5|857
1721663400000|2024-07-22 15:50:00|9772.5|9770.5|9774.5|9772.5|9775.5|9773.5|9771.5|9769.5|1267
1721663700000|2024-07-22 15:55:00|9774|9772|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|522
1721664000000|2024-07-22 16:00:00|9773|9771|9771|9769|9773|9771|9770.5|9768.5|705
1721664300000|2024-07-22 16:05:00|9771.5|9769.5|9770.5|9768.5|9772.5|9770.5|9768.5|9766.5|885
1721664600000|2024-07-22 16:10:00|9771.5|9769.5|9766.5|9764.5|9771.5|9769.5|9766.5|9764.5|357
1721664900000|2024-07-22 16:15:00|9767.5|9765.5|9767.5|9765.5|9768.5|9766.5|9766.5|9764.5|348
1721665200000|2024-07-22 16:20:00|9767|9765|9765.5|9763.5|9767.5|9765.5|9765.5|9763.5|267
1721665500000|2024-07-22 16:25:00|9766.5|9764.5|9762.5|9760.5|9766.5|9764.5|9762.5|9760.5|515
1721665800000|2024-07-22 16:30:00|9761.5|9759.5|9761|9759|9762.5|9760.5|9760.5|9758.5|665
1721666100000|2024-07-22 16:35:00|9760.5|9758.5|9763.5|9761.5|9764.5|9762.5|9760.5|9758.5|449
1721666400000|2024-07-22 16:40:00|9763|9761|9762.5|9760.5|9763.5|9761.5|9762.5|9760.5|426
1721666700000|2024-07-22 16:45:00|9763.5|9761.5|9763.5|9761.5|9764.5|9762.5|9763.5|9761.5|304
1721667000000|2024-07-22 16:50:00|9764.5|9762.5|9763.5|9761.5|9764.5|9762.5|9763.5|9761.5|203
1721667300000|2024-07-22 16:55:00|9763|9761|9764.5|9762.5|9765|9763|9762.5|9760.5|391
1721718000000|2024-07-23 07:00:00|9776|9774|9765.5|9763.5|9776|9774|9765.5|9763.5|1690
1721718300000|2024-07-23 07:05:00|9765|9763|9763.5|9761.5|9765.5|9763.5|9762.5|9760.5|1485
1721718600000|2024-07-23 07:10:00|9764.5|9762.5|9767.5|9765.5|9768|9766|9764.5|9762.5|948
1721718900000|2024-07-23 07:15:00|9768.5|9766.5|9770.5|9768.5|9774.5|9772.5|9768.5|9766.5|956
1721719200000|2024-07-23 07:20:00|9771.5|9769.5|9771.5|9769.5|9772.5|9770.5|9770.5|9768.5|791
1721719500000|2024-07-23 07:25:00|9772.5|9770.5|9775.5|9773.5|9776.5|9774.5|9771.5|9769.5|871
1721719800000|2024-07-23 07:30:00|9774.5|9772.5|9772.5|9770.5|9775.5|9773.5|9772.5|9770.5|1087
1721720100000|2024-07-23 07:35:00|9771.5|9769.5|9772.5|9770.5|9774.5|9772.5|9771.5|9769.5|808
1721720400000|2024-07-23 07:40:00|9771.5|9769.5|9774.5|9772.5|9775.5|9773.5|9771.5|9769.5|1068
1721720700000|2024-07-23 07:45:00|9775.5|9773.5|9779.5|9777.5|9779.5|9777.5|9775|9773|1194
1721721000000|2024-07-23 07:50:00|9780.5|9778.5|9779.5|9777.5|9780.5|9778.5|9778.5|9776.5|545
1721721300000|2024-07-23 07:55:00|9778.5|9776.5|9778.5|9776.5|9779.5|9777.5|9776.5|9774.5|874
1721721600000|2024-07-23 08:00:00|9777.5|9775.5|9777.5|9775.5|9778.5|9776.5|9776.5|9774.5|882
1721721900000|2024-07-23 08:05:00|9778|9776|9773.5|9771.5|9778.5|9776.5|9773.5|9771.5|386
1721722200000|2024-07-23 08:10:00|9772.5|9770.5|9771.5|9769.5|9773.5|9771.5|9771.5|9769.5|598
1721722500000|2024-07-23 08:15:00|9772|9770|9772.5|9770.5|9774.5|9772.5|9771.5|9769.5|489
1721722800000|2024-07-23 08:20:00|9771.5|9769.5|9771.5|9769.5|9774.5|9772.5|9771.5|9769.5|1108
1721723100000|2024-07-23 08:25:00|9770.5|9768.5|9771|9769|9771.5|9769.5|9769.5|9767.5|1095
1721723400000|2024-07-23 08:30:00|9771.5|9769.5|9773.5|9771.5|9773.5|9771.5|9770.5|9768.5|1375
1721723700000|2024-07-23 08:35:00|9773|9771|9771.5|9769.5|9774.5|9772.5|9771.5|9769.5|453
1721724000000|2024-07-23 08:40:00|9772.5|9770.5|9775.5|9773.5|9776.5|9774.5|9772.5|9770.5|1674
1721724300000|2024-07-23 08:45:00|9776.5|9774.5|9779.5|9777.5|9779.5|9777.5|9774.5|9772.5|922
1721724600000|2024-07-23 08:50:00|9780.5|9778.5|9779.5|9777.5|9780.5|9778.5|9778.5|9776.5|1486
1721724900000|2024-07-23 08:55:00|9778.5|9776.5|9775.5|9773.5|9779.5|9777.5|9774.5|9772.5|3263
1721725200000|2024-07-23 09:00:00|9776.5|9774.5|9774.5|9772.5|9776.5|9774.5|9772|9770|2618
1721725500000|2024-07-23 09:05:00|9775.5|9773.5|9779.5|9777.5|9780.5|9778.5|9775.5|9773.5|1308
1721725800000|2024-07-23 09:10:00|9780.5|9778.5|9780.5|9778.5|9782.5|9780.5|9779.5|9777.5|1952
1721726100000|2024-07-23 09:15:00|9779.5|9777.5|9780.5|9778.5|9780.5|9778.5|9779.5|9777.5|856
1721726400000|2024-07-23 09:20:00|9779.5|9777.5|9782.5|9780.5|9783.5|9781.5|9779|9777|483
1721726700000|2024-07-23 09:25:00|9783.5|9781.5|9783.5|9781.5|9783.5|9781.5|9781.5|9779.5|848
1721727000000|2024-07-23 09:30:00|9784|9782|9786.5|9784.5|9786.5|9784.5|9783.5|9781.5|1221
1721727300000|2024-07-23 09:35:00|9787.5|9785.5|9790.5|9788.5|9790.5|9788.5|9787.5|9785.5|1238
1721727600000|2024-07-23 09:40:00|9791.5|9789.5|9787.5|9785.5|9791.5|9789.5|9787|9785|863
1721727900000|2024-07-23 09:45:00|9788.5|9786.5|9790.5|9788.5|9791.5|9789.5|9788.5|9786.5|910
1721728200000|2024-07-23 09:50:00|9789.5|9787.5|9790.5|9788.5|9790.5|9788.5|9787.5|9785.5|671
1721728500000|2024-07-23 09:55:00|9789.5|9787.5|9789.5|9787.5|9790.5|9788.5|9788.5|9786.5|639
1721728800000|2024-07-23 10:00:00|9790.5|9788.5|9789.5|9787.5|9790.5|9788.5|9789.5|9787.5|344
1721729100000|2024-07-23 10:05:00|9788.5|9786.5|9789.5|9787.5|9790.5|9788.5|9788.5|9786.5|970
1721729400000|2024-07-23 10:10:00|9790|9788|9790|9788|9791.5|9789.5|9789.5|9787.5|632
1721729700000|2024-07-23 10:15:00|9790.5|9788.5|9795.5|9793.5|9795.5|9793.5|9790.5|9788.5|780
1721730000000|2024-07-23 10:20:00|9794.5|9792.5|9797.5|9795.5|9798.5|9796.5|9794.5|9792.5|441
1721730300000|2024-07-23 10:25:00|9796.5|9794.5|9797.5|9795.5|9797.5|9795.5|9795.5|9793.5|524
1721730600000|2024-07-23 10:30:00|9796.5|9794.5|9797.5|9795.5|9799.5|9797.5|9796.5|9794.5|641
1721730900000|2024-07-23 10:35:00|9798|9796|9796.5|9794.5|9799.5|9797.5|9796.5|9794.5|230
1721731200000|2024-07-23 10:40:00|9797|9795|9798.5|9796.5|9798.5|9796.5|9796.5|9794.5|330
1721731500000|2024-07-23 10:45:00|9799.5|9797.5|9799.5|9797.5|9800.5|9798.5|9798.5|9796.5|197
1721731800000|2024-07-23 10:50:00|9800.5|9798.5|9799.5|9797.5|9801.5|9799.5|9799.5|9797.5|514
1721732100000|2024-07-23 10:55:00|9800|9798|9798.5|9796.5|9800|9798|9798.5|9796.5|580
1721732400000|2024-07-23 11:00:00|9799.5|9797.5|9795.5|9793.5|9799.5|9797.5|9794.5|9792.5|1198
1721732700000|2024-07-23 11:05:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9792.5|9790.5|907
1721733000000|2024-07-23 11:10:00|9795|9793|9793.5|9791.5|9795.5|9793.5|9792.5|9790.5|1653
1721733300000|2024-07-23 11:15:00|9792.5|9790.5|9794.5|9792.5|9795.5|9793.5|9792.5|9790.5|536
1721733600000|2024-07-23 11:20:00|9795.5|9793.5|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|370
1721733900000|2024-07-23 11:25:00|9795|9793|9794.5|9792.5|9795.5|9793.5|9794.5|9792.5|743
1721734200000|2024-07-23 11:30:00|9795|9793|9792.5|9790.5|9795.5|9793.5|9792|9790|592
1721734500000|2024-07-23 11:35:00|9793.5|9791.5|9790.5|9788.5|9793.5|9791.5|9789.5|9787.5|781
1721734800000|2024-07-23 11:40:00|9791|9789|9790.5|9788.5|9791.5|9789.5|9790.5|9788.5|415
1721735100000|2024-07-23 11:45:00|9791.5|9789.5|9791|9789|9792.5|9790.5|9790.5|9788.5|797
1721735400000|2024-07-23 11:50:00|9791.5|9789.5|9790.5|9788.5|9793.5|9791.5|9790.5|9788.5|957
1721735700000|2024-07-23 11:55:00|9789.5|9787.5|9789.5|9787.5|9790.5|9788.5|9789.5|9787.5|1203
1721736000000|2024-07-23 12:00:00|9790|9788|9789.5|9787.5|9792.5|9790.5|9789.5|9787.5|1016
1721736300000|2024-07-23 12:05:00|9790.5|9788.5|9788.5|9786.5|9790.5|9788.5|9786.5|9784.5|1663
1721736600000|2024-07-23 12:10:00|9789.5|9787.5|9792.5|9790.5|9793.5|9791.5|9788.5|9786.5|1074
1721736900000|2024-07-23 12:15:00|9793.5|9791.5|9793|9791|9795.5|9793.5|9792.5|9790.5|495
1721737200000|2024-07-23 12:20:00|9792.5|9790.5|9789.5|9787.5|9793.5|9791.5|9788.5|9786.5|1137
1721737500000|2024-07-23 12:25:00|9790.5|9788.5|9787.5|9785.5|9790.5|9788.5|9786.5|9784.5|732
1721737800000|2024-07-23 12:30:00|9788.5|9786.5|9789.5|9787.5|9791.5|9789.5|9787.5|9785.5|915
1721738100000|2024-07-23 12:35:00|9790.5|9788.5|9798.5|9796.5|9799.5|9797.5|9789.5|9787.5|595
1721738400000|2024-07-23 12:40:00|9799.5|9797.5|9801.5|9799.5|9803.5|9801.5|9799.5|9797.5|1013
1721738700000|2024-07-23 12:45:00|9802|9800|9802.5|9800.5|9804.5|9802.5|9801.5|9799.5|991
1721739000000|2024-07-23 12:50:00|9803.5|9801.5|9799.5|9797.5|9804.5|9802.5|9798.5|9796.5|823
1721739300000|2024-07-23 12:55:00|9800|9798|9798.5|9796.5|9801.5|9799.5|9798.5|9796.5|737
1721739600000|2024-07-23 13:00:00|9799|9797|9801.5|9799.5|9801.5|9799.5|9798.5|9796.5|945
1721739900000|2024-07-23 13:05:00|9800.5|9798.5|9795.5|9793.5|9801.5|9799.5|9795.5|9793.5|1921
1721740200000|2024-07-23 13:10:00|9796.5|9794.5|9791.5|9789.5|9797.5|9795.5|9790.5|9788.5|1673
1721740500000|2024-07-23 13:15:00|9791|9789|9791.5|9789.5|9795.5|9793.5|9790.5|9788.5|1536
1721740800000|2024-07-23 13:20:00|9792|9790|9791.5|9789.5|9794|9792|9790.5|9788.5|520
1721741100000|2024-07-23 13:25:00|9790.5|9788.5|9787.5|9785.5|9790.5|9788.5|9787.5|9785.5|408
1721741400000|2024-07-23 13:30:00|9788|9786|9779.5|9777.5|9788.5|9786.5|9779.5|9777.5|1442
1721741700000|2024-07-23 13:35:00|9780.5|9778.5|9781.5|9779.5|9783.5|9781.5|9779.5|9777.5|1078
1721742000000|2024-07-23 13:40:00|9780.5|9778.5|9783.5|9781.5|9783.5|9781.5|9779.5|9777.5|527
1721742300000|2024-07-23 13:45:00|9784|9782|9789.5|9787.5|9790.5|9788.5|9783.5|9781.5|1117
1721742600000|2024-07-23 13:50:00|9788.5|9786.5|9785.5|9783.5|9789.5|9787.5|9784.5|9782.5|645
1721742900000|2024-07-23 13:55:00|9786|9784|9789.5|9787.5|9789.5|9787.5|9785.5|9783.5|488
1721743200000|2024-07-23 14:00:00|9790|9788|9790.5|9788.5|9791.5|9789.5|9788.5|9786.5|938
1721743500000|2024-07-23 14:05:00|9791.5|9789.5|9792.5|9790.5|9793.5|9791.5|9790.5|9788.5|813
1721743800000|2024-07-23 14:10:00|9793.5|9791.5|9793.5|9791.5|9794.5|9792.5|9792.5|9790.5|780
1721744100000|2024-07-23 14:15:00|9792.5|9790.5|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|979
1721744400000|2024-07-23 14:20:00|9792.5|9790.5|9796.5|9794.5|9796.5|9794.5|9792.5|9790.5|746
1721744700000|2024-07-23 14:25:00|9795.5|9793.5|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|689
1721745000000|2024-07-23 14:30:00|9796.5|9794.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|539
1721745300000|2024-07-23 14:35:00|9794.5|9792.5|9791.5|9789.5|9795.5|9793.5|9790.5|9788.5|1172
1721745600000|2024-07-23 14:40:00|9792|9790|9792.5|9790.5|9794.5|9792.5|9790.5|9788.5|678
1721745900000|2024-07-23 14:45:00|9792|9790|9789.5|9787.5|9793.5|9791.5|9789.5|9787.5|785
1721746200000|2024-07-23 14:50:00|9788.5|9786.5|9788.5|9786.5|9789.5|9787.5|9788.5|9786.5|682
1721746500000|2024-07-23 14:55:00|9787.5|9785.5|9785.5|9783.5|9788.5|9786.5|9783.5|9781.5|854
1721746800000|2024-07-23 15:00:00|9786.5|9784.5|9786.5|9784.5|9787.5|9785.5|9785.5|9783.5|594
1721747100000|2024-07-23 15:05:00|9787.5|9785.5|9788.5|9786.5|9790.5|9788.5|9787.5|9785.5|969
1721747400000|2024-07-23 15:10:00|9787.5|9785.5|9794.5|9792.5|9794.5|9792.5|9787.5|9785.5|5526
1721747700000|2024-07-23 15:15:00|9795.5|9793.5|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|3715
1721748000000|2024-07-23 15:20:00|9796.5|9794.5|9797.5|9795.5|9798.5|9796.5|9795.5|9793.5|743
1721748300000|2024-07-23 15:25:00|9798.5|9796.5|9800.5|9798.5|9800.5|9798.5|9797.5|9795.5|415
1721748600000|2024-07-23 15:30:00|9801.5|9799.5|9801.5|9799.5|9802.5|9800.5|9799.5|9797.5|611
1721748900000|2024-07-23 15:35:00|9802.5|9800.5|9803.5|9801.5|9804.5|9802.5|9801.5|9799.5|235
1721749200000|2024-07-23 15:40:00|9804.5|9802.5|9804.5|9802.5|9807.5|9805.5|9803.5|9801.5|1086
1721749500000|2024-07-23 15:45:00|9803.5|9801.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|509
1721749800000|2024-07-23 15:50:00|9802.5|9800.5|9805.5|9803.5|9805.5|9803.5|9802|9800|471
1721750100000|2024-07-23 15:55:00|9804.5|9802.5|9804.5|9802.5|9805.5|9803.5|9803.5|9801.5|239
1721750400000|2024-07-23 16:00:00|9805|9803|9806.5|9804.5|9806.5|9804.5|9804|9802|295
1721750700000|2024-07-23 16:05:00|9805.5|9803.5|9805.5|9803.5|9806.5|9804.5|9805|9803|181
1721751000000|2024-07-23 16:10:00|9804.5|9802.5|9805.5|9803.5|9806.5|9804.5|9804.5|9802.5|212
1721751300000|2024-07-23 16:15:00|9804.5|9802.5|9805.5|9803.5|9806.5|9804.5|9804.5|9802.5|144
1721751600000|2024-07-23 16:20:00|9806.5|9804.5|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|160
1721751900000|2024-07-23 16:25:00|9805.5|9803.5|9806.5|9804.5|9807.5|9805.5|9805.5|9803.5|362
1721752200000|2024-07-23 16:30:00|9807.5|9805.5|9804.5|9802.5|9807.5|9805.5|9803.5|9801.5|585
1721752500000|2024-07-23 16:35:00|9803.5|9801.5|9804.5|9802.5|9804.5|9802.5|9803|9801|165
1721752800000|2024-07-23 16:40:00|9805.5|9803.5|9805.5|9803.5|9806.5|9804.5|9804.5|9802.5|136
1721753100000|2024-07-23 16:45:00|9804.5|9802.5|9805.5|9803.5|9805.5|9803.5|9804|9802|453
1721753400000|2024-07-23 16:50:00|9804.5|9802.5|9804.5|9802.5|9804.5|9802.5|9804.5|9802.5|68
1721753700000|2024-07-23 16:55:00|9803.5|9801.5|9804.5|9802.5|9805|9803|9802.5|9800.5|288
1721804400000|2024-07-24 07:00:00|9809.5|9807.5|9808.5|9806.5|9813.5|9811.5|9807.5|9805.5|1273
1721804700000|2024-07-24 07:05:00|9807.5|9805.5|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|969
1721805000000|2024-07-24 07:10:00|9806.5|9804.5|9807.5|9805.5|9807.5|9805.5|9800.5|9798.5|1061
1721805300000|2024-07-24 07:15:00|9799.5|9797.5|9800.5|9798.5|9807|9805|9797|9794|1234
1721805600000|2024-07-24 07:20:00|9799.5|9797.5|9802.5|9800.5|9802.5|9800.5|9798.5|9796.5|799
1721805900000|2024-07-24 07:25:00|9803.5|9801.5|9805|9803|9805|9803|9798.5|9796.5|792
1721806200000|2024-07-24 07:30:00|9816|9814|9814.5|9812.5|9817.5|9815.5|9811.5|9809.5|1306
1721806500000|2024-07-24 07:35:00|9815.5|9813.5|9816.5|9814.5|9819.5|9817.5|9814.5|9812.5|967
1721806800000|2024-07-24 07:40:00|9815.5|9813.5|9814.5|9812.5|9817.5|9815.5|9813.5|9811.5|872
1721807100000|2024-07-24 07:45:00|9814|9812|9810.5|9808.5|9814.5|9812.5|9810.5|9808.5|621
1721807400000|2024-07-24 07:50:00|9811.5|9809.5|9813.5|9811.5|9814.5|9812.5|9808|9806|649
1721807700000|2024-07-24 07:55:00|9814.5|9812.5|9814.5|9812.5|9817|9815|9813.5|9811.5|483
1721808000000|2024-07-24 08:00:00|9813.5|9811.5|9818.5|9816.5|9819.5|9817.5|9813.5|9811.5|966
1721808300000|2024-07-24 08:05:00|9818|9816|9812.5|9810.5|9818.5|9816.5|9812|9810|852
1721808600000|2024-07-24 08:10:00|9811.5|9809.5|9811.5|9809.5|9811.5|9809.5|9807.5|9805.5|1246
1721808900000|2024-07-24 08:15:00|9810.5|9808.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|1535
1721809200000|2024-07-24 08:20:00|9811.5|9809.5|9815.5|9813.5|9815.5|9813.5|9810.5|9808.5|699
1721809500000|2024-07-24 08:25:00|9815|9813|9814.5|9812.5|9817.5|9815.5|9814.5|9812.5|1124
1721809800000|2024-07-24 08:30:00|9809|9807|9803.5|9801.5|9811.5|9809.5|9802.5|9800.5|2461
1721810100000|2024-07-24 08:35:00|9802.5|9800.5|9800|9798|9804|9802|9799.5|9797.5|1508
1721810400000|2024-07-24 08:40:00|9800.5|9798.5|9795.5|9793.5|9800.5|9798.5|9795.5|9793.5|1473
1721810700000|2024-07-24 08:45:00|9796.5|9794.5|9800.5|9798.5|9801.5|9799.5|9796.5|9794.5|1586
1721811000000|2024-07-24 08:50:00|9799.5|9797.5|9798.5|9796.5|9801|9799|9798|9796|1787
1721811300000|2024-07-24 08:55:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9797.5|9795.5|7464
1721811600000|2024-07-24 09:00:00|9801.5|9799.5|9802.5|9800.5|9809.5|9807.5|9801.5|9799.5|5134
1721811900000|2024-07-24 09:05:00|9803.5|9801.5|9803.5|9801.5|9804|9802|9802.5|9800.5|3527
1721812200000|2024-07-24 09:10:00|9804.5|9802.5|9803.5|9801.5|9805.5|9803.5|9803.5|9801.5|822
1721812500000|2024-07-24 09:15:00|9803|9801|9803|9801|9803.5|9801.5|9802.5|9800.5|1278
1721812800000|2024-07-24 09:20:00|9802.5|9800.5|9802.5|9800.5|9803.5|9801.5|9802.5|9800.5|1620
1721813100000|2024-07-24 09:25:00|9803.5|9801.5|9802.5|9800.5|9803.5|9801.5|9802.5|9800.5|2142
1721813400000|2024-07-24 09:30:00|9803|9801|9805.5|9803.5|9805.5|9803.5|9803|9801|930
1721813700000|2024-07-24 09:35:00|9804.5|9802.5|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|592
1721814000000|2024-07-24 09:40:00|9800.5|9798.5|9796.5|9794.5|9800.5|9798.5|9795.5|9793.5|1391
1721814300000|2024-07-24 09:45:00|9796|9794|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|1074
1721814600000|2024-07-24 09:50:00|9793|9791|9795.5|9793.5|9796.5|9794.5|9793|9791|951
1721814900000|2024-07-24 09:55:00|9795|9793|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|1065
1721815200000|2024-07-24 10:00:00|9797.5|9795.5|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|927
1721815500000|2024-07-24 10:05:00|9794.5|9792.5|9796.5|9794.5|9797.5|9795.5|9793.5|9791.5|646
1721815800000|2024-07-24 10:10:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|198
1721816100000|2024-07-24 10:15:00|9794.5|9792.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|487
1721816400000|2024-07-24 10:20:00|9791.5|9789.5|9794.5|9792.5|9794.5|9792.5|9790.5|9788.5|862
1721816700000|2024-07-24 10:25:00|9793.5|9791.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|1079
1721817000000|2024-07-24 10:30:00|9793.5|9791.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|572
1721817300000|2024-07-24 10:35:00|9794.5|9792.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|635
1721817600000|2024-07-24 10:40:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9793.5|9791.5|715
1721817900000|2024-07-24 10:45:00|9793.5|9791.5|9794.5|9792.5|9794.5|9792.5|9791.5|9789.5|655
1721818200000|2024-07-24 10:50:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9795.5|9793.5|685
1721818500000|2024-07-24 10:55:00|9799.5|9797.5|9799.5|9797.5|9800.5|9798.5|9797.5|9795.5|489
1721818800000|2024-07-24 11:00:00|9798.5|9796.5|9801.5|9799.5|9801.5|9799.5|9797.5|9795.5|859
1721819100000|2024-07-24 11:05:00|9801|9799|9800.5|9798.5|9801.5|9799.5|9799.5|9797.5|600
1721819400000|2024-07-24 11:10:00|9799.5|9797.5|9800.5|9798.5|9801.5|9799.5|9798.5|9796.5|327
1721819700000|2024-07-24 11:15:00|9801.5|9799.5|9800.5|9798.5|9801.5|9799.5|9800.5|9798.5|790
1721820000000|2024-07-24 11:20:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9799.5|9797.5|392
1721820300000|2024-07-24 11:25:00|9799.5|9797.5|9802.5|9800.5|9802.5|9800.5|9799.5|9797.5|325
1721820600000|2024-07-24 11:30:00|9801.5|9799.5|9802|9800|9803.5|9801.5|9801.5|9799.5|609
1721820900000|2024-07-24 11:35:00|9801.5|9799.5|9804.5|9802.5|9804.5|9802.5|9800.5|9798.5|833
1721821200000|2024-07-24 11:40:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|565
1721821500000|2024-07-24 11:45:00|9806|9804|9804.5|9802.5|9806.5|9804.5|9804.5|9802.5|793
1721821800000|2024-07-24 11:50:00|9803.5|9801.5|9801.5|9799.5|9804.5|9802.5|9801.5|9799.5|1484
1721822100000|2024-07-24 11:55:00|9802|9800|9801.5|9799.5|9802.5|9800.5|9801.5|9799.5|862
1721822400000|2024-07-24 12:00:00|9802|9800|9802.5|9800.5|9803.5|9801.5|9801.5|9799.5|771
1721822700000|2024-07-24 12:05:00|9801.5|9799.5|9801.5|9799.5|9802.5|9800.5|9800.5|9798.5|650
1721823000000|2024-07-24 12:10:00|9800.5|9798.5|9801.5|9799.5|9801.5|9799.5|9799.5|9797.5|521
1721823300000|2024-07-24 12:15:00|9800.5|9798.5|9802.5|9800.5|9803.5|9801.5|9799.5|9797.5|797
1721823600000|2024-07-24 12:20:00|9801.5|9799.5|9802.5|9800.5|9803|9801|9801|9799|595
1721823900000|2024-07-24 12:25:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9795.5|9793.5|848
1721824200000|2024-07-24 12:30:00|9797.5|9795.5|9793.5|9791.5|9797.5|9795.5|9793.5|9791.5|542
1721824500000|2024-07-24 12:35:00|9794.5|9792.5|9785.5|9783.5|9795.5|9793.5|9785.5|9783.5|1531
1721824800000|2024-07-24 12:40:00|9784.5|9782.5|9786.5|9784.5|9786.5|9784.5|9782.5|9780.5|1534
1721825100000|2024-07-24 12:45:00|9785.5|9783.5|9788.5|9786.5|9788.5|9786.5|9784.5|9782.5|1133
1721825400000|2024-07-24 12:50:00|9787.5|9785.5|9794.5|9792.5|9795.5|9793.5|9785.5|9783.5|1587
1721825700000|2024-07-24 12:55:00|9795.5|9793.5|9796.5|9794.5|9798.5|9796.5|9793.5|9791.5|1520
1721826000000|2024-07-24 13:00:00|9797.5|9795.5|9796.5|9794.5|9798.5|9796.5|9795.5|9793.5|992
1721826300000|2024-07-24 13:05:00|9795.5|9793.5|9797.5|9795.5|9797.5|9795.5|9795.5|9793.5|845
1721826600000|2024-07-24 13:10:00|9798.5|9796.5|9797.5|9795.5|9798.5|9796.5|9796|9794|570
1721826900000|2024-07-24 13:15:00|9797|9795|9791.5|9789.5|9798.5|9796.5|9791|9789|1031
1721827200000|2024-07-24 13:20:00|9790.5|9788.5|9786.5|9784.5|9791.5|9789.5|9785.5|9783.5|1413
1721827500000|2024-07-24 13:25:00|9787.5|9785.5|9784.5|9782.5|9787.5|9785.5|9784.5|9782.5|985
1721827800000|2024-07-24 13:30:00|9783.5|9781.5|9788.5|9786.5|9789.5|9787.5|9783.5|9781.5|1441
1721828100000|2024-07-24 13:35:00|9787.5|9785.5|9789.5|9787.5|9790.5|9788.5|9786.5|9784.5|1595
1721828400000|2024-07-24 13:40:00|9790|9788|9789.5|9787.5|9790.5|9788.5|9785.5|9783.5|2063
1721828700000|2024-07-24 13:45:00|9788|9785|9781.5|9779.5|9788|9785|9775.5|9773.5|2872
1721829000000|2024-07-24 13:50:00|9780.5|9778.5|9769.5|9767.5|9782.5|9780.5|9769.5|9767.5|2347
1721829300000|2024-07-24 13:55:00|9768.5|9766.5|9773.5|9771.5|9774.5|9772.5|9767.5|9765.5|2158
1721829600000|2024-07-24 14:00:00|9772.5|9770.5|9777.5|9775.5|9779.5|9777.5|9771.5|9769.5|2387
1721829900000|2024-07-24 14:05:00|9778.5|9776.5|9775.5|9773.5|9783.5|9781.5|9775.5|9773.5|1644
1721830200000|2024-07-24 14:10:00|9775|9773|9765.5|9763.5|9775.5|9773.5|9764.5|9762.5|2490
1721830500000|2024-07-24 14:15:00|9765|9763|9776.5|9774.5|9777.5|9775.5|9764.5|9762.5|1629
1721830800000|2024-07-24 14:20:00|9775.5|9773.5|9779|9777|9779.5|9777.5|9775.5|9773.5|1424
1721831100000|2024-07-24 14:25:00|9778.5|9776.5|9780.5|9778.5|9781.5|9779.5|9777.5|9775.5|1319
1721831400000|2024-07-24 14:30:00|9780|9778|9772.5|9770.5|9780|9778|9771.5|9769.5|3027
1721831700000|2024-07-24 14:35:00|9773.5|9771.5|9771.5|9769.5|9773.5|9771.5|9768.5|9766.5|3257
1721832000000|2024-07-24 14:40:00|9770.5|9768.5|9774.5|9772.5|9775.5|9773.5|9770.5|9768.5|1165
1721832300000|2024-07-24 14:45:00|9775|9773|9777.5|9775.5|9778.5|9776.5|9773.5|9771.5|1365
1721832600000|2024-07-24 14:50:00|9776.5|9774.5|9784.5|9782.5|9784.5|9782.5|9776.5|9774.5|1288
1721832900000|2024-07-24 14:55:00|9785|9783|9786.5|9784.5|9789.5|9787.5|9784.5|9782.5|1409
1721833200000|2024-07-24 15:00:00|9787.5|9785.5|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|1652
1721833500000|2024-07-24 15:05:00|9788.5|9786.5|9782.5|9780.5|9788.5|9786.5|9782.5|9780.5|928
1721833800000|2024-07-24 15:10:00|9783.5|9781.5|9783.5|9781.5|9784.5|9782.5|9780.5|9778.5|2671
1721834100000|2024-07-24 15:15:00|9784.5|9782.5|9784.5|9782.5|9784.5|9782.5|9781.5|9779.5|2641
1721834400000|2024-07-24 15:20:00|9785.5|9783.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|1141
1721834700000|2024-07-24 15:25:00|9785.5|9783.5|9783.5|9781.5|9785.5|9783.5|9782.5|9780.5|1015
1721835000000|2024-07-24 15:30:00|9784.5|9782.5|9780.5|9778.5|9784.5|9782.5|9779.5|9777.5|1459
1721835300000|2024-07-24 15:35:00|9779.5|9777.5|9779.5|9777.5|9779.5|9777.5|9777.5|9775.5|1040
1721835600000|2024-07-24 15:40:00|9780.5|9778.5|9780|9778|9781.5|9779.5|9779.5|9777.5|1160
1721835900000|2024-07-24 15:45:00|9780.5|9778.5|9782.5|9780.5|9782.5|9780.5|9780.5|9778.5|380
1721836200000|2024-07-24 15:50:00|9783.5|9781.5|9778.5|9776.5|9783.5|9781.5|9777.5|9775.5|597
1721836500000|2024-07-24 15:55:00|9779|9777|9775|9773|9779.5|9777.5|9774.5|9772.5|573
1721836800000|2024-07-24 16:00:00|9774.5|9772.5|9772.5|9770.5|9775|9773|9771.5|9769.5|567
1721837100000|2024-07-24 16:05:00|9771.5|9769.5|9774.5|9772.5|9774.5|9772.5|9771.5|9769.5|721
1721837400000|2024-07-24 16:10:00|9773.5|9771.5|9770.5|9768.5|9773.5|9771.5|9769.5|9767.5|275
1721837700000|2024-07-24 16:15:00|9771.5|9769.5|9772.5|9770.5|9773.5|9771.5|9771.5|9769.5|253
1721838000000|2024-07-24 16:20:00|9773.5|9771.5|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|302
1721838300000|2024-07-24 16:25:00|9772|9770|9770.5|9768.5|9772.5|9770.5|9768.5|9766.5|1083
1721838600000|2024-07-24 16:30:00|9769.5|9767.5|9770.5|9768.5|9770.5|9768.5|9769.5|9767.5|199
1721838900000|2024-07-24 16:35:00|9770|9768|9768.5|9766.5|9770.5|9768.5|9767.5|9765.5|201
1721839200000|2024-07-24 16:40:00|9769.5|9767.5|9770.5|9768.5|9770.5|9768.5|9767.5|9765.5|194
1721839500000|2024-07-24 16:45:00|9771.5|9769.5|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|187
1721839800000|2024-07-24 16:50:00|9770|9768|9769.5|9767.5|9770.5|9768.5|9768.5|9766.5|119
1721840100000|2024-07-24 16:55:00|9769|9767|9770|9768|9771.5|9769.5|9768.5|9766.5|345
1721890800000|2024-07-25 07:00:00|9775.5|9773.5|9772.5|9770.5|9777|9775|9768.5|9766.5|1758
1721891100000|2024-07-25 07:05:00|9771.5|9769.5|9771|9769|9772.5|9770.5|9768|9766|1337
1721891400000|2024-07-25 07:10:00|9770.5|9768.5|9777.5|9775.5|9778.5|9776.5|9770.5|9768.5|1159
1721891700000|2024-07-25 07:15:00|9778.5|9776.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|646
1721892000000|2024-07-25 07:20:00|9778.5|9776.5|9787.5|9785.5|9787.5|9785.5|9778.5|9776.5|1174
1721892300000|2024-07-25 07:25:00|9788|9786|9789.5|9787.5|9791.5|9789.5|9787.5|9785.5|1284
1721892600000|2024-07-25 07:30:00|9790.5|9788.5|9794.5|9792.5|9795.5|9793.5|9789.5|9787.5|1821
1721892900000|2024-07-25 07:35:00|9793.5|9791.5|9793.5|9791.5|9793.5|9791.5|9788.5|9786.5|1158
1721893200000|2024-07-25 07:40:00|9794.5|9792.5|9790.5|9788.5|9795.5|9793.5|9788.5|9786.5|1128
1721893500000|2024-07-25 07:45:00|9791|9789|9790.5|9788.5|9794.5|9792.5|9790.5|9788.5|1200
1721893800000|2024-07-25 07:50:00|9791.5|9789.5|9791.5|9789.5|9793|9791|9789.5|9787.5|610
1721894100000|2024-07-25 07:55:00|9792|9790|9794.5|9792.5|9798|9796|9790.5|9788.5|1284
1721894400000|2024-07-25 08:00:00|9795.5|9793.5|9803.5|9801.5|9804.5|9802.5|9795.5|9793.5|1562
1721894700000|2024-07-25 08:05:00|9803|9801|9806.5|9804.5|9806.5|9804.5|9797.5|9795.5|1483
1721895000000|2024-07-25 08:10:00|9805.5|9803.5|9808.5|9806.5|9808.5|9806.5|9804.5|9802.5|1163
1721895300000|2024-07-25 08:15:00|9808|9806|9814.5|9812.5|9815.5|9813.5|9806.5|9804.5|1354
1721895600000|2024-07-25 08:20:00|9815|9813|9820.5|9818.5|9822.5|9820.5|9814.5|9812.5|1744
1721895900000|2024-07-25 08:25:00|9819.5|9817.5|9819.5|9817.5|9819.5|9817.5|9816.5|9814.5|1933
1721896200000|2024-07-25 08:30:00|9820.5|9818.5|9816.5|9814.5|9820.5|9818.5|9816.5|9814.5|2008
1721896500000|2024-07-25 08:35:00|9815.5|9813.5|9810.5|9808.5|9816.5|9814.5|9809.5|9807.5|2222
1721896800000|2024-07-25 08:40:00|9809.5|9807.5|9808.5|9806.5|9811.5|9809.5|9808.5|9806.5|1121
1721897100000|2024-07-25 08:45:00|9809|9807|9814.5|9812.5|9815.5|9813.5|9808.5|9806.5|1378
1721897400000|2024-07-25 08:50:00|9815.5|9813.5|9809.5|9807.5|9815.5|9813.5|9807.5|9805.5|1694
1721897700000|2024-07-25 08:55:00|9810|9808|9807.5|9805.5|9810.5|9808.5|9807.5|9805.5|942
1721898000000|2024-07-25 09:00:00|9808.5|9806.5|9805.5|9803.5|9808.5|9806.5|9802.5|9800.5|837
1721898300000|2024-07-25 09:05:00|9804.5|9802.5|9805.5|9803.5|9805.5|9803.5|9801.5|9799.5|1068
1721898600000|2024-07-25 09:10:00|9804.5|9802.5|9803.5|9801.5|9805|9803|9802.5|9800.5|470
1721898900000|2024-07-25 09:15:00|9804.5|9802.5|9809.5|9807.5|9809.5|9807.5|9803.5|9801.5|856
1721899200000|2024-07-25 09:20:00|9810.5|9808.5|9812.5|9810.5|9812.5|9810.5|9810.5|9808.5|749
1721899500000|2024-07-25 09:25:00|9811.5|9809.5|9814.5|9812.5|9815.5|9813.5|9811.5|9809.5|694
1721899800000|2024-07-25 09:30:00|9813.5|9811.5|9810.5|9808.5|9815.5|9813.5|9810.5|9808.5|1220
1721900100000|2024-07-25 09:35:00|9811.5|9809.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|785
1721900400000|2024-07-25 09:40:00|9809.5|9807.5|9811.5|9809.5|9811.5|9809.5|9808.5|9806.5|685
1721900700000|2024-07-25 09:45:00|9812|9810|9809.5|9807.5|9814.5|9812.5|9809.5|9807.5|607
1721901000000|2024-07-25 09:50:00|9810.5|9808.5|9810.5|9808.5|9812.5|9810.5|9810.5|9808.5|478
1721901300000|2024-07-25 09:55:00|9811.5|9809.5|9816.5|9814.5|9816.5|9814.5|9809.5|9807.5|583
1721901600000|2024-07-25 10:00:00|9815.5|9813.5|9815.5|9813.5|9817.5|9815.5|9814.5|9812.5|1109
1721901900000|2024-07-25 10:05:00|9816.5|9814.5|9812.5|9810.5|9816.5|9814.5|9812.5|9810.5|535
1721902200000|2024-07-25 10:10:00|9813.5|9811.5|9815.5|9813.5|9816.5|9814.5|9812.5|9810.5|874
1721902500000|2024-07-25 10:15:00|9816|9814|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|965
1721902800000|2024-07-25 10:20:00|9817|9815|9815.5|9813.5|9819.5|9817.5|9815.5|9813.5|548
1721903100000|2024-07-25 10:25:00|9816|9814|9815.5|9813.5|9816.5|9814.5|9814.5|9812.5|945
1721903400000|2024-07-25 10:30:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|880
1721903700000|2024-07-25 10:35:00|9817.5|9815.5|9820.5|9818.5|9820.5|9818.5|9815.5|9813.5|872
1721904000000|2024-07-25 10:40:00|9819.5|9817.5|9817.5|9815.5|9820.5|9818.5|9817.5|9815.5|833
1721904300000|2024-07-25 10:45:00|9818|9816|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|869
1721904600000|2024-07-25 10:50:00|9819|9817|9816.5|9814.5|9819.5|9817.5|9815.5|9813.5|725
1721904900000|2024-07-25 10:55:00|9817.5|9815.5|9812.5|9810.5|9817.5|9815.5|9812.5|9810.5|1088
1721905200000|2024-07-25 11:00:00|9813|9811|9815.5|9813.5|9815.5|9813.5|9811.5|9809.5|1075
1721905500000|2024-07-25 11:05:00|9815|9813|9811.5|9809.5|9815.5|9813.5|9810.5|9808.5|760
1721905800000|2024-07-25 11:10:00|9812.5|9810.5|9808.5|9806.5|9812.5|9810.5|9807.5|9805.5|825
1721906100000|2024-07-25 11:15:00|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|9806.5|9804.5|477
1721906400000|2024-07-25 11:20:00|9806.5|9804.5|9810.5|9808.5|9811.5|9809.5|9806.5|9804.5|416
1721906700000|2024-07-25 11:25:00|9811|9809|9810.5|9808.5|9811.5|9809.5|9808|9806|430
1721907000000|2024-07-25 11:30:00|9809.5|9807.5|9812.5|9810.5|9814.5|9812.5|9809.5|9807.5|754
1721907300000|2024-07-25 11:35:00|9811.5|9809.5|9815.5|9813.5|9816.5|9814.5|9811.5|9809.5|848
1721907600000|2024-07-25 11:40:00|9814.5|9812.5|9815.5|9813.5|9815.5|9813.5|9813.5|9811.5|463
1721907900000|2024-07-25 11:45:00|9816.5|9814.5|9814.5|9812.5|9816.5|9814.5|9814.5|9812.5|388
1721908200000|2024-07-25 11:50:00|9813.5|9811.5|9813.5|9811.5|9815.5|9813.5|9813.5|9811.5|840
1721908500000|2024-07-25 11:55:00|9812.5|9810.5|9811.5|9809.5|9812.5|9810.5|9810|9808|935
1721908800000|2024-07-25 12:00:00|9812.5|9810.5|9815.5|9813.5|9817.5|9815.5|9812.5|9810.5|852
1721909100000|2024-07-25 12:05:00|9816.5|9814.5|9818.5|9816.5|9818.5|9816.5|9814.5|9812.5|1404
1721909400000|2024-07-25 12:10:00|9819.5|9817.5|9818|9816|9820.5|9818.5|9816.5|9814.5|1268
1721909700000|2024-07-25 12:15:00|9818.5|9816.5|9821.5|9819.5|9822.5|9820.5|9817.5|9815.5|1255
1721910000000|2024-07-25 12:20:00|9822.5|9820.5|9829.5|9827.5|9829.5|9827.5|9821.5|9819.5|1682
1721910300000|2024-07-25 12:25:00|9829|9827|9823|9820|9829.5|9827.5|9823|9820|1628
1721910600000|2024-07-25 12:30:00|9826.5|9823.5|9797.5|9795.5|9830|9828|9797|9795|3564
1721910900000|2024-07-25 12:35:00|9798.5|9796.5|9809.5|9807.5|9811.5|9809.5|9796|9794|1964
1721911200000|2024-07-25 12:40:00|9810|9808|9818.5|9816.5|9819.5|9817.5|9808.5|9806.5|1793
1721911500000|2024-07-25 12:45:00|9818|9816|9813.5|9811.5|9818.5|9816.5|9812.5|9810.5|1442
1721911800000|2024-07-25 12:50:00|9812.5|9810.5|9796.5|9794.5|9814.5|9812.5|9796.5|9794.5|1467
1721912100000|2024-07-25 12:55:00|9795.5|9793.5|9789.5|9787.5|9798.5|9796.5|9788.5|9786.5|1411
1721912400000|2024-07-25 13:00:00|9788.5|9786.5|9787.5|9785.5|9793.5|9791.5|9786.5|9784.5|1290
1721912700000|2024-07-25 13:05:00|9788.5|9786.5|9787.5|9785.5|9792.5|9790.5|9786|9784|2068
1721913000000|2024-07-25 13:10:00|9786.5|9784.5|9782.5|9780.5|9787.5|9785.5|9781.5|9779.5|1199
1721913300000|2024-07-25 13:15:00|9783.5|9781.5|9780.5|9778.5|9786.5|9784.5|9780|9778|1365
1721913600000|2024-07-25 13:20:00|9780|9778|9770.5|9768.5|9780.5|9778.5|9770.5|9768.5|1753
1721913900000|2024-07-25 13:25:00|9769.5|9767.5|9772.5|9770.5|9773.5|9771.5|9768.5|9766.5|1852
1721914200000|2024-07-25 13:30:00|9771.5|9769.5|9775.5|9773.5|9775.5|9773.5|9768.5|9766.5|2390
1721914500000|2024-07-25 13:35:00|9776.5|9774.5|9774.5|9772.5|9778.5|9776.5|9773.5|9771.5|1952
1721914800000|2024-07-25 13:40:00|9774|9772|9780.5|9778.5|9781.5|9779.5|9773.5|9771.5|1799
1721915100000|2024-07-25 13:45:00|9781.5|9779.5|9784.5|9782.5|9784.5|9782.5|9777.5|9775.5|1374
1721915400000|2024-07-25 13:50:00|9785.5|9783.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|881
1721915700000|2024-07-25 13:55:00|9789.5|9787.5|9796.5|9794.5|9797|9795|9789.5|9787.5|1472
1721916000000|2024-07-25 14:00:00|9795.5|9793.5|9803.5|9801.5|9805.5|9803.5|9795.5|9793.5|2113
1721916300000|2024-07-25 14:05:00|9802.5|9800.5|9806.5|9804.5|9807.5|9805.5|9801.5|9799.5|2021
1721916600000|2024-07-25 14:10:00|9807.5|9805.5|9810.5|9808.5|9813|9811|9806.5|9804.5|1653
1721916900000|2024-07-25 14:15:00|9811|9809|9808.5|9806.5|9811.5|9809.5|9805.5|9803.5|1650
1721917200000|2024-07-25 14:20:00|9809|9807|9803.5|9801.5|9809.5|9807.5|9801.5|9799.5|1457
1721917500000|2024-07-25 14:25:00|9804.5|9802.5|9801.5|9799.5|9806.5|9804.5|9801.5|9799.5|1230
1721917800000|2024-07-25 14:30:00|9802.5|9800.5|9798|9796|9802.5|9800.5|9797.5|9795.5|1234
1721918100000|2024-07-25 14:35:00|9797.5|9795.5|9799.5|9797.5|9801|9799|9796.5|9794.5|872
1721918400000|2024-07-25 14:40:00|9800.5|9798.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|1701
1721918700000|2024-07-25 14:45:00|9802.5|9800.5|9802.5|9800.5|9804.5|9802.5|9799.5|9797.5|1367
1721919000000|2024-07-25 14:50:00|9803.5|9801.5|9799.5|9797.5|9803.5|9801.5|9799.5|9797.5|1443
1721919300000|2024-07-25 14:55:00|9800|9798|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|987
1721919600000|2024-07-25 15:00:00|9797.5|9795.5|9792.5|9790.5|9797.5|9795.5|9791.5|9789.5|1537
1721919900000|2024-07-25 15:05:00|9793.5|9791.5|9793.5|9791.5|9794.5|9792.5|9791.5|9789.5|1131
1721920200000|2024-07-25 15:10:00|9794|9792|9800.5|9798.5|9802.5|9800.5|9793.5|9791.5|3039
1721920500000|2024-07-25 15:15:00|9799.5|9797.5|9793.5|9791.5|9800.5|9798.5|9792.5|9790.5|2304
1721920800000|2024-07-25 15:20:00|9794.5|9792.5|9793.5|9791.5|9795.5|9793.5|9792.5|9790.5|775
1721921100000|2024-07-25 15:25:00|9792.5|9790.5|9796.5|9794.5|9797.5|9795.5|9792.5|9790.5|953
1721921400000|2024-07-25 15:30:00|9795.5|9793.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|618
1721921700000|2024-07-25 15:35:00|9794.5|9792.5|9795.5|9793.5|9795.5|9793.5|9793.5|9791.5|693
1721922000000|2024-07-25 15:40:00|9796.5|9794.5|9793|9791|9796.5|9794.5|9792.5|9790.5|1079
1721922300000|2024-07-25 15:45:00|9793.5|9791.5|9794.5|9792.5|9795|9793|9793.5|9791.5|561
1721922600000|2024-07-25 15:50:00|9795|9793|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|285
1721922900000|2024-07-25 15:55:00|9794.5|9792.5|9794.5|9792.5|9797.5|9795.5|9794.5|9792.5|621
1721923200000|2024-07-25 16:00:00|9793.5|9791.5|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|428
1721923500000|2024-07-25 16:05:00|9792.5|9790.5|9790.5|9788.5|9792.5|9790.5|9789.5|9787.5|431
1721923800000|2024-07-25 16:10:00|9789.5|9787.5|9789.5|9787.5|9791.5|9789.5|9789.5|9787.5|381
1721924100000|2024-07-25 16:15:00|9790.5|9788.5|9786.5|9784.5|9790.5|9788.5|9785.5|9783.5|324
1721924400000|2024-07-25 16:20:00|9787.5|9785.5|9787.5|9785.5|9787.5|9785.5|9785.5|9783.5|473
1721924700000|2024-07-25 16:25:00|9786.5|9784.5|9786.5|9784.5|9788.5|9786.5|9785.5|9783.5|333
1721925000000|2024-07-25 16:30:00|9787.5|9785.5|9783.5|9781.5|9787.5|9785.5|9783.5|9781.5|243
1721925300000|2024-07-25 16:35:00|9784|9782|9784.5|9782.5|9786|9784|9783.5|9781.5|238
1721925600000|2024-07-25 16:40:00|9785.5|9783.5|9785.5|9783.5|9785.5|9783.5|9783.5|9781.5|170
1721925900000|2024-07-25 16:45:00|9786|9784|9786.5|9784.5|9786.5|9784.5|9785.5|9783.5|389
1721926200000|2024-07-25 16:50:00|9787|9785|9787.5|9785.5|9788.5|9786.5|9786|9784|285
1721926500000|2024-07-25 16:55:00|9787|9785|9790|9788|9790.5|9788.5|9786.5|9784.5|225
1721977200000|2024-07-26 07:00:00|9777.5|9775.5|9762.5|9760.5|9777.5|9775.5|9762.5|9760.5|2068
1721977500000|2024-07-26 07:05:00|9762|9760|9756.5|9754.5|9762|9760|9756.5|9754.5|1148
1721977800000|2024-07-26 07:10:00|9757|9755|9755.5|9753.5|9761.5|9759.5|9755|9753|1092
1721978100000|2024-07-26 07:15:00|9755|9753|9753.5|9751.5|9756.5|9754.5|9751.5|9749.5|1395
1721978400000|2024-07-26 07:20:00|9754|9752|9749.5|9747.5|9755.5|9753.5|9747.5|9745.5|1332
1721978700000|2024-07-26 07:25:00|9749|9747|9751.5|9749.5|9751.5|9749.5|9747.5|9745.5|1262
1721979000000|2024-07-26 07:30:00|9750.5|9748.5|9755.5|9753.5|9756.5|9754.5|9748.5|9746.5|1461
1721979300000|2024-07-26 07:35:00|9756|9754|9760.5|9758.5|9761.5|9759.5|9755.5|9753.5|913
1721979600000|2024-07-26 07:40:00|9761|9759|9760.5|9758.5|9763.5|9761.5|9760|9758|1152
1721979900000|2024-07-26 07:45:00|9759.5|9757.5|9765.5|9763.5|9765.5|9763.5|9758.5|9756.5|1151
1721980200000|2024-07-26 07:50:00|9764.5|9762.5|9765.5|9763.5|9766.5|9764.5|9763.5|9761.5|778
1721980500000|2024-07-26 07:55:00|9766.5|9764.5|9771.5|9769.5|9772.5|9770.5|9765.5|9763.5|782
1721980800000|2024-07-26 08:00:00|9772.5|9770.5|9767.5|9765.5|9772.5|9770.5|9765|9763|1038
1721981100000|2024-07-26 08:05:00|9766.5|9764.5|9764.5|9762.5|9768.5|9766.5|9763.5|9761.5|1296
1721981400000|2024-07-26 08:10:00|9765.5|9763.5|9766.5|9764.5|9767.5|9765.5|9764.5|9762.5|406
1721981700000|2024-07-26 08:15:00|9766|9764|9764.5|9762.5|9766.5|9764.5|9764.5|9762.5|1045
1721982000000|2024-07-26 08:20:00|9765.5|9763.5|9759.5|9757.5|9765.5|9763.5|9759|9757|990
1721982300000|2024-07-26 08:25:00|9759|9757|9764.5|9762.5|9765.5|9763.5|9758.5|9756.5|884
1721982600000|2024-07-26 08:30:00|9763.5|9761.5|9767.5|9765.5|9768.5|9766.5|9763.5|9761.5|873
1721982900000|2024-07-26 08:35:00|9766.5|9764.5|9764.5|9762.5|9766.5|9764.5|9762.5|9760.5|440
1721983200000|2024-07-26 08:40:00|9765.5|9763.5|9767.5|9765.5|9768|9766|9765.5|9763.5|617
1721983500000|2024-07-26 08:45:00|9767|9765|9772.5|9770.5|9773.5|9771.5|9766.5|9764.5|452
1721983800000|2024-07-26 08:50:00|9773.5|9771.5|9777.5|9775.5|9777.5|9775.5|9772.5|9770.5|545
1721984100000|2024-07-26 08:55:00|9778.5|9776.5|9777.5|9775.5|9779.5|9777.5|9776.5|9774.5|848
1721984400000|2024-07-26 09:00:00|9778|9776|9782|9780|9782|9780|9776.5|9774.5|810
1721984700000|2024-07-26 09:05:00|9782.5|9780.5|9780.5|9778.5|9782.5|9780.5|9779.5|9777.5|974
1721985000000|2024-07-26 09:10:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9778.5|9776.5|976
1721985300000|2024-07-26 09:15:00|9784.5|9782.5|9786.5|9784.5|9788.5|9786.5|9783.5|9781.5|990
1721985600000|2024-07-26 09:20:00|9787|9785|9787.5|9785.5|9790|9788|9786.5|9784.5|779
1721985900000|2024-07-26 09:25:00|9788.5|9786.5|9795.5|9793.5|9796.5|9794.5|9788.5|9786.5|1204
1721986200000|2024-07-26 09:30:00|9794.5|9792.5|9792.5|9790.5|9795.5|9793.5|9790.5|9788.5|1156
1721986500000|2024-07-26 09:35:00|9793.5|9791.5|9794.5|9792.5|9796.5|9794.5|9792.5|9790.5|702
1721986800000|2024-07-26 09:40:00|9793.5|9791.5|9796.5|9794.5|9797.5|9795.5|9793.5|9791.5|824
1721987100000|2024-07-26 09:45:00|9795.5|9793.5|9792.5|9790.5|9796.5|9794.5|9791.5|9789.5|717
1721987400000|2024-07-26 09:50:00|9791.5|9789.5|9790|9788|9792.5|9790.5|9789.5|9787.5|913
1721987700000|2024-07-26 09:55:00|9789.5|9787.5|9793.5|9791.5|9794.5|9792.5|9788.5|9786.5|622
1721988000000|2024-07-26 10:00:00|9794|9792|9793.5|9791.5|9797.5|9795.5|9791.5|9789.5|999
1721988300000|2024-07-26 10:05:00|9793|9791|9792|9790|9794.5|9792.5|9791.5|9789.5|353
1721988600000|2024-07-26 10:10:00|9791.5|9789.5|9790.5|9788.5|9791.5|9789.5|9789.5|9787.5|760
1721988900000|2024-07-26 10:15:00|9789.5|9787.5|9785.5|9783.5|9790.5|9788.5|9783.5|9781.5|2054
1721989200000|2024-07-26 10:20:00|9784.5|9782.5|9785|9783|9786.5|9784.5|9783.5|9781.5|585
1721989500000|2024-07-26 10:25:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|257
1721989800000|2024-07-26 10:30:00|9786.5|9784.5|9786.5|9784.5|9786.5|9784.5|9784.5|9782.5|729
1721990100000|2024-07-26 10:35:00|9785.5|9783.5|9787.5|9785.5|9787.5|9785.5|9785.5|9783.5|396
1721990400000|2024-07-26 10:40:00|9787|9785|9782.5|9780.5|9788.5|9786.5|9782.5|9780.5|1102
1721990700000|2024-07-26 10:45:00|9781.5|9779.5|9779.5|9777.5|9782.5|9780.5|9778.5|9776.5|1186
1721991000000|2024-07-26 10:50:00|9778.5|9776.5|9781.5|9779.5|9783.5|9781.5|9778.5|9776.5|880
1721991300000|2024-07-26 10:55:00|9782.5|9780.5|9779.5|9777.5|9783.5|9781.5|9779.5|9777.5|657
1721991600000|2024-07-26 11:00:00|9780.5|9778.5|9785.5|9783.5|9787.5|9785.5|9779.5|9777.5|1623
1721991900000|2024-07-26 11:05:00|9784.5|9782.5|9786.5|9784.5|9787.5|9785.5|9783.5|9781.5|466
1721992200000|2024-07-26 11:10:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9785.5|9783.5|545
1721992500000|2024-07-26 11:15:00|9786|9784|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|714
1721992800000|2024-07-26 11:20:00|9788|9786|9790.5|9788.5|9794.5|9792.5|9787.5|9785.5|770
1721993100000|2024-07-26 11:25:00|9790|9788|9793.5|9791.5|9793.5|9791.5|9789.5|9787.5|524
1721993400000|2024-07-26 11:30:00|9794|9792|9791.5|9789.5|9795.5|9793.5|9790.5|9788.5|461
1721993700000|2024-07-26 11:35:00|9791|9789|9794.5|9792.5|9795.5|9793.5|9791|9789|428
1721994000000|2024-07-26 11:40:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|898
1721994300000|2024-07-26 11:45:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9792.5|9790.5|721
1721994600000|2024-07-26 11:50:00|9793.5|9791.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|434
1721994900000|2024-07-26 11:55:00|9793.5|9791.5|9793.5|9791.5|9793.5|9791.5|9792.5|9790.5|288
1721995200000|2024-07-26 12:00:00|9792.5|9790.5|9794.5|9792.5|9795.5|9793.5|9791.5|9789.5|877
1721995500000|2024-07-26 12:05:00|9795.5|9793.5|9793.5|9791.5|9795.5|9793.5|9791.5|9789.5|314
1721995800000|2024-07-26 12:10:00|9792.5|9790.5|9790.5|9788.5|9793.5|9791.5|9790.5|9788.5|523
1721996100000|2024-07-26 12:15:00|9791|9789|9785.5|9783.5|9791|9789|9784.5|9782.5|916
1721996400000|2024-07-26 12:20:00|9786|9784|9785.5|9783.5|9787.5|9785.5|9783.5|9781.5|1344
1721996700000|2024-07-26 12:25:00|9786.5|9784.5|9787.5|9785.5|9790|9788|9785.5|9783.5|1110
1721997000000|2024-07-26 12:30:00|9786.5|9784.5|9804.5|9802.5|9807.5|9805.5|9779.5|9777.5|2974
1721997300000|2024-07-26 12:35:00|9805.5|9803.5|9810.5|9808.5|9810.5|9808.5|9802|9800|1444
1721997600000|2024-07-26 12:40:00|9811|9809|9804.5|9802.5|9813|9811|9803.5|9801.5|1648
1721997900000|2024-07-26 12:45:00|9803.5|9801.5|9808.5|9806.5|9809.5|9807.5|9801.5|9799.5|1160
1721998200000|2024-07-26 12:50:00|9809.5|9807.5|9811.5|9809.5|9813.5|9811.5|9807.5|9805.5|1003
1721998500000|2024-07-26 12:55:00|9812.5|9810.5|9817.5|9815.5|9818.5|9816.5|9811.5|9809.5|1150
1721998800000|2024-07-26 13:00:00|9818.5|9816.5|9819.5|9817.5|9821.5|9819.5|9814.5|9812.5|826
1721999100000|2024-07-26 13:05:00|9819|9817|9820.5|9818.5|9822.5|9820.5|9818.5|9816.5|1377
1721999400000|2024-07-26 13:10:00|9820|9818|9822|9820|9822.5|9820.5|9816.5|9814.5|1306
1721999700000|2024-07-26 13:15:00|9822.5|9820.5|9826.5|9824.5|9827.5|9825.5|9821.5|9819.5|1320
1722000000000|2024-07-26 13:20:00|9827|9825|9833.5|9831.5|9834.5|9832.5|9827|9825|2098
1722000300000|2024-07-26 13:25:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9830.5|9828.5|1497
1722000600000|2024-07-26 13:30:00|9835|9833|9833.5|9831.5|9836.5|9834.5|9829.5|9827.5|1940
1722000900000|2024-07-26 13:35:00|9834.5|9832.5|9837.5|9835.5|9837.5|9835.5|9834.5|9832.5|1738
1722001200000|2024-07-26 13:40:00|9836.5|9834.5|9841|9839|9841.5|9839.5|9836.5|9834.5|1453
1722001500000|2024-07-26 13:45:00|9840.5|9838.5|9837.5|9835.5|9841.5|9839.5|9835.5|9833.5|2424
1722001800000|2024-07-26 13:50:00|9836.5|9834.5|9833.5|9831.5|9837.5|9835.5|9833.5|9831.5|1589
1722002100000|2024-07-26 13:55:00|9834|9832|9835|9833|9836.5|9834.5|9833.5|9831.5|1170
1722002400000|2024-07-26 14:00:00|9832.5|9832|9834.5|9832.5|9837.5|9835.5|9832.5|9830.5|1728
1722002700000|2024-07-26 14:05:00|9833.5|9831.5|9838.5|9836.5|9839.5|9837.5|9832.5|9830.5|1758
1722003000000|2024-07-26 14:10:00|9838|9836|9834.5|9832.5|9839.5|9837.5|9834.5|9832.5|1001
1722003300000|2024-07-26 14:15:00|9835.5|9833.5|9829.5|9827.5|9835.5|9833.5|9829.5|9827.5|1163
1722003600000|2024-07-26 14:20:00|9830|9828|9837.5|9835.5|9837.5|9835.5|9828.5|9826.5|1212
1722003900000|2024-07-26 14:25:00|9838.5|9836.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|1278
1722004200000|2024-07-26 14:30:00|9835.5|9833.5|9841.5|9839.5|9841.5|9839.5|9835.5|9833.5|1254
1722004500000|2024-07-26 14:35:00|9842.5|9840.5|9843.5|9841.5|9843.5|9841.5|9841.5|9839.5|1379
1722004800000|2024-07-26 14:40:00|9842.5|9840.5|9846.5|9844.5|9847.5|9845.5|9842.5|9840.5|1564
1722005100000|2024-07-26 14:45:00|9845.5|9843.5|9838.5|9836.5|9845.5|9843.5|9838.5|9836.5|1291
1722005400000|2024-07-26 14:50:00|9838|9836|9837.5|9835.5|9840.5|9838.5|9836|9834|1142
1722005700000|2024-07-26 14:55:00|9838.5|9836.5|9838.5|9836.5|9839.5|9837.5|9835.5|9833.5|718
1722006000000|2024-07-26 15:00:00|9837.5|9835.5|9833.5|9831.5|9838.5|9836.5|9832.5|9830.5|1593
1722006300000|2024-07-26 15:05:00|9832.5|9830.5|9828.5|9826.5|9833.5|9831.5|9828.5|9826.5|1148
1722006600000|2024-07-26 15:10:00|9827.5|9825.5|9820.5|9818.5|9827.5|9825.5|9820.5|9818.5|3569
1722006900000|2024-07-26 15:15:00|9821|9819|9821.5|9819.5|9821.5|9819.5|9817.5|9815.5|2612
1722007200000|2024-07-26 15:20:00|9821|9819|9823.5|9821.5|9823.5|9821.5|9819.5|9817.5|663
1722007500000|2024-07-26 15:25:00|9824.5|9822.5|9821.5|9819.5|9825.5|9823.5|9821.5|9819.5|987
1722007800000|2024-07-26 15:30:00|9822|9820|9822.5|9820.5|9824.5|9822.5|9821.5|9819.5|778
1722008100000|2024-07-26 15:35:00|9821.5|9819.5|9821.5|9819.5|9822.5|9820.5|9820.5|9818.5|775
1722008400000|2024-07-26 15:40:00|9820.5|9818.5|9820.5|9818.5|9822.5|9820.5|9820.5|9818.5|359
1722008700000|2024-07-26 15:45:00|9821.5|9819.5|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|553
1722009000000|2024-07-26 15:50:00|9817.5|9815.5|9819|9817|9819.5|9817.5|9817.5|9815.5|512
1722009300000|2024-07-26 15:55:00|9818.5|9816.5|9819.5|9817.5|9820.5|9818.5|9817.5|9815.5|560
1722009600000|2024-07-26 16:00:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|364
1722009900000|2024-07-26 16:05:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|261
1722010200000|2024-07-26 16:10:00|9818.5|9816.5|9821.5|9819.5|9821.5|9819.5|9818.5|9816.5|506
1722010500000|2024-07-26 16:15:00|9821|9819|9819.5|9817.5|9821.5|9819.5|9819.5|9817.5|498
1722010800000|2024-07-26 16:20:00|9818.5|9816.5|9820.5|9818.5|9820.5|9818.5|9818.5|9816.5|324
1722011100000|2024-07-26 16:25:00|9821.5|9819.5|9822.5|9820.5|9822.5|9820.5|9820.5|9818.5|111
1722011400000|2024-07-26 16:30:00|9822|9820|9821.5|9819.5|9822.5|9820.5|9821|9819|107
1722011700000|2024-07-26 16:35:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|281
1722012000000|2024-07-26 16:40:00|9818.5|9816.5|9820|9818|9820|9818|9818.5|9816.5|704
1722012300000|2024-07-26 16:45:00|9819.5|9817.5|9821.5|9819.5|9821.5|9819.5|9819.5|9817.5|202
1722012600000|2024-07-26 16:50:00|9821|9819|9820.5|9818.5|9821.5|9819.5|9820.5|9818.5|208
1722012900000|2024-07-26 16:55:00|9820|9818|9817.5|9815.5|9820|9818|9817.5|9815.5|382
1721804400000|2024-07-24 07:00:00|9809.5|9807.5|9808.5|9806.5|9813.5|9811.5|9807.5|9805.5|1273
1721804700000|2024-07-24 07:05:00|9807.5|9805.5|9807.5|9805.5|9809.5|9807.5|9806.5|9804.5|969
1721805000000|2024-07-24 07:10:00|9806.5|9804.5|9807.5|9805.5|9807.5|9805.5|9800.5|9798.5|1061
1721805300000|2024-07-24 07:15:00|9799.5|9797.5|9800.5|9798.5|9807|9805|9797|9794|1234
1721805600000|2024-07-24 07:20:00|9799.5|9797.5|9802.5|9800.5|9802.5|9800.5|9798.5|9796.5|799
1721805900000|2024-07-24 07:25:00|9803.5|9801.5|9805|9803|9805|9803|9798.5|9796.5|792
1721806200000|2024-07-24 07:30:00|9816|9814|9814.5|9812.5|9817.5|9815.5|9811.5|9809.5|1306
1721806500000|2024-07-24 07:35:00|9815.5|9813.5|9816.5|9814.5|9819.5|9817.5|9814.5|9812.5|967
1721806800000|2024-07-24 07:40:00|9815.5|9813.5|9814.5|9812.5|9817.5|9815.5|9813.5|9811.5|872
1721807100000|2024-07-24 07:45:00|9814|9812|9810.5|9808.5|9814.5|9812.5|9810.5|9808.5|621
1721807400000|2024-07-24 07:50:00|9811.5|9809.5|9813.5|9811.5|9814.5|9812.5|9808|9806|649
1721807700000|2024-07-24 07:55:00|9814.5|9812.5|9814.5|9812.5|9817|9815|9813.5|9811.5|483
1721808000000|2024-07-24 08:00:00|9813.5|9811.5|9818.5|9816.5|9819.5|9817.5|9813.5|9811.5|966
1721808300000|2024-07-24 08:05:00|9818|9816|9812.5|9810.5|9818.5|9816.5|9812|9810|852
1721808600000|2024-07-24 08:10:00|9811.5|9809.5|9811.5|9809.5|9811.5|9809.5|9807.5|9805.5|1246
1721808900000|2024-07-24 08:15:00|9810.5|9808.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|1535
1721809200000|2024-07-24 08:20:00|9811.5|9809.5|9815.5|9813.5|9815.5|9813.5|9810.5|9808.5|699
1721809500000|2024-07-24 08:25:00|9815|9813|9814.5|9812.5|9817.5|9815.5|9814.5|9812.5|1124
1721809800000|2024-07-24 08:30:00|9809|9807|9803.5|9801.5|9811.5|9809.5|9802.5|9800.5|2461
1721810100000|2024-07-24 08:35:00|9802.5|9800.5|9800|9798|9804|9802|9799.5|9797.5|1508
1721810400000|2024-07-24 08:40:00|9800.5|9798.5|9795.5|9793.5|9800.5|9798.5|9795.5|9793.5|1473
1721810700000|2024-07-24 08:45:00|9796.5|9794.5|9800.5|9798.5|9801.5|9799.5|9796.5|9794.5|1586
1721811000000|2024-07-24 08:50:00|9799.5|9797.5|9798.5|9796.5|9801|9799|9798|9796|1787
1721811300000|2024-07-24 08:55:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9797.5|9795.5|7464
1721811600000|2024-07-24 09:00:00|9801.5|9799.5|9802.5|9800.5|9809.5|9807.5|9801.5|9799.5|5134
1721811900000|2024-07-24 09:05:00|9803.5|9801.5|9803.5|9801.5|9804|9802|9802.5|9800.5|3527
1721812200000|2024-07-24 09:10:00|9804.5|9802.5|9803.5|9801.5|9805.5|9803.5|9803.5|9801.5|822
1721812500000|2024-07-24 09:15:00|9803|9801|9803|9801|9803.5|9801.5|9802.5|9800.5|1278
1721812800000|2024-07-24 09:20:00|9802.5|9800.5|9802.5|9800.5|9803.5|9801.5|9802.5|9800.5|1620
1721813100000|2024-07-24 09:25:00|9803.5|9801.5|9802.5|9800.5|9803.5|9801.5|9802.5|9800.5|2142
1721813400000|2024-07-24 09:30:00|9803|9801|9805.5|9803.5|9805.5|9803.5|9803|9801|930
1721813700000|2024-07-24 09:35:00|9804.5|9802.5|9802.5|9800.5|9805.5|9803.5|9802.5|9800.5|592
1721814000000|2024-07-24 09:40:00|9800.5|9798.5|9796.5|9794.5|9800.5|9798.5|9795.5|9793.5|1391
1721814300000|2024-07-24 09:45:00|9796|9794|9793.5|9791.5|9796.5|9794.5|9792.5|9790.5|1074
1721814600000|2024-07-24 09:50:00|9793|9791|9795.5|9793.5|9796.5|9794.5|9793|9791|951
1721814900000|2024-07-24 09:55:00|9795|9793|9796.5|9794.5|9797.5|9795.5|9794.5|9792.5|1065
1721815200000|2024-07-24 10:00:00|9797.5|9795.5|9795.5|9793.5|9797.5|9795.5|9794.5|9792.5|927
1721815500000|2024-07-24 10:05:00|9794.5|9792.5|9796.5|9794.5|9797.5|9795.5|9793.5|9791.5|646
1721815800000|2024-07-24 10:10:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|198
1721816100000|2024-07-24 10:15:00|9794.5|9792.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|487
1721816400000|2024-07-24 10:20:00|9791.5|9789.5|9794.5|9792.5|9794.5|9792.5|9790.5|9788.5|862
1721816700000|2024-07-24 10:25:00|9793.5|9791.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|1079
1721817000000|2024-07-24 10:30:00|9793.5|9791.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|572
1721817300000|2024-07-24 10:35:00|9794.5|9792.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|635
1721817600000|2024-07-24 10:40:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9793.5|9791.5|715
1721817900000|2024-07-24 10:45:00|9793.5|9791.5|9794.5|9792.5|9794.5|9792.5|9791.5|9789.5|655
1721818200000|2024-07-24 10:50:00|9795.5|9793.5|9798.5|9796.5|9798.5|9796.5|9795.5|9793.5|685
1721818500000|2024-07-24 10:55:00|9799.5|9797.5|9799.5|9797.5|9800.5|9798.5|9797.5|9795.5|489
1721818800000|2024-07-24 11:00:00|9798.5|9796.5|9801.5|9799.5|9801.5|9799.5|9797.5|9795.5|859
1721819100000|2024-07-24 11:05:00|9801|9799|9800.5|9798.5|9801.5|9799.5|9799.5|9797.5|600
1721819400000|2024-07-24 11:10:00|9799.5|9797.5|9800.5|9798.5|9801.5|9799.5|9798.5|9796.5|327
1721819700000|2024-07-24 11:15:00|9801.5|9799.5|9800.5|9798.5|9801.5|9799.5|9800.5|9798.5|790
1721820000000|2024-07-24 11:20:00|9799.5|9797.5|9800.5|9798.5|9800.5|9798.5|9799.5|9797.5|392
1721820300000|2024-07-24 11:25:00|9799.5|9797.5|9802.5|9800.5|9802.5|9800.5|9799.5|9797.5|325
1721820600000|2024-07-24 11:30:00|9801.5|9799.5|9802|9800|9803.5|9801.5|9801.5|9799.5|609
1721820900000|2024-07-24 11:35:00|9801.5|9799.5|9804.5|9802.5|9804.5|9802.5|9800.5|9798.5|833
1721821200000|2024-07-24 11:40:00|9805.5|9803.5|9806.5|9804.5|9806.5|9804.5|9804.5|9802.5|565
1721821500000|2024-07-24 11:45:00|9806|9804|9804.5|9802.5|9806.5|9804.5|9804.5|9802.5|793
1721821800000|2024-07-24 11:50:00|9803.5|9801.5|9801.5|9799.5|9804.5|9802.5|9801.5|9799.5|1484
1721822100000|2024-07-24 11:55:00|9802|9800|9801.5|9799.5|9802.5|9800.5|9801.5|9799.5|862
1721822400000|2024-07-24 12:00:00|9802|9800|9802.5|9800.5|9803.5|9801.5|9801.5|9799.5|771
1721822700000|2024-07-24 12:05:00|9801.5|9799.5|9801.5|9799.5|9802.5|9800.5|9800.5|9798.5|650
1721823000000|2024-07-24 12:10:00|9800.5|9798.5|9801.5|9799.5|9801.5|9799.5|9799.5|9797.5|521
1721823300000|2024-07-24 12:15:00|9800.5|9798.5|9802.5|9800.5|9803.5|9801.5|9799.5|9797.5|797
1721823600000|2024-07-24 12:20:00|9801.5|9799.5|9802.5|9800.5|9803|9801|9801|9799|595
1721823900000|2024-07-24 12:25:00|9801.5|9799.5|9798.5|9796.5|9801.5|9799.5|9795.5|9793.5|848
1721824200000|2024-07-24 12:30:00|9797.5|9795.5|9793.5|9791.5|9797.5|9795.5|9793.5|9791.5|542
1721824500000|2024-07-24 12:35:00|9794.5|9792.5|9785.5|9783.5|9795.5|9793.5|9785.5|9783.5|1531
1721824800000|2024-07-24 12:40:00|9784.5|9782.5|9786.5|9784.5|9786.5|9784.5|9782.5|9780.5|1534
1721825100000|2024-07-24 12:45:00|9785.5|9783.5|9788.5|9786.5|9788.5|9786.5|9784.5|9782.5|1133
1721825400000|2024-07-24 12:50:00|9787.5|9785.5|9794.5|9792.5|9795.5|9793.5|9785.5|9783.5|1587
1721825700000|2024-07-24 12:55:00|9795.5|9793.5|9796.5|9794.5|9798.5|9796.5|9793.5|9791.5|1520
1721826000000|2024-07-24 13:00:00|9797.5|9795.5|9796.5|9794.5|9798.5|9796.5|9795.5|9793.5|992
1721826300000|2024-07-24 13:05:00|9795.5|9793.5|9797.5|9795.5|9797.5|9795.5|9795.5|9793.5|845
1721826600000|2024-07-24 13:10:00|9798.5|9796.5|9797.5|9795.5|9798.5|9796.5|9796|9794|570
1721826900000|2024-07-24 13:15:00|9797|9795|9791.5|9789.5|9798.5|9796.5|9791|9789|1031
1721827200000|2024-07-24 13:20:00|9790.5|9788.5|9786.5|9784.5|9791.5|9789.5|9785.5|9783.5|1413
1721827500000|2024-07-24 13:25:00|9787.5|9785.5|9784.5|9782.5|9787.5|9785.5|9784.5|9782.5|985
1721827800000|2024-07-24 13:30:00|9783.5|9781.5|9788.5|9786.5|9789.5|9787.5|9783.5|9781.5|1441
1721828100000|2024-07-24 13:35:00|9787.5|9785.5|9789.5|9787.5|9790.5|9788.5|9786.5|9784.5|1595
1721828400000|2024-07-24 13:40:00|9790|9788|9789.5|9787.5|9790.5|9788.5|9785.5|9783.5|2063
1721828700000|2024-07-24 13:45:00|9788|9785|9781.5|9779.5|9788|9785|9775.5|9773.5|2872
1721829000000|2024-07-24 13:50:00|9780.5|9778.5|9769.5|9767.5|9782.5|9780.5|9769.5|9767.5|2347
1721829300000|2024-07-24 13:55:00|9768.5|9766.5|9773.5|9771.5|9774.5|9772.5|9767.5|9765.5|2158
1721829600000|2024-07-24 14:00:00|9772.5|9770.5|9777.5|9775.5|9779.5|9777.5|9771.5|9769.5|2387
1721829900000|2024-07-24 14:05:00|9778.5|9776.5|9775.5|9773.5|9783.5|9781.5|9775.5|9773.5|1644
1721830200000|2024-07-24 14:10:00|9775|9773|9765.5|9763.5|9775.5|9773.5|9764.5|9762.5|2490
1721830500000|2024-07-24 14:15:00|9765|9763|9776.5|9774.5|9777.5|9775.5|9764.5|9762.5|1629
1721830800000|2024-07-24 14:20:00|9775.5|9773.5|9779|9777|9779.5|9777.5|9775.5|9773.5|1424
1721831100000|2024-07-24 14:25:00|9778.5|9776.5|9780.5|9778.5|9781.5|9779.5|9777.5|9775.5|1319
1721831400000|2024-07-24 14:30:00|9780|9778|9772.5|9770.5|9780|9778|9771.5|9769.5|3027
1721831700000|2024-07-24 14:35:00|9773.5|9771.5|9771.5|9769.5|9773.5|9771.5|9768.5|9766.5|3257
1721832000000|2024-07-24 14:40:00|9770.5|9768.5|9774.5|9772.5|9775.5|9773.5|9770.5|9768.5|1165
1721832300000|2024-07-24 14:45:00|9775|9773|9777.5|9775.5|9778.5|9776.5|9773.5|9771.5|1365
1721832600000|2024-07-24 14:50:00|9776.5|9774.5|9784.5|9782.5|9784.5|9782.5|9776.5|9774.5|1288
1721832900000|2024-07-24 14:55:00|9785|9783|9786.5|9784.5|9789.5|9787.5|9784.5|9782.5|1409
1721833200000|2024-07-24 15:00:00|9787.5|9785.5|9787.5|9785.5|9789.5|9787.5|9786.5|9784.5|1652
1721833500000|2024-07-24 15:05:00|9788.5|9786.5|9782.5|9780.5|9788.5|9786.5|9782.5|9780.5|928
1721833800000|2024-07-24 15:10:00|9783.5|9781.5|9783.5|9781.5|9784.5|9782.5|9780.5|9778.5|2671
1721834100000|2024-07-24 15:15:00|9784.5|9782.5|9784.5|9782.5|9784.5|9782.5|9781.5|9779.5|2641
1721834400000|2024-07-24 15:20:00|9785.5|9783.5|9784.5|9782.5|9786.5|9784.5|9783.5|9781.5|1141
1721834700000|2024-07-24 15:25:00|9785.5|9783.5|9783.5|9781.5|9785.5|9783.5|9782.5|9780.5|1015
1721835000000|2024-07-24 15:30:00|9784.5|9782.5|9780.5|9778.5|9784.5|9782.5|9779.5|9777.5|1459
1721835300000|2024-07-24 15:35:00|9779.5|9777.5|9779.5|9777.5|9779.5|9777.5|9777.5|9775.5|1040
1721835600000|2024-07-24 15:40:00|9780.5|9778.5|9780|9778|9781.5|9779.5|9779.5|9777.5|1160
1721835900000|2024-07-24 15:45:00|9780.5|9778.5|9782.5|9780.5|9782.5|9780.5|9780.5|9778.5|380
1721836200000|2024-07-24 15:50:00|9783.5|9781.5|9778.5|9776.5|9783.5|9781.5|9777.5|9775.5|597
1721836500000|2024-07-24 15:55:00|9779|9777|9775|9773|9779.5|9777.5|9774.5|9772.5|573
1721836800000|2024-07-24 16:00:00|9774.5|9772.5|9772.5|9770.5|9775|9773|9771.5|9769.5|567
1721837100000|2024-07-24 16:05:00|9771.5|9769.5|9774.5|9772.5|9774.5|9772.5|9771.5|9769.5|721
1721837400000|2024-07-24 16:10:00|9773.5|9771.5|9770.5|9768.5|9773.5|9771.5|9769.5|9767.5|275
1721837700000|2024-07-24 16:15:00|9771.5|9769.5|9772.5|9770.5|9773.5|9771.5|9771.5|9769.5|253
1721838000000|2024-07-24 16:20:00|9773.5|9771.5|9772.5|9770.5|9774.5|9772.5|9772.5|9770.5|302
1721838300000|2024-07-24 16:25:00|9772|9770|9770.5|9768.5|9772.5|9770.5|9768.5|9766.5|1083
1721838600000|2024-07-24 16:30:00|9769.5|9767.5|9770.5|9768.5|9770.5|9768.5|9769.5|9767.5|199
1721838900000|2024-07-24 16:35:00|9770|9768|9768.5|9766.5|9770.5|9768.5|9767.5|9765.5|201
1721839200000|2024-07-24 16:40:00|9769.5|9767.5|9770.5|9768.5|9770.5|9768.5|9767.5|9765.5|194
1721839500000|2024-07-24 16:45:00|9771.5|9769.5|9770.5|9768.5|9771.5|9769.5|9768.5|9766.5|187
1721839800000|2024-07-24 16:50:00|9770|9768|9769.5|9767.5|9770.5|9768.5|9768.5|9766.5|119
1721840100000|2024-07-24 16:55:00|9769|9767|9770|9768|9771.5|9769.5|9768.5|9766.5|345
1721890800000|2024-07-25 07:00:00|9775.5|9773.5|9772.5|9770.5|9777|9775|9768.5|9766.5|1758
1721891100000|2024-07-25 07:05:00|9771.5|9769.5|9771|9769|9772.5|9770.5|9768|9766|1337
1721891400000|2024-07-25 07:10:00|9770.5|9768.5|9777.5|9775.5|9778.5|9776.5|9770.5|9768.5|1159
1721891700000|2024-07-25 07:15:00|9778.5|9776.5|9779.5|9777.5|9779.5|9777.5|9775.5|9773.5|646
1721892000000|2024-07-25 07:20:00|9778.5|9776.5|9787.5|9785.5|9787.5|9785.5|9778.5|9776.5|1174
1721892300000|2024-07-25 07:25:00|9788|9786|9789.5|9787.5|9791.5|9789.5|9787.5|9785.5|1284
1721892600000|2024-07-25 07:30:00|9790.5|9788.5|9794.5|9792.5|9795.5|9793.5|9789.5|9787.5|1821
1721892900000|2024-07-25 07:35:00|9793.5|9791.5|9793.5|9791.5|9793.5|9791.5|9788.5|9786.5|1158
1721893200000|2024-07-25 07:40:00|9794.5|9792.5|9790.5|9788.5|9795.5|9793.5|9788.5|9786.5|1128
1721893500000|2024-07-25 07:45:00|9791|9789|9790.5|9788.5|9794.5|9792.5|9790.5|9788.5|1200
1721893800000|2024-07-25 07:50:00|9791.5|9789.5|9791.5|9789.5|9793|9791|9789.5|9787.5|610
1721894100000|2024-07-25 07:55:00|9792|9790|9794.5|9792.5|9798|9796|9790.5|9788.5|1284
1721894400000|2024-07-25 08:00:00|9795.5|9793.5|9803.5|9801.5|9804.5|9802.5|9795.5|9793.5|1562
1721894700000|2024-07-25 08:05:00|9803|9801|9806.5|9804.5|9806.5|9804.5|9797.5|9795.5|1483
1721895000000|2024-07-25 08:10:00|9805.5|9803.5|9808.5|9806.5|9808.5|9806.5|9804.5|9802.5|1163
1721895300000|2024-07-25 08:15:00|9808|9806|9814.5|9812.5|9815.5|9813.5|9806.5|9804.5|1354
1721895600000|2024-07-25 08:20:00|9815|9813|9820.5|9818.5|9822.5|9820.5|9814.5|9812.5|1744
1721895900000|2024-07-25 08:25:00|9819.5|9817.5|9819.5|9817.5|9819.5|9817.5|9816.5|9814.5|1933
1721896200000|2024-07-25 08:30:00|9820.5|9818.5|9816.5|9814.5|9820.5|9818.5|9816.5|9814.5|2008
1721896500000|2024-07-25 08:35:00|9815.5|9813.5|9810.5|9808.5|9816.5|9814.5|9809.5|9807.5|2222
1721896800000|2024-07-25 08:40:00|9809.5|9807.5|9808.5|9806.5|9811.5|9809.5|9808.5|9806.5|1121
1721897100000|2024-07-25 08:45:00|9809|9807|9814.5|9812.5|9815.5|9813.5|9808.5|9806.5|1378
1721897400000|2024-07-25 08:50:00|9815.5|9813.5|9809.5|9807.5|9815.5|9813.5|9807.5|9805.5|1694
1721897700000|2024-07-25 08:55:00|9810|9808|9807.5|9805.5|9810.5|9808.5|9807.5|9805.5|942
1721898000000|2024-07-25 09:00:00|9808.5|9806.5|9805.5|9803.5|9808.5|9806.5|9802.5|9800.5|837
1721898300000|2024-07-25 09:05:00|9804.5|9802.5|9805.5|9803.5|9805.5|9803.5|9801.5|9799.5|1068
1721898600000|2024-07-25 09:10:00|9804.5|9802.5|9803.5|9801.5|9805|9803|9802.5|9800.5|470
1721898900000|2024-07-25 09:15:00|9804.5|9802.5|9809.5|9807.5|9809.5|9807.5|9803.5|9801.5|856
1721899200000|2024-07-25 09:20:00|9810.5|9808.5|9812.5|9810.5|9812.5|9810.5|9810.5|9808.5|749
1721899500000|2024-07-25 09:25:00|9811.5|9809.5|9814.5|9812.5|9815.5|9813.5|9811.5|9809.5|694
1721899800000|2024-07-25 09:30:00|9813.5|9811.5|9810.5|9808.5|9815.5|9813.5|9810.5|9808.5|1220
1721900100000|2024-07-25 09:35:00|9811.5|9809.5|9810.5|9808.5|9811.5|9809.5|9809.5|9807.5|785
1721900400000|2024-07-25 09:40:00|9809.5|9807.5|9811.5|9809.5|9811.5|9809.5|9808.5|9806.5|685
1721900700000|2024-07-25 09:45:00|9812|9810|9809.5|9807.5|9814.5|9812.5|9809.5|9807.5|607
1721901000000|2024-07-25 09:50:00|9810.5|9808.5|9810.5|9808.5|9812.5|9810.5|9810.5|9808.5|478
1721901300000|2024-07-25 09:55:00|9811.5|9809.5|9816.5|9814.5|9816.5|9814.5|9809.5|9807.5|583
1721901600000|2024-07-25 10:00:00|9815.5|9813.5|9815.5|9813.5|9817.5|9815.5|9814.5|9812.5|1109
1721901900000|2024-07-25 10:05:00|9816.5|9814.5|9812.5|9810.5|9816.5|9814.5|9812.5|9810.5|535
1721902200000|2024-07-25 10:10:00|9813.5|9811.5|9815.5|9813.5|9816.5|9814.5|9812.5|9810.5|874
1721902500000|2024-07-25 10:15:00|9816|9814|9817.5|9815.5|9818.5|9816.5|9815.5|9813.5|965
1721902800000|2024-07-25 10:20:00|9817|9815|9815.5|9813.5|9819.5|9817.5|9815.5|9813.5|548
1721903100000|2024-07-25 10:25:00|9816|9814|9815.5|9813.5|9816.5|9814.5|9814.5|9812.5|945
1721903400000|2024-07-25 10:30:00|9816.5|9814.5|9816.5|9814.5|9817.5|9815.5|9815.5|9813.5|880
1721903700000|2024-07-25 10:35:00|9817.5|9815.5|9820.5|9818.5|9820.5|9818.5|9815.5|9813.5|872
1721904000000|2024-07-25 10:40:00|9819.5|9817.5|9817.5|9815.5|9820.5|9818.5|9817.5|9815.5|833
1721904300000|2024-07-25 10:45:00|9818|9816|9819.5|9817.5|9819.5|9817.5|9817.5|9815.5|869
1721904600000|2024-07-25 10:50:00|9819|9817|9816.5|9814.5|9819.5|9817.5|9815.5|9813.5|725
1721904900000|2024-07-25 10:55:00|9817.5|9815.5|9812.5|9810.5|9817.5|9815.5|9812.5|9810.5|1088
1721905200000|2024-07-25 11:00:00|9813|9811|9815.5|9813.5|9815.5|9813.5|9811.5|9809.5|1075
1721905500000|2024-07-25 11:05:00|9815|9813|9811.5|9809.5|9815.5|9813.5|9810.5|9808.5|760
1721905800000|2024-07-25 11:10:00|9812.5|9810.5|9808.5|9806.5|9812.5|9810.5|9807.5|9805.5|825
1721906100000|2024-07-25 11:15:00|9807.5|9805.5|9807.5|9805.5|9807.5|9805.5|9806.5|9804.5|477
1721906400000|2024-07-25 11:20:00|9806.5|9804.5|9810.5|9808.5|9811.5|9809.5|9806.5|9804.5|416
1721906700000|2024-07-25 11:25:00|9811|9809|9810.5|9808.5|9811.5|9809.5|9808|9806|430
1721907000000|2024-07-25 11:30:00|9809.5|9807.5|9812.5|9810.5|9814.5|9812.5|9809.5|9807.5|754
1721907300000|2024-07-25 11:35:00|9811.5|9809.5|9815.5|9813.5|9816.5|9814.5|9811.5|9809.5|848
1721907600000|2024-07-25 11:40:00|9814.5|9812.5|9815.5|9813.5|9815.5|9813.5|9813.5|9811.5|463
1721907900000|2024-07-25 11:45:00|9816.5|9814.5|9814.5|9812.5|9816.5|9814.5|9814.5|9812.5|388
1721908200000|2024-07-25 11:50:00|9813.5|9811.5|9813.5|9811.5|9815.5|9813.5|9813.5|9811.5|840
1721908500000|2024-07-25 11:55:00|9812.5|9810.5|9811.5|9809.5|9812.5|9810.5|9810|9808|935
1721908800000|2024-07-25 12:00:00|9812.5|9810.5|9815.5|9813.5|9817.5|9815.5|9812.5|9810.5|852
1721909100000|2024-07-25 12:05:00|9816.5|9814.5|9818.5|9816.5|9818.5|9816.5|9814.5|9812.5|1404
1721909400000|2024-07-25 12:10:00|9819.5|9817.5|9818|9816|9820.5|9818.5|9816.5|9814.5|1268
1721909700000|2024-07-25 12:15:00|9818.5|9816.5|9821.5|9819.5|9822.5|9820.5|9817.5|9815.5|1255
1721910000000|2024-07-25 12:20:00|9822.5|9820.5|9829.5|9827.5|9829.5|9827.5|9821.5|9819.5|1682
1721910300000|2024-07-25 12:25:00|9829|9827|9823|9820|9829.5|9827.5|9823|9820|1628
1721910600000|2024-07-25 12:30:00|9826.5|9823.5|9797.5|9795.5|9830|9828|9797|9795|3564
1721910900000|2024-07-25 12:35:00|9798.5|9796.5|9809.5|9807.5|9811.5|9809.5|9796|9794|1964
1721911200000|2024-07-25 12:40:00|9810|9808|9818.5|9816.5|9819.5|9817.5|9808.5|9806.5|1793
1721911500000|2024-07-25 12:45:00|9818|9816|9813.5|9811.5|9818.5|9816.5|9812.5|9810.5|1442
1721911800000|2024-07-25 12:50:00|9812.5|9810.5|9796.5|9794.5|9814.5|9812.5|9796.5|9794.5|1467
1721912100000|2024-07-25 12:55:00|9795.5|9793.5|9789.5|9787.5|9798.5|9796.5|9788.5|9786.5|1411
1721912400000|2024-07-25 13:00:00|9788.5|9786.5|9787.5|9785.5|9793.5|9791.5|9786.5|9784.5|1290
1721912700000|2024-07-25 13:05:00|9788.5|9786.5|9787.5|9785.5|9792.5|9790.5|9786|9784|2068
1721913000000|2024-07-25 13:10:00|9786.5|9784.5|9782.5|9780.5|9787.5|9785.5|9781.5|9779.5|1199
1721913300000|2024-07-25 13:15:00|9783.5|9781.5|9780.5|9778.5|9786.5|9784.5|9780|9778|1365
1721913600000|2024-07-25 13:20:00|9780|9778|9770.5|9768.5|9780.5|9778.5|9770.5|9768.5|1753
1721913900000|2024-07-25 13:25:00|9769.5|9767.5|9772.5|9770.5|9773.5|9771.5|9768.5|9766.5|1852
1721914200000|2024-07-25 13:30:00|9771.5|9769.5|9775.5|9773.5|9775.5|9773.5|9768.5|9766.5|2390
1721914500000|2024-07-25 13:35:00|9776.5|9774.5|9774.5|9772.5|9778.5|9776.5|9773.5|9771.5|1952
1721914800000|2024-07-25 13:40:00|9774|9772|9780.5|9778.5|9781.5|9779.5|9773.5|9771.5|1799
1721915100000|2024-07-25 13:45:00|9781.5|9779.5|9784.5|9782.5|9784.5|9782.5|9777.5|9775.5|1374
1721915400000|2024-07-25 13:50:00|9785.5|9783.5|9788.5|9786.5|9789.5|9787.5|9785.5|9783.5|881
1721915700000|2024-07-25 13:55:00|9789.5|9787.5|9796.5|9794.5|9797|9795|9789.5|9787.5|1472
1721916000000|2024-07-25 14:00:00|9795.5|9793.5|9803.5|9801.5|9805.5|9803.5|9795.5|9793.5|2113
1721916300000|2024-07-25 14:05:00|9802.5|9800.5|9806.5|9804.5|9807.5|9805.5|9801.5|9799.5|2021
1721916600000|2024-07-25 14:10:00|9807.5|9805.5|9810.5|9808.5|9813|9811|9806.5|9804.5|1653
1721916900000|2024-07-25 14:15:00|9811|9809|9808.5|9806.5|9811.5|9809.5|9805.5|9803.5|1650
1721917200000|2024-07-25 14:20:00|9809|9807|9803.5|9801.5|9809.5|9807.5|9801.5|9799.5|1457
1721917500000|2024-07-25 14:25:00|9804.5|9802.5|9801.5|9799.5|9806.5|9804.5|9801.5|9799.5|1230
1721917800000|2024-07-25 14:30:00|9802.5|9800.5|9798|9796|9802.5|9800.5|9797.5|9795.5|1234
1721918100000|2024-07-25 14:35:00|9797.5|9795.5|9799.5|9797.5|9801|9799|9796.5|9794.5|872
1721918400000|2024-07-25 14:40:00|9800.5|9798.5|9801.5|9799.5|9803.5|9801.5|9800.5|9798.5|1701
1721918700000|2024-07-25 14:45:00|9802.5|9800.5|9802.5|9800.5|9804.5|9802.5|9799.5|9797.5|1367
1721919000000|2024-07-25 14:50:00|9803.5|9801.5|9799.5|9797.5|9803.5|9801.5|9799.5|9797.5|1443
1721919300000|2024-07-25 14:55:00|9800|9798|9798.5|9796.5|9801.5|9799.5|9797.5|9795.5|987
1721919600000|2024-07-25 15:00:00|9797.5|9795.5|9792.5|9790.5|9797.5|9795.5|9791.5|9789.5|1537
1721919900000|2024-07-25 15:05:00|9793.5|9791.5|9793.5|9791.5|9794.5|9792.5|9791.5|9789.5|1131
1721920200000|2024-07-25 15:10:00|9794|9792|9800.5|9798.5|9802.5|9800.5|9793.5|9791.5|3039
1721920500000|2024-07-25 15:15:00|9799.5|9797.5|9793.5|9791.5|9800.5|9798.5|9792.5|9790.5|2304
1721920800000|2024-07-25 15:20:00|9794.5|9792.5|9793.5|9791.5|9795.5|9793.5|9792.5|9790.5|775
1721921100000|2024-07-25 15:25:00|9792.5|9790.5|9796.5|9794.5|9797.5|9795.5|9792.5|9790.5|953
1721921400000|2024-07-25 15:30:00|9795.5|9793.5|9795.5|9793.5|9796.5|9794.5|9793.5|9791.5|618
1721921700000|2024-07-25 15:35:00|9794.5|9792.5|9795.5|9793.5|9795.5|9793.5|9793.5|9791.5|693
1721922000000|2024-07-25 15:40:00|9796.5|9794.5|9793|9791|9796.5|9794.5|9792.5|9790.5|1079
1721922300000|2024-07-25 15:45:00|9793.5|9791.5|9794.5|9792.5|9795|9793|9793.5|9791.5|561
1721922600000|2024-07-25 15:50:00|9795|9793|9795.5|9793.5|9795.5|9793.5|9794.5|9792.5|285
1721922900000|2024-07-25 15:55:00|9794.5|9792.5|9794.5|9792.5|9797.5|9795.5|9794.5|9792.5|621
1721923200000|2024-07-25 16:00:00|9793.5|9791.5|9791.5|9789.5|9793.5|9791.5|9791.5|9789.5|428
1721923500000|2024-07-25 16:05:00|9792.5|9790.5|9790.5|9788.5|9792.5|9790.5|9789.5|9787.5|431
1721923800000|2024-07-25 16:10:00|9789.5|9787.5|9789.5|9787.5|9791.5|9789.5|9789.5|9787.5|381
1721924100000|2024-07-25 16:15:00|9790.5|9788.5|9786.5|9784.5|9790.5|9788.5|9785.5|9783.5|324
1721924400000|2024-07-25 16:20:00|9787.5|9785.5|9787.5|9785.5|9787.5|9785.5|9785.5|9783.5|473
1721924700000|2024-07-25 16:25:00|9786.5|9784.5|9786.5|9784.5|9788.5|9786.5|9785.5|9783.5|333
1721925000000|2024-07-25 16:30:00|9787.5|9785.5|9783.5|9781.5|9787.5|9785.5|9783.5|9781.5|243
1721925300000|2024-07-25 16:35:00|9784|9782|9784.5|9782.5|9786|9784|9783.5|9781.5|238
1721925600000|2024-07-25 16:40:00|9785.5|9783.5|9785.5|9783.5|9785.5|9783.5|9783.5|9781.5|170
1721925900000|2024-07-25 16:45:00|9786|9784|9786.5|9784.5|9786.5|9784.5|9785.5|9783.5|389
1721926200000|2024-07-25 16:50:00|9787|9785|9787.5|9785.5|9788.5|9786.5|9786|9784|285
1721926500000|2024-07-25 16:55:00|9787|9785|9790|9788|9790.5|9788.5|9786.5|9784.5|225
1721977200000|2024-07-26 07:00:00|9777.5|9775.5|9762.5|9760.5|9777.5|9775.5|9762.5|9760.5|2068
1721977500000|2024-07-26 07:05:00|9762|9760|9756.5|9754.5|9762|9760|9756.5|9754.5|1148
1721977800000|2024-07-26 07:10:00|9757|9755|9755.5|9753.5|9761.5|9759.5|9755|9753|1092
1721978100000|2024-07-26 07:15:00|9755|9753|9753.5|9751.5|9756.5|9754.5|9751.5|9749.5|1395
1721978400000|2024-07-26 07:20:00|9754|9752|9749.5|9747.5|9755.5|9753.5|9747.5|9745.5|1332
1721978700000|2024-07-26 07:25:00|9749|9747|9751.5|9749.5|9751.5|9749.5|9747.5|9745.5|1262
1721979000000|2024-07-26 07:30:00|9750.5|9748.5|9755.5|9753.5|9756.5|9754.5|9748.5|9746.5|1461
1721979300000|2024-07-26 07:35:00|9756|9754|9760.5|9758.5|9761.5|9759.5|9755.5|9753.5|913
1721979600000|2024-07-26 07:40:00|9761|9759|9760.5|9758.5|9763.5|9761.5|9760|9758|1152
1721979900000|2024-07-26 07:45:00|9759.5|9757.5|9765.5|9763.5|9765.5|9763.5|9758.5|9756.5|1151
1721980200000|2024-07-26 07:50:00|9764.5|9762.5|9765.5|9763.5|9766.5|9764.5|9763.5|9761.5|778
1721980500000|2024-07-26 07:55:00|9766.5|9764.5|9771.5|9769.5|9772.5|9770.5|9765.5|9763.5|782
1721980800000|2024-07-26 08:00:00|9772.5|9770.5|9767.5|9765.5|9772.5|9770.5|9765|9763|1038
1721981100000|2024-07-26 08:05:00|9766.5|9764.5|9764.5|9762.5|9768.5|9766.5|9763.5|9761.5|1296
1721981400000|2024-07-26 08:10:00|9765.5|9763.5|9766.5|9764.5|9767.5|9765.5|9764.5|9762.5|406
1721981700000|2024-07-26 08:15:00|9766|9764|9764.5|9762.5|9766.5|9764.5|9764.5|9762.5|1045
1721982000000|2024-07-26 08:20:00|9765.5|9763.5|9759.5|9757.5|9765.5|9763.5|9759|9757|990
1721982300000|2024-07-26 08:25:00|9759|9757|9764.5|9762.5|9765.5|9763.5|9758.5|9756.5|884
1721982600000|2024-07-26 08:30:00|9763.5|9761.5|9767.5|9765.5|9768.5|9766.5|9763.5|9761.5|873
1721982900000|2024-07-26 08:35:00|9766.5|9764.5|9764.5|9762.5|9766.5|9764.5|9762.5|9760.5|440
1721983200000|2024-07-26 08:40:00|9765.5|9763.5|9767.5|9765.5|9768|9766|9765.5|9763.5|617
1721983500000|2024-07-26 08:45:00|9767|9765|9772.5|9770.5|9773.5|9771.5|9766.5|9764.5|452
1721983800000|2024-07-26 08:50:00|9773.5|9771.5|9777.5|9775.5|9777.5|9775.5|9772.5|9770.5|545
1721984100000|2024-07-26 08:55:00|9778.5|9776.5|9777.5|9775.5|9779.5|9777.5|9776.5|9774.5|848
1721984400000|2024-07-26 09:00:00|9778|9776|9782|9780|9782|9780|9776.5|9774.5|810
1721984700000|2024-07-26 09:05:00|9782.5|9780.5|9780.5|9778.5|9782.5|9780.5|9779.5|9777.5|974
1721985000000|2024-07-26 09:10:00|9781.5|9779.5|9783.5|9781.5|9784.5|9782.5|9778.5|9776.5|976
1721985300000|2024-07-26 09:15:00|9784.5|9782.5|9786.5|9784.5|9788.5|9786.5|9783.5|9781.5|990
1721985600000|2024-07-26 09:20:00|9787|9785|9787.5|9785.5|9790|9788|9786.5|9784.5|779
1721985900000|2024-07-26 09:25:00|9788.5|9786.5|9795.5|9793.5|9796.5|9794.5|9788.5|9786.5|1204
1721986200000|2024-07-26 09:30:00|9794.5|9792.5|9792.5|9790.5|9795.5|9793.5|9790.5|9788.5|1156
1721986500000|2024-07-26 09:35:00|9793.5|9791.5|9794.5|9792.5|9796.5|9794.5|9792.5|9790.5|702
1721986800000|2024-07-26 09:40:00|9793.5|9791.5|9796.5|9794.5|9797.5|9795.5|9793.5|9791.5|824
1721987100000|2024-07-26 09:45:00|9795.5|9793.5|9792.5|9790.5|9796.5|9794.5|9791.5|9789.5|717
1721987400000|2024-07-26 09:50:00|9791.5|9789.5|9790|9788|9792.5|9790.5|9789.5|9787.5|913
1721987700000|2024-07-26 09:55:00|9789.5|9787.5|9793.5|9791.5|9794.5|9792.5|9788.5|9786.5|622
1721988000000|2024-07-26 10:00:00|9794|9792|9793.5|9791.5|9797.5|9795.5|9791.5|9789.5|999
1721988300000|2024-07-26 10:05:00|9793|9791|9792|9790|9794.5|9792.5|9791.5|9789.5|353
1721988600000|2024-07-26 10:10:00|9791.5|9789.5|9790.5|9788.5|9791.5|9789.5|9789.5|9787.5|760
1721988900000|2024-07-26 10:15:00|9789.5|9787.5|9785.5|9783.5|9790.5|9788.5|9783.5|9781.5|2054
1721989200000|2024-07-26 10:20:00|9784.5|9782.5|9785|9783|9786.5|9784.5|9783.5|9781.5|585
1721989500000|2024-07-26 10:25:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9784.5|9782.5|257
1721989800000|2024-07-26 10:30:00|9786.5|9784.5|9786.5|9784.5|9786.5|9784.5|9784.5|9782.5|729
1721990100000|2024-07-26 10:35:00|9785.5|9783.5|9787.5|9785.5|9787.5|9785.5|9785.5|9783.5|396
1721990400000|2024-07-26 10:40:00|9787|9785|9782.5|9780.5|9788.5|9786.5|9782.5|9780.5|1102
1721990700000|2024-07-26 10:45:00|9781.5|9779.5|9779.5|9777.5|9782.5|9780.5|9778.5|9776.5|1186
1721991000000|2024-07-26 10:50:00|9778.5|9776.5|9781.5|9779.5|9783.5|9781.5|9778.5|9776.5|880
1721991300000|2024-07-26 10:55:00|9782.5|9780.5|9779.5|9777.5|9783.5|9781.5|9779.5|9777.5|657
1721991600000|2024-07-26 11:00:00|9780.5|9778.5|9785.5|9783.5|9787.5|9785.5|9779.5|9777.5|1623
1721991900000|2024-07-26 11:05:00|9784.5|9782.5|9786.5|9784.5|9787.5|9785.5|9783.5|9781.5|466
1721992200000|2024-07-26 11:10:00|9785.5|9783.5|9785.5|9783.5|9786.5|9784.5|9785.5|9783.5|545
1721992500000|2024-07-26 11:15:00|9786|9784|9787.5|9785.5|9789.5|9787.5|9785.5|9783.5|714
1721992800000|2024-07-26 11:20:00|9788|9786|9790.5|9788.5|9794.5|9792.5|9787.5|9785.5|770
1721993100000|2024-07-26 11:25:00|9790|9788|9793.5|9791.5|9793.5|9791.5|9789.5|9787.5|524
1721993400000|2024-07-26 11:30:00|9794|9792|9791.5|9789.5|9795.5|9793.5|9790.5|9788.5|461
1721993700000|2024-07-26 11:35:00|9791|9789|9794.5|9792.5|9795.5|9793.5|9791|9789|428
1721994000000|2024-07-26 11:40:00|9795.5|9793.5|9793.5|9791.5|9796.5|9794.5|9793.5|9791.5|898
1721994300000|2024-07-26 11:45:00|9794.5|9792.5|9794.5|9792.5|9795.5|9793.5|9792.5|9790.5|721
1721994600000|2024-07-26 11:50:00|9793.5|9791.5|9792.5|9790.5|9794.5|9792.5|9792.5|9790.5|434
1721994900000|2024-07-26 11:55:00|9793.5|9791.5|9793.5|9791.5|9793.5|9791.5|9792.5|9790.5|288
1721995200000|2024-07-26 12:00:00|9792.5|9790.5|9794.5|9792.5|9795.5|9793.5|9791.5|9789.5|877
1721995500000|2024-07-26 12:05:00|9795.5|9793.5|9793.5|9791.5|9795.5|9793.5|9791.5|9789.5|314
1721995800000|2024-07-26 12:10:00|9792.5|9790.5|9790.5|9788.5|9793.5|9791.5|9790.5|9788.5|523
1721996100000|2024-07-26 12:15:00|9791|9789|9785.5|9783.5|9791|9789|9784.5|9782.5|916
1721996400000|2024-07-26 12:20:00|9786|9784|9785.5|9783.5|9787.5|9785.5|9783.5|9781.5|1344
1721996700000|2024-07-26 12:25:00|9786.5|9784.5|9787.5|9785.5|9790|9788|9785.5|9783.5|1110
1721997000000|2024-07-26 12:30:00|9786.5|9784.5|9804.5|9802.5|9807.5|9805.5|9779.5|9777.5|2974
1721997300000|2024-07-26 12:35:00|9805.5|9803.5|9810.5|9808.5|9810.5|9808.5|9802|9800|1444
1721997600000|2024-07-26 12:40:00|9811|9809|9804.5|9802.5|9813|9811|9803.5|9801.5|1648
1721997900000|2024-07-26 12:45:00|9803.5|9801.5|9808.5|9806.5|9809.5|9807.5|9801.5|9799.5|1160
1721998200000|2024-07-26 12:50:00|9809.5|9807.5|9811.5|9809.5|9813.5|9811.5|9807.5|9805.5|1003
1721998500000|2024-07-26 12:55:00|9812.5|9810.5|9817.5|9815.5|9818.5|9816.5|9811.5|9809.5|1150
1721998800000|2024-07-26 13:00:00|9818.5|9816.5|9819.5|9817.5|9821.5|9819.5|9814.5|9812.5|826
1721999100000|2024-07-26 13:05:00|9819|9817|9820.5|9818.5|9822.5|9820.5|9818.5|9816.5|1377
1721999400000|2024-07-26 13:10:00|9820|9818|9822|9820|9822.5|9820.5|9816.5|9814.5|1306
1721999700000|2024-07-26 13:15:00|9822.5|9820.5|9826.5|9824.5|9827.5|9825.5|9821.5|9819.5|1320
1722000000000|2024-07-26 13:20:00|9827|9825|9833.5|9831.5|9834.5|9832.5|9827|9825|2098
1722000300000|2024-07-26 13:25:00|9834.5|9832.5|9834.5|9832.5|9835.5|9833.5|9830.5|9828.5|1497
1722000600000|2024-07-26 13:30:00|9835|9833|9833.5|9831.5|9836.5|9834.5|9829.5|9827.5|1940
1722000900000|2024-07-26 13:35:00|9834.5|9832.5|9837.5|9835.5|9837.5|9835.5|9834.5|9832.5|1738
1722001200000|2024-07-26 13:40:00|9836.5|9834.5|9841|9839|9841.5|9839.5|9836.5|9834.5|1453
1722001500000|2024-07-26 13:45:00|9840.5|9838.5|9837.5|9835.5|9841.5|9839.5|9835.5|9833.5|2424
1722001800000|2024-07-26 13:50:00|9836.5|9834.5|9833.5|9831.5|9837.5|9835.5|9833.5|9831.5|1589
1722002100000|2024-07-26 13:55:00|9834|9832|9835|9833|9836.5|9834.5|9833.5|9831.5|1170
1722002400000|2024-07-26 14:00:00|9832.5|9832|9834.5|9832.5|9837.5|9835.5|9832.5|9830.5|1728
1722002700000|2024-07-26 14:05:00|9833.5|9831.5|9838.5|9836.5|9839.5|9837.5|9832.5|9830.5|1758
1722003000000|2024-07-26 14:10:00|9838|9836|9834.5|9832.5|9839.5|9837.5|9834.5|9832.5|1001
1722003300000|2024-07-26 14:15:00|9835.5|9833.5|9829.5|9827.5|9835.5|9833.5|9829.5|9827.5|1163
1722003600000|2024-07-26 14:20:00|9830|9828|9837.5|9835.5|9837.5|9835.5|9828.5|9826.5|1212
1722003900000|2024-07-26 14:25:00|9838.5|9836.5|9836.5|9834.5|9838.5|9836.5|9835.5|9833.5|1278
1722004200000|2024-07-26 14:30:00|9835.5|9833.5|9841.5|9839.5|9841.5|9839.5|9835.5|9833.5|1254
1722004500000|2024-07-26 14:35:00|9842.5|9840.5|9843.5|9841.5|9843.5|9841.5|9841.5|9839.5|1379
1722004800000|2024-07-26 14:40:00|9842.5|9840.5|9846.5|9844.5|9847.5|9845.5|9842.5|9840.5|1564
1722005100000|2024-07-26 14:45:00|9845.5|9843.5|9838.5|9836.5|9845.5|9843.5|9838.5|9836.5|1291
1722005400000|2024-07-26 14:50:00|9838|9836|9837.5|9835.5|9840.5|9838.5|9836|9834|1142
1722005700000|2024-07-26 14:55:00|9838.5|9836.5|9838.5|9836.5|9839.5|9837.5|9835.5|9833.5|718
1722006000000|2024-07-26 15:00:00|9837.5|9835.5|9833.5|9831.5|9838.5|9836.5|9832.5|9830.5|1593
1722006300000|2024-07-26 15:05:00|9832.5|9830.5|9828.5|9826.5|9833.5|9831.5|9828.5|9826.5|1148
1722006600000|2024-07-26 15:10:00|9827.5|9825.5|9820.5|9818.5|9827.5|9825.5|9820.5|9818.5|3569
1722006900000|2024-07-26 15:15:00|9821|9819|9821.5|9819.5|9821.5|9819.5|9817.5|9815.5|2612
1722007200000|2024-07-26 15:20:00|9821|9819|9823.5|9821.5|9823.5|9821.5|9819.5|9817.5|663
1722007500000|2024-07-26 15:25:00|9824.5|9822.5|9821.5|9819.5|9825.5|9823.5|9821.5|9819.5|987
1722007800000|2024-07-26 15:30:00|9822|9820|9822.5|9820.5|9824.5|9822.5|9821.5|9819.5|778
1722008100000|2024-07-26 15:35:00|9821.5|9819.5|9821.5|9819.5|9822.5|9820.5|9820.5|9818.5|775
1722008400000|2024-07-26 15:40:00|9820.5|9818.5|9820.5|9818.5|9822.5|9820.5|9820.5|9818.5|359
1722008700000|2024-07-26 15:45:00|9821.5|9819.5|9818.5|9816.5|9821.5|9819.5|9818.5|9816.5|553
1722009000000|2024-07-26 15:50:00|9817.5|9815.5|9819|9817|9819.5|9817.5|9817.5|9815.5|512
1722009300000|2024-07-26 15:55:00|9818.5|9816.5|9819.5|9817.5|9820.5|9818.5|9817.5|9815.5|560
1722009600000|2024-07-26 16:00:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|364
1722009900000|2024-07-26 16:05:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|261
1722010200000|2024-07-26 16:10:00|9818.5|9816.5|9821.5|9819.5|9821.5|9819.5|9818.5|9816.5|506
1722010500000|2024-07-26 16:15:00|9821|9819|9819.5|9817.5|9821.5|9819.5|9819.5|9817.5|498
1722010800000|2024-07-26 16:20:00|9818.5|9816.5|9820.5|9818.5|9820.5|9818.5|9818.5|9816.5|324
1722011100000|2024-07-26 16:25:00|9821.5|9819.5|9822.5|9820.5|9822.5|9820.5|9820.5|9818.5|111
1722011400000|2024-07-26 16:30:00|9822|9820|9821.5|9819.5|9822.5|9820.5|9821|9819|107
1722011700000|2024-07-26 16:35:00|9820.5|9818.5|9819.5|9817.5|9820.5|9818.5|9819.5|9817.5|281
1722012000000|2024-07-26 16:40:00|9818.5|9816.5|9820|9818|9820|9818|9818.5|9816.5|704
1722012300000|2024-07-26 16:45:00|9819.5|9817.5|9821.5|9819.5|9821.5|9819.5|9819.5|9817.5|202
1722012600000|2024-07-26 16:50:00|9821|9819|9820.5|9818.5|9821.5|9819.5|9820.5|9818.5|208
1722012900000|2024-07-26 16:55:00|9820|9818|9817.5|9815.5|9820|9818|9817.5|9815.5|382
1722236400000|2024-07-29 07:00:00|9836.5|9834.5|9849.5|9847.5|9853.5|9851.5|9836.5|9834.5|2607
1722236700000|2024-07-29 07:05:00|9848.5|9846.5|9852.5|9850.5|9854.5|9852.5|9848|9846|899
1722237000000|2024-07-29 07:10:00|9853.5|9851.5|9857.5|9855.5|9858.5|9856.5|9853.5|9851.5|1412
1722237300000|2024-07-29 07:15:00|9858.5|9856.5|9862.5|9860.5|9864.5|9862.5|9857.5|9855.5|719
1722237600000|2024-07-29 07:20:00|9861.5|9859.5|9863.5|9861.5|9865.5|9863.5|9861.5|9859.5|1047
1722237900000|2024-07-29 07:25:00|9864|9862|9858.5|9856.5|9864.5|9862.5|9858.5|9856.5|1044
1722238200000|2024-07-29 07:30:00|9859|9857|9858.5|9856.5|9860.5|9858.5|9856.5|9854.5|1443
1722238500000|2024-07-29 07:35:00|9857.5|9855.5|9857.5|9855.5|9861.5|9859.5|9856.5|9854.5|1309
1722238800000|2024-07-29 07:40:00|9857|9855|9852.5|9850.5|9858.5|9856.5|9852.5|9850.5|1010
1722239100000|2024-07-29 07:45:00|9851.5|9849.5|9854|9852|9855.5|9853.5|9849.5|9847.5|994
1722239400000|2024-07-29 07:50:00|9853.5|9851.5|9851.5|9849.5|9856.5|9854.5|9850.5|9848.5|884
1722239700000|2024-07-29 07:55:00|9852|9850|9854.5|9852.5|9855.5|9853.5|9851.5|9849.5|695
1722240000000|2024-07-29 08:00:00|9855.5|9853.5|9859.5|9857.5|9859.5|9857.5|9855.5|9853.5|794
1722240300000|2024-07-29 08:05:00|9858.5|9856.5|9861.5|9859.5|9862.5|9860.5|9858.5|9856.5|1232
1722240600000|2024-07-29 08:10:00|9862.5|9860.5|9866.5|9864.5|9867.5|9865.5|9861.5|9859.5|980
1722240900000|2024-07-29 08:15:00|9867.5|9865.5|9866.5|9864.5|9868.5|9866.5|9864.5|9862.5|528
1722241200000|2024-07-29 08:20:00|9867.5|9865.5|9868|9866|9868.5|9866.5|9863.5|9861.5|867
1722241500000|2024-07-29 08:25:00|9867.5|9865.5|9863.5|9861.5|9868.5|9866.5|9863.5|9861.5|692
1722241800000|2024-07-29 08:30:00|9864.5|9862.5|9864.5|9862.5|9867.5|9865.5|9863.5|9861.5|709
1722242100000|2024-07-29 08:35:00|9865.5|9863.5|9867.5|9865.5|9868.5|9866.5|9863.5|9861.5|789
1722242400000|2024-07-29 08:40:00|9868.5|9866.5|9868.5|9866.5|9868.5|9866.5|9864.5|9862.5|828
1722242700000|2024-07-29 08:45:00|9867.5|9865.5|9873.5|9871.5|9874.5|9872.5|9867.5|9865.5|1847
1722243000000|2024-07-29 08:50:00|9872.5|9870.5|9872.5|9870.5|9874.5|9872.5|9872.5|9870.5|905
1722243300000|2024-07-29 08:55:00|9873.5|9871.5|9871.5|9869.5|9874.5|9872.5|9869.5|9867.5|1512
1722243600000|2024-07-29 09:00:00|9870.5|9868.5|9873.5|9871.5|9874.5|9872.5|9870.5|9868.5|1015
1722243900000|2024-07-29 09:05:00|9872.5|9870.5|9873.5|9871.5|9874.5|9872.5|9872.5|9870.5|518
1722244200000|2024-07-29 09:10:00|9874.5|9872.5|9875.5|9873.5|9877.5|9875.5|9874.5|9872.5|550
1722244500000|2024-07-29 09:15:00|9875|9873|9874.5|9872.5|9877.5|9875.5|9874.5|9872.5|890
1722244800000|2024-07-29 09:20:00|9875.5|9873.5|9876.5|9874.5|9878.5|9876.5|9875.5|9873.5|1329
1722245100000|2024-07-29 09:25:00|9876|9874|9879|9877|9880.5|9878.5|9875.5|9873.5|1640
1722245400000|2024-07-29 09:30:00|9878.5|9876.5|9875.5|9873.5|9881.5|9879.5|9875.5|9873.5|1158
1722245700000|2024-07-29 09:35:00|9874.5|9872.5|9877.5|9875.5|9878.5|9876.5|9873.5|9871.5|1560
1722246000000|2024-07-29 09:40:00|9878.5|9876.5|9876.5|9874.5|9878.5|9876.5|9876.5|9874.5|1202
1722246300000|2024-07-29 09:45:00|9877|9875|9876.5|9874.5|9877|9875|9874.5|9872.5|1394
1722246600000|2024-07-29 09:50:00|9875.5|9873.5|9879.5|9877.5|9879.5|9877.5|9875.5|9873.5|885
1722246900000|2024-07-29 09:55:00|9878.5|9876.5|9878.5|9876.5|9879.5|9877.5|9876.5|9874.5|1379
1722247200000|2024-07-29 10:00:00|9879.5|9877.5|9882.5|9880.5|9882.5|9880.5|9878.5|9876.5|1315
1722247500000|2024-07-29 10:05:00|9882|9880|9881.5|9879.5|9883.5|9881.5|9880.5|9878.5|1188
1722247800000|2024-07-29 10:10:00|9882|9880|9883.5|9881.5|9884.5|9882.5|9882|9880|737
1722248100000|2024-07-29 10:15:00|9884.5|9882.5|9885.5|9883.5|9885.5|9883.5|9882.5|9880.5|1149
1722248400000|2024-07-29 10:20:00|9884.5|9882.5|9886.5|9884.5|9888.5|9886.5|9884.5|9882.5|1332
1722248700000|2024-07-29 10:25:00|9887.5|9885.5|9886.5|9884.5|9888.5|9886.5|9886.5|9884.5|805
1722249000000|2024-07-29 10:30:00|9887|9885|9888|9886|9888.5|9886.5|9887|9885|997
1722249300000|2024-07-29 10:35:00|9888.5|9886.5|9887.5|9885.5|9889.5|9887.5|9886.5|9884.5|1147
1722249600000|2024-07-29 10:40:00|9886.5|9884.5|9885.5|9883.5|9887.5|9885.5|9884.5|9882.5|950
1722249900000|2024-07-29 10:45:00|9886.5|9884.5|9887.5|9885.5|9887.5|9885.5|9885.5|9883.5|418
1722250200000|2024-07-29 10:50:00|9886.5|9884.5|9890.5|9888.5|9890.5|9888.5|9886.5|9884.5|763
1722250500000|2024-07-29 10:55:00|9889.5|9887.5|9890.5|9888.5|9891|9889|9889.5|9887.5|676
1722250800000|2024-07-29 11:00:00|9891.5|9889.5|9892|9890|9892.5|9890.5|9891.5|9889.5|666
1722251100000|2024-07-29 11:05:00|9891.5|9889.5|9890.5|9888.5|9892.5|9890.5|9890.5|9888.5|442
1722251400000|2024-07-29 11:10:00|9891.5|9889.5|9892.5|9890.5|9893.5|9891.5|9891.5|9889.5|1528
1722251700000|2024-07-29 11:15:00|9892|9890|9889.5|9887.5|9892.5|9890.5|9888.5|9886.5|680
1722252000000|2024-07-29 11:20:00|9888.5|9886.5|9887.5|9885.5|9889.5|9887.5|9887.5|9885.5|761
1722252300000|2024-07-29 11:25:00|9886.5|9884.5|9884.5|9882.5|9888.5|9886.5|9884.5|9882.5|1296
1722252600000|2024-07-29 11:30:00|9885.5|9883.5|9882.5|9880.5|9885.5|9883.5|9881.5|9879.5|927
1722252900000|2024-07-29 11:35:00|9883.5|9881.5|9884.5|9882.5|9885.5|9883.5|9883.5|9881.5|985
1722253200000|2024-07-29 11:40:00|9883.5|9881.5|9884.5|9882.5|9884.5|9882.5|9883.5|9881.5|301
1722253500000|2024-07-29 11:45:00|9885.5|9883.5|9888.5|9886.5|9888.5|9886.5|9884.5|9882.5|785
1722253800000|2024-07-29 11:50:00|9887.5|9885.5|9889.5|9887.5|9889.5|9887.5|9887.5|9885.5|425
1722254100000|2024-07-29 11:55:00|9889|9887|9888.5|9886.5|9890.5|9888.5|9887.5|9885.5|790
1722254400000|2024-07-29 12:00:00|9888|9886|9887.5|9885.5|9888.5|9886.5|9885.5|9883.5|1090
1722254700000|2024-07-29 12:05:00|9888.5|9886.5|9886.5|9884.5|9888.5|9886.5|9885.5|9883.5|859
1722255000000|2024-07-29 12:10:00|9887.5|9885.5|9883.5|9881.5|9887.5|9885.5|9883.5|9881.5|686
1722255300000|2024-07-29 12:15:00|9884.5|9882.5|9879.5|9877.5|9884.5|9882.5|9879.5|9877.5|927
1722255600000|2024-07-29 12:20:00|9880.5|9878.5|9877.5|9875.5|9880.5|9878.5|9876.5|9874.5|635
1722255900000|2024-07-29 12:25:00|9876.5|9874.5|9878.5|9876.5|9880.5|9878.5|9876.5|9874.5|967
1722256200000|2024-07-29 12:30:00|9879.5|9877.5|9878.5|9876.5|9880.5|9878.5|9877.5|9875.5|1107
1722256500000|2024-07-29 12:35:00|9879.5|9877.5|9884.5|9882.5|9884.5|9882.5|9879.5|9877.5|610
1722256800000|2024-07-29 12:40:00|9885.5|9883.5|9886.5|9884.5|9888.5|9886.5|9884.5|9882.5|783
1722257100000|2024-07-29 12:45:00|9886|9884|9882.5|9880.5|9886.5|9884.5|9881.5|9879.5|336
1722257400000|2024-07-29 12:50:00|9882|9880|9879.5|9877.5|9882.5|9880.5|9878.5|9876.5|992
1722257700000|2024-07-29 12:55:00|9880|9878|9880.5|9878.5|9881.5|9879.5|9877.5|9875.5|713
1722258000000|2024-07-29 13:00:00|9879.5|9877.5|9880.5|9878.5|9880.5|9878.5|9877|9875|1051
1722258300000|2024-07-29 13:05:00|9879.5|9877.5|9881.5|9879.5|9881.5|9879.5|9876.5|9874.5|1261
1722258600000|2024-07-29 13:10:00|9882.5|9880.5|9877.5|9875.5|9883.5|9881.5|9876.5|9874.5|1078
1722258900000|2024-07-29 13:15:00|9876.5|9874.5|9880.5|9878.5|9880.5|9878.5|9876.5|9874.5|985
1722259200000|2024-07-29 13:20:00|9879.5|9877.5|9884.5|9882.5|9884.5|9882.5|9878.5|9876.5|962
1722259500000|2024-07-29 13:25:00|9883.5|9881.5|9877.5|9875.5|9884.5|9882.5|9877.5|9875.5|1364
1722259800000|2024-07-29 13:30:00|9878|9876|9867.5|9865.5|9878.5|9876.5|9867.5|9865.5|1949
1722260100000|2024-07-29 13:35:00|9866.5|9864.5|9867.5|9865.5|9870.5|9868.5|9865.5|9863.5|2151
1722260400000|2024-07-29 13:40:00|9868.5|9866.5|9872.5|9870.5|9873.5|9871.5|9866.5|9864.5|2506
1722260700000|2024-07-29 13:45:00|9873.5|9871.5|9868.5|9866.5|9874.5|9872.5|9868.5|9866.5|2103
1722261000000|2024-07-29 13:50:00|9869.5|9867.5|9862.5|9860.5|9869.5|9867.5|9862.5|9860.5|1657
1722261300000|2024-07-29 13:55:00|9861.5|9859.5|9859.5|9857.5|9865.5|9863.5|9857.5|9855.5|1805
1722261600000|2024-07-29 14:00:00|9860.5|9858.5|9861.5|9859.5|9864.5|9862.5|9859.5|9857.5|1763
1722261900000|2024-07-29 14:05:00|9859.5|9857.5|9865.5|9863.5|9866.5|9864.5|9859.5|9857.5|1998
1722262200000|2024-07-29 14:10:00|9866|9864|9867.5|9865.5|9870.5|9868.5|9866|9864|1225
1722262500000|2024-07-29 14:15:00|9868.5|9866.5|9870.5|9868.5|9871.5|9869.5|9867.5|9865.5|1156
1722262800000|2024-07-29 14:20:00|9871|9869|9869.5|9867.5|9871.5|9869.5|9868.5|9866.5|722
1722263100000|2024-07-29 14:25:00|9868.5|9866.5|9865.5|9863.5|9868.5|9866.5|9862.5|9860.5|2270
1722263400000|2024-07-29 14:30:00|9864.5|9862.5|9861|9859|9866.5|9864.5|9860.5|9858.5|1647
1722263700000|2024-07-29 14:35:00|9861.5|9859.5|9859.5|9857.5|9863.5|9861.5|9859.5|9857.5|851
1722264000000|2024-07-29 14:40:00|9860.5|9858.5|9860.5|9858.5|9864.5|9862.5|9859.5|9857.5|1680
1722264300000|2024-07-29 14:45:00|9859.5|9857.5|9861.5|9859.5|9861.5|9859.5|9857.5|9855.5|1439
1722264600000|2024-07-29 14:50:00|9862.5|9860.5|9863.5|9861.5|9865.5|9863.5|9860.5|9858.5|1075
1722264900000|2024-07-29 14:55:00|9863|9861|9864.5|9862.5|9864.5|9862.5|9860.5|9858.5|1093
1722265200000|2024-07-29 15:00:00|9865.5|9863.5|9870.5|9868.5|9871|9869|9862.5|9860.5|1707
1722265500000|2024-07-29 15:05:00|9871|9869|9866.5|9864.5|9871.5|9869.5|9865.5|9863.5|1382
1722265800000|2024-07-29 15:10:00|9865.5|9863.5|9870.5|9868.5|9871.5|9869.5|9865.5|9863.5|3345
1722266100000|2024-07-29 15:15:00|9869.5|9867.5|9869.5|9867.5|9871.5|9869.5|9869.5|9867.5|1773
1722266400000|2024-07-29 15:20:00|9870.5|9868.5|9869|9867|9870.5|9868.5|9868.5|9866.5|1116
1722266700000|2024-07-29 15:25:00|9869.5|9867.5|9868.5|9866.5|9869.5|9867.5|9866.5|9864.5|1225
1722267000000|2024-07-29 15:30:00|9869.5|9867.5|9871.5|9869.5|9872.5|9870.5|9869.5|9867.5|1431
1722267300000|2024-07-29 15:35:00|9871|9869|9868.5|9866.5|9871.5|9869.5|9867.5|9865.5|766
1722267600000|2024-07-29 15:40:00|9869.5|9867.5|9867.5|9865.5|9869.5|9867.5|9867.5|9865.5|656
1722267900000|2024-07-29 15:45:00|9866.5|9864.5|9867.5|9865.5|9867.5|9865.5|9865.5|9863.5|559
1722268200000|2024-07-29 15:50:00|9868.5|9866.5|9869.5|9867.5|9869.5|9867.5|9867.5|9865.5|366
1722268500000|2024-07-29 15:55:00|9870.5|9868.5|9865.5|9863.5|9870.5|9868.5|9864.5|9862.5|832
1722268800000|2024-07-29 16:00:00|9864.5|9862.5|9864.5|9862.5|9865.5|9863.5|9864.5|9862.5|360
1722269100000|2024-07-29 16:05:00|9863.5|9861.5|9862.5|9860.5|9863.5|9861.5|9862.5|9860.5|67
1722269400000|2024-07-29 16:10:00|9861.5|9859.5|9861.5|9859.5|9861.5|9859.5|9861|9859|249
1722269700000|2024-07-29 16:15:00|9860.5|9858.5|9860.5|9858.5|9861.5|9859.5|9860.5|9858.5|118
1722270000000|2024-07-29 16:20:00|9861.5|9859.5|9859.5|9857.5|9861.5|9859.5|9859.5|9857.5|258
1722270300000|2024-07-29 16:25:00|9860|9858|9860.5|9858.5|9861.5|9859.5|9859.5|9857.5|283
1722270600000|2024-07-29 16:30:00|9861.5|9859.5|9863.5|9861.5|9863.5|9861.5|9861.5|9859.5|287
1722270900000|2024-07-29 16:35:00|9862.5|9860.5|9863.5|9861.5|9863.5|9861.5|9862.5|9860.5|262
1722271200000|2024-07-29 16:40:00|9862.5|9860.5|9861.5|9859.5|9863.5|9861.5|9861.5|9859.5|197
1722271500000|2024-07-29 16:45:00|9862.5|9860.5|9861.5|9859.5|9862.5|9860.5|9861.5|9859.5|105
1722271800000|2024-07-29 16:50:00|9862|9860|9862.5|9860.5|9862.5|9860.5|9861.5|9859.5|351
1722272100000|2024-07-29 16:55:00|9863.5|9861.5|9864|9862|9864.5|9862.5|9862.5|9860.5|357
1722322800000|2024-07-30 07:00:00|9872.5|9870.5|9866.5|9864.5|9875.5|9873.5|9865.5|9863.5|1812
1722323100000|2024-07-30 07:05:00|9867.5|9865.5|9869.5|9867.5|9872.5|9870.5|9865.5|9863.5|1651
1722323400000|2024-07-30 07:10:00|9869|9867|9862.5|9860.5|9869.5|9867.5|9861.5|9859.5|1484
1722323700000|2024-07-30 07:15:00|9861.5|9859.5|9860.5|9858.5|9865|9863|9859.5|9857.5|740
1722324000000|2024-07-30 07:20:00|9860|9858|9857|9855|9860.5|9858.5|9856.5|9854.5|933
1722324300000|2024-07-30 07:25:00|9856.5|9854.5|9858.5|9856.5|9859.5|9857.5|9856.5|9854.5|775
1722324600000|2024-07-30 07:30:00|9857.5|9855.5|9857.5|9855.5|9861.5|9859.5|9856.5|9854.5|1249
1722324900000|2024-07-30 07:35:00|9857|9855|9859.5|9857.5|9861.5|9859.5|9856.5|9854.5|625
1722325200000|2024-07-30 07:40:00|9858.5|9856.5|9854|9852|9858.5|9856.5|9852.5|9850.5|951
1722325500000|2024-07-30 07:45:00|9853.5|9851.5|9856|9854|9856|9854|9853.5|9851.5|1007
1722325800000|2024-07-30 07:50:00|9855.5|9853.5|9851.5|9849.5|9856.5|9854.5|9850.5|9848.5|901
1722326100000|2024-07-30 07:55:00|9852.5|9850.5|9859.5|9857.5|9860.5|9858.5|9852.5|9850.5|953
1722326400000|2024-07-30 08:00:00|9860.5|9858.5|9855.5|9853.5|9863.5|9861.5|9852.5|9850.5|1804
1722326700000|2024-07-30 08:05:00|9856.5|9854.5|9853.5|9851.5|9859.5|9857.5|9852.5|9850.5|966
1722327000000|2024-07-30 08:10:00|9852.5|9850.5|9850.5|9848.5|9853.5|9851.5|9849.5|9847.5|575
1722327300000|2024-07-30 08:15:00|9849.5|9847.5|9850.5|9848.5|9851.5|9849.5|9846.5|9844.5|1380
1722327600000|2024-07-30 08:20:00|9849.5|9847.5|9851.5|9849.5|9853.5|9851.5|9849.5|9847.5|739
1722327900000|2024-07-30 08:25:00|9852.5|9850.5|9847|9845|9852.5|9850.5|9846.5|9844.5|991
1722328200000|2024-07-30 08:30:00|9847.5|9845.5|9847.5|9845.5|9847.5|9845.5|9844.5|9842.5|1011
1722328500000|2024-07-30 08:35:00|9848.5|9846.5|9851.5|9849.5|9851.5|9849.5|9846.5|9844.5|1162
1722328800000|2024-07-30 08:40:00|9852.5|9850.5|9859.5|9857.5|9859.5|9857.5|9852.5|9850.5|1875
1722329100000|2024-07-30 08:45:00|9858.5|9856.5|9861.5|9859.5|9862.5|9860.5|9857.5|9855.5|783
1722329400000|2024-07-30 08:50:00|9862|9860|9861.5|9859.5|9864.5|9862.5|9860.5|9858.5|2517
1722329700000|2024-07-30 08:55:00|9860.5|9858.5|9858.5|9856.5|9861.5|9859.5|9857.5|9855.5|5341
1722330000000|2024-07-30 09:00:00|9859.5|9857.5|9852.5|9850.5|9859.5|9857.5|9851.5|9849.5|3336
1722330300000|2024-07-30 09:05:00|9853.5|9851.5|9854.5|9852.5|9855.5|9853.5|9852.5|9850.5|1294
1722330600000|2024-07-30 09:10:00|9853.5|9851.5|9851.5|9849.5|9854.5|9852.5|9850.5|9848.5|634
1722330900000|2024-07-30 09:15:00|9850.5|9848.5|9849.5|9847.5|9850.5|9848.5|9848.5|9846.5|995
1722331200000|2024-07-30 09:20:00|9848.5|9846.5|9847.5|9845.5|9849.5|9847.5|9846.5|9844.5|838
1722331500000|2024-07-30 09:25:00|9848.5|9846.5|9848.5|9846.5|9849.5|9847.5|9847.5|9845.5|1042
1722331800000|2024-07-30 09:30:00|9849.5|9847.5|9850.5|9848.5|9850.5|9848.5|9848.5|9846.5|923
1722332100000|2024-07-30 09:35:00|9851.5|9849.5|9856.5|9854.5|9856.5|9854.5|9851.5|9849.5|1282
1722332400000|2024-07-30 09:40:00|9855.5|9853.5|9857.5|9855.5|9858.5|9856.5|9855.5|9853.5|653
1722332700000|2024-07-30 09:45:00|9858.5|9856.5|9862.5|9860.5|9863|9861|9858.5|9856.5|1137
1722333000000|2024-07-30 09:50:00|9861.5|9859.5|9859.5|9857.5|9862.5|9860.5|9859.5|9857.5|965
1722333300000|2024-07-30 09:55:00|9860.5|9858.5|9862.5|9860.5|9862.5|9860.5|9860.5|9858.5|608
1722333600000|2024-07-30 10:00:00|9861.5|9859.5|9863.5|9861.5|9864.5|9862.5|9860.5|9858.5|791
1722333900000|2024-07-30 10:05:00|9864.5|9862.5|9862|9860|9864.5|9862.5|9861.5|9859.5|1049
1722334200000|2024-07-30 10:10:00|9861.5|9859.5|9859.5|9857.5|9862.5|9860.5|9858.5|9856.5|514
1722334500000|2024-07-30 10:15:00|9860.5|9858.5|9861.5|9859.5|9862.5|9860.5|9860|9858|482
1722334800000|2024-07-30 10:20:00|9860.5|9858.5|9862.5|9860.5|9864.5|9862.5|9860.5|9858.5|649
1722335100000|2024-07-30 10:25:00|9863.5|9861.5|9861.5|9859.5|9863.5|9861.5|9860.5|9858.5|464
1722335400000|2024-07-30 10:30:00|9860.5|9858.5|9860.5|9858.5|9861.5|9859.5|9859.5|9857.5|332
1722335700000|2024-07-30 10:35:00|9861.5|9859.5|9862.5|9860.5|9863.5|9861.5|9861.5|9859.5|509
1722336000000|2024-07-30 10:40:00|9863.5|9861.5|9866.5|9864.5|9866.5|9864.5|9863.5|9861.5|627
1722336300000|2024-07-30 10:45:00|9867.5|9865.5|9869.5|9867.5|9869.5|9867.5|9867.5|9865.5|807
1722336600000|2024-07-30 10:50:00|9870.5|9868.5|9867.5|9865.5|9870.5|9868.5|9866.5|9864.5|635
1722336900000|2024-07-30 10:55:00|9868.5|9866.5|9869.5|9867.5|9869.5|9867.5|9867.5|9865.5|315
1722337200000|2024-07-30 11:00:00|9868.5|9866.5|9866.5|9864.5|9869.5|9867.5|9866.5|9864.5|633
1722337500000|2024-07-30 11:05:00|9865.5|9863.5|9868.5|9866.5|9868.5|9866.5|9865|9863|325
1722337800000|2024-07-30 11:10:00|9868|9866|9870.5|9868.5|9870.5|9868.5|9867.5|9865.5|633
1722338100000|2024-07-30 11:15:00|9869.5|9867.5|9870.5|9868.5|9871.5|9869.5|9867.5|9865.5|1111
1722338400000|2024-07-30 11:20:00|9869.5|9867.5|9870.5|9868.5|9872.5|9870.5|9869.5|9867.5|783
1722338700000|2024-07-30 11:25:00|9871.5|9869.5|9868.5|9866.5|9871.5|9869.5|9867.5|9865.5|665
1722339000000|2024-07-30 11:30:00|9867.5|9865.5|9867.5|9865.5|9868.5|9866.5|9867.5|9865.5|731
1722339300000|2024-07-30 11:35:00|9866.5|9864.5|9869.5|9867.5|9870.5|9868.5|9866.5|9864.5|565
1722339600000|2024-07-30 11:40:00|9870.5|9868.5|9871.5|9869.5|9871.5|9869.5|9869|9867|717
1722339900000|2024-07-30 11:45:00|9871|9869|9867.5|9865.5|9871|9869|9867.5|9865.5|853
1722340200000|2024-07-30 11:50:00|9868.5|9866.5|9867.5|9865.5|9868.5|9866.5|9866.5|9864.5|710
1722340500000|2024-07-30 11:55:00|9866.5|9864.5|9866.5|9864.5|9867.5|9865.5|9866.5|9864.5|1236
1722340800000|2024-07-30 12:00:00|9866|9864|9863.5|9861.5|9867.5|9865.5|9861.5|9859.5|1085
1722341100000|2024-07-30 12:05:00|9862.5|9860.5|9865.5|9863.5|9867.5|9865.5|9862.5|9860.5|1064
1722341400000|2024-07-30 12:10:00|9864.5|9862.5|9865.5|9863.5|9865.5|9863.5|9862.5|9860.5|531
1722341700000|2024-07-30 12:15:00|9865|9863|9860.5|9858.5|9865.5|9863.5|9859.5|9857.5|382
1722342000000|2024-07-30 12:20:00|9859.5|9857.5|9862.5|9860.5|9863.5|9861.5|9859.5|9857.5|1077
1722342300000|2024-07-30 12:25:00|9863.5|9861.5|9862.5|9860.5|9865.5|9863.5|9862|9860|675
1722342600000|2024-07-30 12:30:00|9861.5|9859.5|9859.5|9857.5|9861.5|9859.5|9858.5|9856.5|716
1722342900000|2024-07-30 12:35:00|9858.5|9856.5|9858.5|9856.5|9862.5|9860.5|9858|9856|650
1722343200000|2024-07-30 12:40:00|9858|9856|9856.5|9854.5|9859.5|9857.5|9856.5|9854.5|876
1722343500000|2024-07-30 12:45:00|9855.5|9853.5|9859.5|9857.5|9860.5|9858.5|9854.5|9852.5|1436
1722343800000|2024-07-30 12:50:00|9860|9858|9864|9862|9864.5|9862.5|9859.5|9857.5|835
1722344100000|2024-07-30 12:55:00|9864.5|9862.5|9867.5|9865.5|9867.5|9865.5|9863.5|9861.5|556
1722344400000|2024-07-30 13:00:00|9866.5|9864.5|9874.5|9872.5|9875.5|9873.5|9866.5|9864.5|1076
1722344700000|2024-07-30 13:05:00|9873.5|9871.5|9876.5|9874.5|9877|9875|9872.5|9870.5|1166
1722345000000|2024-07-30 13:10:00|9876|9874|9883.5|9881.5|9884.5|9882.5|9875.5|9873.5|1428
1722345300000|2024-07-30 13:15:00|9884|9882|9883.5|9881.5|9886.5|9884.5|9883.5|9881.5|1091
1722345600000|2024-07-30 13:20:00|9884.5|9882.5|9887.5|9885.5|9890.5|9888.5|9883.5|9881.5|2506
1722345900000|2024-07-30 13:25:00|9888.5|9886.5|9888.5|9886.5|9889.5|9887.5|9886.5|9884.5|1160
1722346200000|2024-07-30 13:30:00|9889.5|9887.5|9887|9885|9891.5|9889.5|9886.5|9884.5|1793
1722346500000|2024-07-30 13:35:00|9886.5|9884.5|9883.5|9881.5|9888.5|9886.5|9882.5|9880.5|1175
1722346800000|2024-07-30 13:40:00|9882.5|9880.5|9885.5|9883.5|9888.5|9886.5|9882.5|9880.5|1074
1722347100000|2024-07-30 13:45:00|9884.5|9882.5|9888.5|9886.5|9890|9888|9883.5|9881.5|1379
1722347400000|2024-07-30 13:50:00|9889.5|9887.5|9890.5|9888.5|9892.5|9890.5|9887.5|9885.5|1346
1722347700000|2024-07-30 13:55:00|9889.5|9887.5|9894|9891|9894|9891|9889.5|9887.5|1254
1722348000000|2024-07-30 14:00:00|9895|9893|9874.5|9872.5|9895|9893|9871.5|9869.5|2789
1722348300000|2024-07-30 14:05:00|9875|9873|9879.5|9877.5|9884.5|9882.5|9873.5|9871.5|1041
1722348600000|2024-07-30 14:10:00|9880.5|9878.5|9884.5|9882.5|9885.5|9883.5|9877.5|9875.5|993
1722348900000|2024-07-30 14:15:00|9885|9883|9877.5|9875.5|9885.5|9883.5|9876.5|9874.5|1064
1722349200000|2024-07-30 14:20:00|9877|9875|9879.5|9877.5|9881.5|9879.5|9876.5|9874.5|1160
1722349500000|2024-07-30 14:25:00|9878.5|9876.5|9882.5|9880.5|9883.5|9881.5|9878|9876|702
1722349800000|2024-07-30 14:30:00|9881.5|9879.5|9882.5|9880.5|9882.5|9880.5|9877.5|9875.5|887
1722350100000|2024-07-30 14:35:00|9883.5|9881.5|9878.5|9876.5|9883.5|9881.5|9878.5|9876.5|1220
1722350400000|2024-07-30 14:40:00|9877.5|9875.5|9881.5|9879.5|9882.5|9880.5|9877.5|9875.5|904
1722350700000|2024-07-30 14:45:00|9880.5|9878.5|9882.5|9880.5|9883|9881|9880.5|9878.5|735
1722351000000|2024-07-30 14:50:00|9882|9880|9883.5|9881.5|9883.5|9881.5|9880.5|9878.5|794
1722351300000|2024-07-30 14:55:00|9882.5|9880.5|9881.5|9879.5|9884.5|9882.5|9879.5|9877.5|981
1722351600000|2024-07-30 15:00:00|9882.5|9880.5|9879.5|9877.5|9883.5|9881.5|9879.5|9877.5|1824
1722351900000|2024-07-30 15:05:00|9878.5|9876.5|9875.5|9873.5|9879.5|9877.5|9872.5|9870.5|1699
1722352200000|2024-07-30 15:10:00|9874.5|9872.5|9876.5|9874.5|9876.5|9874.5|9870.5|9868.5|2058
1722352500000|2024-07-30 15:15:00|9875.5|9873.5|9873.5|9871.5|9876.5|9874.5|9870.5|9868.5|1659
1722352800000|2024-07-30 15:20:00|9872.5|9870.5|9870.5|9868.5|9874.5|9872.5|9868.5|9866.5|956
1722353100000|2024-07-30 15:25:00|9871.5|9869.5|9871.5|9869.5|9873.5|9871.5|9870|9868|416
1722353400000|2024-07-30 15:30:00|9872|9870|9869.5|9867.5|9872|9870|9869.5|9867.5|811
1722353700000|2024-07-30 15:35:00|9870.5|9868.5|9870.5|9868.5|9874.5|9872.5|9869.5|9867.5|928
1722354000000|2024-07-30 15:40:00|9870|9868|9866.5|9864.5|9870|9868|9866.5|9864.5|600
1722354300000|2024-07-30 15:45:00|9867.5|9865.5|9871.5|9869.5|9872.5|9870.5|9867|9865|574
1722354600000|2024-07-30 15:50:00|9872|9870|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|291
1722354900000|2024-07-30 15:55:00|9871.5|9869.5|9872|9870|9872.5|9870.5|9871.5|9869.5|344
1722355200000|2024-07-30 16:00:00|9872.5|9870.5|9872.5|9870.5|9872.5|9870.5|9870.5|9868.5|467
1722355500000|2024-07-30 16:05:00|9871.5|9869.5|9875|9873|9876.5|9874.5|9871.5|9869.5|237
1722355800000|2024-07-30 16:10:00|9874.5|9872.5|9872.5|9870.5|9875.5|9873.5|9871.5|9869.5|620
1722356100000|2024-07-30 16:15:00|9871.5|9869.5|9872.5|9870.5|9874.5|9872.5|9871.5|9869.5|606
1722356400000|2024-07-30 16:20:00|9872|9870|9872.5|9870.5|9873.5|9871.5|9871.5|9869.5|264
1722356700000|2024-07-30 16:25:00|9873|9871|9874.5|9872.5|9877|9875|9873|9871|524
1722357000000|2024-07-30 16:30:00|9875.5|9873.5|9875.5|9873.5|9876.5|9874.5|9875.5|9873.5|379
1722357300000|2024-07-30 16:35:00|9874.5|9872.5|9875.5|9873.5|9876.5|9874.5|9874.5|9872.5|165
1722357600000|2024-07-30 16:40:00|9876.5|9874.5|9875.5|9873.5|9876.5|9874.5|9875.5|9873.5|242
1722357900000|2024-07-30 16:45:00|9876.5|9874.5|9876.5|9874.5|9876.5|9874.5|9875.5|9873.5|445
1722358200000|2024-07-30 16:50:00|9876|9874|9877.5|9875.5|9878.5|9876.5|9875.5|9873.5|377
1722358500000|2024-07-30 16:55:00|9878.5|9876.5|9889|9887|9889.5|9887.5|9878.5|9876.5|741
1722409200000|2024-07-31 07:00:00|9891.5|9889.5|9904.5|9902.5|9905.5|9903.5|9889.5|9887.5|2469
1722409500000|2024-07-31 07:05:00|9903.5|9901.5|9893.5|9891.5|9903.5|9901.5|9893.5|9891.5|1243
1722409800000|2024-07-31 07:10:00|9893|9891|9896.5|9894.5|9896.5|9894.5|9892.5|9890.5|939
1722410100000|2024-07-31 07:15:00|9897.5|9895.5|9904.5|9902.5|9904.5|9902.5|9897.5|9895.5|1710
1722410400000|2024-07-31 07:20:00|9905.5|9903.5|9903.5|9901.5|9907.5|9905.5|9901.5|9899.5|1425
1722410700000|2024-07-31 07:25:00|9904.5|9902.5|9903.5|9901.5|9907.5|9905.5|9902.5|9900.5|1164
1722411000000|2024-07-31 07:30:00|9902.5|9900.5|9907|9905|9911|9909|9902.5|9900.5|1147
1722411300000|2024-07-31 07:35:00|9907.5|9905.5|9907.5|9905.5|9908.5|9906.5|9905.5|9903.5|644
1722411600000|2024-07-31 07:40:00|9908.5|9906.5|9909.5|9907.5|9912.5|9910.5|9907.5|9905.5|826
1722411900000|2024-07-31 07:45:00|9908.5|9906.5|9909.5|9907.5|9911.5|9909.5|9907.5|9905.5|836
1722412200000|2024-07-31 07:50:00|9908.5|9906.5|9911.5|9909.5|9912|9910|9908.5|9906.5|950
1722412500000|2024-07-31 07:55:00|9912|9910|9913.5|9911.5|9915.5|9913.5|9910.5|9908.5|1263
1722412800000|2024-07-31 08:00:00|9912.5|9910.5|9910.5|9908.5|9915.5|9913.5|9909.5|9907.5|953
1722413100000|2024-07-31 08:05:00|9909.5|9907.5|9911.5|9909.5|9911.5|9909.5|9908.5|9906.5|973
1722413400000|2024-07-31 08:10:00|9910.5|9908.5|9915.5|9913.5|9916.5|9914.5|9910.5|9908.5|1084
1722413700000|2024-07-31 08:15:00|9914.5|9912.5|9907.5|9905.5|9915|9913|9907.5|9905.5|778
1722414000000|2024-07-31 08:20:00|9908|9906|9912.5|9910.5|9912.5|9910.5|9906.5|9904.5|1540
1722414300000|2024-07-31 08:25:00|9913.5|9911.5|9909.5|9907.5|9913.5|9911.5|9908.5|9906.5|647
1722414600000|2024-07-31 08:30:00|9908.5|9906.5|9910.5|9908.5|9910.5|9908.5|9907.5|9905.5|781
1722414900000|2024-07-31 08:35:00|9911.5|9909.5|9907.5|9905.5|9912.5|9910.5|9905.5|9903.5|1336
1722415200000|2024-07-31 08:40:00|9906.5|9904.5|9903.5|9901.5|9908.5|9906.5|9903.5|9901.5|656
1722415500000|2024-07-31 08:45:00|9904.5|9902.5|9899.5|9897.5|9904.5|9902.5|9899.5|9897.5|2920
1722415800000|2024-07-31 08:50:00|9900.5|9898.5|9898.5|9896.5|9901.5|9899.5|9896.5|9894.5|1211
1722416100000|2024-07-31 08:55:00|9899.5|9897.5|9898.5|9896.5|9900.5|9898.5|9895.5|9893.5|1012
1722416400000|2024-07-31 09:00:00|9898|9896|9893.5|9891.5|9899|9897|9891.5|9889.5|1025
1722416700000|2024-07-31 09:05:00|9894|9892|9894.5|9892.5|9894.5|9892.5|9890.5|9888.5|995
1722417000000|2024-07-31 09:10:00|9893.5|9891.5|9890.5|9888.5|9894.5|9892.5|9889.5|9887.5|1282
1722417300000|2024-07-31 09:15:00|9889.5|9887.5|9889.5|9887.5|9891.5|9889.5|9887.5|9885.5|1295
1722417600000|2024-07-31 09:20:00|9889|9887|9891.5|9889.5|9891.5|9889.5|9889|9887|373
1722417900000|2024-07-31 09:25:00|9890.5|9888.5|9890.5|9888.5|9890.5|9888.5|9887.5|9885.5|537
1722418200000|2024-07-31 09:30:00|9889.5|9887.5|9889.5|9887.5|9891.5|9889.5|9887.5|9885.5|448
1722418500000|2024-07-31 09:35:00|9888.5|9886.5|9888.5|9886.5|9889.5|9887.5|9886.5|9884.5|891
1722418800000|2024-07-31 09:40:00|9888|9886|9888.5|9886.5|9891.5|9889.5|9887.5|9885.5|855
1722419100000|2024-07-31 09:45:00|9887.5|9885.5|9889.5|9887.5|9889.5|9887.5|9886.5|9884.5|976
1722419400000|2024-07-31 09:50:00|9890.5|9888.5|9892.5|9890.5|9892.5|9890.5|9890.5|9888.5|784
1722419700000|2024-07-31 09:55:00|9891.5|9889.5|9890.5|9888.5|9893.5|9891.5|9889.5|9887.5|732
1722420000000|2024-07-31 10:00:00|9891|9889|9892.5|9890.5|9892.5|9890.5|9890.5|9888.5|659
1722420300000|2024-07-31 10:05:00|9893.5|9891.5|9893.5|9891.5|9895.5|9893.5|9892.5|9890.5|799
1722420600000|2024-07-31 10:10:00|9892.5|9890.5|9891.5|9889.5|9893.5|9891.5|9890.5|9888.5|490
1722420900000|2024-07-31 10:15:00|9890.5|9888.5|9892.5|9890.5|9892.5|9890.5|9889.5|9887.5|606
1722421200000|2024-07-31 10:20:00|9893.5|9891.5|9897.5|9895.5|9897.5|9895.5|9892.5|9890.5|954
1722421500000|2024-07-31 10:25:00|9898.5|9896.5|9896.5|9894.5|9898.5|9896.5|9896.5|9894.5|457
1722421800000|2024-07-31 10:30:00|9897.5|9895.5|9898.5|9896.5|9899.5|9897.5|9896.5|9894.5|454
1722422100000|2024-07-31 10:35:00|9897.5|9895.5|9898.5|9896.5|9900.5|9898.5|9896.5|9894.5|1433
1722422400000|2024-07-31 10:40:00|9897.5|9895.5|9898.5|9896.5|9898.5|9896.5|9896.5|9894.5|602
1722422700000|2024-07-31 10:45:00|9899.5|9897.5|9900.5|9898.5|9901.5|9899.5|9898.5|9896.5|934
1722423000000|2024-07-31 10:50:00|9901.5|9899.5|9902.5|9900.5|9902.5|9900.5|9900.5|9898.5|925
1722423300000|2024-07-31 10:55:00|9902|9900|9898.5|9896.5|9902.5|9900.5|9898.5|9896.5|288
1722423600000|2024-07-31 11:00:00|9898|9896|9900.5|9898.5|9902.5|9900.5|9897.5|9895.5|885
1722423900000|2024-07-31 11:05:00|9901.5|9899.5|9898.5|9896.5|9901.5|9899.5|9897.5|9895.5|475
1722424200000|2024-07-31 11:10:00|9897.5|9895.5|9898.5|9896.5|9900.5|9898.5|9897.5|9895.5|756
1722424500000|2024-07-31 11:15:00|9897.5|9895.5|9896.5|9894.5|9897.5|9895.5|9894.5|9892.5|460
1722424800000|2024-07-31 11:20:00|9897.5|9895.5|9898.5|9896.5|9898.5|9896.5|9896.5|9894.5|491
1722425100000|2024-07-31 11:25:00|9897.5|9895.5|9895.5|9893.5|9898.5|9896.5|9895.5|9893.5|804
1722425400000|2024-07-31 11:30:00|9894.5|9892.5|9892.5|9890.5|9895.5|9893.5|9892.5|9890.5|754
1722425700000|2024-07-31 11:35:00|9893.5|9891.5|9896.5|9894.5|9896.5|9894.5|9891.5|9889.5|581
1722426000000|2024-07-31 11:40:00|9897.5|9895.5|9899.5|9897.5|9899.5|9897.5|9896.5|9894.5|952
1722426300000|2024-07-31 11:45:00|9899|9897|9900.5|9898.5|9904.5|9902.5|9899|9897|981
1722426600000|2024-07-31 11:50:00|9900|9898|9898.5|9896.5|9903.5|9901.5|9898.5|9896.5|911
1722426900000|2024-07-31 11:55:00|9898|9896|9897.5|9895.5|9900.5|9898.5|9896.5|9894.5|1039
1722427200000|2024-07-31 12:00:00|9896.5|9894.5|9898.5|9896.5|9898.5|9896.5|9895|9893|845
1722427500000|2024-07-31 12:05:00|9897.5|9895.5|9897.5|9895.5|9898.5|9896.5|9894.5|9892.5|1487
1722427800000|2024-07-31 12:10:00|9898.5|9896.5|9898|9895|9898.5|9896.5|9896.5|9894.5|867
1722428100000|2024-07-31 12:15:00|9899.5|9896|9898.5|9896.5|9903.5|9901.5|9895.5|9893.5|1913
1722428400000|2024-07-31 12:20:00|9899|9897|9897.5|9895.5|9904.5|9902.5|9897.5|9895.5|1226
1722428700000|2024-07-31 12:25:00|9898.5|9896.5|9900.5|9898.5|9903|9901|9897.5|9895.5|1003
1722429000000|2024-07-31 12:30:00|9901|9899|9907.5|9905.5|9908.5|9906.5|9896|9894|2227
1722429300000|2024-07-31 12:35:00|9908.5|9906.5|9908.5|9906.5|9909.5|9907.5|9904|9902|1418
1722429600000|2024-07-31 12:40:00|9907.5|9905.5|9902.5|9900.5|9908.5|9906.5|9901.5|9899.5|1066
1722429900000|2024-07-31 12:45:00|9902|9900|9900.5|9898.5|9905|9903|9897.5|9895.5|968
1722430200000|2024-07-31 12:50:00|9901.5|9899.5|9908.5|9906.5|9909.5|9907.5|9900.5|9898.5|956
1722430500000|2024-07-31 12:55:00|9909.5|9907.5|9911.5|9909.5|9913.5|9911.5|9906.5|9904.5|1231
1722430800000|2024-07-31 13:00:00|9912|9910|9914.5|9912.5|9914.5|9912.5|9910.5|9908.5|1281
1722431100000|2024-07-31 13:05:00|9913.5|9911.5|9912.5|9910.5|9915.5|9913.5|9910.5|9908.5|1487
1722431400000|2024-07-31 13:10:00|9913.5|9911.5|9917.5|9915.5|9919.5|9917.5|9912.5|9910.5|1868
1722431700000|2024-07-31 13:15:00|9918.5|9916.5|9914.5|9912.5|9919.5|9917.5|9913.5|9911.5|2062
1722432000000|2024-07-31 13:20:00|9915.5|9913.5|9918.5|9916.5|9920.5|9918.5|9915.5|9913.5|1611
1722432300000|2024-07-31 13:25:00|9917.5|9915.5|9915.5|9913.5|9918.5|9916.5|9912.5|9910.5|1148
1722432600000|2024-07-31 13:30:00|9916.5|9914.5|9917.5|9915.5|9919.5|9917.5|9915.5|9913.5|1306
1722432900000|2024-07-31 13:35:00|9916.5|9914.5|9917.5|9915.5|9918.5|9916.5|9915.5|9913.5|1439
1722433200000|2024-07-31 13:40:00|9916.5|9914.5|9919|9917|9920.5|9918.5|9916.5|9914.5|1177
1722433500000|2024-07-31 13:45:00|9918.5|9916.5|9923.5|9921.5|9923.5|9921.5|9918.5|9916.5|917
1722433800000|2024-07-31 13:50:00|9922.5|9920.5|9924.5|9922.5|9927.5|9925.5|9922.5|9920.5|1846
1722434100000|2024-07-31 13:55:00|9925.5|9923.5|9926.5|9924.5|9927|9925|9923|9921|1392
1722434400000|2024-07-31 14:00:00|9926|9924|9928.5|9926.5|9928.5|9926.5|9924.5|9922.5|1811
1722434700000|2024-07-31 14:05:00|9929.5|9927.5|9930.5|9928.5|9932.5|9930.5|9927.5|9925.5|2090
1722435000000|2024-07-31 14:10:00|9929.5|9927.5|9927.5|9925.5|9931.5|9929.5|9927.5|9925.5|2263
1722435300000|2024-07-31 14:15:00|9928.5|9926.5|9931.5|9929.5|9933.5|9931.5|9927.5|9925.5|1528
1722435600000|2024-07-31 14:20:00|9932.5|9930.5|9929.5|9927.5|9932.5|9930.5|9925.5|9923.5|1737
1722435900000|2024-07-31 14:25:00|9930|9928|9929.5|9927.5|9931.5|9929.5|9928.5|9926.5|1273
1722436200000|2024-07-31 14:30:00|9928.5|9926.5|9932.5|9930.5|9933.5|9931.5|9928.5|9926.5|2184
1722436500000|2024-07-31 14:35:00|9933.5|9931.5|9928.5|9926.5|9933.5|9931.5|9926.5|9924.5|1855
1722436800000|2024-07-31 14:40:00|9929.5|9927.5|9922.5|9920.5|9931.5|9929.5|9922.5|9920.5|1567
1722437100000|2024-07-31 14:45:00|9923.5|9921.5|9924.5|9922.5|9926.5|9924.5|9923.5|9921.5|2204
1722437400000|2024-07-31 14:50:00|9923.5|9921.5|9921|9919|9924.5|9922.5|9917.5|9915.5|2926
1722437700000|2024-07-31 14:55:00|9921.5|9919.5|9925.5|9923.5|9925.5|9923.5|9920.5|9918.5|1622
1722438000000|2024-07-31 15:00:00|9924.5|9922.5|9923.5|9921.5|9927.5|9925.5|9922.5|9920.5|3100
1722438300000|2024-07-31 15:05:00|9924.5|9922.5|9921.5|9919.5|9924.5|9922.5|9919.5|9917.5|2349
1722438600000|2024-07-31 15:10:00|9920.5|9918.5|9925.5|9923.5|9926.5|9924.5|9919|9917|6626
1722438900000|2024-07-31 15:15:00|9926|9924|9929.5|9927.5|9933.5|9931.5|9925.5|9923.5|8843
1722439200000|2024-07-31 15:20:00|9928.5|9926.5|9930.5|9928.5|9930.5|9928.5|9925.5|9923.5|1947
1722439500000|2024-07-31 15:25:00|9931|9929|9930.5|9928.5|9931|9929|9927.5|9925.5|1338
1722439800000|2024-07-31 15:30:00|9931.5|9929.5|9933.5|9931.5|9935.5|9933.5|9931.5|9929.5|2075
1722440100000|2024-07-31 15:35:00|9932.5|9930.5|9933.5|9931.5|9934.5|9932.5|9931.5|9929.5|950
1722440400000|2024-07-31 15:40:00|9932.5|9930.5|9932.5|9930.5|9933.5|9931.5|9931.5|9929.5|703
1722440700000|2024-07-31 15:45:00|9933.5|9931.5|9933.5|9931.5|9933.5|9931.5|9931.5|9929.5|768
1722441000000|2024-07-31 15:50:00|9932.5|9930.5|9937.5|9935.5|9937.5|9935.5|9932.5|9930.5|1039
1722441300000|2024-07-31 15:55:00|9936.5|9934.5|9935.5|9933.5|9938.5|9936.5|9935.5|9933.5|1265
1722441600000|2024-07-31 16:00:00|9936|9934|9937.5|9935.5|9938.5|9936.5|9935.5|9933.5|715
1722441900000|2024-07-31 16:05:00|9936.5|9934.5|9937.5|9935.5|9938.5|9936.5|9936.5|9934.5|412
1722442200000|2024-07-31 16:10:00|9936.5|9934.5|9935.5|9933.5|9938.5|9936.5|9934.5|9932.5|1315
1722442500000|2024-07-31 16:15:00|9935|9933|9936.5|9934.5|9937.5|9935.5|9935|9933|771
1722442800000|2024-07-31 16:20:00|9937.5|9935.5|9938|9936|9938.5|9936.5|9936.5|9934.5|627
1722443100000|2024-07-31 16:25:00|9937.5|9935.5|9937.5|9935.5|9938.5|9936.5|9936.5|9934.5|648
1722443400000|2024-07-31 16:30:00|9937|9935|9941.5|9939.5|9942.5|9940.5|9936.5|9934.5|969
1722443700000|2024-07-31 16:35:00|9940.5|9938.5|9943.5|9941.5|9943.5|9941.5|9940.5|9938.5|664
1722444000000|2024-07-31 16:40:00|9942.5|9940.5|9943.5|9941.5|9943.5|9941.5|9942.5|9940.5|273
1722444300000|2024-07-31 16:45:00|9942.5|9940.5|9942.5|9940.5|9942.5|9940.5|9942.5|9940.5|149
1722444600000|2024-07-31 16:50:00|9943.5|9941.5|9942.5|9940.5|9944.5|9942.5|9941.5|9939.5|541
1722444900000|2024-07-31 16:55:00|9943.5|9941.5|9943.5|9941.5|9943.5|9941.5|9942.5|9940.5|610
1722495600000|2024-08-01 07:00:00|9965.5|9963.5|9969.5|9967.5|9979.5|9977.5|9965.5|9963.5|3123
1722495900000|2024-08-01 07:05:00|9968.5|9966.5|9960.5|9958.5|9969.5|9967.5|9959.5|9957.5|1803
1722496200000|2024-08-01 07:10:00|9959.5|9957.5|9963.5|9961.5|9963.5|9961.5|9958.5|9956.5|1123
1722496500000|2024-08-01 07:15:00|9962.5|9960.5|9959.5|9957.5|9966.5|9964.5|9957.5|9955.5|1371
1722496800000|2024-08-01 07:20:00|9959|9957|9955|9953|9959.5|9957.5|9953.5|9951.5|1118
1722497100000|2024-08-01 07:25:00|9954.5|9952.5|9958.5|9956.5|9958.5|9956.5|9951.5|9949.5|1351
1722497400000|2024-08-01 07:30:00|9959.5|9957.5|9959.5|9957.5|9961.5|9959.5|9959.5|9957.5|1005
1722497700000|2024-08-01 07:35:00|9959|9957|9957.5|9955.5|9960.5|9958.5|9957.5|9955.5|788
1722498000000|2024-08-01 07:40:00|9956.5|9954.5|9951.5|9949.5|9956.5|9954.5|9950.5|9948.5|1789
1722498300000|2024-08-01 07:45:00|9950.5|9948.5|9953.5|9951.5|9955.5|9953.5|9950|9948|578
1722498600000|2024-08-01 07:50:00|9955.5|9953.5|9956|9954|9957.5|9955.5|9952.5|9950.5|1178
1722498900000|2024-08-01 07:55:00|9952.5|9950.5|9954.5|9952.5|9957.5|9955.5|9952.5|9950.5|1013
1722499200000|2024-08-01 08:00:00|9955|9953|9962.5|9960.5|9964.5|9962.5|9955|9953|1019
1722499500000|2024-08-01 08:05:00|9963.5|9961.5|9962.5|9960.5|9966.5|9964.5|9961.5|9959.5|1010
1722499800000|2024-08-01 08:10:00|9961.5|9959.5|9965.5|9963.5|9969.5|9967.5|9961.5|9959.5|1399
1722500100000|2024-08-01 08:15:00|9964.5|9962.5|9964.5|9962.5|9965.5|9963.5|9962.5|9960.5|685
1722500400000|2024-08-01 08:20:00|9963.5|9961.5|9965.5|9963.5|9966.5|9964.5|9963.5|9961.5|631
1722500700000|2024-08-01 08:25:00|9964.5|9962.5|9960.5|9958.5|9965.5|9963.5|9960.5|9958.5|959
1722501000000|2024-08-01 08:30:00|9960|9958|9955.5|9953.5|9960.5|9958.5|9955|9953|1540
1722501300000|2024-08-01 08:35:00|9955|9953|9960.5|9958.5|9961.5|9959.5|9954.5|9952.5|1062
1722501600000|2024-08-01 08:40:00|9961.5|9959.5|9961.5|9959.5|9964.5|9962.5|9958.5|9956.5|1064
1722501900000|2024-08-01 08:45:00|9962.5|9960.5|9961.5|9959.5|9964.5|9962.5|9961.5|9959.5|1220
1722502200000|2024-08-01 08:50:00|9962.5|9960.5|9968.5|9966.5|9968.5|9966.5|9961.5|9959.5|1082
1722502500000|2024-08-01 08:55:00|9967.5|9965.5|9967.5|9965.5|9969.5|9967.5|9965.5|9963.5|909
1722502800000|2024-08-01 09:00:00|9967|9965|9967.5|9965.5|9971.5|9969.5|9965.5|9963.5|974
1722503100000|2024-08-01 09:05:00|9966.5|9964.5|9962.5|9960.5|9967.5|9965.5|9961.5|9959.5|1125
1722503400000|2024-08-01 09:10:00|9961.5|9959.5|9963.5|9961.5|9964.5|9962.5|9960.5|9958.5|538
1722503700000|2024-08-01 09:15:00|9962|9960|9962.5|9960.5|9964.5|9962.5|9960.5|9958.5|982
1722504000000|2024-08-01 09:20:00|9963|9961|9962.5|9960.5|9963.5|9961.5|9961.5|9959.5|414
1722504300000|2024-08-01 09:25:00|9963.5|9961.5|9962.5|9960.5|9963.5|9961.5|9959.5|9957.5|1286
1722504600000|2024-08-01 09:30:00|9963.5|9961.5|9964.5|9962.5|9964.5|9962.5|9960.5|9958.5|623
1722504900000|2024-08-01 09:35:00|9963.5|9961.5|9958.5|9956.5|9963.5|9961.5|9957.5|9955.5|1272
1722505200000|2024-08-01 09:40:00|9959.5|9957.5|9960.5|9958.5|9960.5|9958.5|9958.5|9956.5|551
1722505500000|2024-08-01 09:45:00|9959.5|9957.5|9957.5|9955.5|9959.5|9957.5|9957.5|9955.5|1749
1722505800000|2024-08-01 09:50:00|9958.5|9956.5|9957.5|9955.5|9958.5|9956.5|9955.5|9953.5|1598
1722506100000|2024-08-01 09:55:00|9957|9955|9959.5|9957.5|9961|9959|9957|9955|1346
1722506400000|2024-08-01 10:00:00|9958.5|9956.5|9958.5|9956.5|9959.5|9957.5|9955.5|9953.5|954
1722506700000|2024-08-01 10:05:00|9957.5|9955.5|9956.5|9954.5|9959.5|9957.5|9956.5|9954.5|879
1722507000000|2024-08-01 10:10:00|9957.5|9955.5|9963.5|9961.5|9964.5|9962.5|9957.5|9955.5|685
1722507300000|2024-08-01 10:15:00|9962.5|9960.5|9964|9962|9965.5|9963.5|9962.5|9960.5|847
1722507600000|2024-08-01 10:20:00|9963.5|9961.5|9960.5|9958.5|9964.5|9962.5|9960.5|9958.5|919
1722507900000|2024-08-01 10:25:00|9961.5|9959.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|1022
1722508200000|2024-08-01 10:30:00|9957.5|9955.5|9959.5|9957.5|9959.5|9957.5|9955.5|9953.5|889
1722508500000|2024-08-01 10:35:00|9960.5|9958.5|9960.5|9958.5|9960.5|9958.5|9958.5|9956.5|636
1722508800000|2024-08-01 10:40:00|9961.5|9959.5|9967.5|9965.5|9967.5|9965.5|9961.5|9959.5|1262
1722509100000|2024-08-01 10:45:00|9966.5|9964.5|9970.5|9968.5|9971.5|9969.5|9966.5|9964.5|919
1722509400000|2024-08-01 10:50:00|9971.5|9969.5|9970.5|9968.5|9972.5|9970.5|9967.5|9965.5|1717
1722509700000|2024-08-01 10:55:00|9971|9969|9975|9972|9976|9974|9970.5|9968.5|1868
1722510000000|2024-08-01 11:00:00|9974|9981.5|9988.5|9986.5|9997|9994|9971.5|9969.5|4411
1722510300000|2024-08-01 11:05:00|9989|9987|9978.5|9976.5|9989.5|9987.5|9976|9974|2516
1722510600000|2024-08-01 11:10:00|9979|9977|9962|9960|9979|9977|9960.5|9958.5|2754
1722510900000|2024-08-01 11:15:00|9962.5|9960.5|9961.5|9959.5|9964.5|9962.5|9957.5|9955.5|2435
1722511200000|2024-08-01 11:20:00|9960.5|9958.5|9967.5|9965.5|9967.5|9965.5|9959.5|9957.5|2146
1722511500000|2024-08-01 11:25:00|9968.5|9966.5|9977.5|9975.5|9978.5|9976.5|9964.5|9962.5|1614
1722511800000|2024-08-01 11:30:00|9978.5|9976.5|9969.5|9967.5|9979.5|9977.5|9967.5|9965.5|1749
1722512100000|2024-08-01 11:35:00|9968.5|9966.5|9973.5|9971.5|9977.5|9975.5|9968.5|9966.5|1701
1722512400000|2024-08-01 11:40:00|9972.5|9970.5|9969.5|9967.5|9975.5|9973.5|9968.5|9966.5|998
1722512700000|2024-08-01 11:45:00|9968.5|9966.5|9966.5|9964.5|9969.5|9967.5|9962.5|9960.5|1942
1722513000000|2024-08-01 11:50:00|9966|9964|9967.5|9965.5|9971.5|9969.5|9965.5|9963.5|1395
1722513300000|2024-08-01 11:55:00|9968.5|9966.5|9966.5|9964.5|9968.5|9966.5|9965.5|9963.5|757
1722513600000|2024-08-01 12:00:00|9967.5|9965.5|9963.5|9961.5|9967.5|9965.5|9960.5|9958.5|1596
1722513900000|2024-08-01 12:05:00|9964.5|9962.5|9970.5|9968.5|9972.5|9970.5|9962.5|9960.5|1276
1722514200000|2024-08-01 12:10:00|9969.5|9967.5|9969.5|9967.5|9974.5|9972.5|9967.5|9965.5|983
1722514500000|2024-08-01 12:15:00|9970.5|9968.5|9975.5|9973.5|9976.5|9974.5|9968.5|9966.5|917
1722514800000|2024-08-01 12:20:00|9976.5|9974.5|9983.5|9981.5|9984.5|9982.5|9976.5|9974.5|1698
1722515100000|2024-08-01 12:25:00|9983|9981|9979.5|9977.5|9985.5|9983.5|9977|9975|1343
1722515400000|2024-08-01 12:30:00|9981|9978|9993.5|9991.5|9993.5|9991.5|9981|9978|3032
1722515700000|2024-08-01 12:35:00|9994.5|9992.5|9986.5|9984.5|9995.5|9993.5|9985.5|9983.5|2080
1722516000000|2024-08-01 12:40:00|9987|9985|9995.5|9993.5|9999.5|9997.5|9984.5|9982.5|2604
1722516300000|2024-08-01 12:45:00|9993.5|9991.5|9987.5|9985.5|9996.5|9994.5|9985.5|9983.5|2271
1722516600000|2024-08-01 12:50:00|9986.5|9984.5|9989.5|9987.5|9990.5|9988.5|9982.5|9980.5|1208
1722516900000|2024-08-01 12:55:00|9990|9988|9987.5|9985.5|9991.5|9989.5|9983.5|9981.5|1206
1722517200000|2024-08-01 13:00:00|9986.5|9984.5|9995.5|9993.5|9997.5|9995.5|9983.5|9981.5|2058
1722517500000|2024-08-01 13:05:00|9996.5|9994.5|9992.5|9990.5|9997.5|9995.5|9989.5|9987.5|1591
1722517800000|2024-08-01 13:10:00|9991.5|9989.5|9985.5|9983.5|9993.5|9991.5|9985.5|9983.5|2045
1722518100000|2024-08-01 13:15:00|9986|9984|9994.5|9992.5|9995.5|9993.5|9984.5|9982.5|1138
1722518400000|2024-08-01 13:20:00|9995.5|9993.5|9997.5|9995.5|9999.5|9997.5|9994.5|9992.5|1197
1722518700000|2024-08-01 13:25:00|9998.5|9996.5|10000.5|9998.5|10002.5|10000.5|9997.5|9995.5|1533
1722519000000|2024-08-01 13:30:00|9999.5|9997.5|10002.5|10000.5|10003|10001|9999.5|9997.5|1362
1722519300000|2024-08-01 13:35:00|10003|10001|10005.5|10003.5|10006|10004|10000.5|9998.5|1824
1722519600000|2024-08-01 13:40:00|10006|10004|10004.5|10002.5|10008.5|10006.5|10004.5|10002.5|1203
1722519900000|2024-08-01 13:45:00|10005|10003|10010.5|10008.5|10012.5|10010.5|10005|10003|1683
1722520200000|2024-08-01 13:50:00|10011.5|10009.5|10005.5|10003.5|10011.5|10009.5|10004.5|10002.5|1577
1722520500000|2024-08-01 13:55:00|10006.5|10004.5|10012.5|10009.5|10012.5|10009.5|10003.5|10001.5|1281
1722520800000|2024-08-01 14:00:00|10015|10013|10023.5|10021.5|10026|10023.5|10011.5|10009.5|3835
1722521100000|2024-08-01 14:05:00|10022.5|10020.5|10027.5|10025.5|10027.5|10025.5|10020.5|10018.5|2226
1722521400000|2024-08-01 14:10:00|10026.5|10024.5|10027.5|10025.5|10031|10029|10020.5|10018.5|2186
1722521700000|2024-08-01 14:15:00|10028.5|10026.5|10026.5|10024.5|10028.5|10026.5|10019.5|10017.5|2842
1722522000000|2024-08-01 14:20:00|10025.5|10023.5|10029.5|10027.5|10033.5|10031.5|10023.5|10021.5|2526
1722522300000|2024-08-01 14:25:00|10028.5|10026.5|10025.5|10023.5|10032.5|10030.5|10024.5|10022.5|1916
1722522600000|2024-08-01 14:30:00|10026|10024|10033.5|10031.5|10035.5|10033.5|10025.5|10023.5|1289
1722522900000|2024-08-01 14:35:00|10034.5|10032.5|10040.5|10038.5|10041.5|10039.5|10034.5|10032.5|1634
1722523200000|2024-08-01 14:40:00|10039.5|10037.5|10040.5|10038.5|10041.5|10039.5|10034.5|10032.5|1660
1722523500000|2024-08-01 14:45:00|10041|10039|10037.5|10035.5|10042.5|10040.5|10036.5|10034.5|1549
1722523800000|2024-08-01 14:50:00|10038.5|10036.5|10031.5|10029.5|10038.5|10036.5|10029.5|10027.5|1943
1722524100000|2024-08-01 14:55:00|10030.5|10028.5|10034.5|10032.5|10034.5|10032.5|10027.5|10025.5|2254
1722524400000|2024-08-01 15:00:00|10034|10032|10025.5|10023.5|10034.5|10032.5|10025.5|10023.5|3173
1722524700000|2024-08-01 15:05:00|10026.5|10024.5|10025.5|10023.5|10029.5|10027.5|10024.5|10022.5|2078
1722525000000|2024-08-01 15:10:00|10024.5|10022.5|10031.5|10029.5|10032.5|10030.5|10023.5|10021.5|4400
1722525300000|2024-08-01 15:15:00|10032.5|10030.5|10025.5|10023.5|10032.5|10030.5|10025.5|10023.5|3721
1722525600000|2024-08-01 15:20:00|10025|10023|10025.5|10023.5|10025.5|10023.5|10018.5|10016.5|2437
1722525900000|2024-08-01 15:25:00|10024.5|10022.5|10014.5|10012.5|10025.5|10023.5|10014.5|10012.5|1381
1722526200000|2024-08-01 15:30:00|10014|10012|10018.5|10016.5|10021.5|10019.5|10014|10012|2286
1722526500000|2024-08-01 15:35:00|10017.5|10015.5|10012.5|10010.5|10018.5|10016.5|10012|10010|1096
1722526800000|2024-08-01 15:40:00|10011.5|10009.5|10017.5|10015.5|10017.5|10015.5|10010.5|10008.5|1381
1722527100000|2024-08-01 15:45:00|10016.5|10014.5|10014.5|10012.5|10016.5|10014.5|10013.5|10011.5|1389
1722527400000|2024-08-01 15:50:00|10015.5|10013.5|10012.5|10010.5|10015.5|10013.5|10012.5|10010.5|805
1722527700000|2024-08-01 15:55:00|10011.5|10009.5|10015.5|10013.5|10016.5|10014.5|10011.5|10009.5|928
1722528000000|2024-08-01 16:00:00|10014.5|10012.5|10014.5|10012.5|10015.5|10013.5|10011.5|10009.5|869
1722528300000|2024-08-01 16:05:00|10015.5|10013.5|10014.5|10012.5|10015.5|10013.5|10012.5|10010.5|694
1722528600000|2024-08-01 16:10:00|10015.5|10013.5|10016.5|10014.5|10016.5|10014.5|10011.5|10009.5|495
1722528900000|2024-08-01 16:15:00|10017.5|10015.5|10021.5|10019.5|10021.5|10019.5|10015.5|10013.5|819
1722529200000|2024-08-01 16:20:00|10022|10020|10022.5|10020.5|10022.5|10020.5|10020.5|10018.5|437
1722529500000|2024-08-01 16:25:00|10021.5|10019.5|10020.5|10018.5|10023.5|10021.5|10019.5|10017.5|756
1722529800000|2024-08-01 16:30:00|10021|10019|10018.5|10016.5|10021.5|10019.5|10017.5|10015.5|885
1722530100000|2024-08-01 16:35:00|10019.5|10017.5|10019.5|10017.5|10019.5|10017.5|10017.5|10015.5|950
1722530400000|2024-08-01 16:40:00|10018.5|10016.5|10011|10009|10018.5|10016.5|10010.5|10008.5|1341
1722530700000|2024-08-01 16:45:00|10011.5|10009.5|10005|10003|10011.5|10009.5|10004.5|10002.5|1134
1722531000000|2024-08-01 16:50:00|10005.5|10003.5|10003.5|10001.5|10006.5|10004.5|10002.5|10000.5|708
1722531300000|2024-08-01 16:55:00|10004|10002|10008.5|10006.5|10008.5|10006.5|10002.5|10000.5|757
1722582000000|2024-08-02 07:00:00|10054.5|10052.5|10041.5|10039.5|10062.5|10060.5|10039.5|10037.5|4699
1722582300000|2024-08-02 07:05:00|10040.5|10038.5|10053.5|10051.5|10054.5|10052.5|10039.5|10037.5|1898
1722582600000|2024-08-02 07:10:00|10053|10051|10053.5|10051.5|10058.5|10056.5|10052.5|10050.5|1577
1722582900000|2024-08-02 07:15:00|10052.5|10050.5|10057.5|10055.5|10057.5|10055.5|10048.5|10046.5|1608
1722583200000|2024-08-02 07:20:00|10056.5|10054.5|10053.5|10051.5|10059.5|10057.5|10051.5|10049.5|1946
1722583500000|2024-08-02 07:25:00|10054|10052|10047.5|10045.5|10054.5|10052.5|10043.5|10041.5|1898
1722583800000|2024-08-02 07:30:00|10048|10046|10053.5|10051.5|10055.5|10053.5|10047.5|10045.5|1646
1722584100000|2024-08-02 07:35:00|10052.5|10050.5|10050.5|10048.5|10056.5|10054.5|10048.5|10046.5|1313
1722584400000|2024-08-02 07:40:00|10051.5|10049.5|10042|10040|10051.5|10049.5|10040.5|10038.5|1833
1722584700000|2024-08-02 07:45:00|10042.5|10040.5|10045.5|10043.5|10046.5|10044.5|10038.5|10036.5|1039
1722585000000|2024-08-02 07:50:00|10044.5|10042.5|10039.5|10037.5|10044.5|10042.5|10039.5|10037.5|1276
1722585300000|2024-08-02 07:55:00|10040|10038|10033.5|10031.5|10040.5|10038.5|10032.5|10030.5|1824
1722585600000|2024-08-02 08:00:00|10033|10031|10028.5|10026.5|10033|10031|10025.5|10023.5|2391
1722585900000|2024-08-02 08:05:00|10027.5|10025.5|10031.5|10029.5|10031.5|10029.5|10026.5|10024.5|1121
1722586200000|2024-08-02 08:10:00|10032.5|10030.5|10031.5|10029.5|10035.5|10033.5|10028.5|10026.5|1354
1722586500000|2024-08-02 08:15:00|10031|10029|10037|10035|10037.5|10035.5|10030.5|10028.5|1130
1722586800000|2024-08-02 08:20:00|10037.5|10035.5|10033.5|10031.5|10038.5|10036.5|10032|10030|1791
1722587100000|2024-08-02 08:25:00|10034.5|10032.5|10030.5|10028.5|10034.5|10032.5|10027.5|10025.5|1910
1722587400000|2024-08-02 08:30:00|10031.5|10029.5|10029.5|10027.5|10032.5|10030.5|10028.5|10026.5|1856
1722587700000|2024-08-02 08:35:00|10030.5|10028.5|10027.5|10025.5|10030.5|10028.5|10026.5|10024.5|1522
1722588000000|2024-08-02 08:40:00|10026.5|10024.5|10033.5|10031.5|10038.5|10036.5|10026.5|10024.5|1439
1722588300000|2024-08-02 08:45:00|10034|10032|10034.5|10032.5|10034.5|10032.5|10030.5|10028.5|1455
1722588600000|2024-08-02 08:50:00|10033.5|10031.5|10029.5|10027.5|10034.5|10032.5|10028.5|10026.5|1090
1722588900000|2024-08-02 08:55:00|10028.5|10026.5|10032.5|10030.5|10032.5|10030.5|10027.5|10025.5|837
1722589200000|2024-08-02 09:00:00|10031.5|10029.5|10028.5|10026.5|10031.5|10029.5|10025.5|10023.5|1588
1722589500000|2024-08-02 09:05:00|10029.5|10027.5|10032.5|10030.5|10033.5|10031.5|10029.5|10027.5|935
1722589800000|2024-08-02 09:10:00|10031.5|10029.5|10026.5|10024.5|10031.5|10029.5|10026|10024|1628
1722590100000|2024-08-02 09:15:00|10027.5|10025.5|10034.5|10032.5|10035.5|10033.5|10026.5|10024.5|2410
1722590400000|2024-08-02 09:20:00|10034|10032|10034.5|10032.5|10037.5|10035.5|10032.5|10030.5|1368
1722590700000|2024-08-02 09:25:00|10033.5|10031.5|10033.5|10031.5|10038.5|10036.5|10033|10031|1670
1722591000000|2024-08-02 09:30:00|10034.5|10032.5|10033.5|10031.5|10036.5|10034.5|10031.5|10029.5|949
1722591300000|2024-08-02 09:35:00|10032.5|10030.5|10036|10034|10037.5|10035.5|10032.5|10030.5|883
1722591600000|2024-08-02 09:40:00|10035.5|10033.5|10039.5|10037.5|10039.5|10037.5|10033.5|10031.5|1386
1722591900000|2024-08-02 09:45:00|10039|10037|10040.5|10038.5|10040.5|10038.5|10035.5|10033.5|645
1722592200000|2024-08-02 09:50:00|10041|10039|10038.5|10036.5|10042.5|10040.5|10038.5|10036.5|748
1722592500000|2024-08-02 09:55:00|10039.5|10037.5|10044|10042|10044.5|10042.5|10038.5|10036.5|1047
1722592800000|2024-08-02 10:00:00|10044.5|10042.5|10047|10045|10047.5|10045.5|10040.5|10038.5|1027
1722593100000|2024-08-02 10:05:00|10046.5|10044.5|10045.5|10043.5|10050.5|10048.5|10045.5|10043.5|998
1722593400000|2024-08-02 10:10:00|10045|10043|10042.5|10040.5|10045.5|10043.5|10042.5|10040.5|422
1722593700000|2024-08-02 10:15:00|10041.5|10039.5|10046.5|10044.5|10046.5|10044.5|10040.5|10038.5|742
1722594000000|2024-08-02 10:20:00|10047.5|10045.5|10043.5|10041.5|10048.5|10046.5|10043.5|10041.5|781
1722594300000|2024-08-02 10:25:00|10042.5|10040.5|10045|10043|10045.5|10043.5|10042.5|10040.5|667
1722594600000|2024-08-02 10:30:00|10044.5|10042.5|10040.5|10038.5|10045.5|10043.5|10039.5|10037.5|338
1722594900000|2024-08-02 10:35:00|10040|10038|10041|10039|10042.5|10040.5|10038.5|10036.5|444
1722595200000|2024-08-02 10:40:00|10040.5|10038.5|10043.5|10041.5|10044.5|10042.5|10039.5|10037.5|763
1722595500000|2024-08-02 10:45:00|10042.5|10040.5|10041.5|10039.5|10044.5|10042.5|10041.5|10039.5|579
1722595800000|2024-08-02 10:50:00|10042.5|10040.5|10041.5|10039.5|10042.5|10040.5|10039.5|10037.5|667
1722596100000|2024-08-02 10:55:00|10040.5|10038.5|10042|10040|10042.5|10040.5|10040.5|10038.5|535
1722596400000|2024-08-02 11:00:00|10042.5|10040.5|10042.5|10040.5|10044.5|10042.5|10041.5|10039.5|720
1722596700000|2024-08-02 11:05:00|10043|10041|10042.5|10040.5|10044.5|10042.5|10040.5|10038.5|1297
1722597000000|2024-08-02 11:10:00|10041.5|10039.5|10042.5|10040.5|10043.5|10041.5|10040.5|10038.5|433
1722597300000|2024-08-02 11:15:00|10043.5|10041.5|10042.5|10040.5|10044.5|10042.5|10040.5|10038.5|646
1722597600000|2024-08-02 11:20:00|10041.5|10039.5|10042.5|10040.5|10043.5|10041.5|10040.5|10038.5|790
1722597900000|2024-08-02 11:25:00|10042|10040|10044.5|10042.5|10044.5|10042.5|10040.5|10038.5|374
1722598200000|2024-08-02 11:30:00|10045|10043|10042.5|10040.5|10045.5|10043.5|10042.5|10040.5|965
1722598500000|2024-08-02 11:35:00|10042|10040|10045.5|10043.5|10045.5|10043.5|10041.5|10039.5|1107
1722598800000|2024-08-02 11:40:00|10046.5|10044.5|10040.5|10038.5|10047.5|10045.5|10039.5|10037.5|904
1722599100000|2024-08-02 11:45:00|10041.5|10039.5|10038.5|10036.5|10041.5|10039.5|10037.5|10035.5|845
1722599400000|2024-08-02 11:50:00|10037.5|10035.5|10035.5|10033.5|10037.5|10035.5|10034.5|10032.5|772
1722599700000|2024-08-02 11:55:00|10036.5|10034.5|10036.5|10034.5|10038.5|10036.5|10035.5|10033.5|897
1722600000000|2024-08-02 12:00:00|10038.5|10036.5|10039.5|10037.5|10040.5|10038.5|10036.5|10034.5|1132
1722600300000|2024-08-02 12:05:00|10040.5|10038.5|10037.5|10035.5|10040.5|10038.5|10037.5|10035.5|779
1722600600000|2024-08-02 12:10:00|10038.5|10036.5|10035.5|10033.5|10039.5|10037.5|10035.5|10033.5|1148
1722600900000|2024-08-02 12:15:00|10036.5|10034.5|10034.5|10032.5|10038.5|10036.5|10033.5|10031.5|1095
1722601200000|2024-08-02 12:20:00|10035|10033|10032.5|10030.5|10036|10034|10031.5|10029.5|1416
1722601500000|2024-08-02 12:25:00|10031.5|10029.5|10033.5|10030.5|10034.5|10032.5|10027|10025|1626
1722601800000|2024-08-02 12:30:00|10034|10031|10099.5|10097.5|10101.5|10099.5|10034|10031|4500
1722602100000|2024-08-02 12:35:00|10098.5|10096.5|10081.5|10079.5|10103.5|10101.5|10081.5|10079.5|3560
1722602400000|2024-08-02 12:40:00|10082.5|10080.5|10084.5|10082.5|10093|10091|10081|10079|2888
1722602700000|2024-08-02 12:45:00|10085.5|10083.5|10069.5|10067.5|10090.5|10088.5|10068|10066|2907
1722603000000|2024-08-02 12:50:00|10070.5|10068.5|10079.5|10077.5|10080|10078|10062.5|10060.5|3508
1722603300000|2024-08-02 12:55:00|10079|10077|10078.5|10076.5|10086.5|10084.5|10076.5|10074.5|2007
1722603600000|2024-08-02 13:00:00|10077.5|10075.5|10069.5|10067.5|10078.5|10076.5|10066.5|10064.5|3113
1722603900000|2024-08-02 13:05:00|10068.5|10066.5|10062.5|10060.5|10070.5|10068.5|10055.5|10053.5|3175
1722604200000|2024-08-02 13:10:00|10061.5|10059.5|10056.5|10054.5|10065.5|10063.5|10054.5|10052.5|1597
1722604500000|2024-08-02 13:15:00|10055.5|10053.5|10049.5|10047.5|10055.5|10053.5|10049.5|10047.5|1926
1722604800000|2024-08-02 13:20:00|10048.5|10046.5|10051.5|10049.5|10054.5|10052.5|10047.5|10045.5|1501
1722605100000|2024-08-02 13:25:00|10052|10050|10057.5|10055.5|10057.5|10055.5|10051.5|10049.5|1309
1722605400000|2024-08-02 13:30:00|10058.5|10056.5|10064.5|10062.5|10064.5|10062.5|10058.5|10056.5|1279
1722605700000|2024-08-02 13:35:00|10065.5|10063.5|10057.5|10055.5|10068.5|10066.5|10053.5|10051.5|1406
1722606000000|2024-08-02 13:40:00|10057|10055|10064.5|10062.5|10066|10064|10054.5|10052.5|1144
1722606300000|2024-08-02 13:45:00|10065.5|10063.5|10064.5|10062.5|10072.5|10070.5|10063.5|10061.5|2109
1722606600000|2024-08-02 13:50:00|10065.5|10063.5|10067.5|10065.5|10069.5|10067.5|10060.5|10058.5|1835
1722606900000|2024-08-02 13:55:00|10068.5|10066.5|10079|10077|10079|10077|10067.5|10065.5|1894
1722607200000|2024-08-02 14:00:00|10078.5|10076.5|10082.5|10080.5|10083.5|10081.5|10072.5|10070.5|2315
1722607500000|2024-08-02 14:05:00|10083|10081|10083.5|10081.5|10089.5|10087.5|10079.5|10077.5|2574
1722607800000|2024-08-02 14:10:00|10082.5|10080.5|10090.5|10088.5|10090.5|10088.5|10080.5|10078.5|1790
1722608100000|2024-08-02 14:15:00|10092.5|10090.5|10094.5|10092.5|10094.5|10092.5|10086.5|10084.5|2389
1722608400000|2024-08-02 14:20:00|10095.5|10093.5|10089.5|10087.5|10096.5|10094.5|10088.5|10086.5|2587
1722608700000|2024-08-02 14:25:00|10088.5|10086.5|10082.5|10080.5|10091|10089|10081.5|10079.5|1870
1722609000000|2024-08-02 14:30:00|10083.5|10081.5|10080.5|10078.5|10085.5|10083.5|10079.5|10077.5|2830
1722609300000|2024-08-02 14:35:00|10081.5|10079.5|10085.5|10083.5|10086.5|10084.5|10081.5|10079.5|2344
1722609600000|2024-08-02 14:40:00|10085|10083|10083.5|10081.5|10085.5|10083.5|10075.5|10073.5|3090
1722609900000|2024-08-02 14:45:00|10084.5|10082.5|10069.5|10067.5|10084.5|10082.5|10068.5|10066.5|2872
1722610200000|2024-08-02 14:50:00|10068.5|10066.5|10068.5|10066.5|10069.5|10067.5|10064.5|10062.5|2059
1722610500000|2024-08-02 14:55:00|10067.5|10065.5|10063.5|10061.5|10071.5|10069.5|10061.5|10059.5|1967
1722610800000|2024-08-02 15:00:00|10064.5|10062.5|10051.5|10049.5|10064.5|10062.5|10050.5|10048.5|2507
1722611100000|2024-08-02 15:05:00|10052|10050|10052.5|10050.5|10053.5|10051.5|10043.5|10041.5|2108
1722611400000|2024-08-02 15:10:00|10051.5|10049.5|10057.5|10055.5|10058|10056|10049.5|10047.5|3514
1722611700000|2024-08-02 15:15:00|10056.5|10054.5|10052.5|10050.5|10058.5|10056.5|10051|10049|3468
1722612000000|2024-08-02 15:20:00|10053.5|10051.5|10060.5|10058.5|10063.5|10061.5|10053.5|10051.5|1343
1722612300000|2024-08-02 15:25:00|10061|10059|10062.5|10060.5|10067.5|10065.5|10059.5|10057.5|1793
1722612600000|2024-08-02 15:30:00|10062|10060|10062.5|10060.5|10064.5|10062.5|10058.5|10056.5|1098
1722612900000|2024-08-02 15:35:00|10062|10060|10063.5|10061.5|10065.5|10063.5|10059.5|10057.5|860
1722613200000|2024-08-02 15:40:00|10062.5|10060.5|10077.5|10075.5|10077.5|10075.5|10062.5|10060.5|1696
1722613500000|2024-08-02 15:45:00|10076.5|10074.5|10077.5|10075.5|10079.5|10077.5|10075.5|10073.5|1407
1722613800000|2024-08-02 15:50:00|10077|10075|10073.5|10071.5|10079.5|10077.5|10072.5|10070.5|1177
1722614100000|2024-08-02 15:55:00|10074|10072|10066.5|10064.5|10074.5|10072.5|10065.5|10063.5|1018
1722614400000|2024-08-02 16:00:00|10065.5|10063.5|10051.5|10049.5|10065.5|10063.5|10051.5|10049.5|1495
1722614700000|2024-08-02 16:05:00|10052.5|10050.5|10058.5|10056.5|10058.5|10056.5|10050|10048|1092
1722615000000|2024-08-02 16:10:00|10057.5|10055.5|10066.5|10064.5|10066.5|10064.5|10057.5|10055.5|938
1722615300000|2024-08-02 16:15:00|10066|10064|10059.5|10057.5|10068.5|10066.5|10059.5|10057.5|701
1722615600000|2024-08-02 16:20:00|10058.5|10056.5|10060.5|10058.5|10060.5|10058.5|10055.5|10053.5|467
1722615900000|2024-08-02 16:25:00|10061.5|10059.5|10056.5|10054.5|10061.5|10059.5|10055.5|10053.5|453
1722616200000|2024-08-02 16:30:00|10057|10055|10057|10055|10060.5|10058.5|10055|10053|386
1722616500000|2024-08-02 16:35:00|10056.5|10054.5|10059.5|10057.5|10060.5|10058.5|10056.5|10054.5|311
1722616800000|2024-08-02 16:40:00|10060|10058|10059.5|10057.5|10060|10058|10056.5|10054.5|232
1722617100000|2024-08-02 16:45:00|10058.5|10056.5|10061.5|10059.5|10062.5|10060.5|10056.5|10054.5|386
1722617400000|2024-08-02 16:50:00|10062|10060|10068.5|10066.5|10068.5|10066.5|10061.5|10059.5|646
1722617700000|2024-08-02 16:55:00|10067.5|10065.5|10071|10069|10071|10069|10067|10065|466
1722841200000|2024-08-05 07:00:00|10109.5|10107.5|10083.5|10081.5|10109.5|10107.5|10082.5|10080.5|3481
1722841500000|2024-08-05 07:05:00|10083|10081|10097.5|10095.5|10099|10097|10081.5|10079.5|2698
1722841800000|2024-08-05 07:10:00|10096.5|10094.5|10090|10088|10099.5|10097.5|10090|10088|2551
1722842100000|2024-08-05 07:15:00|10090.5|10088.5|10083.5|10081.5|10094.5|10092.5|10078.5|10076.5|1894
1722842400000|2024-08-05 07:20:00|10084.5|10082.5|10096.5|10094.5|10098.5|10096.5|10082.5|10080.5|1848
1722842700000|2024-08-05 07:25:00|10097.5|10095.5|10104.5|10102.5|10111|10109|10094.5|10092.5|1689
1722843000000|2024-08-05 07:30:00|10105|10103|10092.5|10090.5|10111.5|10109.5|10087.5|10085.5|1675
1722843300000|2024-08-05 07:35:00|10092|10090|10082.5|10080.5|10097.5|10095.5|10082.5|10080.5|1853
1722843600000|2024-08-05 07:40:00|10082|10080|10082.5|10080.5|10086.5|10084.5|10079.5|10077.5|2574
1722843900000|2024-08-05 07:45:00|10083.5|10081.5|10077.5|10075.5|10083.5|10081.5|10069.5|10067.5|2259
1722844200000|2024-08-05 07:50:00|10076.5|10074.5|10075.5|10073.5|10081.5|10079.5|10072.5|10070.5|1901
1722844500000|2024-08-05 07:55:00|10076.5|10074.5|10084.5|10082.5|10085.5|10083.5|10074.5|10072.5|1182
1722844800000|2024-08-05 08:00:00|10083.5|10081.5|10086.5|10084.5|10089|10087|10081.5|10079.5|1383
1722845100000|2024-08-05 08:05:00|10087.5|10085.5|10086|10084|10093.5|10091.5|10083.5|10081.5|1142
1722845400000|2024-08-05 08:10:00|10085.5|10083.5|10088.5|10086.5|10092.5|10090.5|10084.5|10082.5|965
1722845700000|2024-08-05 08:15:00|10087.5|10085.5|10087.5|10085.5|10092.5|10090.5|10084.5|10082.5|991
1722846000000|2024-08-05 08:20:00|10087|10085|10081.5|10079.5|10088.5|10086.5|10080.5|10078.5|964
1722846300000|2024-08-05 08:25:00|10082|10080|10086.5|10084.5|10088|10086|10080.5|10078.5|1079
1722846600000|2024-08-05 08:30:00|10087|10085|10078.5|10076.5|10088.5|10086.5|10077.5|10075.5|1224
1722846900000|2024-08-05 08:35:00|10078|10076|10071.5|10069.5|10078.5|10076.5|10069.5|10067.5|865
1722847200000|2024-08-05 08:40:00|10072.5|10070.5|10080.5|10078.5|10081.5|10079.5|10071|10069|1735
1722847500000|2024-08-05 08:45:00|10080|10078|10090.5|10088.5|10091.5|10089.5|10076.5|10074.5|1038
1722847800000|2024-08-05 08:50:00|10089.5|10087.5|10090.5|10088.5|10093.5|10091.5|10089.5|10087.5|998
1722848100000|2024-08-05 08:55:00|10091|10089|10090.5|10088.5|10093.5|10091.5|10089.5|10087.5|628
1722848400000|2024-08-05 09:00:00|10091.5|10089.5|10086.5|10084.5|10093.5|10091.5|10086.5|10084.5|1210
1722848700000|2024-08-05 09:05:00|10087.5|10085.5|10089|10087|10090.5|10088.5|10084|10082|769
1722849000000|2024-08-05 09:10:00|10088.5|10086.5|10090.5|10088.5|10091.5|10089.5|10087.5|10085.5|1408
1722849300000|2024-08-05 09:15:00|10091|10089|10083.5|10081.5|10091.5|10089.5|10082.5|10080.5|622
1722849600000|2024-08-05 09:20:00|10084|10082|10095.5|10093.5|10098.5|10096.5|10083.5|10081.5|1326
1722849900000|2024-08-05 09:25:00|10096|10094|10090.5|10088.5|10096.5|10094.5|10087.5|10085.5|1245
1722850200000|2024-08-05 09:30:00|10091|10089|10092.5|10090.5|10096.5|10094.5|10089.5|10087.5|1201
1722850500000|2024-08-05 09:35:00|10092|10090|10098.5|10096.5|10100.5|10098.5|10091|10089|1098
1722850800000|2024-08-05 09:40:00|10099|10097|10096.5|10094.5|10101.5|10099.5|10093.5|10091.5|736
1722851100000|2024-08-05 09:45:00|10095.5|10093.5|10093.5|10091.5|10096.5|10094.5|10091.5|10089.5|849
1722851400000|2024-08-05 09:50:00|10094.5|10092.5|10092.5|10090.5|10097.5|10095.5|10090.5|10088.5|2045
1722851700000|2024-08-05 09:55:00|10091.5|10089.5|10089.5|10087.5|10092.5|10090.5|10087.5|10085.5|1670
1722852000000|2024-08-05 10:00:00|10088.5|10086.5|10092.5|10090.5|10092.5|10090.5|10085.5|10083.5|706
1722852300000|2024-08-05 10:05:00|10092|10090|10106|10104|10106.5|10104.5|10092|10090|1410
1722852600000|2024-08-05 10:10:00|10106.5|10104.5|10097.5|10095.5|10106.5|10104.5|10095.5|10093.5|1168
1722852900000|2024-08-05 10:15:00|10098.5|10096.5|10097.5|10095.5|10100.5|10098.5|10092.5|10090.5|1714
1722853200000|2024-08-05 10:20:00|10096.5|10094.5|10099.5|10097.5|10100.5|10098.5|10094.5|10092.5|459
1722853500000|2024-08-05 10:25:00|10100.5|10098.5|10102.5|10100.5|10103|10101|10099.5|10097.5|556
1722853800000|2024-08-05 10:30:00|10102|10100|10104.5|10102.5|10108|10106|10099.5|10097.5|1035
1722854100000|2024-08-05 10:35:00|10105|10103|10102.5|10100.5|10108.5|10106.5|10102.5|10100.5|598
1722854400000|2024-08-05 10:40:00|10104|10102|10102|10100|10106.5|10104.5|10099.5|10097.5|915
1722854700000|2024-08-05 10:45:00|10102.5|10100.5|10104.5|10102.5|10107.5|10105.5|10101.5|10099.5|628
1722855000000|2024-08-05 10:50:00|10103.5|10101.5|10109.5|10107.5|10114.5|10112.5|10103.5|10101.5|630
1722855300000|2024-08-05 10:55:00|10110.5|10108.5|10105.5|10103.5|10112.5|10110.5|10105.5|10103.5|677
1722855600000|2024-08-05 11:00:00|10104.5|10102.5|10100|10098|10105.5|10103.5|10099.5|10097.5|1403
1722855900000|2024-08-05 11:05:00|10100.5|10098.5|10102.5|10100.5|10106.5|10104.5|10100.5|10098.5|819
1722856200000|2024-08-05 11:10:00|10101.5|10099.5|10103.5|10101.5|10108.5|10106.5|10100.5|10098.5|1048
1722856500000|2024-08-05 11:15:00|10104.5|10102.5|10102.5|10100.5|10105.5|10103.5|10100.5|10098.5|827
1722856800000|2024-08-05 11:20:00|10102|10100|10106.5|10104.5|10107.5|10105.5|10101|10099|761
1722857100000|2024-08-05 11:25:00|10105.5|10103.5|10116.5|10114.5|10117.5|10115.5|10105.5|10103.5|902
1722857400000|2024-08-05 11:30:00|10117.5|10115.5|10114.5|10112.5|10119.5|10117.5|10113.5|10111.5|760
1722857700000|2024-08-05 11:35:00|10115|10113|10118.5|10116.5|10118.5|10116.5|10113.5|10111.5|458
1722858000000|2024-08-05 11:40:00|10118|10116|10119.5|10117.5|10122.5|10120.5|10114.5|10112.5|1033
1722858300000|2024-08-05 11:45:00|10118.5|10116.5|10114.5|10112.5|10120.5|10118.5|10112.5|10110.5|1137
1722858600000|2024-08-05 11:50:00|10114|10112|10113.5|10111.5|10115.5|10113.5|10110.5|10108.5|1192
1722858900000|2024-08-05 11:55:00|10114.5|10112.5|10120.5|10118.5|10122.5|10120.5|10113.5|10111.5|862
1722859200000|2024-08-05 12:00:00|10121.5|10119.5|10118.5|10116.5|10125.5|10123.5|10117.5|10115.5|1169
1722859500000|2024-08-05 12:05:00|10119|10117|10126.5|10124.5|10126.5|10124.5|10118.5|10116.5|1127
1722859800000|2024-08-05 12:10:00|10125.5|10123.5|10120.5|10118.5|10125.5|10123.5|10120|10118|1609
1722860100000|2024-08-05 12:15:00|10120|10118|10126.5|10124.5|10126.5|10124.5|10118.5|10116.5|1209
1722860400000|2024-08-05 12:20:00|10126|10124|10133.5|10131.5|10134.5|10132.5|10124.5|10122.5|2257
1722860700000|2024-08-05 12:25:00|10132.5|10130.5|10131.5|10129.5|10134.5|10132.5|10125.5|10123.5|1479
1722861000000|2024-08-05 12:30:00|10131|10129|10140.5|10138.5|10142.5|10140.5|10130.5|10128.5|2724
1722861300000|2024-08-05 12:35:00|10139.5|10137.5|10144|10142|10147.5|10145.5|10133.5|10131.5|2431
1722861600000|2024-08-05 12:40:00|10143.5|10141.5|10141.5|10139.5|10146.5|10144.5|10140.5|10138.5|1226
1722861900000|2024-08-05 12:45:00|10138.5|10136.5|10132.5|10130.5|10141.5|10139.5|10130.5|10128.5|1571
1722862200000|2024-08-05 12:50:00|10133.5|10131.5|10132|10130|10137.5|10135.5|10129.5|10127.5|1696
1722862500000|2024-08-05 12:55:00|10131.5|10129.5|10128.5|10126.5|10138.5|10136.5|10128|10126|1471
1722862800000|2024-08-05 13:00:00|10127.5|10125.5|10117.5|10115.5|10128|10126|10115.5|10113.5|1934
1722863100000|2024-08-05 13:05:00|10118.5|10116.5|10117.5|10115.5|10122.5|10120.5|10111.5|10109.5|2473
1722863400000|2024-08-05 13:10:00|10116.5|10114.5|10116.5|10114.5|10116.5|10114.5|10105.5|10103.5|2529
1722863700000|2024-08-05 13:15:00|10115.5|10113.5|10118.5|10116.5|10121.5|10119.5|10112.5|10110.5|1732
1722864000000|2024-08-05 13:20:00|10117.5|10115.5|10112.5|10110.5|10121.5|10119.5|10112.5|10110.5|1222
1722864300000|2024-08-05 13:25:00|10113.5|10111.5|10101.5|10099.5|10113.5|10111.5|10100.5|10098.5|1803
1722864600000|2024-08-05 13:30:00|10102.5|10100.5|10105.5|10103.5|10108.5|10106.5|10102.5|10100.5|2563
1722864900000|2024-08-05 13:35:00|10106|10104|10093.5|10091.5|10106|10104|10090.5|10088.5|3390
1722865200000|2024-08-05 13:40:00|10094|10092|10093|10091|10095.5|10093.5|10091.5|10089.5|3532
1722865500000|2024-08-05 13:45:00|10093.5|10091.5|10079.5|10077.5|10097.5|10095.5|10078.5|10076.5|2890
1722865800000|2024-08-05 13:50:00|10080.5|10078.5|10082.5|10080.5|10085.5|10083.5|10076.5|10074.5|2646
1722866100000|2024-08-05 13:55:00|10081.5|10079.5|10087.5|10084.5|10088.5|10086.5|10079.5|10077.5|1516
1722866400000|2024-08-05 14:00:00|10082.5|10079.5|10061.5|10059.5|10084.5|10081.5|10043.5|10041.5|3465
1722866700000|2024-08-05 14:05:00|10062.5|10060.5|10071|10069|10075|10073|10061.5|10059.5|2519
1722867000000|2024-08-05 14:10:00|10071.5|10069.5|10070.5|10068.5|10078.5|10076.5|10068.5|10066.5|1619
1722867300000|2024-08-05 14:15:00|10071.5|10069.5|10073.5|10071.5|10073.5|10071.5|10062.5|10060.5|1893
1722867600000|2024-08-05 14:20:00|10074.5|10072.5|10072.5|10070.5|10083.5|10081.5|10072|10070|1572
1722867900000|2024-08-05 14:25:00|10071.5|10069.5|10066.5|10064.5|10075.5|10073.5|10065.5|10063.5|1635
1722868200000|2024-08-05 14:30:00|10067.5|10065.5|10064.5|10062.5|10073.5|10071.5|10061.5|10059.5|1747
1722868500000|2024-08-05 14:35:00|10065.5|10063.5|10056|10054|10066.5|10064.5|10055.5|10053.5|1640
1722868800000|2024-08-05 14:40:00|10056.5|10054.5|10056.5|10054.5|10064.5|10062.5|10051|10049|2395
1722869100000|2024-08-05 14:45:00|10057.5|10055.5|10061|10059|10065|10063|10056.5|10054.5|1506
1722869400000|2024-08-05 14:50:00|10061.5|10059.5|10055|10053|10063.5|10061.5|10053.5|10051.5|1327
1722869700000|2024-08-05 14:55:00|10055.5|10053.5|10053.5|10051.5|10056.5|10054.5|10051.5|10049.5|1073
1722870000000|2024-08-05 15:00:00|10052.5|10050.5|10054.5|10052.5|10060.5|10058.5|10049.5|10047.5|1386
1722870300000|2024-08-05 15:05:00|10055|10053|10043.5|10041.5|10057.5|10055.5|10043.5|10041.5|1299
1722870600000|2024-08-05 15:10:00|10043|10041|10048|10046|10050.5|10048.5|10040.5|10038.5|2910
1722870900000|2024-08-05 15:15:00|10048.5|10046.5|10037|10035|10048.5|10046.5|10037|10035|2101
1722871200000|2024-08-05 15:20:00|10036.5|10034.5|10036.5|10034.5|10037.5|10035.5|10031.5|10029.5|2103
1722871500000|2024-08-05 15:25:00|10037.5|10035.5|10031.5|10029.5|10038.5|10036.5|10030|10028|1401
1722871800000|2024-08-05 15:30:00|10032.5|10030.5|10030.5|10028.5|10033.5|10031.5|10024.5|10022.5|2287
1722872100000|2024-08-05 15:35:00|10030|10028|10028.5|10026.5|10030.5|10028.5|10022.5|10020.5|1149
1722872400000|2024-08-05 15:40:00|10029|10027|10032.5|10030.5|10036.5|10034.5|10029|10027|669
1722872700000|2024-08-05 15:45:00|10033|10031|10027.5|10025.5|10034.5|10032.5|10026.5|10024.5|643
1722873000000|2024-08-05 15:50:00|10027|10025|10028.5|10026.5|10035.5|10033.5|10026.5|10024.5|1074
1722873300000|2024-08-05 15:55:00|10029|10027|10028.5|10026.5|10030.5|10028.5|10025.5|10023.5|880
1722873600000|2024-08-05 16:00:00|10029|10027|10025|10023|10033.5|10031.5|10023.5|10021.5|892
1722873900000|2024-08-05 16:05:00|10025.5|10023.5|10018.5|10016.5|10025.5|10023.5|10016|10014|715
1722874200000|2024-08-05 16:10:00|10019|10017|10016.5|10014.5|10021|10019|10013.5|10011.5|915
1722874500000|2024-08-05 16:15:00|10017|10015|10016.5|10014.5|10020.5|10018.5|10015|10013|699
1722874800000|2024-08-05 16:20:00|10016|10014|10014.5|10012.5|10019.5|10017.5|10012|10010|447
1722875100000|2024-08-05 16:25:00|10015|10013|10011.5|10009.5|10015.5|10013.5|10010.5|10008.5|474
1722875400000|2024-08-05 16:30:00|10012.5|10010.5|10020.5|10018.5|10021.5|10019.5|10012.5|10010.5|637
1722875700000|2024-08-05 16:35:00|10021|10019|10023|10021|10023.5|10021.5|10017.5|10015.5|612
1722876000000|2024-08-05 16:40:00|10023.5|10021.5|10020.5|10018.5|10023.5|10021.5|10019|10017|360
1722876300000|2024-08-05 16:45:00|10021|10019|10023.5|10021.5|10025.5|10023.5|10020.5|10018.5|461
1722876600000|2024-08-05 16:50:00|10024|10022|10027.5|10025.5|10028.5|10026.5|10023.5|10021.5|225
1722876900000|2024-08-05 16:55:00|10028|10026|10025|10023|10030.5|10028.5|10025|10023|494
1722927600000|2024-08-06 07:00:00|10000|9998|10012.5|10010.5|10013.5|10011.5|9999.5|9997.5|3819
1722927900000|2024-08-06 07:05:00|10013.5|10011.5|9995.5|9993.5|10018.5|10016.5|9994.5|9992.5|2592
1722928200000|2024-08-06 07:10:00|9996.5|9994.5|9988.5|9986.5|10001.5|9999.5|9987.5|9985.5|2921
1722928500000|2024-08-06 07:15:00|9989.5|9987.5|9988.5|9986.5|9991.5|9989.5|9984.5|9982.5|1618
1722928800000|2024-08-06 07:20:00|9989|9987|9982.5|9980.5|9990|9988|9981.5|9979.5|1440
1722929100000|2024-08-06 07:25:00|9981.5|9979.5|9981.5|9979.5|9985.5|9983.5|9976.5|9974.5|2349
1722929400000|2024-08-06 07:30:00|9982.5|9980.5|9983.5|9981.5|9985.5|9983.5|9980.5|9978.5|1126
1722929700000|2024-08-06 07:35:00|9984.5|9982.5|9991.5|9989.5|9992.5|9990.5|9984.5|9982.5|1701
1722930000000|2024-08-06 07:40:00|9991|9989|9991.5|9989.5|9992.5|9990.5|9985.5|9983.5|1246
1722930300000|2024-08-06 07:45:00|9992.5|9990.5|9997.5|9995.5|9998.5|9996.5|9990.5|9988.5|1483
1722930600000|2024-08-06 07:50:00|9998.5|9996.5|10004|10002|10004|10002|9994.5|9992.5|1568
1722930900000|2024-08-06 07:55:00|10004.5|10002.5|9999.5|9997.5|10005.5|10003.5|9996.5|9994.5|1290
1722931200000|2024-08-06 08:00:00|9998.5|9996.5|10002.5|10000.5|10002.5|10000.5|9996.5|9994.5|1232
1722931500000|2024-08-06 08:05:00|10002|10000|10005.5|10003.5|10005.5|10003.5|10000.5|9998.5|1797
1722931800000|2024-08-06 08:10:00|10005|10003|10008.5|10006.5|10011.5|10009.5|10004.5|10002.5|1394
1722932100000|2024-08-06 08:15:00|10009.5|10007.5|10002.5|10000.5|10010.5|10008.5|9998.5|9996.5|1866
1722932400000|2024-08-06 08:20:00|10001.5|9999.5|9997.5|9995.5|10002.5|10000.5|9993.5|9991.5|1320
1722932700000|2024-08-06 08:25:00|9998|9996|9996.5|9994.5|9998.5|9996.5|9996.5|9994.5|985
1722933000000|2024-08-06 08:30:00|9994.5|9991.5|9989.5|9987.5|9994.5|9991.5|9987.5|9985.5|2155
1722933300000|2024-08-06 08:35:00|9990.5|9988.5|9997|9995|9997.5|9995.5|9990.5|9988.5|1844
1722933600000|2024-08-06 08:40:00|9996.5|9994.5|9999.5|9997.5|10000.5|9998.5|9996.5|9994.5|1248
1722933900000|2024-08-06 08:45:00|10000.5|9998.5|9998.5|9996.5|10001.5|9999.5|9997.5|9995.5|1714
1722934200000|2024-08-06 08:50:00|9997.5|9995.5|9996.5|9994.5|9999.5|9997.5|9992.5|9990.5|1448
1722934500000|2024-08-06 08:55:00|9995.5|9993.5|9997.5|9995.5|10002.5|10000.5|9995.5|9993.5|6519
1722934800000|2024-08-06 09:00:00|9998.5|9996.5|10009.5|10007.5|10009.5|10007.5|9997|9995|5067
1722935100000|2024-08-06 09:05:00|10008.5|10006.5|10010.5|10008.5|10012.5|10010.5|10008.5|10006.5|4246
1722935400000|2024-08-06 09:10:00|10009.5|10007.5|10009.5|10007.5|10012.5|10010.5|10007.5|10005.5|2318
1722935700000|2024-08-06 09:15:00|10009|10007|10011.5|10009.5|10012.5|10010.5|10006.5|10004.5|1710
1722936000000|2024-08-06 09:20:00|10010.5|10008.5|10010.5|10008.5|10014.5|10012.5|10007.5|10005.5|1995
1722936300000|2024-08-06 09:25:00|10009.5|10007.5|10012.5|10010.5|10012.5|10010.5|10008.5|10006.5|1398
1722936600000|2024-08-06 09:30:00|10013.5|10011.5|10015.5|10013.5|10017.5|10015.5|10011.5|10009.5|2174
1722936900000|2024-08-06 09:35:00|10016.5|10014.5|10009.5|10007.5|10017.5|10015.5|10009.5|10007.5|1132
1722937200000|2024-08-06 09:40:00|10009|10007|10010.5|10008.5|10014.5|10012.5|10008.5|10006.5|2042
1722937500000|2024-08-06 09:45:00|10009.5|10007.5|10011.5|10009.5|10015.5|10013.5|10009.5|10007.5|1103
1722937800000|2024-08-06 09:50:00|10011|10009|10015.5|10013.5|10015.5|10013.5|10009.5|10007.5|1075
1722938100000|2024-08-06 09:55:00|10014.5|10012.5|10012.5|10010.5|10016.5|10014.5|10009.5|10007.5|922
1722938400000|2024-08-06 10:00:00|10013.5|10011.5|10016.5|10014.5|10016.5|10014.5|10011.5|10009.5|1148
1722938700000|2024-08-06 10:05:00|10016|10014|10019.5|10017.5|10019.5|10017.5|10015.5|10013.5|1290
1722939000000|2024-08-06 10:10:00|10020.5|10018.5|10015.5|10013.5|10022.5|10020.5|10014.5|10012.5|1550
1722939300000|2024-08-06 10:15:00|10014.5|10012.5|10017.5|10015.5|10020.5|10018.5|10014.5|10012.5|1333
1722939600000|2024-08-06 10:20:00|10018.5|10016.5|10021.5|10019.5|10021.5|10019.5|10015.5|10013.5|726
1722939900000|2024-08-06 10:25:00|10021|10019|10018.5|10016.5|10023.5|10021.5|10018.5|10016.5|693
1722940200000|2024-08-06 10:30:00|10019.5|10017.5|10016.5|10014.5|10020.5|10018.5|10014.5|10012.5|919
1722940500000|2024-08-06 10:35:00|10016|10014|10014.5|10012.5|10017.5|10015.5|10013.5|10011.5|989
1722940800000|2024-08-06 10:40:00|10014|10012|10017.5|10015.5|10017.5|10015.5|10012.5|10010.5|582
1722941100000|2024-08-06 10:45:00|10018.5|10016.5|10021.5|10019.5|10023.5|10021.5|10018.5|10016.5|845
1722941400000|2024-08-06 10:50:00|10020.5|10018.5|10017.5|10015.5|10023.5|10021.5|10017.5|10015.5|811
1722941700000|2024-08-06 10:55:00|10016.5|10014.5|10013.5|10011.5|10017.5|10015.5|10013.5|10011.5|391
1722942000000|2024-08-06 11:00:00|10012|10010|10005.5|10003.5|10013.5|10011.5|10004.5|10002.5|846
1722942300000|2024-08-06 11:05:00|10004.5|10002.5|10004.5|10002.5|10007.5|10005.5|10003.5|10001.5|887
1722942600000|2024-08-06 11:10:00|10005.5|10003.5|10005.5|10003.5|10007.5|10005.5|10002.5|10000.5|1474
1722942900000|2024-08-06 11:15:00|10006|10004|10004.5|10002.5|10006.5|10004.5|10001.5|9999.5|1148
1722943200000|2024-08-06 11:20:00|10005|10003|10005.5|10003.5|10005.5|10003.5|10001.5|9999.5|1061
1722943500000|2024-08-06 11:25:00|10005|10003|10001.5|9999.5|10005.5|10003.5|10001.5|9999.5|898
1722943800000|2024-08-06 11:30:00|10000.5|9998.5|10002.5|10000.5|10006|10004|10000.5|9998.5|709
1722944100000|2024-08-06 11:35:00|10003.5|10001.5|9999.5|9997.5|10004.5|10002.5|9998.5|9996.5|1000
1722944400000|2024-08-06 11:40:00|10000.5|9998.5|10004|10002|10005.5|10003.5|10000.5|9998.5|1888
1722944700000|2024-08-06 11:45:00|10004.5|10002.5|10005|10003|10007.5|10005.5|10002.5|10000.5|808
1722945000000|2024-08-06 11:50:00|10005.5|10003.5|10004.5|10002.5|10007.5|10005.5|10003.5|10001.5|771
1722945300000|2024-08-06 11:55:00|10005.5|10003.5|10002.5|10000.5|10007.5|10005.5|10000.5|9998.5|572
1722945600000|2024-08-06 12:00:00|10003.5|10001.5|10010.5|10008.5|10010.5|10008.5|10000.5|9998.5|1694
1722945900000|2024-08-06 12:05:00|10009.5|10007.5|10011.5|10009.5|10017.5|10015.5|10009.5|10007.5|1387
1722946200000|2024-08-06 12:10:00|10010.5|10008.5|10016.5|10014.5|10019|10017|10008|10006|1493
1722946500000|2024-08-06 12:15:00|10016|10014|10018.5|10016.5|10020.5|10018.5|10015.5|10013.5|1299
1722946800000|2024-08-06 12:20:00|10019.5|10017.5|10013.5|10011.5|10020.5|10018.5|10012.5|10010.5|1454
1722947100000|2024-08-06 12:25:00|10014|10012|10023.5|10021.5|10025.5|10023.5|10013.5|10011.5|1040
1722947400000|2024-08-06 12:30:00|10022.5|10020.5|10026.5|10024.5|10028.5|10026.5|10020.5|10018.5|1487
1722947700000|2024-08-06 12:35:00|10025.5|10023.5|10024|10022|10027.5|10025.5|10019.5|10017.5|1215
1722948000000|2024-08-06 12:40:00|10024.5|10022.5|10024.5|10022.5|10025.5|10023.5|10020.5|10018.5|1024
1722948300000|2024-08-06 12:45:00|10025.5|10023.5|10027.5|10025.5|10031|10029|10024.5|10022.5|1324
1722948600000|2024-08-06 12:50:00|10027|10025|10033|10031|10033.5|10031.5|10021.5|10019.5|1057
1722948900000|2024-08-06 12:55:00|10033.5|10031.5|10026.5|10024.5|10035.5|10033.5|10024.5|10022.5|1485
1722949200000|2024-08-06 13:00:00|10027.5|10025.5|10020.5|10018.5|10032.5|10030.5|10020.5|10018.5|1071
1722949500000|2024-08-06 13:05:00|10021.5|10019.5|10021.5|10019.5|10024.5|10022.5|10020.5|10018.5|994
1722949800000|2024-08-06 13:10:00|10022.5|10020.5|10026.5|10024.5|10029.5|10027.5|10022.5|10020.5|1178
1722950100000|2024-08-06 13:15:00|10025.5|10023.5|10020.5|10018.5|10028|10026|10019.5|10017.5|1452
1722950400000|2024-08-06 13:20:00|10021|10019|10034.5|10032.5|10034.5|10032.5|10021|10019|1569
1722950700000|2024-08-06 13:25:00|10034|10032|10037.5|10035.5|10039.5|10037.5|10031.5|10029.5|1064
1722951000000|2024-08-06 13:30:00|10036.5|10034.5|10035|10033|10040.5|10038.5|10031.5|10029.5|1895
1722951300000|2024-08-06 13:35:00|10035.5|10033.5|10034.5|10032.5|10038.5|10036.5|10032.5|10030.5|1134
1722951600000|2024-08-06 13:40:00|10033.5|10031.5|10034|10032|10037.5|10035.5|10031.5|10029.5|1204
1722951900000|2024-08-06 13:45:00|10033.5|10031.5|10029.5|10027.5|10043.5|10041.5|10028.5|10026.5|1259
1722952200000|2024-08-06 13:50:00|10030.5|10028.5|10023.5|10021.5|10031.5|10029.5|10023.5|10021.5|1003
1722952500000|2024-08-06 13:55:00|10024.5|10022.5|10023.5|10021.5|10027.5|10025.5|10023.5|10021.5|1411
1722952800000|2024-08-06 14:00:00|10022.5|10020.5|10021.5|10019.5|10026|10024|10017.5|10015.5|1265
1722953100000|2024-08-06 14:05:00|10022.5|10020.5|10023.5|10021.5|10029.5|10027.5|10020.5|10018.5|1391
1722953400000|2024-08-06 14:10:00|10022.5|10020.5|10019|10017|10024.5|10022.5|10017.5|10015.5|1164
1722953700000|2024-08-06 14:15:00|10018.5|10016.5|10018.5|10016.5|10020.5|10018.5|10016.5|10014.5|629
1722954000000|2024-08-06 14:20:00|10017.5|10015.5|10014.5|10012.5|10019.5|10017.5|10013.5|10011.5|1280
1722954300000|2024-08-06 14:25:00|10015|10013|10011.5|10009.5|10019.5|10017.5|10011.5|10009.5|1961
1722954600000|2024-08-06 14:30:00|10010.5|10008.5|10014.5|10012.5|10017.5|10015.5|10010|10008|1535
1722954900000|2024-08-06 14:35:00|10013.5|10011.5|10009.5|10007.5|10014|10012|10004.5|10002.5|1946
1722955200000|2024-08-06 14:40:00|10008.5|10006.5|10000.5|9998.5|10009.5|10007.5|9999.5|9997.5|1375
1722955500000|2024-08-06 14:45:00|10000|9998|9996|9994|10001.5|9999.5|9993.5|9991.5|1399
1722955800000|2024-08-06 14:50:00|9996.5|9994.5|9991.5|9989.5|9997.5|9995.5|9991.5|9989.5|1777
1722956100000|2024-08-06 14:55:00|9992|9990|10000.5|9998.5|10001.5|9999.5|9991.5|9989.5|1201
1722956400000|2024-08-06 15:00:00|9999.5|9997.5|9997.5|9995.5|10001.5|9999.5|9995.5|9993.5|1730
1722956700000|2024-08-06 15:05:00|9998|9996|9998.5|9996.5|10001.5|9999.5|9996.5|9994.5|2185
1722957000000|2024-08-06 15:10:00|9999.5|9997.5|9997.5|9995.5|10001.5|9999.5|9995.5|9993.5|2577
1722957300000|2024-08-06 15:15:00|9996.5|9994.5|9996.5|9994.5|9996.5|9994.5|9992.5|9990.5|2386
1722957600000|2024-08-06 15:20:00|9997.5|9995.5|9997.5|9995.5|10001.5|9999.5|9994.5|9992.5|946
1722957900000|2024-08-06 15:25:00|9996.5|9994.5|9997.5|9995.5|9998.5|9996.5|9994.5|9992.5|960
1722958200000|2024-08-06 15:30:00|9998.5|9996.5|9988.5|9986.5|9999.5|9997.5|9988.5|9986.5|1230
1722958500000|2024-08-06 15:35:00|9989|9987|9983.5|9981.5|9990.5|9988.5|9981.5|9979.5|1320
1722958800000|2024-08-06 15:40:00|9982.5|9980.5|9988.5|9986.5|9990.5|9988.5|9982.5|9980.5|978
1722959100000|2024-08-06 15:45:00|9989.5|9987.5|9993.5|9991.5|9995.5|9993.5|9989|9987|606
1722959400000|2024-08-06 15:50:00|9993|9991|9992.5|9990.5|9993.5|9991.5|9988.5|9986.5|519
1722959700000|2024-08-06 15:55:00|9993|9991|9985.5|9983.5|9993.5|9991.5|9985.5|9983.5|745
1722960000000|2024-08-06 16:00:00|9986|9984|9986.5|9984.5|9987.5|9985.5|9983.5|9981.5|543
1722960300000|2024-08-06 16:05:00|9985.5|9983.5|9987.5|9985.5|9987.5|9985.5|9984.5|9982.5|373
1722960600000|2024-08-06 16:10:00|9986.5|9984.5|9984.5|9982.5|9987.5|9985.5|9983|9981|668
1722960900000|2024-08-06 16:15:00|9986.5|9984.5|9983.5|9981.5|9987.5|9985.5|9982.5|9980.5|410
1722961200000|2024-08-06 16:20:00|9983|9981|9981.5|9979.5|9983|9981|9978.5|9976.5|281
1722961500000|2024-08-06 16:25:00|9982.5|9980.5|9981.5|9979.5|9984|9982|9981|9979|227
1722961800000|2024-08-06 16:30:00|9982.5|9980.5|9984.5|9982.5|9984.5|9982.5|9981.5|9979.5|188
1722962100000|2024-08-06 16:35:00|9985.5|9983.5|9987.5|9985.5|9987.5|9985.5|9984.5|9982.5|468
1722962400000|2024-08-06 16:40:00|9987|9985|9985.5|9983.5|9988.5|9986.5|9985.5|9983.5|259
1722962700000|2024-08-06 16:45:00|9984.5|9982.5|9988.5|9986.5|9988.5|9986.5|9983.5|9981.5|222
1722963000000|2024-08-06 16:50:00|9989|9987|9988|9986|9989.5|9987.5|9985.5|9983.5|95
1722963300000|2024-08-06 16:55:00|9987.5|9985.5|9983|9980|9988|9986|9979.5|9977.5|290
1723014000000|2024-08-07 07:00:00|9985.5|9983.5|9961.5|9959.5|9988|9986|9961.5|9959.5|2150
1723014300000|2024-08-07 07:05:00|9962.5|9960.5|9959.5|9957.5|9964.5|9962.5|9956.5|9954.5|1607
1723014600000|2024-08-07 07:10:00|9960|9958|9957.5|9955.5|9964.5|9962.5|9955.5|9953.5|1079
1723014900000|2024-08-07 07:15:00|9958.5|9956.5|9958.5|9956.5|9960.5|9958.5|9953.5|9951.5|1275
1723015200000|2024-08-07 07:20:00|9957.5|9955.5|9956.5|9954.5|9961.5|9959.5|9955.5|9953.5|996
1723015500000|2024-08-07 07:25:00|9957|9955|9950.5|9948.5|9957.5|9955.5|9949.5|9947.5|1012
1723015800000|2024-08-07 07:30:00|9949.5|9947.5|9948.5|9946.5|9952.5|9950.5|9946.5|9944.5|1271
1723016100000|2024-08-07 07:35:00|9947.5|9945.5|9947.5|9945.5|9953|9951|9946.5|9944.5|1552
1723016400000|2024-08-07 07:40:00|9946.5|9944.5|9946.5|9944.5|9948.5|9946.5|9944.5|9942.5|1716
1723016700000|2024-08-07 07:45:00|9947.5|9945.5|9947.5|9945.5|9950.5|9948.5|9946.5|9944.5|953
1723017000000|2024-08-07 07:50:00|9946.5|9944.5|9943|9941|9947|9945|9941.5|9939.5|1208
1723017300000|2024-08-07 07:55:00|9943.5|9941.5|9943.5|9941.5|9947.5|9945.5|9942.5|9940.5|759
1723017600000|2024-08-07 08:00:00|9942.5|9940.5|9950.5|9948.5|9952.5|9950.5|9940.5|9938.5|1250
1723017900000|2024-08-07 08:05:00|9949.5|9947.5|9942.5|9940.5|9949.5|9947.5|9942.5|9940.5|1534
1723018200000|2024-08-07 08:10:00|9943|9941|9937.5|9935.5|9943.5|9941.5|9935.5|9933.5|1128
1723018500000|2024-08-07 08:15:00|9938.5|9936.5|9937.5|9935.5|9939|9937|9933.5|9931.5|1004
1723018800000|2024-08-07 08:20:00|9936.5|9934.5|9939.5|9937.5|9940.5|9938.5|9934.5|9932.5|913
1723019100000|2024-08-07 08:25:00|9938.5|9936.5|9938.5|9936.5|9942.5|9940.5|9937.5|9935.5|941
1723019400000|2024-08-07 08:30:00|9939.5|9937.5|9937.5|9935.5|9941.5|9939.5|9937.5|9935.5|1015
1723019700000|2024-08-07 08:35:00|9938.5|9936.5|9941.5|9939.5|9942.5|9940.5|9936.5|9934.5|1090
1723020000000|2024-08-07 08:40:00|9942|9940|9942.5|9940.5|9946.5|9944.5|9940.5|9938.5|1399
1723020300000|2024-08-07 08:45:00|9943.5|9941.5|9941.5|9939.5|9946.5|9944.5|9940.5|9938.5|1368
1723020600000|2024-08-07 08:50:00|9942.5|9940.5|9946.5|9944.5|9947.5|9945.5|9941.5|9939.5|1001
1723020900000|2024-08-07 08:55:00|9945.5|9943.5|9948.5|9946.5|9949.5|9947.5|9944.5|9942.5|2689
1723021200000|2024-08-07 09:00:00|9949.5|9947.5|9944.5|9942.5|9950.5|9948.5|9944.5|9942.5|3122
1723021500000|2024-08-07 09:05:00|9944|9942|9948.5|9946.5|9948.5|9946.5|9942.5|9940.5|1065
1723021800000|2024-08-07 09:10:00|9949.5|9947.5|9950.5|9948.5|9950.5|9948.5|9947|9945|1580
1723022100000|2024-08-07 09:15:00|9949.5|9947.5|9946.5|9944.5|9950.5|9948.5|9944.5|9942.5|826
1723022400000|2024-08-07 09:20:00|9945.5|9943.5|9945.5|9943.5|9946.5|9944.5|9942.5|9940.5|1059
1723022700000|2024-08-07 09:25:00|9945|9943|9942.5|9940.5|9945|9943|9938.5|9936.5|1031
1723023000000|2024-08-07 09:30:00|9943.5|9941.5|9945.5|9943.5|9946.5|9944.5|9941.5|9939.5|1273
1723023300000|2024-08-07 09:35:00|9944.5|9942.5|9945.5|9943.5|9947.5|9945.5|9943.5|9941.5|1189
1723023600000|2024-08-07 09:40:00|9945|9943|9943.5|9941.5|9946.5|9944.5|9941.5|9939.5|924
1723023900000|2024-08-07 09:45:00|9942.5|9940.5|9946.5|9944.5|9947.5|9945.5|9941.5|9939.5|939
1723024200000|2024-08-07 09:50:00|9947.5|9945.5|9946.5|9944.5|9949.5|9947.5|9946.5|9944.5|679
1723024500000|2024-08-07 09:55:00|9946|9944|9949|9947|9949.5|9947.5|9944.5|9942.5|1110
1723024800000|2024-08-07 10:00:00|9948.5|9946.5|9946.5|9944.5|9950.5|9948.5|9946.5|9944.5|633
1723025100000|2024-08-07 10:05:00|9947.5|9945.5|9943.5|9941.5|9947.5|9945.5|9943.5|9941.5|830
1723025400000|2024-08-07 10:10:00|9942.5|9940.5|9946.5|9944.5|9946.5|9944.5|9941.5|9939.5|903
1723025700000|2024-08-07 10:15:00|9947.5|9945.5|9946.5|9944.5|9948.5|9946.5|9945.5|9943.5|939
1723026000000|2024-08-07 10:20:00|9947.5|9945.5|9945.5|9943.5|9947.5|9945.5|9943.5|9941.5|735
1723026300000|2024-08-07 10:25:00|9944.5|9942.5|9947.5|9945.5|9949.5|9947.5|9943.5|9941.5|570
1723026600000|2024-08-07 10:30:00|9946.5|9944.5|9946.5|9944.5|9946.5|9944.5|9944.5|9942.5|348
1723026900000|2024-08-07 10:35:00|9945.5|9943.5|9951.5|9949.5|9952.5|9950.5|9945.5|9943.5|616
1723027200000|2024-08-07 10:40:00|9951|9949|9950.5|9948.5|9951.5|9949.5|9948.5|9946.5|543
1723027500000|2024-08-07 10:45:00|9951.5|9949.5|9949.5|9947.5|9952.5|9950.5|9949.5|9947.5|401
1723027800000|2024-08-07 10:50:00|9950.5|9948.5|9953.5|9951.5|9955.5|9953.5|9950.5|9948.5|302
1723028100000|2024-08-07 10:55:00|9953|9951|9950.5|9948.5|9953.5|9951.5|9950.5|9948.5|386
1723028400000|2024-08-07 11:00:00|9949.5|9947.5|9946.5|9944.5|9952.5|9950.5|9945.5|9943.5|1012
1723028700000|2024-08-07 11:05:00|9947|9945|9946.5|9944.5|9948|9946|9945.5|9943.5|624
1723029000000|2024-08-07 11:10:00|9945.5|9943.5|9948.5|9946.5|9948.5|9946.5|9945.5|9943.5|495
1723029300000|2024-08-07 11:15:00|9947.5|9945.5|9946.5|9944.5|9948.5|9946.5|9943.5|9941.5|665
1723029600000|2024-08-07 11:20:00|9947|9945|9948.5|9946.5|9948.5|9946.5|9945.5|9943.5|276
1723029900000|2024-08-07 11:25:00|9949.5|9947.5|9949.5|9947.5|9951.5|9949.5|9949.5|9947.5|769
1723030200000|2024-08-07 11:30:00|9949|9947|9949.5|9947.5|9951.5|9949.5|9947.5|9945.5|376
1723030500000|2024-08-07 11:35:00|9950|9948|9946.5|9944.5|9951|9949|9945.5|9943.5|459
1723030800000|2024-08-07 11:40:00|9945.5|9943.5|9946.5|9944.5|9948.5|9946.5|9944.5|9942.5|1027
1723031100000|2024-08-07 11:45:00|9947.5|9945.5|9948.5|9946.5|9949.5|9947.5|9947.5|9945.5|746
1723031400000|2024-08-07 11:50:00|9949.5|9947.5|9949.5|9947.5|9950.5|9948.5|9947.5|9945.5|956
1723031700000|2024-08-07 11:55:00|9950|9948|9951|9949|9952.5|9950.5|9948.5|9946.5|960
1723032000000|2024-08-07 12:00:00|9950.5|9948.5|9951.5|9949.5|9953.5|9951.5|9948.5|9946.5|701
1723032300000|2024-08-07 12:05:00|9950.5|9948.5|9952.5|9950.5|9952.5|9950.5|9949.5|9947.5|958
1723032600000|2024-08-07 12:10:00|9951.5|9949.5|9951.5|9949.5|9954.5|9952.5|9951.5|9949.5|902
1723032900000|2024-08-07 12:15:00|9952.5|9950.5|9946.5|9944.5|9952.5|9950.5|9945.5|9943.5|898
1723033200000|2024-08-07 12:20:00|9947.5|9945.5|9945.5|9943.5|9949.5|9947.5|9943.5|9941.5|1026
1723033500000|2024-08-07 12:25:00|9945|9943|9946.5|9944.5|9948.5|9946.5|9943.5|9941.5|1072
1723033800000|2024-08-07 12:30:00|9946|9944|9947.5|9945.5|9947.5|9945.5|9939.5|9937.5|1116
1723034100000|2024-08-07 12:35:00|9948.5|9946.5|9950.5|9948.5|9951.5|9949.5|9946.5|9944.5|1045
1723034400000|2024-08-07 12:40:00|9949.5|9947.5|9951.5|9949.5|9951.5|9949.5|9948.5|9946.5|1109
1723034700000|2024-08-07 12:45:00|9950.5|9948.5|9955.5|9953.5|9955.5|9953.5|9949.5|9947.5|929
1723035000000|2024-08-07 12:50:00|9956.5|9954.5|9954.5|9952.5|9957.5|9955.5|9954.5|9952.5|846
1723035300000|2024-08-07 12:55:00|9953.5|9951.5|9951.5|9949.5|9954.5|9952.5|9949.5|9947.5|769
1723035600000|2024-08-07 13:00:00|9952.5|9950.5|9955.5|9953.5|9956.5|9954.5|9949.5|9947.5|1368
1723035900000|2024-08-07 13:05:00|9956.5|9954.5|9951.5|9949.5|9956.5|9954.5|9951.5|9949.5|769
1723036200000|2024-08-07 13:10:00|9952.5|9950.5|9949.5|9947.5|9952.5|9950.5|9946.5|9944.5|1433
1723036500000|2024-08-07 13:15:00|9950.5|9948.5|9945.5|9943.5|9952.5|9950.5|9945.5|9943.5|698
1723036800000|2024-08-07 13:20:00|9945|9943|9945.5|9943.5|9945.5|9943.5|9941.5|9939.5|1162
1723037100000|2024-08-07 13:25:00|9944.5|9942.5|9942.5|9940.5|9945.5|9943.5|9941.5|9939.5|798
1723037400000|2024-08-07 13:30:00|9943.5|9941.5|9947.5|9945.5|9948.5|9946.5|9941.5|9939.5|844
1723037700000|2024-08-07 13:35:00|9948.5|9946.5|9943.5|9941.5|9949|9947|9943.5|9941.5|863
1723038000000|2024-08-07 13:40:00|9942.5|9940.5|9941.5|9939.5|9944.5|9942.5|9940.5|9938.5|1160
1723038300000|2024-08-07 13:45:00|9942.5|9940.5|9942.5|9940.5|9946.5|9944.5|9941.5|9939.5|1153
1723038600000|2024-08-07 13:50:00|9942|9940|9942.5|9940.5|9947.5|9945.5|9942|9940|1128
1723038900000|2024-08-07 13:55:00|9943|9941|9947.5|9945.5|9948.5|9946.5|9942.5|9940.5|945
1723039200000|2024-08-07 14:00:00|9946.5|9944.5|9951.5|9949.5|9951.5|9949.5|9945.5|9943.5|1155
1723039500000|2024-08-07 14:05:00|9952.5|9950.5|9954.5|9952.5|9955.5|9953.5|9949.5|9947.5|1127
1723039800000|2024-08-07 14:10:00|9954|9952|9952.5|9950.5|9954.5|9952.5|9950.5|9948.5|1228
1723040100000|2024-08-07 14:15:00|9953.5|9951.5|9957.5|9955.5|9958.5|9956.5|9953.5|9951.5|993
1723040400000|2024-08-07 14:20:00|9956.5|9954.5|9955.5|9953.5|9958.5|9956.5|9954.5|9952.5|1554
1723040700000|2024-08-07 14:25:00|9956.5|9954.5|9959.5|9957.5|9961.5|9959.5|9956.5|9954.5|1066
1723041000000|2024-08-07 14:30:00|9958.5|9956.5|9956.5|9954.5|9958.5|9956.5|9954.5|9952.5|1039
1723041300000|2024-08-07 14:35:00|9957.5|9955.5|9960.5|9958.5|9960.5|9958.5|9954.5|9952.5|645
1723041600000|2024-08-07 14:40:00|9959.5|9957.5|9957.5|9955.5|9960.5|9958.5|9955.5|9953.5|790
1723041900000|2024-08-07 14:45:00|9958|9956|9960.5|9958.5|9960.5|9958.5|9957.5|9955.5|617
1723042200000|2024-08-07 14:50:00|9959.5|9957.5|9956.5|9954.5|9960.5|9958.5|9955.5|9953.5|834
1723042500000|2024-08-07 14:55:00|9955.5|9953.5|9953.5|9951.5|9956.5|9954.5|9952.5|9950.5|902
1723042800000|2024-08-07 15:00:00|9952.5|9950.5|9948.5|9946.5|9953.5|9951.5|9948.5|9946.5|724
1723043100000|2024-08-07 15:05:00|9949.5|9947.5|9947.5|9945.5|9949.5|9947.5|9947.5|9945.5|920
1723043400000|2024-08-07 15:10:00|9948.5|9946.5|9949.5|9947.5|9951.5|9949.5|9947.5|9945.5|2737
1723043700000|2024-08-07 15:15:00|9948.5|9946.5|9951.5|9949.5|9952.5|9950.5|9947.5|9945.5|2930
1723044000000|2024-08-07 15:20:00|9951|9949|9953.5|9951.5|9953.5|9951.5|9950.5|9948.5|840
1723044300000|2024-08-07 15:25:00|9952.5|9950.5|9952|9950|9953.5|9951.5|9950.5|9948.5|819
1723044600000|2024-08-07 15:30:00|9952.5|9950.5|9952.5|9950.5|9956.5|9954.5|9952.5|9950.5|1018
1723044900000|2024-08-07 15:35:00|9953|9951|9953.5|9951.5|9955.5|9953.5|9952.5|9950.5|709
1723045200000|2024-08-07 15:40:00|9954.5|9952.5|9954.5|9952.5|9955.5|9953.5|9953.5|9951.5|631
1723045500000|2024-08-07 15:45:00|9955.5|9953.5|9958.5|9956.5|9959.5|9957.5|9955.5|9953.5|771
1723045800000|2024-08-07 15:50:00|9958|9956|9961.5|9959.5|9962.5|9960.5|9957.5|9955.5|537
1723046100000|2024-08-07 15:55:00|9960.5|9958.5|9959.5|9957.5|9961.5|9959.5|9958.5|9956.5|553
1723046400000|2024-08-07 16:00:00|9958.5|9956.5|9961.5|9959.5|9963|9961|9958|9956|447
1723046700000|2024-08-07 16:05:00|9960.5|9958.5|9960.5|9958.5|9962.5|9960.5|9959.5|9957.5|358
1723047000000|2024-08-07 16:10:00|9961|9959|9962.5|9960.5|9962.5|9960.5|9960.5|9958.5|295
1723047300000|2024-08-07 16:15:00|9962|9960|9962.5|9960.5|9962.5|9960.5|9960.5|9958.5|268
1723047600000|2024-08-07 16:20:00|9961.5|9959.5|9959.5|9957.5|9962.5|9960.5|9958.5|9956.5|224
1723047900000|2024-08-07 16:25:00|9960.5|9958.5|9958.5|9956.5|9960.5|9958.5|9958.5|9956.5|160
1723048200000|2024-08-07 16:30:00|9959.5|9957.5|9961.5|9959.5|9962.5|9960.5|9958.5|9956.5|246
1723048500000|2024-08-07 16:35:00|9960.5|9958.5|9961.5|9959.5|9963.5|9961.5|9960.5|9958.5|215
1723048800000|2024-08-07 16:40:00|9962|9960|9963.5|9961.5|9964.5|9962.5|9961.5|9959.5|156
1723049100000|2024-08-07 16:45:00|9963|9961|9967.5|9965.5|9967.5|9965.5|9962.5|9960.5|739
1723049400000|2024-08-07 16:50:00|9968.5|9966.5|9968.5|9966.5|9969.5|9967.5|9967.5|9965.5|256
1723049700000|2024-08-07 16:55:00|9969|9967|9968.5|9966.5|9969.5|9967.5|9966.5|9964.5|156
1723100400000|2024-08-08 07:00:00|9978.5|9976.5|9983.5|9981.5|9985.5|9983.5|9976.5|9974.5|2156
1723100700000|2024-08-08 07:05:00|9982.5|9980.5|9974.5|9972.5|9983.5|9981.5|9972.5|9970.5|1366
1723101000000|2024-08-08 07:10:00|9974|9972|9974|9972|9977.5|9975.5|9971.5|9969.5|1206
1723101300000|2024-08-08 07:15:00|9973.5|9971.5|9977.5|9975.5|9980.5|9978.5|9972|9970|979
1723101600000|2024-08-08 07:20:00|9976.5|9974.5|9983.5|9981.5|9983.5|9981.5|9975.5|9973.5|985
1723101900000|2024-08-08 07:25:00|9982.5|9980.5|9983.5|9981.5|9986.5|9984.5|9982.5|9980.5|1097
1723102200000|2024-08-08 07:30:00|9984|9982|9984|9982|9985.5|9983.5|9981.5|9979.5|1148
1723102500000|2024-08-08 07:35:00|9983.5|9981.5|9981.5|9979.5|9986.5|9984.5|9980.5|9978.5|930
1723102800000|2024-08-08 07:40:00|9980.5|9978.5|9986.5|9984.5|9986.5|9984.5|9979.5|9977.5|901
1723103100000|2024-08-08 07:45:00|9985.5|9983.5|9988.5|9986.5|9988.5|9986.5|9984|9982|1369
1723103400000|2024-08-08 07:50:00|9987.5|9985.5|9983.5|9981.5|9988.5|9986.5|9983.5|9981.5|902
1723103700000|2024-08-08 07:55:00|9982.5|9980.5|9979.5|9977.5|9984.5|9982.5|9979.5|9977.5|860
1723104000000|2024-08-08 08:00:00|9979|9977|9975.5|9973.5|9981.5|9979.5|9974.5|9972.5|769
1723104300000|2024-08-08 08:05:00|9976|9974|9975.5|9973.5|9979.5|9977.5|9974.5|9972.5|535
1723104600000|2024-08-08 08:10:00|9975|9973|9971.5|9969.5|9975.5|9973.5|9971.5|9969.5|490
1723104900000|2024-08-08 08:15:00|9972.5|9970.5|9973.5|9971.5|9973.5|9971.5|9970.5|9968.5|971
1723105200000|2024-08-08 08:20:00|9974.5|9972.5|9975.5|9973.5|9977|9975|9974.5|9972.5|358
1723105500000|2024-08-08 08:25:00|9976.5|9974.5|9975.5|9973.5|9976.5|9974.5|9972.5|9970.5|563
1723105800000|2024-08-08 08:30:00|9974.5|9972.5|9970.5|9968.5|9976.5|9974.5|9970|9968|454
1723106100000|2024-08-08 08:35:00|9971.5|9969.5|9972.5|9970.5|9973.5|9971.5|9970.5|9968.5|467
1723106400000|2024-08-08 08:40:00|9972|9970|9970.5|9968.5|9972|9970|9968.5|9966.5|520
1723106700000|2024-08-08 08:45:00|9970|9968|9970.5|9968.5|9974.5|9972.5|9969.5|9967.5|563
1723107000000|2024-08-08 08:50:00|9969.5|9967.5|9970.5|9968.5|9971.5|9969.5|9968.5|9966.5|624
1723107300000|2024-08-08 08:55:00|9969.5|9967.5|9973|9971|9973.5|9971.5|9969.5|9967.5|446
1723107600000|2024-08-08 09:00:00|9972.5|9970.5|9976.5|9974.5|9980.5|9978.5|9972.5|9970.5|891
1723107900000|2024-08-08 09:05:00|9977|9975|9975.5|9973.5|9978.5|9976.5|9974.5|9972.5|430
1723108200000|2024-08-08 09:10:00|9976|9974|9974.5|9972.5|9978.5|9976.5|9974.5|9972.5|464
1723108500000|2024-08-08 09:15:00|9975.5|9973.5|9977.5|9975.5|9977.5|9975.5|9974.5|9972.5|463
1723108800000|2024-08-08 09:20:00|9977|9975|9975.5|9973.5|9978.5|9976.5|9975.5|9973.5|271
1723109100000|2024-08-08 09:25:00|9974.5|9972.5|9973.5|9971.5|9977.5|9975.5|9973.5|9971.5|576
1723109400000|2024-08-08 09:30:00|9972.5|9970.5|9968.5|9966.5|9973.5|9971.5|9968|9966|1097
1723109700000|2024-08-08 09:35:00|9969|9967|9969.5|9967.5|9971.5|9969.5|9967.5|9965.5|1663
1723110000000|2024-08-08 09:40:00|9970.5|9968.5|9970.5|9968.5|9972.5|9970.5|9969.5|9967.5|1439
1723110300000|2024-08-08 09:45:00|9971.5|9969.5|9977.5|9975.5|9977.5|9975.5|9969.5|9967.5|1181
1723110600000|2024-08-08 09:50:00|9976.5|9974.5|9978.5|9976.5|9978.5|9976.5|9975.5|9973.5|698
1723110900000|2024-08-08 09:55:00|9978|9976|9976.5|9974.5|9979.5|9977.5|9975.5|9973.5|451
1723111200000|2024-08-08 10:00:00|9975.5|9973.5|9977.5|9975.5|9978.5|9976.5|9973.5|9971.5|844
1723111500000|2024-08-08 10:05:00|9978.5|9976.5|9974.5|9972.5|9979.5|9977.5|9973.5|9971.5|567
1723111800000|2024-08-08 10:10:00|9975.5|9973.5|9969.5|9967.5|9975.5|9973.5|9969.5|9967.5|786
1723112100000|2024-08-08 10:15:00|9970|9968|9970.5|9968.5|9972.5|9970.5|9967.5|9965.5|861
1723112400000|2024-08-08 10:20:00|9970|9968|9972|9970|9972.5|9970.5|9970|9968|369
1723112700000|2024-08-08 10:25:00|9971.5|9969.5|9972.5|9970.5|9972.5|9970.5|9970.5|9968.5|534
1723113000000|2024-08-08 10:30:00|9972|9970|9969.5|9967.5|9972|9970|9968.5|9966.5|476
1723113300000|2024-08-08 10:35:00|9970.5|9968.5|9971.5|9969.5|9971.5|9969.5|9969.5|9967.5|416
1723113600000|2024-08-08 10:40:00|9971|9969|9968.5|9966.5|9971.5|9969.5|9967.5|9965.5|521
1723113900000|2024-08-08 10:45:00|9969.5|9967.5|9968.5|9966.5|9969.5|9967.5|9966|9964|524
1723114200000|2024-08-08 10:50:00|9967.5|9965.5|9968.5|9966.5|9969.5|9967.5|9965.5|9963.5|697
1723114500000|2024-08-08 10:55:00|9967.5|9965.5|9966.5|9964.5|9968.5|9966.5|9966.5|9964.5|625
1723114800000|2024-08-08 11:00:00|9967.5|9965.5|9972.5|9970.5|9973.5|9971.5|9966.5|9964.5|819
1723115100000|2024-08-08 11:05:00|9971.5|9969.5|9969|9967|9973|9971|9968.5|9966.5|365
1723115400000|2024-08-08 11:10:00|9969.5|9967.5|9965.5|9963.5|9969.5|9967.5|9964.5|9962.5|432
1723115700000|2024-08-08 11:15:00|9964.5|9962.5|9970.5|9968.5|9970.5|9968.5|9963.5|9961.5|499
1723116000000|2024-08-08 11:20:00|9971.5|9969.5|9969.5|9967.5|9971.5|9969.5|9967.5|9965.5|329
1723116300000|2024-08-08 11:25:00|9969|9967|9967.5|9965.5|9969|9967|9963.5|9961.5|478
1723116600000|2024-08-08 11:30:00|9968.5|9966.5|9965.5|9963.5|9968.5|9966.5|9965.5|9963.5|542
1723116900000|2024-08-08 11:35:00|9964.5|9962.5|9961.5|9959.5|9967.5|9965.5|9961.5|9959.5|1374
1723117200000|2024-08-08 11:40:00|9962|9960|9961|9959|9966.5|9964.5|9961|9959|902
1723117500000|2024-08-08 11:45:00|9961.5|9959.5|9960|9958|9963.5|9961.5|9959.5|9957.5|1015
1723117800000|2024-08-08 11:50:00|9959.5|9957.5|9962.5|9960.5|9962.5|9960.5|9957.5|9955.5|789
1723118100000|2024-08-08 11:55:00|9963.5|9961.5|9964.5|9962.5|9964.5|9962.5|9961.5|9959.5|305
1723118400000|2024-08-08 12:00:00|9963.5|9961.5|9961.5|9959.5|9965.5|9963.5|9961|9959|767
1723118700000|2024-08-08 12:05:00|9962.5|9960.5|9965.5|9963.5|9966.5|9964.5|9962.5|9960.5|900
1723119000000|2024-08-08 12:10:00|9965|9963|9969.5|9967.5|9971|9969|9962.5|9960.5|1252
1723119300000|2024-08-08 12:15:00|9970.5|9968.5|9970.5|9968.5|9972.5|9970.5|9967.5|9965.5|896
1723119600000|2024-08-08 12:20:00|9969.5|9967.5|9972|9970|9976.5|9974.5|9969.5|9967.5|893
1723119900000|2024-08-08 12:25:00|9972.5|9970.5|9967.5|9965.5|9972.5|9970.5|9966.5|9964.5|932
1723120200000|2024-08-08 12:30:00|9967|9964|9940.5|9938.5|9967|9964|9938.5|9936.5|3355
1723120500000|2024-08-08 12:35:00|9941|9939|9939.5|9937.5|9946.5|9944.5|9939.5|9937.5|1862
1723120800000|2024-08-08 12:40:00|9940.5|9938.5|9938.5|9936.5|9940.5|9938.5|9930.5|9928.5|1855
1723121100000|2024-08-08 12:45:00|9940.5|9938.5|9934.5|9932.5|9944.5|9942.5|9932.5|9930.5|1629
1723121400000|2024-08-08 12:50:00|9933.5|9931.5|9927|9925|9934.5|9932.5|9925.5|9923.5|1844
1723121700000|2024-08-08 12:55:00|9927.5|9925.5|9931.5|9929.5|9931.5|9929.5|9925.5|9923.5|1530
1723122000000|2024-08-08 13:00:00|9930.5|9928.5|9930.5|9928.5|9933.5|9931.5|9929.5|9927.5|1137
1723122300000|2024-08-08 13:05:00|9931.5|9929.5|9925.5|9923.5|9937.5|9935.5|9925.5|9923.5|1468
1723122600000|2024-08-08 13:10:00|9926|9924|9927.5|9925.5|9929|9927|9922.5|9920.5|775
1723122900000|2024-08-08 13:15:00|9928|9926|9923.5|9921.5|9928.5|9926.5|9921.5|9919.5|1145
1723123200000|2024-08-08 13:20:00|9924.5|9922.5|9922.5|9920.5|9926.5|9924.5|9921.5|9919.5|807
1723123500000|2024-08-08 13:25:00|9923.5|9921.5|9925.5|9923.5|9928.5|9926.5|9922.5|9920.5|1500
1723123800000|2024-08-08 13:30:00|9926.5|9924.5|9926.5|9924.5|9929.5|9927.5|9922.5|9920.5|957
1723124100000|2024-08-08 13:35:00|9925.5|9923.5|9928.5|9926.5|9930.5|9928.5|9924.5|9922.5|891
1723124400000|2024-08-08 13:40:00|9929|9927|9931.5|9929.5|9931.5|9929.5|9926.5|9924.5|944
1723124700000|2024-08-08 13:45:00|9931|9929|9933.5|9931.5|9935.5|9933.5|9929.5|9927.5|983
1723125000000|2024-08-08 13:50:00|9934.5|9932.5|9935.5|9933.5|9936.5|9934.5|9930.5|9928.5|1104
1723125300000|2024-08-08 13:55:00|9934.5|9932.5|9945.5|9943.5|9946.5|9944.5|9934.5|9932.5|2009
1723125600000|2024-08-08 14:00:00|9946.5|9944.5|9939.5|9937.5|9946.5|9944.5|9936.5|9934.5|2417
1723125900000|2024-08-08 14:05:00|9940.5|9938.5|9942.5|9940.5|9942.5|9940.5|9936.5|9934.5|2101
1723126200000|2024-08-08 14:10:00|9943|9941|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|658
1723126500000|2024-08-08 14:15:00|9943|9941|9940.5|9938.5|9945.5|9943.5|9940.5|9938.5|586
1723126800000|2024-08-08 14:20:00|9940|9938|9940.5|9938.5|9943.5|9941.5|9939.5|9937.5|724
1723127100000|2024-08-08 14:25:00|9939.5|9937.5|9939.5|9937.5|9941.5|9939.5|9937.5|9935.5|597
1723127400000|2024-08-08 14:30:00|9938.5|9936.5|9939.5|9937.5|9940.5|9938.5|9936.5|9934.5|1073
1723127700000|2024-08-08 14:35:00|9940.5|9938.5|9939.5|9937.5|9942.5|9940.5|9939.5|9937.5|696
1723128000000|2024-08-08 14:40:00|9938.5|9936.5|9936.5|9934.5|9939.5|9937.5|9935.5|9933.5|1115
1723128300000|2024-08-08 14:45:00|9937|9935|9939.5|9937.5|9941.5|9939.5|9936.5|9934.5|1005
1723128600000|2024-08-08 14:50:00|9940.5|9938.5|9943.5|9941.5|9943.5|9941.5|9940|9938|502
1723128900000|2024-08-08 14:55:00|9944.5|9942.5|9945.5|9943.5|9947.5|9945.5|9944.5|9942.5|948
1723129200000|2024-08-08 15:00:00|9946|9944|9950.5|9948.5|9950.5|9948.5|9944.5|9942.5|1572
1723129500000|2024-08-08 15:05:00|9951.5|9949.5|9949.5|9947.5|9951.5|9949.5|9949.5|9947.5|1048
1723129800000|2024-08-08 15:10:00|9950.5|9948.5|9942.5|9940.5|9953.5|9951.5|9942.5|9940.5|2847
1723130100000|2024-08-08 15:15:00|9943.5|9941.5|9938.5|9936.5|9943.5|9941.5|9937.5|9935.5|1827
1723130400000|2024-08-08 15:20:00|9939.5|9937.5|9942.5|9940.5|9943.5|9941.5|9938.5|9936.5|596
1723130700000|2024-08-08 15:25:00|9943.5|9941.5|9937.5|9935.5|9943.5|9941.5|9936.5|9934.5|744
1723131000000|2024-08-08 15:30:00|9938.5|9936.5|9938|9936|9942.5|9940.5|9938|9936|915
1723131300000|2024-08-08 15:35:00|9939|9937|9940.5|9938.5|9942.5|9940.5|9938.5|9936.5|1135
1723131600000|2024-08-08 15:40:00|9941|9939|9940.5|9938.5|9942.5|9940.5|9938.5|9936.5|1093
1723131900000|2024-08-08 15:45:00|9940|9938|9942.5|9940.5|9943.5|9941.5|9939.5|9937.5|923
1723132200000|2024-08-08 15:50:00|9941.5|9939.5|9933.5|9931.5|9942|9940|9933.5|9931.5|563
1723132500000|2024-08-08 15:55:00|9934.5|9932.5|9933.5|9931.5|9935.5|9933.5|9933.5|9931.5|595
1723132800000|2024-08-08 16:00:00|9932.5|9930.5|9934.5|9932.5|9935.5|9933.5|9932.5|9930.5|667
1723133100000|2024-08-08 16:05:00|9934|9932|9935.5|9933.5|9935.5|9933.5|9933.5|9931.5|443
1723133400000|2024-08-08 16:10:00|9936.5|9934.5|9931.5|9929.5|9936.5|9934.5|9931.5|9929.5|413
1723133700000|2024-08-08 16:15:00|9931|9929|9928.5|9926.5|9931.5|9929.5|9928.5|9926.5|461
1723134000000|2024-08-08 16:20:00|9928|9926|9927.5|9925.5|9928.5|9926.5|9926.5|9924.5|183
1723134300000|2024-08-08 16:25:00|9928|9926|9926.5|9924.5|9928|9926|9925.5|9923.5|222
1723134600000|2024-08-08 16:30:00|9925.5|9923.5|9924.5|9922.5|9926.5|9924.5|9924.5|9922.5|218
1723134900000|2024-08-08 16:35:00|9923.5|9921.5|9926.5|9924.5|9927.5|9925.5|9923.5|9921.5|397
1723135200000|2024-08-08 16:40:00|9925.5|9923.5|9924.5|9922.5|9926|9924|9924.5|9922.5|339
1723135500000|2024-08-08 16:45:00|9924|9922|9924.5|9922.5|9925.5|9923.5|9923.5|9921.5|391
1723135800000|2024-08-08 16:50:00|9924|9922|9923.5|9921.5|9924.5|9922.5|9923.5|9921.5|329
1723136100000|2024-08-08 16:55:00|9924.5|9922.5|9927.5|9924.5|9929|9926|9923.5|9921.5|394
1723186800000|2024-08-09 07:00:00|9942.5|9940.5|9948.5|9946.5|9949.5|9947.5|9940.5|9938.5|1414
1723187100000|2024-08-09 07:05:00|9948|9946|9945.5|9943.5|9950.5|9948.5|9943.5|9941.5|1031
1723187400000|2024-08-09 07:10:00|9945|9943|9952.5|9950.5|9954.5|9952.5|9941|9939|952
1723187700000|2024-08-09 07:15:00|9953.5|9951.5|9953.5|9951.5|9955.5|9953.5|9950.5|9948.5|975
1723188000000|2024-08-09 07:20:00|9952.5|9950.5|9953.5|9951.5|9956.5|9954.5|9950.5|9948.5|675
1723188300000|2024-08-09 07:25:00|9952.5|9950.5|9950.5|9948.5|9954.5|9952.5|9949.5|9947.5|789
1723188600000|2024-08-09 07:30:00|9950|9948|9941.5|9939.5|9950.5|9948.5|9940.5|9938.5|695
1723188900000|2024-08-09 07:35:00|9941|9939|9942.5|9940.5|9942.5|9940.5|9939|9937|450
1723189200000|2024-08-09 07:40:00|9943|9941|9941.5|9939.5|9943.5|9941.5|9939.5|9937.5|361
1723189500000|2024-08-09 07:45:00|9942|9940|9949.5|9947.5|9951.5|9949.5|9942|9940|727
1723189800000|2024-08-09 07:50:00|9950|9948|9947.5|9945.5|9951.5|9949.5|9947.5|9945.5|414
1723190100000|2024-08-09 07:55:00|9948|9946|9953.5|9951.5|9953.5|9951.5|9947.5|9945.5|586
1723190400000|2024-08-09 08:00:00|9954.5|9952.5|9951.5|9949.5|9955.5|9953.5|9951.5|9949.5|709
1723190700000|2024-08-09 08:05:00|9952.5|9950.5|9948.5|9946.5|9954.5|9952.5|9948|9946|699
1723191000000|2024-08-09 08:10:00|9948|9946|9958.5|9956.5|9958.5|9956.5|9948|9946|598
1723191300000|2024-08-09 08:15:00|9958|9956|9958.5|9956.5|9960|9958|9956.5|9954.5|637
1723191600000|2024-08-09 08:20:00|9959.5|9957.5|9957.5|9955.5|9961.5|9959.5|9957.5|9955.5|554
1723191900000|2024-08-09 08:25:00|9958.5|9956.5|9956.5|9954.5|9960.5|9958.5|9953.5|9951.5|754
1723192200000|2024-08-09 08:30:00|9956|9954|9950.5|9948.5|9956|9954|9950|9948|851
1723192500000|2024-08-09 08:35:00|9951.5|9949.5|9951.5|9949.5|9952.5|9950.5|9948.5|9946.5|766
1723192800000|2024-08-09 08:40:00|9952.5|9950.5|9953.5|9951.5|9955.5|9953.5|9951.5|9949.5|616
1723193100000|2024-08-09 08:45:00|9954.5|9952.5|9954.5|9952.5|9955|9953|9952.5|9950.5|371
1723193400000|2024-08-09 08:50:00|9955.5|9953.5|9958.5|9956.5|9959.5|9957.5|9955.5|9953.5|916
1723193700000|2024-08-09 08:55:00|9959|9957|9960.5|9958.5|9961.5|9959.5|9957|9955|785
1723194000000|2024-08-09 09:00:00|9960|9958|9958.5|9956.5|9960.5|9958.5|9958.5|9956.5|835
1723194300000|2024-08-09 09:05:00|9957.5|9955.5|9957.5|9955.5|9959.5|9957.5|9956.5|9954.5|475
1723194600000|2024-08-09 09:10:00|9958.5|9956.5|9954.5|9952.5|9958.5|9956.5|9953.5|9951.5|456
1723194900000|2024-08-09 09:15:00|9955.5|9953.5|9954.5|9952.5|9956.5|9954.5|9951.5|9949.5|751
1723195200000|2024-08-09 09:20:00|9955.5|9953.5|9955.5|9953.5|9955.5|9953.5|9953.5|9951.5|372
1723195500000|2024-08-09 09:25:00|9956.5|9954.5|9961.5|9959.5|9961.5|9959.5|9956.5|9954.5|326
1723195800000|2024-08-09 09:30:00|9962|9960|9961.5|9959.5|9963.5|9961.5|9957.5|9955.5|939
1723196100000|2024-08-09 09:35:00|9962|9960|9956.5|9954.5|9962.5|9960.5|9956.5|9954.5|979
1723196400000|2024-08-09 09:40:00|9957.5|9955.5|9962.5|9960.5|9962.5|9960.5|9956.5|9954.5|930
1723196700000|2024-08-09 09:45:00|9961.5|9959.5|9959.5|9957.5|9963.5|9961.5|9958.5|9956.5|1258
1723197000000|2024-08-09 09:50:00|9960.5|9958.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|659
1723197300000|2024-08-09 09:55:00|9958|9956|9961.5|9959.5|9961.5|9959.5|9956.5|9954.5|588
1723197600000|2024-08-09 10:00:00|9962.5|9960.5|9963.5|9961.5|9963.5|9961.5|9961.5|9959.5|916
1723197900000|2024-08-09 10:05:00|9963|9961|9963.5|9961.5|9963.5|9961.5|9961.5|9959.5|623
1723198200000|2024-08-09 10:10:00|9962.5|9960.5|9961.5|9959.5|9963.5|9961.5|9961.5|9959.5|363
1723198500000|2024-08-09 10:15:00|9962|9960|9960.5|9958.5|9963.5|9961.5|9959.5|9957.5|509
1723198800000|2024-08-09 10:20:00|9961.5|9959.5|9960.5|9958.5|9962.5|9960.5|9959.5|9957.5|431
1723199100000|2024-08-09 10:25:00|9961.5|9959.5|9964.5|9962.5|9965.5|9963.5|9960.5|9958.5|439
1723199400000|2024-08-09 10:30:00|9963.5|9961.5|9963.5|9961.5|9964.5|9962.5|9961.5|9959.5|327
1723199700000|2024-08-09 10:35:00|9964.5|9962.5|9960.5|9958.5|9964.5|9962.5|9960.5|9958.5|438
1723200000000|2024-08-09 10:40:00|9961.5|9959.5|9964.5|9962.5|9965.5|9963.5|9961.5|9959.5|367
1723200300000|2024-08-09 10:45:00|9963.5|9961.5|9963.5|9961.5|9964.5|9962.5|9962.5|9960.5|193
1723200600000|2024-08-09 10:50:00|9962.5|9960.5|9960.5|9958.5|9963.5|9961.5|9960.5|9958.5|192
1723200900000|2024-08-09 10:55:00|9961.5|9959.5|9963.5|9961.5|9963.5|9961.5|9958.5|9956.5|238
1723201200000|2024-08-09 11:00:00|9962.5|9960.5|9965.5|9963.5|9965.5|9963.5|9962.5|9960.5|327
1723201500000|2024-08-09 11:05:00|9966.5|9964.5|9966.5|9964.5|9968.5|9966.5|9966.5|9964.5|752
1723201800000|2024-08-09 11:10:00|9967|9965|9966.5|9964.5|9967.5|9965.5|9964.5|9962.5|500
1723202100000|2024-08-09 11:15:00|9967.5|9965.5|9967.5|9965.5|9968.5|9966.5|9966.5|9964.5|562
1723202400000|2024-08-09 11:20:00|9966.5|9964.5|9964.5|9962.5|9967.5|9965.5|9963.5|9961.5|674
1723202700000|2024-08-09 11:25:00|9964|9962|9962.5|9960.5|9964|9962|9961.5|9959.5|349
1723203000000|2024-08-09 11:30:00|9963.5|9961.5|9964.5|9962.5|9964.5|9962.5|9960.5|9958.5|382
1723203300000|2024-08-09 11:35:00|9965|9963|9966.5|9964.5|9966.5|9964.5|9964|9962|195
1723203600000|2024-08-09 11:40:00|9966|9964|9969.5|9967.5|9970.5|9968.5|9965.5|9963.5|260
1723203900000|2024-08-09 11:45:00|9970.5|9968.5|9968.5|9966.5|9970.5|9968.5|9966.5|9964.5|440
1723204200000|2024-08-09 11:50:00|9969|9967|9970.5|9968.5|9970.5|9968.5|9967.5|9965.5|352
1723204500000|2024-08-09 11:55:00|9969.5|9967.5|9966|9964|9970.5|9968.5|9965|9963|516
1723204800000|2024-08-09 12:00:00|9965.5|9963.5|9968.5|9966.5|9969.5|9967.5|9965.5|9963.5|769
1723205100000|2024-08-09 12:05:00|9969|9967|9970.5|9968.5|9972.5|9970.5|9969|9967|937
1723205400000|2024-08-09 12:10:00|9970|9968|9968.5|9966.5|9971|9969|9968.5|9966.5|720
1723205700000|2024-08-09 12:15:00|9967.5|9965.5|9966.5|9964.5|9968.5|9966.5|9965.5|9963.5|338
1723206000000|2024-08-09 12:20:00|9965.5|9963.5|9972.5|9970.5|9972.5|9970.5|9965.5|9963.5|807
1723206300000|2024-08-09 12:25:00|9971.5|9969.5|9970.5|9968.5|9974|9972|9970|9968|512
1723206600000|2024-08-09 12:30:00|9970|9968|9972.5|9970.5|9973.5|9971.5|9966.5|9964.5|930
1723206900000|2024-08-09 12:35:00|9973|9971|9976.5|9974.5|9978.5|9976.5|9973|9971|840
1723207200000|2024-08-09 12:40:00|9975.5|9973.5|9974.5|9972.5|9977.5|9975.5|9973.5|9971.5|460
1723207500000|2024-08-09 12:45:00|9973.5|9971.5|9970.5|9968.5|9974.5|9972.5|9970.5|9968.5|807
1723207800000|2024-08-09 12:50:00|9971.5|9969.5|9975.5|9973.5|9975.5|9973.5|9970.5|9968.5|456
1723208100000|2024-08-09 12:55:00|9975|9973|9972.5|9970.5|9975|9973|9971.5|9969.5|520
1723208400000|2024-08-09 13:00:00|9973|9971|9969.5|9967.5|9974|9972|9969.5|9967.5|529
1723208700000|2024-08-09 13:05:00|9970|9968|9974.5|9972.5|9975.5|9973.5|9969.5|9967.5|766
1723209000000|2024-08-09 13:10:00|9974|9972|9976.5|9974.5|9978.5|9976.5|9972.5|9970.5|622
1723209300000|2024-08-09 13:15:00|9975.5|9973.5|9981.5|9979.5|9981.5|9979.5|9975.5|9973.5|912
1723209600000|2024-08-09 13:20:00|9981|9979|9981.5|9979.5|9981.5|9979.5|9979.5|9977.5|812
1723209900000|2024-08-09 13:25:00|9982|9980|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|931
1723210200000|2024-08-09 13:30:00|9980.5|9978.5|9979.5|9977.5|9981.5|9979.5|9977.5|9975.5|640
1723210500000|2024-08-09 13:35:00|9980.5|9978.5|9974.5|9972.5|9980.5|9978.5|9973.5|9971.5|1294
1723210800000|2024-08-09 13:40:00|9975.5|9973.5|9977.5|9975.5|9978.5|9976.5|9975.5|9973.5|798
1723211100000|2024-08-09 13:45:00|9976.5|9974.5|9977.5|9975.5|9977.5|9975.5|9974.5|9972.5|711
1723211400000|2024-08-09 13:50:00|9976.5|9974.5|9974.5|9972.5|9977.5|9975.5|9972.5|9970.5|904
1723211700000|2024-08-09 13:55:00|9975|9973|9975.5|9973.5|9977.5|9975.5|9973.5|9971.5|1188
1723212000000|2024-08-09 14:00:00|9976|9974|9978.5|9976.5|9979.5|9977.5|9976|9974|1124
1723212300000|2024-08-09 14:05:00|9977.5|9975.5|9978.5|9976.5|9981.5|9979.5|9976.5|9974.5|449
1723212600000|2024-08-09 14:10:00|9978|9976|9977|9975|9978.5|9976.5|9976.5|9974.5|748
1723212900000|2024-08-09 14:15:00|9977.5|9975.5|9979.5|9977.5|9981.5|9979.5|9976.5|9974.5|629
1723213200000|2024-08-09 14:20:00|9980|9978|9978.5|9976.5|9980.5|9978.5|9976.5|9974.5|1330
1723213500000|2024-08-09 14:25:00|9979.5|9977.5|9980.5|9978.5|9981.5|9979.5|9978.5|9976.5|815
1723213800000|2024-08-09 14:30:00|9981.5|9979.5|9982.5|9980.5|9982.5|9980.5|9979.5|9977.5|566
1723214100000|2024-08-09 14:35:00|9983.5|9981.5|9981.5|9979.5|9983.5|9981.5|9980.5|9978.5|953
1723214400000|2024-08-09 14:40:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|589
1723214700000|2024-08-09 14:45:00|9980.5|9978.5|9977.5|9975.5|9980.5|9978.5|9977.5|9975.5|353
1723215000000|2024-08-09 14:50:00|9977|9975|9973.5|9971.5|9977|9975|9971.5|9969.5|594
1723215300000|2024-08-09 14:55:00|9973|9971|9970.5|9968.5|9973|9971|9970|9968|378
1723215600000|2024-08-09 15:00:00|9971.5|9969.5|9970.5|9968.5|9971.5|9969.5|9968.5|9966.5|1020
1723215900000|2024-08-09 15:05:00|9969.5|9967.5|9970.5|9968.5|9970.5|9968.5|9968.5|9966.5|924
1723216200000|2024-08-09 15:10:00|9971.5|9969.5|9969.5|9967.5|9973.5|9971.5|9969.5|9967.5|1704
1723216500000|2024-08-09 15:15:00|9968.5|9966.5|9968.5|9966.5|9969.5|9967.5|9966.5|9964.5|1389
1723216800000|2024-08-09 15:20:00|9967.5|9965.5|9968.5|9966.5|9968.5|9966.5|9965.5|9963.5|763
1723217100000|2024-08-09 15:25:00|9967.5|9965.5|9970.5|9968.5|9970.5|9968.5|9967.5|9965.5|505
1723217400000|2024-08-09 15:30:00|9969.5|9967.5|9969.5|9967.5|9970.5|9968.5|9967.5|9965.5|946
1723217700000|2024-08-09 15:35:00|9969|9967|9965.5|9963.5|9969.5|9967.5|9965|9963|798
1723218000000|2024-08-09 15:40:00|9966.5|9964.5|9966.5|9964.5|9967.5|9965.5|9964.5|9962.5|560
1723218300000|2024-08-09 15:45:00|9966|9964|9965.5|9963.5|9967.5|9965.5|9964.5|9962.5|540
1723218600000|2024-08-09 15:50:00|9966.5|9964.5|9963.5|9961.5|9966.5|9964.5|9962.5|9960.5|372
1723218900000|2024-08-09 15:55:00|9963|9961|9962.5|9960.5|9963.5|9961.5|9960.5|9958.5|492
1723219200000|2024-08-09 16:00:00|9961.5|9959.5|9962.5|9960.5|9963.5|9961.5|9961.5|9959.5|521
1723219500000|2024-08-09 16:05:00|9961.5|9959.5|9960.5|9958.5|9962.5|9960.5|9960.5|9958.5|500
1723219800000|2024-08-09 16:10:00|9959.5|9957.5|9959.5|9957.5|9960.5|9958.5|9959.5|9957.5|493
1723220100000|2024-08-09 16:15:00|9960.5|9958.5|9959.5|9957.5|9960.5|9958.5|9958.5|9956.5|167
1723220400000|2024-08-09 16:20:00|9960|9958|9961.5|9959.5|9961.5|9959.5|9959.5|9957.5|60
1723220700000|2024-08-09 16:25:00|9960.5|9958.5|9960.5|9958.5|9961|9959|9960.5|9958.5|104
1723221000000|2024-08-09 16:30:00|9961.5|9959.5|9962|9960|9962.5|9960.5|9960.5|9958.5|186
1723221300000|2024-08-09 16:35:00|9961.5|9959.5|9960.5|9958.5|9963.5|9961.5|9959.5|9957.5|200
1723221600000|2024-08-09 16:40:00|9961|9959|9963.5|9961.5|9963.5|9961.5|9961|9959|202
1723221900000|2024-08-09 16:45:00|9962.5|9960.5|9962.5|9960.5|9964|9962|9962.5|9960.5|178
1723222200000|2024-08-09 16:50:00|9961.5|9959.5|9962.5|9960.5|9962.5|9960.5|9960.5|9958.5|208
1723222500000|2024-08-09 16:55:00|9961.5|9959.5|9960|9958|9962.5|9960.5|9959.5|9957.5|210
1722927600000|2024-08-06 07:00:00|10000|9998|10012.5|10010.5|10013.5|10011.5|9999.5|9997.5|3819
1722927900000|2024-08-06 07:05:00|10013.5|10011.5|9995.5|9993.5|10018.5|10016.5|9994.5|9992.5|2592
1722928200000|2024-08-06 07:10:00|9996.5|9994.5|9988.5|9986.5|10001.5|9999.5|9987.5|9985.5|2921
1722928500000|2024-08-06 07:15:00|9989.5|9987.5|9988.5|9986.5|9991.5|9989.5|9984.5|9982.5|1618
1722928800000|2024-08-06 07:20:00|9989|9987|9982.5|9980.5|9990|9988|9981.5|9979.5|1440
1722929100000|2024-08-06 07:25:00|9981.5|9979.5|9981.5|9979.5|9985.5|9983.5|9976.5|9974.5|2349
1722929400000|2024-08-06 07:30:00|9982.5|9980.5|9983.5|9981.5|9985.5|9983.5|9980.5|9978.5|1126
1722929700000|2024-08-06 07:35:00|9984.5|9982.5|9991.5|9989.5|9992.5|9990.5|9984.5|9982.5|1701
1722930000000|2024-08-06 07:40:00|9991|9989|9991.5|9989.5|9992.5|9990.5|9985.5|9983.5|1246
1722930300000|2024-08-06 07:45:00|9992.5|9990.5|9997.5|9995.5|9998.5|9996.5|9990.5|9988.5|1483
1722930600000|2024-08-06 07:50:00|9998.5|9996.5|10004|10002|10004|10002|9994.5|9992.5|1568
1722930900000|2024-08-06 07:55:00|10004.5|10002.5|9999.5|9997.5|10005.5|10003.5|9996.5|9994.5|1290
1722931200000|2024-08-06 08:00:00|9998.5|9996.5|10002.5|10000.5|10002.5|10000.5|9996.5|9994.5|1232
1722931500000|2024-08-06 08:05:00|10002|10000|10005.5|10003.5|10005.5|10003.5|10000.5|9998.5|1797
1722931800000|2024-08-06 08:10:00|10005|10003|10008.5|10006.5|10011.5|10009.5|10004.5|10002.5|1394
1722932100000|2024-08-06 08:15:00|10009.5|10007.5|10002.5|10000.5|10010.5|10008.5|9998.5|9996.5|1866
1722932400000|2024-08-06 08:20:00|10001.5|9999.5|9997.5|9995.5|10002.5|10000.5|9993.5|9991.5|1320
1722932700000|2024-08-06 08:25:00|9998|9996|9996.5|9994.5|9998.5|9996.5|9996.5|9994.5|985
1722933000000|2024-08-06 08:30:00|9994.5|9991.5|9989.5|9987.5|9994.5|9991.5|9987.5|9985.5|2155
1722933300000|2024-08-06 08:35:00|9990.5|9988.5|9997|9995|9997.5|9995.5|9990.5|9988.5|1844
1722933600000|2024-08-06 08:40:00|9996.5|9994.5|9999.5|9997.5|10000.5|9998.5|9996.5|9994.5|1248
1722933900000|2024-08-06 08:45:00|10000.5|9998.5|9998.5|9996.5|10001.5|9999.5|9997.5|9995.5|1714
1722934200000|2024-08-06 08:50:00|9997.5|9995.5|9996.5|9994.5|9999.5|9997.5|9992.5|9990.5|1448
1722934500000|2024-08-06 08:55:00|9995.5|9993.5|9997.5|9995.5|10002.5|10000.5|9995.5|9993.5|6519
1722934800000|2024-08-06 09:00:00|9998.5|9996.5|10009.5|10007.5|10009.5|10007.5|9997|9995|5067
1722935100000|2024-08-06 09:05:00|10008.5|10006.5|10010.5|10008.5|10012.5|10010.5|10008.5|10006.5|4246
1722935400000|2024-08-06 09:10:00|10009.5|10007.5|10009.5|10007.5|10012.5|10010.5|10007.5|10005.5|2318
1722935700000|2024-08-06 09:15:00|10009|10007|10011.5|10009.5|10012.5|10010.5|10006.5|10004.5|1710
1722936000000|2024-08-06 09:20:00|10010.5|10008.5|10010.5|10008.5|10014.5|10012.5|10007.5|10005.5|1995
1722936300000|2024-08-06 09:25:00|10009.5|10007.5|10012.5|10010.5|10012.5|10010.5|10008.5|10006.5|1398
1722936600000|2024-08-06 09:30:00|10013.5|10011.5|10015.5|10013.5|10017.5|10015.5|10011.5|10009.5|2174
1722936900000|2024-08-06 09:35:00|10016.5|10014.5|10009.5|10007.5|10017.5|10015.5|10009.5|10007.5|1132
1722937200000|2024-08-06 09:40:00|10009|10007|10010.5|10008.5|10014.5|10012.5|10008.5|10006.5|2042
1722937500000|2024-08-06 09:45:00|10009.5|10007.5|10011.5|10009.5|10015.5|10013.5|10009.5|10007.5|1103
1722937800000|2024-08-06 09:50:00|10011|10009|10015.5|10013.5|10015.5|10013.5|10009.5|10007.5|1075
1722938100000|2024-08-06 09:55:00|10014.5|10012.5|10012.5|10010.5|10016.5|10014.5|10009.5|10007.5|922
1722938400000|2024-08-06 10:00:00|10013.5|10011.5|10016.5|10014.5|10016.5|10014.5|10011.5|10009.5|1148
1722938700000|2024-08-06 10:05:00|10016|10014|10019.5|10017.5|10019.5|10017.5|10015.5|10013.5|1290
1722939000000|2024-08-06 10:10:00|10020.5|10018.5|10015.5|10013.5|10022.5|10020.5|10014.5|10012.5|1550
1722939300000|2024-08-06 10:15:00|10014.5|10012.5|10017.5|10015.5|10020.5|10018.5|10014.5|10012.5|1333
1722939600000|2024-08-06 10:20:00|10018.5|10016.5|10021.5|10019.5|10021.5|10019.5|10015.5|10013.5|726
1722939900000|2024-08-06 10:25:00|10021|10019|10018.5|10016.5|10023.5|10021.5|10018.5|10016.5|693
1722940200000|2024-08-06 10:30:00|10019.5|10017.5|10016.5|10014.5|10020.5|10018.5|10014.5|10012.5|919
1722940500000|2024-08-06 10:35:00|10016|10014|10014.5|10012.5|10017.5|10015.5|10013.5|10011.5|989
1722940800000|2024-08-06 10:40:00|10014|10012|10017.5|10015.5|10017.5|10015.5|10012.5|10010.5|582
1722941100000|2024-08-06 10:45:00|10018.5|10016.5|10021.5|10019.5|10023.5|10021.5|10018.5|10016.5|845
1722941400000|2024-08-06 10:50:00|10020.5|10018.5|10017.5|10015.5|10023.5|10021.5|10017.5|10015.5|811
1722941700000|2024-08-06 10:55:00|10016.5|10014.5|10013.5|10011.5|10017.5|10015.5|10013.5|10011.5|391
1722942000000|2024-08-06 11:00:00|10012|10010|10005.5|10003.5|10013.5|10011.5|10004.5|10002.5|846
1722942300000|2024-08-06 11:05:00|10004.5|10002.5|10004.5|10002.5|10007.5|10005.5|10003.5|10001.5|887
1722942600000|2024-08-06 11:10:00|10005.5|10003.5|10005.5|10003.5|10007.5|10005.5|10002.5|10000.5|1474
1722942900000|2024-08-06 11:15:00|10006|10004|10004.5|10002.5|10006.5|10004.5|10001.5|9999.5|1148
1722943200000|2024-08-06 11:20:00|10005|10003|10005.5|10003.5|10005.5|10003.5|10001.5|9999.5|1061
1722943500000|2024-08-06 11:25:00|10005|10003|10001.5|9999.5|10005.5|10003.5|10001.5|9999.5|898
1722943800000|2024-08-06 11:30:00|10000.5|9998.5|10002.5|10000.5|10006|10004|10000.5|9998.5|709
1722944100000|2024-08-06 11:35:00|10003.5|10001.5|9999.5|9997.5|10004.5|10002.5|9998.5|9996.5|1000
1722944400000|2024-08-06 11:40:00|10000.5|9998.5|10004|10002|10005.5|10003.5|10000.5|9998.5|1888
1722944700000|2024-08-06 11:45:00|10004.5|10002.5|10005|10003|10007.5|10005.5|10002.5|10000.5|808
1722945000000|2024-08-06 11:50:00|10005.5|10003.5|10004.5|10002.5|10007.5|10005.5|10003.5|10001.5|771
1722945300000|2024-08-06 11:55:00|10005.5|10003.5|10002.5|10000.5|10007.5|10005.5|10000.5|9998.5|572
1722945600000|2024-08-06 12:00:00|10003.5|10001.5|10010.5|10008.5|10010.5|10008.5|10000.5|9998.5|1694
1722945900000|2024-08-06 12:05:00|10009.5|10007.5|10011.5|10009.5|10017.5|10015.5|10009.5|10007.5|1387
1722946200000|2024-08-06 12:10:00|10010.5|10008.5|10016.5|10014.5|10019|10017|10008|10006|1493
1722946500000|2024-08-06 12:15:00|10016|10014|10018.5|10016.5|10020.5|10018.5|10015.5|10013.5|1299
1722946800000|2024-08-06 12:20:00|10019.5|10017.5|10013.5|10011.5|10020.5|10018.5|10012.5|10010.5|1454
1722947100000|2024-08-06 12:25:00|10014|10012|10023.5|10021.5|10025.5|10023.5|10013.5|10011.5|1040
1722947400000|2024-08-06 12:30:00|10022.5|10020.5|10026.5|10024.5|10028.5|10026.5|10020.5|10018.5|1487
1722947700000|2024-08-06 12:35:00|10025.5|10023.5|10024|10022|10027.5|10025.5|10019.5|10017.5|1215
1722948000000|2024-08-06 12:40:00|10024.5|10022.5|10024.5|10022.5|10025.5|10023.5|10020.5|10018.5|1024
1722948300000|2024-08-06 12:45:00|10025.5|10023.5|10027.5|10025.5|10031|10029|10024.5|10022.5|1324
1722948600000|2024-08-06 12:50:00|10027|10025|10033|10031|10033.5|10031.5|10021.5|10019.5|1057
1722948900000|2024-08-06 12:55:00|10033.5|10031.5|10026.5|10024.5|10035.5|10033.5|10024.5|10022.5|1485
1722949200000|2024-08-06 13:00:00|10027.5|10025.5|10020.5|10018.5|10032.5|10030.5|10020.5|10018.5|1071
1722949500000|2024-08-06 13:05:00|10021.5|10019.5|10021.5|10019.5|10024.5|10022.5|10020.5|10018.5|994
1722949800000|2024-08-06 13:10:00|10022.5|10020.5|10026.5|10024.5|10029.5|10027.5|10022.5|10020.5|1178
1722950100000|2024-08-06 13:15:00|10025.5|10023.5|10020.5|10018.5|10028|10026|10019.5|10017.5|1452
1722950400000|2024-08-06 13:20:00|10021|10019|10034.5|10032.5|10034.5|10032.5|10021|10019|1569
1722950700000|2024-08-06 13:25:00|10034|10032|10037.5|10035.5|10039.5|10037.5|10031.5|10029.5|1064
1722951000000|2024-08-06 13:30:00|10036.5|10034.5|10035|10033|10040.5|10038.5|10031.5|10029.5|1895
1722951300000|2024-08-06 13:35:00|10035.5|10033.5|10034.5|10032.5|10038.5|10036.5|10032.5|10030.5|1134
1722951600000|2024-08-06 13:40:00|10033.5|10031.5|10034|10032|10037.5|10035.5|10031.5|10029.5|1204
1722951900000|2024-08-06 13:45:00|10033.5|10031.5|10029.5|10027.5|10043.5|10041.5|10028.5|10026.5|1259
1722952200000|2024-08-06 13:50:00|10030.5|10028.5|10023.5|10021.5|10031.5|10029.5|10023.5|10021.5|1003
1722952500000|2024-08-06 13:55:00|10024.5|10022.5|10023.5|10021.5|10027.5|10025.5|10023.5|10021.5|1411
1722952800000|2024-08-06 14:00:00|10022.5|10020.5|10021.5|10019.5|10026|10024|10017.5|10015.5|1265
1722953100000|2024-08-06 14:05:00|10022.5|10020.5|10023.5|10021.5|10029.5|10027.5|10020.5|10018.5|1391
1722953400000|2024-08-06 14:10:00|10022.5|10020.5|10019|10017|10024.5|10022.5|10017.5|10015.5|1164
1722953700000|2024-08-06 14:15:00|10018.5|10016.5|10018.5|10016.5|10020.5|10018.5|10016.5|10014.5|629
1722954000000|2024-08-06 14:20:00|10017.5|10015.5|10014.5|10012.5|10019.5|10017.5|10013.5|10011.5|1280
1722954300000|2024-08-06 14:25:00|10015|10013|10011.5|10009.5|10019.5|10017.5|10011.5|10009.5|1961
1722954600000|2024-08-06 14:30:00|10010.5|10008.5|10014.5|10012.5|10017.5|10015.5|10010|10008|1535
1722954900000|2024-08-06 14:35:00|10013.5|10011.5|10009.5|10007.5|10014|10012|10004.5|10002.5|1946
1722955200000|2024-08-06 14:40:00|10008.5|10006.5|10000.5|9998.5|10009.5|10007.5|9999.5|9997.5|1375
1722955500000|2024-08-06 14:45:00|10000|9998|9996|9994|10001.5|9999.5|9993.5|9991.5|1399
1722955800000|2024-08-06 14:50:00|9996.5|9994.5|9991.5|9989.5|9997.5|9995.5|9991.5|9989.5|1777
1722956100000|2024-08-06 14:55:00|9992|9990|10000.5|9998.5|10001.5|9999.5|9991.5|9989.5|1201
1722956400000|2024-08-06 15:00:00|9999.5|9997.5|9997.5|9995.5|10001.5|9999.5|9995.5|9993.5|1730
1722956700000|2024-08-06 15:05:00|9998|9996|9998.5|9996.5|10001.5|9999.5|9996.5|9994.5|2185
1722957000000|2024-08-06 15:10:00|9999.5|9997.5|9997.5|9995.5|10001.5|9999.5|9995.5|9993.5|2577
1722957300000|2024-08-06 15:15:00|9996.5|9994.5|9996.5|9994.5|9996.5|9994.5|9992.5|9990.5|2386
1722957600000|2024-08-06 15:20:00|9997.5|9995.5|9997.5|9995.5|10001.5|9999.5|9994.5|9992.5|946
1722957900000|2024-08-06 15:25:00|9996.5|9994.5|9997.5|9995.5|9998.5|9996.5|9994.5|9992.5|960
1722958200000|2024-08-06 15:30:00|9998.5|9996.5|9988.5|9986.5|9999.5|9997.5|9988.5|9986.5|1230
1722958500000|2024-08-06 15:35:00|9989|9987|9983.5|9981.5|9990.5|9988.5|9981.5|9979.5|1320
1722958800000|2024-08-06 15:40:00|9982.5|9980.5|9988.5|9986.5|9990.5|9988.5|9982.5|9980.5|978
1722959100000|2024-08-06 15:45:00|9989.5|9987.5|9993.5|9991.5|9995.5|9993.5|9989|9987|606
1722959400000|2024-08-06 15:50:00|9993|9991|9992.5|9990.5|9993.5|9991.5|9988.5|9986.5|519
1722959700000|2024-08-06 15:55:00|9993|9991|9985.5|9983.5|9993.5|9991.5|9985.5|9983.5|745
1722960000000|2024-08-06 16:00:00|9986|9984|9986.5|9984.5|9987.5|9985.5|9983.5|9981.5|543
1722960300000|2024-08-06 16:05:00|9985.5|9983.5|9987.5|9985.5|9987.5|9985.5|9984.5|9982.5|373
1722960600000|2024-08-06 16:10:00|9986.5|9984.5|9984.5|9982.5|9987.5|9985.5|9983|9981|668
1722960900000|2024-08-06 16:15:00|9986.5|9984.5|9983.5|9981.5|9987.5|9985.5|9982.5|9980.5|410
1722961200000|2024-08-06 16:20:00|9983|9981|9981.5|9979.5|9983|9981|9978.5|9976.5|281
1722961500000|2024-08-06 16:25:00|9982.5|9980.5|9981.5|9979.5|9984|9982|9981|9979|227
1722961800000|2024-08-06 16:30:00|9982.5|9980.5|9984.5|9982.5|9984.5|9982.5|9981.5|9979.5|188
1722962100000|2024-08-06 16:35:00|9985.5|9983.5|9987.5|9985.5|9987.5|9985.5|9984.5|9982.5|468
1722962400000|2024-08-06 16:40:00|9987|9985|9985.5|9983.5|9988.5|9986.5|9985.5|9983.5|259
1722962700000|2024-08-06 16:45:00|9984.5|9982.5|9988.5|9986.5|9988.5|9986.5|9983.5|9981.5|222
1722963000000|2024-08-06 16:50:00|9989|9987|9988|9986|9989.5|9987.5|9985.5|9983.5|95
1722963300000|2024-08-06 16:55:00|9987.5|9985.5|9983|9980|9988|9986|9979.5|9977.5|290
1723014000000|2024-08-07 07:00:00|9985.5|9983.5|9961.5|9959.5|9988|9986|9961.5|9959.5|2150
1723014300000|2024-08-07 07:05:00|9962.5|9960.5|9959.5|9957.5|9964.5|9962.5|9956.5|9954.5|1607
1723014600000|2024-08-07 07:10:00|9960|9958|9957.5|9955.5|9964.5|9962.5|9955.5|9953.5|1079
1723014900000|2024-08-07 07:15:00|9958.5|9956.5|9958.5|9956.5|9960.5|9958.5|9953.5|9951.5|1275
1723015200000|2024-08-07 07:20:00|9957.5|9955.5|9956.5|9954.5|9961.5|9959.5|9955.5|9953.5|996
1723015500000|2024-08-07 07:25:00|9957|9955|9950.5|9948.5|9957.5|9955.5|9949.5|9947.5|1012
1723015800000|2024-08-07 07:30:00|9949.5|9947.5|9948.5|9946.5|9952.5|9950.5|9946.5|9944.5|1271
1723016100000|2024-08-07 07:35:00|9947.5|9945.5|9947.5|9945.5|9953|9951|9946.5|9944.5|1552
1723016400000|2024-08-07 07:40:00|9946.5|9944.5|9946.5|9944.5|9948.5|9946.5|9944.5|9942.5|1716
1723016700000|2024-08-07 07:45:00|9947.5|9945.5|9947.5|9945.5|9950.5|9948.5|9946.5|9944.5|953
1723017000000|2024-08-07 07:50:00|9946.5|9944.5|9943|9941|9947|9945|9941.5|9939.5|1208
1723017300000|2024-08-07 07:55:00|9943.5|9941.5|9943.5|9941.5|9947.5|9945.5|9942.5|9940.5|759
1723017600000|2024-08-07 08:00:00|9942.5|9940.5|9950.5|9948.5|9952.5|9950.5|9940.5|9938.5|1250
1723017900000|2024-08-07 08:05:00|9949.5|9947.5|9942.5|9940.5|9949.5|9947.5|9942.5|9940.5|1534
1723018200000|2024-08-07 08:10:00|9943|9941|9937.5|9935.5|9943.5|9941.5|9935.5|9933.5|1128
1723018500000|2024-08-07 08:15:00|9938.5|9936.5|9937.5|9935.5|9939|9937|9933.5|9931.5|1004
1723018800000|2024-08-07 08:20:00|9936.5|9934.5|9939.5|9937.5|9940.5|9938.5|9934.5|9932.5|913
1723019100000|2024-08-07 08:25:00|9938.5|9936.5|9938.5|9936.5|9942.5|9940.5|9937.5|9935.5|941
1723019400000|2024-08-07 08:30:00|9939.5|9937.5|9937.5|9935.5|9941.5|9939.5|9937.5|9935.5|1015
1723019700000|2024-08-07 08:35:00|9938.5|9936.5|9941.5|9939.5|9942.5|9940.5|9936.5|9934.5|1090
1723020000000|2024-08-07 08:40:00|9942|9940|9942.5|9940.5|9946.5|9944.5|9940.5|9938.5|1399
1723020300000|2024-08-07 08:45:00|9943.5|9941.5|9941.5|9939.5|9946.5|9944.5|9940.5|9938.5|1368
1723020600000|2024-08-07 08:50:00|9942.5|9940.5|9946.5|9944.5|9947.5|9945.5|9941.5|9939.5|1001
1723020900000|2024-08-07 08:55:00|9945.5|9943.5|9948.5|9946.5|9949.5|9947.5|9944.5|9942.5|2689
1723021200000|2024-08-07 09:00:00|9949.5|9947.5|9944.5|9942.5|9950.5|9948.5|9944.5|9942.5|3122
1723021500000|2024-08-07 09:05:00|9944|9942|9948.5|9946.5|9948.5|9946.5|9942.5|9940.5|1065
1723021800000|2024-08-07 09:10:00|9949.5|9947.5|9950.5|9948.5|9950.5|9948.5|9947|9945|1580
1723022100000|2024-08-07 09:15:00|9949.5|9947.5|9946.5|9944.5|9950.5|9948.5|9944.5|9942.5|826
1723022400000|2024-08-07 09:20:00|9945.5|9943.5|9945.5|9943.5|9946.5|9944.5|9942.5|9940.5|1059
1723022700000|2024-08-07 09:25:00|9945|9943|9942.5|9940.5|9945|9943|9938.5|9936.5|1031
1723023000000|2024-08-07 09:30:00|9943.5|9941.5|9945.5|9943.5|9946.5|9944.5|9941.5|9939.5|1273
1723023300000|2024-08-07 09:35:00|9944.5|9942.5|9945.5|9943.5|9947.5|9945.5|9943.5|9941.5|1189
1723023600000|2024-08-07 09:40:00|9945|9943|9943.5|9941.5|9946.5|9944.5|9941.5|9939.5|924
1723023900000|2024-08-07 09:45:00|9942.5|9940.5|9946.5|9944.5|9947.5|9945.5|9941.5|9939.5|939
1723024200000|2024-08-07 09:50:00|9947.5|9945.5|9946.5|9944.5|9949.5|9947.5|9946.5|9944.5|679
1723024500000|2024-08-07 09:55:00|9946|9944|9949|9947|9949.5|9947.5|9944.5|9942.5|1110
1723024800000|2024-08-07 10:00:00|9948.5|9946.5|9946.5|9944.5|9950.5|9948.5|9946.5|9944.5|633
1723025100000|2024-08-07 10:05:00|9947.5|9945.5|9943.5|9941.5|9947.5|9945.5|9943.5|9941.5|830
1723025400000|2024-08-07 10:10:00|9942.5|9940.5|9946.5|9944.5|9946.5|9944.5|9941.5|9939.5|903
1723025700000|2024-08-07 10:15:00|9947.5|9945.5|9946.5|9944.5|9948.5|9946.5|9945.5|9943.5|939
1723026000000|2024-08-07 10:20:00|9947.5|9945.5|9945.5|9943.5|9947.5|9945.5|9943.5|9941.5|735
1723026300000|2024-08-07 10:25:00|9944.5|9942.5|9947.5|9945.5|9949.5|9947.5|9943.5|9941.5|570
1723026600000|2024-08-07 10:30:00|9946.5|9944.5|9946.5|9944.5|9946.5|9944.5|9944.5|9942.5|348
1723026900000|2024-08-07 10:35:00|9945.5|9943.5|9951.5|9949.5|9952.5|9950.5|9945.5|9943.5|616
1723027200000|2024-08-07 10:40:00|9951|9949|9950.5|9948.5|9951.5|9949.5|9948.5|9946.5|543
1723027500000|2024-08-07 10:45:00|9951.5|9949.5|9949.5|9947.5|9952.5|9950.5|9949.5|9947.5|401
1723027800000|2024-08-07 10:50:00|9950.5|9948.5|9953.5|9951.5|9955.5|9953.5|9950.5|9948.5|302
1723028100000|2024-08-07 10:55:00|9953|9951|9950.5|9948.5|9953.5|9951.5|9950.5|9948.5|386
1723028400000|2024-08-07 11:00:00|9949.5|9947.5|9946.5|9944.5|9952.5|9950.5|9945.5|9943.5|1012
1723028700000|2024-08-07 11:05:00|9947|9945|9946.5|9944.5|9948|9946|9945.5|9943.5|624
1723029000000|2024-08-07 11:10:00|9945.5|9943.5|9948.5|9946.5|9948.5|9946.5|9945.5|9943.5|495
1723029300000|2024-08-07 11:15:00|9947.5|9945.5|9946.5|9944.5|9948.5|9946.5|9943.5|9941.5|665
1723029600000|2024-08-07 11:20:00|9947|9945|9948.5|9946.5|9948.5|9946.5|9945.5|9943.5|276
1723029900000|2024-08-07 11:25:00|9949.5|9947.5|9949.5|9947.5|9951.5|9949.5|9949.5|9947.5|769
1723030200000|2024-08-07 11:30:00|9949|9947|9949.5|9947.5|9951.5|9949.5|9947.5|9945.5|376
1723030500000|2024-08-07 11:35:00|9950|9948|9946.5|9944.5|9951|9949|9945.5|9943.5|459
1723030800000|2024-08-07 11:40:00|9945.5|9943.5|9946.5|9944.5|9948.5|9946.5|9944.5|9942.5|1027
1723031100000|2024-08-07 11:45:00|9947.5|9945.5|9948.5|9946.5|9949.5|9947.5|9947.5|9945.5|746
1723031400000|2024-08-07 11:50:00|9949.5|9947.5|9949.5|9947.5|9950.5|9948.5|9947.5|9945.5|956
1723031700000|2024-08-07 11:55:00|9950|9948|9951|9949|9952.5|9950.5|9948.5|9946.5|960
1723032000000|2024-08-07 12:00:00|9950.5|9948.5|9951.5|9949.5|9953.5|9951.5|9948.5|9946.5|701
1723032300000|2024-08-07 12:05:00|9950.5|9948.5|9952.5|9950.5|9952.5|9950.5|9949.5|9947.5|958
1723032600000|2024-08-07 12:10:00|9951.5|9949.5|9951.5|9949.5|9954.5|9952.5|9951.5|9949.5|902
1723032900000|2024-08-07 12:15:00|9952.5|9950.5|9946.5|9944.5|9952.5|9950.5|9945.5|9943.5|898
1723033200000|2024-08-07 12:20:00|9947.5|9945.5|9945.5|9943.5|9949.5|9947.5|9943.5|9941.5|1026
1723033500000|2024-08-07 12:25:00|9945|9943|9946.5|9944.5|9948.5|9946.5|9943.5|9941.5|1072
1723033800000|2024-08-07 12:30:00|9946|9944|9947.5|9945.5|9947.5|9945.5|9939.5|9937.5|1116
1723034100000|2024-08-07 12:35:00|9948.5|9946.5|9950.5|9948.5|9951.5|9949.5|9946.5|9944.5|1045
1723034400000|2024-08-07 12:40:00|9949.5|9947.5|9951.5|9949.5|9951.5|9949.5|9948.5|9946.5|1109
1723034700000|2024-08-07 12:45:00|9950.5|9948.5|9955.5|9953.5|9955.5|9953.5|9949.5|9947.5|929
1723035000000|2024-08-07 12:50:00|9956.5|9954.5|9954.5|9952.5|9957.5|9955.5|9954.5|9952.5|846
1723035300000|2024-08-07 12:55:00|9953.5|9951.5|9951.5|9949.5|9954.5|9952.5|9949.5|9947.5|769
1723035600000|2024-08-07 13:00:00|9952.5|9950.5|9955.5|9953.5|9956.5|9954.5|9949.5|9947.5|1368
1723035900000|2024-08-07 13:05:00|9956.5|9954.5|9951.5|9949.5|9956.5|9954.5|9951.5|9949.5|769
1723036200000|2024-08-07 13:10:00|9952.5|9950.5|9949.5|9947.5|9952.5|9950.5|9946.5|9944.5|1433
1723036500000|2024-08-07 13:15:00|9950.5|9948.5|9945.5|9943.5|9952.5|9950.5|9945.5|9943.5|698
1723036800000|2024-08-07 13:20:00|9945|9943|9945.5|9943.5|9945.5|9943.5|9941.5|9939.5|1162
1723037100000|2024-08-07 13:25:00|9944.5|9942.5|9942.5|9940.5|9945.5|9943.5|9941.5|9939.5|798
1723037400000|2024-08-07 13:30:00|9943.5|9941.5|9947.5|9945.5|9948.5|9946.5|9941.5|9939.5|844
1723037700000|2024-08-07 13:35:00|9948.5|9946.5|9943.5|9941.5|9949|9947|9943.5|9941.5|863
1723038000000|2024-08-07 13:40:00|9942.5|9940.5|9941.5|9939.5|9944.5|9942.5|9940.5|9938.5|1160
1723038300000|2024-08-07 13:45:00|9942.5|9940.5|9942.5|9940.5|9946.5|9944.5|9941.5|9939.5|1153
1723038600000|2024-08-07 13:50:00|9942|9940|9942.5|9940.5|9947.5|9945.5|9942|9940|1128
1723038900000|2024-08-07 13:55:00|9943|9941|9947.5|9945.5|9948.5|9946.5|9942.5|9940.5|945
1723039200000|2024-08-07 14:00:00|9946.5|9944.5|9951.5|9949.5|9951.5|9949.5|9945.5|9943.5|1155
1723039500000|2024-08-07 14:05:00|9952.5|9950.5|9954.5|9952.5|9955.5|9953.5|9949.5|9947.5|1127
1723039800000|2024-08-07 14:10:00|9954|9952|9952.5|9950.5|9954.5|9952.5|9950.5|9948.5|1228
1723040100000|2024-08-07 14:15:00|9953.5|9951.5|9957.5|9955.5|9958.5|9956.5|9953.5|9951.5|993
1723040400000|2024-08-07 14:20:00|9956.5|9954.5|9955.5|9953.5|9958.5|9956.5|9954.5|9952.5|1554
1723040700000|2024-08-07 14:25:00|9956.5|9954.5|9959.5|9957.5|9961.5|9959.5|9956.5|9954.5|1066
1723041000000|2024-08-07 14:30:00|9958.5|9956.5|9956.5|9954.5|9958.5|9956.5|9954.5|9952.5|1039
1723041300000|2024-08-07 14:35:00|9957.5|9955.5|9960.5|9958.5|9960.5|9958.5|9954.5|9952.5|645
1723041600000|2024-08-07 14:40:00|9959.5|9957.5|9957.5|9955.5|9960.5|9958.5|9955.5|9953.5|790
1723041900000|2024-08-07 14:45:00|9958|9956|9960.5|9958.5|9960.5|9958.5|9957.5|9955.5|617
1723042200000|2024-08-07 14:50:00|9959.5|9957.5|9956.5|9954.5|9960.5|9958.5|9955.5|9953.5|834
1723042500000|2024-08-07 14:55:00|9955.5|9953.5|9953.5|9951.5|9956.5|9954.5|9952.5|9950.5|902
1723042800000|2024-08-07 15:00:00|9952.5|9950.5|9948.5|9946.5|9953.5|9951.5|9948.5|9946.5|724
1723043100000|2024-08-07 15:05:00|9949.5|9947.5|9947.5|9945.5|9949.5|9947.5|9947.5|9945.5|920
1723043400000|2024-08-07 15:10:00|9948.5|9946.5|9949.5|9947.5|9951.5|9949.5|9947.5|9945.5|2737
1723043700000|2024-08-07 15:15:00|9948.5|9946.5|9951.5|9949.5|9952.5|9950.5|9947.5|9945.5|2930
1723044000000|2024-08-07 15:20:00|9951|9949|9953.5|9951.5|9953.5|9951.5|9950.5|9948.5|840
1723044300000|2024-08-07 15:25:00|9952.5|9950.5|9952|9950|9953.5|9951.5|9950.5|9948.5|819
1723044600000|2024-08-07 15:30:00|9952.5|9950.5|9952.5|9950.5|9956.5|9954.5|9952.5|9950.5|1018
1723044900000|2024-08-07 15:35:00|9953|9951|9953.5|9951.5|9955.5|9953.5|9952.5|9950.5|709
1723045200000|2024-08-07 15:40:00|9954.5|9952.5|9954.5|9952.5|9955.5|9953.5|9953.5|9951.5|631
1723045500000|2024-08-07 15:45:00|9955.5|9953.5|9958.5|9956.5|9959.5|9957.5|9955.5|9953.5|771
1723045800000|2024-08-07 15:50:00|9958|9956|9961.5|9959.5|9962.5|9960.5|9957.5|9955.5|537
1723046100000|2024-08-07 15:55:00|9960.5|9958.5|9959.5|9957.5|9961.5|9959.5|9958.5|9956.5|553
1723046400000|2024-08-07 16:00:00|9958.5|9956.5|9961.5|9959.5|9963|9961|9958|9956|447
1723046700000|2024-08-07 16:05:00|9960.5|9958.5|9960.5|9958.5|9962.5|9960.5|9959.5|9957.5|358
1723047000000|2024-08-07 16:10:00|9961|9959|9962.5|9960.5|9962.5|9960.5|9960.5|9958.5|295
1723047300000|2024-08-07 16:15:00|9962|9960|9962.5|9960.5|9962.5|9960.5|9960.5|9958.5|268
1723047600000|2024-08-07 16:20:00|9961.5|9959.5|9959.5|9957.5|9962.5|9960.5|9958.5|9956.5|224
1723047900000|2024-08-07 16:25:00|9960.5|9958.5|9958.5|9956.5|9960.5|9958.5|9958.5|9956.5|160
1723048200000|2024-08-07 16:30:00|9959.5|9957.5|9961.5|9959.5|9962.5|9960.5|9958.5|9956.5|246
1723048500000|2024-08-07 16:35:00|9960.5|9958.5|9961.5|9959.5|9963.5|9961.5|9960.5|9958.5|215
1723048800000|2024-08-07 16:40:00|9962|9960|9963.5|9961.5|9964.5|9962.5|9961.5|9959.5|156
1723049100000|2024-08-07 16:45:00|9963|9961|9967.5|9965.5|9967.5|9965.5|9962.5|9960.5|739
1723049400000|2024-08-07 16:50:00|9968.5|9966.5|9968.5|9966.5|9969.5|9967.5|9967.5|9965.5|256
1723049700000|2024-08-07 16:55:00|9969|9967|9968.5|9966.5|9969.5|9967.5|9966.5|9964.5|156
1723100400000|2024-08-08 07:00:00|9978.5|9976.5|9983.5|9981.5|9985.5|9983.5|9976.5|9974.5|2156
1723100700000|2024-08-08 07:05:00|9982.5|9980.5|9974.5|9972.5|9983.5|9981.5|9972.5|9970.5|1366
1723101000000|2024-08-08 07:10:00|9974|9972|9974|9972|9977.5|9975.5|9971.5|9969.5|1206
1723101300000|2024-08-08 07:15:00|9973.5|9971.5|9977.5|9975.5|9980.5|9978.5|9972|9970|979
1723101600000|2024-08-08 07:20:00|9976.5|9974.5|9983.5|9981.5|9983.5|9981.5|9975.5|9973.5|985
1723101900000|2024-08-08 07:25:00|9982.5|9980.5|9983.5|9981.5|9986.5|9984.5|9982.5|9980.5|1097
1723102200000|2024-08-08 07:30:00|9984|9982|9984|9982|9985.5|9983.5|9981.5|9979.5|1148
1723102500000|2024-08-08 07:35:00|9983.5|9981.5|9981.5|9979.5|9986.5|9984.5|9980.5|9978.5|930
1723102800000|2024-08-08 07:40:00|9980.5|9978.5|9986.5|9984.5|9986.5|9984.5|9979.5|9977.5|901
1723103100000|2024-08-08 07:45:00|9985.5|9983.5|9988.5|9986.5|9988.5|9986.5|9984|9982|1369
1723103400000|2024-08-08 07:50:00|9987.5|9985.5|9983.5|9981.5|9988.5|9986.5|9983.5|9981.5|902
1723103700000|2024-08-08 07:55:00|9982.5|9980.5|9979.5|9977.5|9984.5|9982.5|9979.5|9977.5|860
1723104000000|2024-08-08 08:00:00|9979|9977|9975.5|9973.5|9981.5|9979.5|9974.5|9972.5|769
1723104300000|2024-08-08 08:05:00|9976|9974|9975.5|9973.5|9979.5|9977.5|9974.5|9972.5|535
1723104600000|2024-08-08 08:10:00|9975|9973|9971.5|9969.5|9975.5|9973.5|9971.5|9969.5|490
1723104900000|2024-08-08 08:15:00|9972.5|9970.5|9973.5|9971.5|9973.5|9971.5|9970.5|9968.5|971
1723105200000|2024-08-08 08:20:00|9974.5|9972.5|9975.5|9973.5|9977|9975|9974.5|9972.5|358
1723105500000|2024-08-08 08:25:00|9976.5|9974.5|9975.5|9973.5|9976.5|9974.5|9972.5|9970.5|563
1723105800000|2024-08-08 08:30:00|9974.5|9972.5|9970.5|9968.5|9976.5|9974.5|9970|9968|454
1723106100000|2024-08-08 08:35:00|9971.5|9969.5|9972.5|9970.5|9973.5|9971.5|9970.5|9968.5|467
1723106400000|2024-08-08 08:40:00|9972|9970|9970.5|9968.5|9972|9970|9968.5|9966.5|520
1723106700000|2024-08-08 08:45:00|9970|9968|9970.5|9968.5|9974.5|9972.5|9969.5|9967.5|563
1723107000000|2024-08-08 08:50:00|9969.5|9967.5|9970.5|9968.5|9971.5|9969.5|9968.5|9966.5|624
1723107300000|2024-08-08 08:55:00|9969.5|9967.5|9973|9971|9973.5|9971.5|9969.5|9967.5|446
1723107600000|2024-08-08 09:00:00|9972.5|9970.5|9976.5|9974.5|9980.5|9978.5|9972.5|9970.5|891
1723107900000|2024-08-08 09:05:00|9977|9975|9975.5|9973.5|9978.5|9976.5|9974.5|9972.5|430
1723108200000|2024-08-08 09:10:00|9976|9974|9974.5|9972.5|9978.5|9976.5|9974.5|9972.5|464
1723108500000|2024-08-08 09:15:00|9975.5|9973.5|9977.5|9975.5|9977.5|9975.5|9974.5|9972.5|463
1723108800000|2024-08-08 09:20:00|9977|9975|9975.5|9973.5|9978.5|9976.5|9975.5|9973.5|271
1723109100000|2024-08-08 09:25:00|9974.5|9972.5|9973.5|9971.5|9977.5|9975.5|9973.5|9971.5|576
1723109400000|2024-08-08 09:30:00|9972.5|9970.5|9968.5|9966.5|9973.5|9971.5|9968|9966|1097
1723109700000|2024-08-08 09:35:00|9969|9967|9969.5|9967.5|9971.5|9969.5|9967.5|9965.5|1663
1723110000000|2024-08-08 09:40:00|9970.5|9968.5|9970.5|9968.5|9972.5|9970.5|9969.5|9967.5|1439
1723110300000|2024-08-08 09:45:00|9971.5|9969.5|9977.5|9975.5|9977.5|9975.5|9969.5|9967.5|1181
1723110600000|2024-08-08 09:50:00|9976.5|9974.5|9978.5|9976.5|9978.5|9976.5|9975.5|9973.5|698
1723110900000|2024-08-08 09:55:00|9978|9976|9976.5|9974.5|9979.5|9977.5|9975.5|9973.5|451
1723111200000|2024-08-08 10:00:00|9975.5|9973.5|9977.5|9975.5|9978.5|9976.5|9973.5|9971.5|844
1723111500000|2024-08-08 10:05:00|9978.5|9976.5|9974.5|9972.5|9979.5|9977.5|9973.5|9971.5|567
1723111800000|2024-08-08 10:10:00|9975.5|9973.5|9969.5|9967.5|9975.5|9973.5|9969.5|9967.5|786
1723112100000|2024-08-08 10:15:00|9970|9968|9970.5|9968.5|9972.5|9970.5|9967.5|9965.5|861
1723112400000|2024-08-08 10:20:00|9970|9968|9972|9970|9972.5|9970.5|9970|9968|369
1723112700000|2024-08-08 10:25:00|9971.5|9969.5|9972.5|9970.5|9972.5|9970.5|9970.5|9968.5|534
1723113000000|2024-08-08 10:30:00|9972|9970|9969.5|9967.5|9972|9970|9968.5|9966.5|476
1723113300000|2024-08-08 10:35:00|9970.5|9968.5|9971.5|9969.5|9971.5|9969.5|9969.5|9967.5|416
1723113600000|2024-08-08 10:40:00|9971|9969|9968.5|9966.5|9971.5|9969.5|9967.5|9965.5|521
1723113900000|2024-08-08 10:45:00|9969.5|9967.5|9968.5|9966.5|9969.5|9967.5|9966|9964|524
1723114200000|2024-08-08 10:50:00|9967.5|9965.5|9968.5|9966.5|9969.5|9967.5|9965.5|9963.5|697
1723114500000|2024-08-08 10:55:00|9967.5|9965.5|9966.5|9964.5|9968.5|9966.5|9966.5|9964.5|625
1723114800000|2024-08-08 11:00:00|9967.5|9965.5|9972.5|9970.5|9973.5|9971.5|9966.5|9964.5|819
1723115100000|2024-08-08 11:05:00|9971.5|9969.5|9969|9967|9973|9971|9968.5|9966.5|365
1723115400000|2024-08-08 11:10:00|9969.5|9967.5|9965.5|9963.5|9969.5|9967.5|9964.5|9962.5|432
1723115700000|2024-08-08 11:15:00|9964.5|9962.5|9970.5|9968.5|9970.5|9968.5|9963.5|9961.5|499
1723116000000|2024-08-08 11:20:00|9971.5|9969.5|9969.5|9967.5|9971.5|9969.5|9967.5|9965.5|329
1723116300000|2024-08-08 11:25:00|9969|9967|9967.5|9965.5|9969|9967|9963.5|9961.5|478
1723116600000|2024-08-08 11:30:00|9968.5|9966.5|9965.5|9963.5|9968.5|9966.5|9965.5|9963.5|542
1723116900000|2024-08-08 11:35:00|9964.5|9962.5|9961.5|9959.5|9967.5|9965.5|9961.5|9959.5|1374
1723117200000|2024-08-08 11:40:00|9962|9960|9961|9959|9966.5|9964.5|9961|9959|902
1723117500000|2024-08-08 11:45:00|9961.5|9959.5|9960|9958|9963.5|9961.5|9959.5|9957.5|1015
1723117800000|2024-08-08 11:50:00|9959.5|9957.5|9962.5|9960.5|9962.5|9960.5|9957.5|9955.5|789
1723118100000|2024-08-08 11:55:00|9963.5|9961.5|9964.5|9962.5|9964.5|9962.5|9961.5|9959.5|305
1723118400000|2024-08-08 12:00:00|9963.5|9961.5|9961.5|9959.5|9965.5|9963.5|9961|9959|767
1723118700000|2024-08-08 12:05:00|9962.5|9960.5|9965.5|9963.5|9966.5|9964.5|9962.5|9960.5|900
1723119000000|2024-08-08 12:10:00|9965|9963|9969.5|9967.5|9971|9969|9962.5|9960.5|1252
1723119300000|2024-08-08 12:15:00|9970.5|9968.5|9970.5|9968.5|9972.5|9970.5|9967.5|9965.5|896
1723119600000|2024-08-08 12:20:00|9969.5|9967.5|9972|9970|9976.5|9974.5|9969.5|9967.5|893
1723119900000|2024-08-08 12:25:00|9972.5|9970.5|9967.5|9965.5|9972.5|9970.5|9966.5|9964.5|932
1723120200000|2024-08-08 12:30:00|9967|9964|9940.5|9938.5|9967|9964|9938.5|9936.5|3355
1723120500000|2024-08-08 12:35:00|9941|9939|9939.5|9937.5|9946.5|9944.5|9939.5|9937.5|1862
1723120800000|2024-08-08 12:40:00|9940.5|9938.5|9938.5|9936.5|9940.5|9938.5|9930.5|9928.5|1855
1723121100000|2024-08-08 12:45:00|9940.5|9938.5|9934.5|9932.5|9944.5|9942.5|9932.5|9930.5|1629
1723121400000|2024-08-08 12:50:00|9933.5|9931.5|9927|9925|9934.5|9932.5|9925.5|9923.5|1844
1723121700000|2024-08-08 12:55:00|9927.5|9925.5|9931.5|9929.5|9931.5|9929.5|9925.5|9923.5|1530
1723122000000|2024-08-08 13:00:00|9930.5|9928.5|9930.5|9928.5|9933.5|9931.5|9929.5|9927.5|1137
1723122300000|2024-08-08 13:05:00|9931.5|9929.5|9925.5|9923.5|9937.5|9935.5|9925.5|9923.5|1468
1723122600000|2024-08-08 13:10:00|9926|9924|9927.5|9925.5|9929|9927|9922.5|9920.5|775
1723122900000|2024-08-08 13:15:00|9928|9926|9923.5|9921.5|9928.5|9926.5|9921.5|9919.5|1145
1723123200000|2024-08-08 13:20:00|9924.5|9922.5|9922.5|9920.5|9926.5|9924.5|9921.5|9919.5|807
1723123500000|2024-08-08 13:25:00|9923.5|9921.5|9925.5|9923.5|9928.5|9926.5|9922.5|9920.5|1500
1723123800000|2024-08-08 13:30:00|9926.5|9924.5|9926.5|9924.5|9929.5|9927.5|9922.5|9920.5|957
1723124100000|2024-08-08 13:35:00|9925.5|9923.5|9928.5|9926.5|9930.5|9928.5|9924.5|9922.5|891
1723124400000|2024-08-08 13:40:00|9929|9927|9931.5|9929.5|9931.5|9929.5|9926.5|9924.5|944
1723124700000|2024-08-08 13:45:00|9931|9929|9933.5|9931.5|9935.5|9933.5|9929.5|9927.5|983
1723125000000|2024-08-08 13:50:00|9934.5|9932.5|9935.5|9933.5|9936.5|9934.5|9930.5|9928.5|1104
1723125300000|2024-08-08 13:55:00|9934.5|9932.5|9945.5|9943.5|9946.5|9944.5|9934.5|9932.5|2009
1723125600000|2024-08-08 14:00:00|9946.5|9944.5|9939.5|9937.5|9946.5|9944.5|9936.5|9934.5|2417
1723125900000|2024-08-08 14:05:00|9940.5|9938.5|9942.5|9940.5|9942.5|9940.5|9936.5|9934.5|2101
1723126200000|2024-08-08 14:10:00|9943|9941|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|658
1723126500000|2024-08-08 14:15:00|9943|9941|9940.5|9938.5|9945.5|9943.5|9940.5|9938.5|586
1723126800000|2024-08-08 14:20:00|9940|9938|9940.5|9938.5|9943.5|9941.5|9939.5|9937.5|724
1723127100000|2024-08-08 14:25:00|9939.5|9937.5|9939.5|9937.5|9941.5|9939.5|9937.5|9935.5|597
1723127400000|2024-08-08 14:30:00|9938.5|9936.5|9939.5|9937.5|9940.5|9938.5|9936.5|9934.5|1073
1723127700000|2024-08-08 14:35:00|9940.5|9938.5|9939.5|9937.5|9942.5|9940.5|9939.5|9937.5|696
1723128000000|2024-08-08 14:40:00|9938.5|9936.5|9936.5|9934.5|9939.5|9937.5|9935.5|9933.5|1115
1723128300000|2024-08-08 14:45:00|9937|9935|9939.5|9937.5|9941.5|9939.5|9936.5|9934.5|1005
1723128600000|2024-08-08 14:50:00|9940.5|9938.5|9943.5|9941.5|9943.5|9941.5|9940|9938|502
1723128900000|2024-08-08 14:55:00|9944.5|9942.5|9945.5|9943.5|9947.5|9945.5|9944.5|9942.5|948
1723129200000|2024-08-08 15:00:00|9946|9944|9950.5|9948.5|9950.5|9948.5|9944.5|9942.5|1572
1723129500000|2024-08-08 15:05:00|9951.5|9949.5|9949.5|9947.5|9951.5|9949.5|9949.5|9947.5|1048
1723129800000|2024-08-08 15:10:00|9950.5|9948.5|9942.5|9940.5|9953.5|9951.5|9942.5|9940.5|2847
1723130100000|2024-08-08 15:15:00|9943.5|9941.5|9938.5|9936.5|9943.5|9941.5|9937.5|9935.5|1827
1723130400000|2024-08-08 15:20:00|9939.5|9937.5|9942.5|9940.5|9943.5|9941.5|9938.5|9936.5|596
1723130700000|2024-08-08 15:25:00|9943.5|9941.5|9937.5|9935.5|9943.5|9941.5|9936.5|9934.5|744
1723131000000|2024-08-08 15:30:00|9938.5|9936.5|9938|9936|9942.5|9940.5|9938|9936|915
1723131300000|2024-08-08 15:35:00|9939|9937|9940.5|9938.5|9942.5|9940.5|9938.5|9936.5|1135
1723131600000|2024-08-08 15:40:00|9941|9939|9940.5|9938.5|9942.5|9940.5|9938.5|9936.5|1093
1723131900000|2024-08-08 15:45:00|9940|9938|9942.5|9940.5|9943.5|9941.5|9939.5|9937.5|923
1723132200000|2024-08-08 15:50:00|9941.5|9939.5|9933.5|9931.5|9942|9940|9933.5|9931.5|563
1723132500000|2024-08-08 15:55:00|9934.5|9932.5|9933.5|9931.5|9935.5|9933.5|9933.5|9931.5|595
1723132800000|2024-08-08 16:00:00|9932.5|9930.5|9934.5|9932.5|9935.5|9933.5|9932.5|9930.5|667
1723133100000|2024-08-08 16:05:00|9934|9932|9935.5|9933.5|9935.5|9933.5|9933.5|9931.5|443
1723133400000|2024-08-08 16:10:00|9936.5|9934.5|9931.5|9929.5|9936.5|9934.5|9931.5|9929.5|413
1723133700000|2024-08-08 16:15:00|9931|9929|9928.5|9926.5|9931.5|9929.5|9928.5|9926.5|461
1723134000000|2024-08-08 16:20:00|9928|9926|9927.5|9925.5|9928.5|9926.5|9926.5|9924.5|183
1723134300000|2024-08-08 16:25:00|9928|9926|9926.5|9924.5|9928|9926|9925.5|9923.5|222
1723134600000|2024-08-08 16:30:00|9925.5|9923.5|9924.5|9922.5|9926.5|9924.5|9924.5|9922.5|218
1723134900000|2024-08-08 16:35:00|9923.5|9921.5|9926.5|9924.5|9927.5|9925.5|9923.5|9921.5|397
1723135200000|2024-08-08 16:40:00|9925.5|9923.5|9924.5|9922.5|9926|9924|9924.5|9922.5|339
1723135500000|2024-08-08 16:45:00|9924|9922|9924.5|9922.5|9925.5|9923.5|9923.5|9921.5|391
1723135800000|2024-08-08 16:50:00|9924|9922|9923.5|9921.5|9924.5|9922.5|9923.5|9921.5|329
1723136100000|2024-08-08 16:55:00|9924.5|9922.5|9927.5|9924.5|9929|9926|9923.5|9921.5|394
1723186800000|2024-08-09 07:00:00|9942.5|9940.5|9948.5|9946.5|9949.5|9947.5|9940.5|9938.5|1414
1723187100000|2024-08-09 07:05:00|9948|9946|9945.5|9943.5|9950.5|9948.5|9943.5|9941.5|1031
1723187400000|2024-08-09 07:10:00|9945|9943|9952.5|9950.5|9954.5|9952.5|9941|9939|952
1723187700000|2024-08-09 07:15:00|9953.5|9951.5|9953.5|9951.5|9955.5|9953.5|9950.5|9948.5|975
1723188000000|2024-08-09 07:20:00|9952.5|9950.5|9953.5|9951.5|9956.5|9954.5|9950.5|9948.5|675
1723188300000|2024-08-09 07:25:00|9952.5|9950.5|9950.5|9948.5|9954.5|9952.5|9949.5|9947.5|789
1723188600000|2024-08-09 07:30:00|9950|9948|9941.5|9939.5|9950.5|9948.5|9940.5|9938.5|695
1723188900000|2024-08-09 07:35:00|9941|9939|9942.5|9940.5|9942.5|9940.5|9939|9937|450
1723189200000|2024-08-09 07:40:00|9943|9941|9941.5|9939.5|9943.5|9941.5|9939.5|9937.5|361
1723189500000|2024-08-09 07:45:00|9942|9940|9949.5|9947.5|9951.5|9949.5|9942|9940|727
1723189800000|2024-08-09 07:50:00|9950|9948|9947.5|9945.5|9951.5|9949.5|9947.5|9945.5|414
1723190100000|2024-08-09 07:55:00|9948|9946|9953.5|9951.5|9953.5|9951.5|9947.5|9945.5|586
1723190400000|2024-08-09 08:00:00|9954.5|9952.5|9951.5|9949.5|9955.5|9953.5|9951.5|9949.5|709
1723190700000|2024-08-09 08:05:00|9952.5|9950.5|9948.5|9946.5|9954.5|9952.5|9948|9946|699
1723191000000|2024-08-09 08:10:00|9948|9946|9958.5|9956.5|9958.5|9956.5|9948|9946|598
1723191300000|2024-08-09 08:15:00|9958|9956|9958.5|9956.5|9960|9958|9956.5|9954.5|637
1723191600000|2024-08-09 08:20:00|9959.5|9957.5|9957.5|9955.5|9961.5|9959.5|9957.5|9955.5|554
1723191900000|2024-08-09 08:25:00|9958.5|9956.5|9956.5|9954.5|9960.5|9958.5|9953.5|9951.5|754
1723192200000|2024-08-09 08:30:00|9956|9954|9950.5|9948.5|9956|9954|9950|9948|851
1723192500000|2024-08-09 08:35:00|9951.5|9949.5|9951.5|9949.5|9952.5|9950.5|9948.5|9946.5|766
1723192800000|2024-08-09 08:40:00|9952.5|9950.5|9953.5|9951.5|9955.5|9953.5|9951.5|9949.5|616
1723193100000|2024-08-09 08:45:00|9954.5|9952.5|9954.5|9952.5|9955|9953|9952.5|9950.5|371
1723193400000|2024-08-09 08:50:00|9955.5|9953.5|9958.5|9956.5|9959.5|9957.5|9955.5|9953.5|916
1723193700000|2024-08-09 08:55:00|9959|9957|9960.5|9958.5|9961.5|9959.5|9957|9955|785
1723194000000|2024-08-09 09:00:00|9960|9958|9958.5|9956.5|9960.5|9958.5|9958.5|9956.5|835
1723194300000|2024-08-09 09:05:00|9957.5|9955.5|9957.5|9955.5|9959.5|9957.5|9956.5|9954.5|475
1723194600000|2024-08-09 09:10:00|9958.5|9956.5|9954.5|9952.5|9958.5|9956.5|9953.5|9951.5|456
1723194900000|2024-08-09 09:15:00|9955.5|9953.5|9954.5|9952.5|9956.5|9954.5|9951.5|9949.5|751
1723195200000|2024-08-09 09:20:00|9955.5|9953.5|9955.5|9953.5|9955.5|9953.5|9953.5|9951.5|372
1723195500000|2024-08-09 09:25:00|9956.5|9954.5|9961.5|9959.5|9961.5|9959.5|9956.5|9954.5|326
1723195800000|2024-08-09 09:30:00|9962|9960|9961.5|9959.5|9963.5|9961.5|9957.5|9955.5|939
1723196100000|2024-08-09 09:35:00|9962|9960|9956.5|9954.5|9962.5|9960.5|9956.5|9954.5|979
1723196400000|2024-08-09 09:40:00|9957.5|9955.5|9962.5|9960.5|9962.5|9960.5|9956.5|9954.5|930
1723196700000|2024-08-09 09:45:00|9961.5|9959.5|9959.5|9957.5|9963.5|9961.5|9958.5|9956.5|1258
1723197000000|2024-08-09 09:50:00|9960.5|9958.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|659
1723197300000|2024-08-09 09:55:00|9958|9956|9961.5|9959.5|9961.5|9959.5|9956.5|9954.5|588
1723197600000|2024-08-09 10:00:00|9962.5|9960.5|9963.5|9961.5|9963.5|9961.5|9961.5|9959.5|916
1723197900000|2024-08-09 10:05:00|9963|9961|9963.5|9961.5|9963.5|9961.5|9961.5|9959.5|623
1723198200000|2024-08-09 10:10:00|9962.5|9960.5|9961.5|9959.5|9963.5|9961.5|9961.5|9959.5|363
1723198500000|2024-08-09 10:15:00|9962|9960|9960.5|9958.5|9963.5|9961.5|9959.5|9957.5|509
1723198800000|2024-08-09 10:20:00|9961.5|9959.5|9960.5|9958.5|9962.5|9960.5|9959.5|9957.5|431
1723199100000|2024-08-09 10:25:00|9961.5|9959.5|9964.5|9962.5|9965.5|9963.5|9960.5|9958.5|439
1723199400000|2024-08-09 10:30:00|9963.5|9961.5|9963.5|9961.5|9964.5|9962.5|9961.5|9959.5|327
1723199700000|2024-08-09 10:35:00|9964.5|9962.5|9960.5|9958.5|9964.5|9962.5|9960.5|9958.5|438
1723200000000|2024-08-09 10:40:00|9961.5|9959.5|9964.5|9962.5|9965.5|9963.5|9961.5|9959.5|367
1723200300000|2024-08-09 10:45:00|9963.5|9961.5|9963.5|9961.5|9964.5|9962.5|9962.5|9960.5|193
1723200600000|2024-08-09 10:50:00|9962.5|9960.5|9960.5|9958.5|9963.5|9961.5|9960.5|9958.5|192
1723200900000|2024-08-09 10:55:00|9961.5|9959.5|9963.5|9961.5|9963.5|9961.5|9958.5|9956.5|238
1723201200000|2024-08-09 11:00:00|9962.5|9960.5|9965.5|9963.5|9965.5|9963.5|9962.5|9960.5|327
1723201500000|2024-08-09 11:05:00|9966.5|9964.5|9966.5|9964.5|9968.5|9966.5|9966.5|9964.5|752
1723201800000|2024-08-09 11:10:00|9967|9965|9966.5|9964.5|9967.5|9965.5|9964.5|9962.5|500
1723202100000|2024-08-09 11:15:00|9967.5|9965.5|9967.5|9965.5|9968.5|9966.5|9966.5|9964.5|562
1723202400000|2024-08-09 11:20:00|9966.5|9964.5|9964.5|9962.5|9967.5|9965.5|9963.5|9961.5|674
1723202700000|2024-08-09 11:25:00|9964|9962|9962.5|9960.5|9964|9962|9961.5|9959.5|349
1723203000000|2024-08-09 11:30:00|9963.5|9961.5|9964.5|9962.5|9964.5|9962.5|9960.5|9958.5|382
1723203300000|2024-08-09 11:35:00|9965|9963|9966.5|9964.5|9966.5|9964.5|9964|9962|195
1723203600000|2024-08-09 11:40:00|9966|9964|9969.5|9967.5|9970.5|9968.5|9965.5|9963.5|260
1723203900000|2024-08-09 11:45:00|9970.5|9968.5|9968.5|9966.5|9970.5|9968.5|9966.5|9964.5|440
1723204200000|2024-08-09 11:50:00|9969|9967|9970.5|9968.5|9970.5|9968.5|9967.5|9965.5|352
1723204500000|2024-08-09 11:55:00|9969.5|9967.5|9966|9964|9970.5|9968.5|9965|9963|516
1723204800000|2024-08-09 12:00:00|9965.5|9963.5|9968.5|9966.5|9969.5|9967.5|9965.5|9963.5|769
1723205100000|2024-08-09 12:05:00|9969|9967|9970.5|9968.5|9972.5|9970.5|9969|9967|937
1723205400000|2024-08-09 12:10:00|9970|9968|9968.5|9966.5|9971|9969|9968.5|9966.5|720
1723205700000|2024-08-09 12:15:00|9967.5|9965.5|9966.5|9964.5|9968.5|9966.5|9965.5|9963.5|338
1723206000000|2024-08-09 12:20:00|9965.5|9963.5|9972.5|9970.5|9972.5|9970.5|9965.5|9963.5|807
1723206300000|2024-08-09 12:25:00|9971.5|9969.5|9970.5|9968.5|9974|9972|9970|9968|512
1723206600000|2024-08-09 12:30:00|9970|9968|9972.5|9970.5|9973.5|9971.5|9966.5|9964.5|930
1723206900000|2024-08-09 12:35:00|9973|9971|9976.5|9974.5|9978.5|9976.5|9973|9971|840
1723207200000|2024-08-09 12:40:00|9975.5|9973.5|9974.5|9972.5|9977.5|9975.5|9973.5|9971.5|460
1723207500000|2024-08-09 12:45:00|9973.5|9971.5|9970.5|9968.5|9974.5|9972.5|9970.5|9968.5|807
1723207800000|2024-08-09 12:50:00|9971.5|9969.5|9975.5|9973.5|9975.5|9973.5|9970.5|9968.5|456
1723208100000|2024-08-09 12:55:00|9975|9973|9972.5|9970.5|9975|9973|9971.5|9969.5|520
1723208400000|2024-08-09 13:00:00|9973|9971|9969.5|9967.5|9974|9972|9969.5|9967.5|529
1723208700000|2024-08-09 13:05:00|9970|9968|9974.5|9972.5|9975.5|9973.5|9969.5|9967.5|766
1723209000000|2024-08-09 13:10:00|9974|9972|9976.5|9974.5|9978.5|9976.5|9972.5|9970.5|622
1723209300000|2024-08-09 13:15:00|9975.5|9973.5|9981.5|9979.5|9981.5|9979.5|9975.5|9973.5|912
1723209600000|2024-08-09 13:20:00|9981|9979|9981.5|9979.5|9981.5|9979.5|9979.5|9977.5|812
1723209900000|2024-08-09 13:25:00|9982|9980|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|931
1723210200000|2024-08-09 13:30:00|9980.5|9978.5|9979.5|9977.5|9981.5|9979.5|9977.5|9975.5|640
1723210500000|2024-08-09 13:35:00|9980.5|9978.5|9974.5|9972.5|9980.5|9978.5|9973.5|9971.5|1294
1723210800000|2024-08-09 13:40:00|9975.5|9973.5|9977.5|9975.5|9978.5|9976.5|9975.5|9973.5|798
1723211100000|2024-08-09 13:45:00|9976.5|9974.5|9977.5|9975.5|9977.5|9975.5|9974.5|9972.5|711
1723211400000|2024-08-09 13:50:00|9976.5|9974.5|9974.5|9972.5|9977.5|9975.5|9972.5|9970.5|904
1723211700000|2024-08-09 13:55:00|9975|9973|9975.5|9973.5|9977.5|9975.5|9973.5|9971.5|1188
1723212000000|2024-08-09 14:00:00|9976|9974|9978.5|9976.5|9979.5|9977.5|9976|9974|1124
1723212300000|2024-08-09 14:05:00|9977.5|9975.5|9978.5|9976.5|9981.5|9979.5|9976.5|9974.5|449
1723212600000|2024-08-09 14:10:00|9978|9976|9977|9975|9978.5|9976.5|9976.5|9974.5|748
1723212900000|2024-08-09 14:15:00|9977.5|9975.5|9979.5|9977.5|9981.5|9979.5|9976.5|9974.5|629
1723213200000|2024-08-09 14:20:00|9980|9978|9978.5|9976.5|9980.5|9978.5|9976.5|9974.5|1330
1723213500000|2024-08-09 14:25:00|9979.5|9977.5|9980.5|9978.5|9981.5|9979.5|9978.5|9976.5|815
1723213800000|2024-08-09 14:30:00|9981.5|9979.5|9982.5|9980.5|9982.5|9980.5|9979.5|9977.5|566
1723214100000|2024-08-09 14:35:00|9983.5|9981.5|9981.5|9979.5|9983.5|9981.5|9980.5|9978.5|953
1723214400000|2024-08-09 14:40:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|589
1723214700000|2024-08-09 14:45:00|9980.5|9978.5|9977.5|9975.5|9980.5|9978.5|9977.5|9975.5|353
1723215000000|2024-08-09 14:50:00|9977|9975|9973.5|9971.5|9977|9975|9971.5|9969.5|594
1723215300000|2024-08-09 14:55:00|9973|9971|9970.5|9968.5|9973|9971|9970|9968|378
1723215600000|2024-08-09 15:00:00|9971.5|9969.5|9970.5|9968.5|9971.5|9969.5|9968.5|9966.5|1020
1723215900000|2024-08-09 15:05:00|9969.5|9967.5|9970.5|9968.5|9970.5|9968.5|9968.5|9966.5|924
1723216200000|2024-08-09 15:10:00|9971.5|9969.5|9969.5|9967.5|9973.5|9971.5|9969.5|9967.5|1704
1723216500000|2024-08-09 15:15:00|9968.5|9966.5|9968.5|9966.5|9969.5|9967.5|9966.5|9964.5|1389
1723216800000|2024-08-09 15:20:00|9967.5|9965.5|9968.5|9966.5|9968.5|9966.5|9965.5|9963.5|763
1723217100000|2024-08-09 15:25:00|9967.5|9965.5|9970.5|9968.5|9970.5|9968.5|9967.5|9965.5|505
1723217400000|2024-08-09 15:30:00|9969.5|9967.5|9969.5|9967.5|9970.5|9968.5|9967.5|9965.5|946
1723217700000|2024-08-09 15:35:00|9969|9967|9965.5|9963.5|9969.5|9967.5|9965|9963|798
1723218000000|2024-08-09 15:40:00|9966.5|9964.5|9966.5|9964.5|9967.5|9965.5|9964.5|9962.5|560
1723218300000|2024-08-09 15:45:00|9966|9964|9965.5|9963.5|9967.5|9965.5|9964.5|9962.5|540
1723218600000|2024-08-09 15:50:00|9966.5|9964.5|9963.5|9961.5|9966.5|9964.5|9962.5|9960.5|372
1723218900000|2024-08-09 15:55:00|9963|9961|9962.5|9960.5|9963.5|9961.5|9960.5|9958.5|492
1723219200000|2024-08-09 16:00:00|9961.5|9959.5|9962.5|9960.5|9963.5|9961.5|9961.5|9959.5|521
1723219500000|2024-08-09 16:05:00|9961.5|9959.5|9960.5|9958.5|9962.5|9960.5|9960.5|9958.5|500
1723219800000|2024-08-09 16:10:00|9959.5|9957.5|9959.5|9957.5|9960.5|9958.5|9959.5|9957.5|493
1723220100000|2024-08-09 16:15:00|9960.5|9958.5|9959.5|9957.5|9960.5|9958.5|9958.5|9956.5|167
1723220400000|2024-08-09 16:20:00|9960|9958|9961.5|9959.5|9961.5|9959.5|9959.5|9957.5|60
1723220700000|2024-08-09 16:25:00|9960.5|9958.5|9960.5|9958.5|9961|9959|9960.5|9958.5|104
1723221000000|2024-08-09 16:30:00|9961.5|9959.5|9962|9960|9962.5|9960.5|9960.5|9958.5|186
1723221300000|2024-08-09 16:35:00|9961.5|9959.5|9960.5|9958.5|9963.5|9961.5|9959.5|9957.5|200
1723221600000|2024-08-09 16:40:00|9961|9959|9963.5|9961.5|9963.5|9961.5|9961|9959|202
1723221900000|2024-08-09 16:45:00|9962.5|9960.5|9962.5|9960.5|9964|9962|9962.5|9960.5|178
1723222200000|2024-08-09 16:50:00|9961.5|9959.5|9962.5|9960.5|9962.5|9960.5|9960.5|9958.5|208
1723222500000|2024-08-09 16:55:00|9961.5|9959.5|9960|9958|9962.5|9960.5|9959.5|9957.5|210
1723446000000|2024-08-12 07:00:00|9944.5|9942.5|9946.5|9944.5|9948.5|9946.5|9941.5|9939.5|1985
1723446300000|2024-08-12 07:05:00|9945.5|9943.5|9944.5|9942.5|9950.5|9948.5|9942.5|9940.5|1131
1723446600000|2024-08-12 07:10:00|9943.5|9941.5|9944|9942|9946.5|9944.5|9942.5|9940.5|587
1723446900000|2024-08-12 07:15:00|9943.5|9941.5|9948|9946|9949.5|9947.5|9943.5|9941.5|612
1723447200000|2024-08-12 07:20:00|9947.5|9945.5|9951.5|9949.5|9951.5|9949.5|9946.5|9944.5|486
1723447500000|2024-08-12 07:25:00|9950.5|9948.5|9953.5|9951.5|9954|9952|9947.5|9945.5|890
1723447800000|2024-08-12 07:30:00|9954.5|9952.5|9957.5|9955.5|9958|9956|9954.5|9952.5|764
1723448100000|2024-08-12 07:35:00|9958|9956|9962.5|9960.5|9963.5|9961.5|9958|9956|1171
1723448400000|2024-08-12 07:40:00|9963|9961|9960.5|9958.5|9963.5|9961.5|9958.5|9956.5|874
1723448700000|2024-08-12 07:45:00|9959.5|9957.5|9958.5|9956.5|9960.5|9958.5|9957.5|9955.5|765
1723449000000|2024-08-12 07:50:00|9958|9956|9953.5|9951.5|9958.5|9956.5|9953.5|9951.5|565
1723449300000|2024-08-12 07:55:00|9952.5|9950.5|9962.5|9960.5|9964.5|9962.5|9951|9949|1100
1723449600000|2024-08-12 08:00:00|9962|9960|9960.5|9958.5|9962.5|9960.5|9958.5|9956.5|610
1723449900000|2024-08-12 08:05:00|9960|9958|9956.5|9954.5|9961.5|9959.5|9955.5|9953.5|397
1723450200000|2024-08-12 08:10:00|9957|9955|9958.5|9956.5|9959.5|9957.5|9956.5|9954.5|354
1723450500000|2024-08-12 08:15:00|9959|9957|9955.5|9953.5|9959.5|9957.5|9954.5|9952.5|612
1723450800000|2024-08-12 08:20:00|9954.5|9952.5|9959.5|9957.5|9960.5|9958.5|9954.5|9952.5|1155
1723451100000|2024-08-12 08:25:00|9960.5|9958.5|9957.5|9955.5|9960.5|9958.5|9955.5|9953.5|557
1723451400000|2024-08-12 08:30:00|9956.5|9954.5|9956.5|9954.5|9956.5|9954.5|9954.5|9952.5|490
1723451700000|2024-08-12 08:35:00|9957.5|9955.5|9960.5|9958.5|9961.5|9959.5|9957.5|9955.5|728
1723452000000|2024-08-12 08:40:00|9961|9959|9961.5|9959.5|9961.5|9959.5|9960.5|9958.5|428
1723452300000|2024-08-12 08:45:00|9960.5|9958.5|9960.5|9958.5|9961.5|9959.5|9959.5|9957.5|580
1723452600000|2024-08-12 08:50:00|9960|9958|9957.5|9955.5|9960.5|9958.5|9956.5|9954.5|333
1723452900000|2024-08-12 08:55:00|9958|9956|9956.5|9954.5|9958.5|9956.5|9955.5|9953.5|631
1723453200000|2024-08-12 09:00:00|9957.5|9955.5|9960.5|9958.5|9960.5|9958.5|9957.5|9955.5|872
1723453500000|2024-08-12 09:05:00|9961.5|9959.5|9961.5|9959.5|9962.5|9960.5|9960.5|9958.5|595
1723453800000|2024-08-12 09:10:00|9962.5|9960.5|9962.5|9960.5|9963.5|9961.5|9961.5|9959.5|329
1723454100000|2024-08-12 09:15:00|9963.5|9961.5|9963.5|9961.5|9964.5|9962.5|9960.5|9958.5|1169
1723454400000|2024-08-12 09:20:00|9962.5|9960.5|9959.5|9957.5|9963.5|9961.5|9958.5|9956.5|243
1723454700000|2024-08-12 09:25:00|9960.5|9958.5|9958.5|9956.5|9960.5|9958.5|9958.5|9956.5|277
1723455000000|2024-08-12 09:30:00|9959|9957|9955.5|9953.5|9959.5|9957.5|9955.5|9953.5|525
1723455300000|2024-08-12 09:35:00|9954.5|9952.5|9952.5|9950.5|9956.5|9954.5|9951.5|9949.5|589
1723455600000|2024-08-12 09:40:00|9952|9950|9951.5|9949.5|9952.5|9950.5|9951.5|9949.5|460
1723455900000|2024-08-12 09:45:00|9952.5|9950.5|9950.5|9948.5|9952.5|9950.5|9949.5|9947.5|788
1723456200000|2024-08-12 09:50:00|9951|9949|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|242
1723456500000|2024-08-12 09:55:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9951.5|9949.5|217
1723456800000|2024-08-12 10:00:00|9953.5|9951.5|9955.5|9953.5|9955.5|9953.5|9952.5|9950.5|392
1723457100000|2024-08-12 10:05:00|9956.5|9954.5|9955.5|9953.5|9956.5|9954.5|9955.5|9953.5|335
1723457400000|2024-08-12 10:10:00|9954.5|9952.5|9952.5|9950.5|9955.5|9953.5|9952.5|9950.5|263
1723457700000|2024-08-12 10:15:00|9953.5|9951.5|9954.5|9952.5|9956.5|9954.5|9952.5|9950.5|1516
1723458000000|2024-08-12 10:20:00|9955.5|9953.5|9950.5|9948.5|9955.5|9953.5|9949.5|9947.5|990
1723458300000|2024-08-12 10:25:00|9949.5|9947.5|9950.5|9948.5|9950.5|9948.5|9948.5|9946.5|484
1723458600000|2024-08-12 10:30:00|9951|9949|9951.5|9949.5|9952.5|9950.5|9950.5|9948.5|230
1723458900000|2024-08-12 10:35:00|9951|9949|9951.5|9949.5|9951.5|9949.5|9949.5|9947.5|587
1723459200000|2024-08-12 10:40:00|9952.5|9950.5|9953.5|9951.5|9953.5|9951.5|9950.5|9948.5|441
1723459500000|2024-08-12 10:45:00|9952.5|9950.5|9951.5|9949.5|9952.5|9950.5|9951.5|9949.5|87
1723459800000|2024-08-12 10:50:00|9952.5|9950.5|9951.5|9949.5|9953.5|9951.5|9950.5|9948.5|400
1723460100000|2024-08-12 10:55:00|9951|9949|9951.5|9949.5|9951.5|9949.5|9950.5|9948.5|151
1723460400000|2024-08-12 11:00:00|9952.5|9950.5|9953.5|9951.5|9953.5|9951.5|9951.5|9949.5|349
1723460700000|2024-08-12 11:05:00|9952.5|9950.5|9950.5|9948.5|9952.5|9950.5|9950.5|9948.5|280
1723461000000|2024-08-12 11:10:00|9949.5|9947.5|9951.5|9949.5|9951.5|9949.5|9949.5|9947.5|349
1723461300000|2024-08-12 11:15:00|9952|9950|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|673
1723461600000|2024-08-12 11:20:00|9953|9951|9952.5|9950.5|9953.5|9951.5|9951.5|9949.5|701
1723461900000|2024-08-12 11:25:00|9952|9950|9949|9947|9952.5|9950.5|9947.5|9945.5|732
1723462200000|2024-08-12 11:30:00|9949.5|9947.5|9949.5|9947.5|9950.5|9948.5|9948.5|9946.5|910
1723462500000|2024-08-12 11:35:00|9948.5|9946.5|9948.5|9946.5|9949.5|9947.5|9947.5|9945.5|462
1723462800000|2024-08-12 11:40:00|9949.5|9947.5|9952.5|9950.5|9952.5|9950.5|9949.5|9947.5|596
1723463100000|2024-08-12 11:45:00|9953.5|9951.5|9952.5|9950.5|9953.5|9951.5|9951.5|9949.5|344
1723463400000|2024-08-12 11:50:00|9953.5|9951.5|9955.5|9953.5|9955.5|9953.5|9952.5|9950.5|511
1723463700000|2024-08-12 11:55:00|9954.5|9952.5|9954.5|9952.5|9955.5|9953.5|9953.5|9951.5|292
1723464000000|2024-08-12 12:00:00|9955.5|9953.5|9955.5|9953.5|9956.5|9954.5|9953.5|9951.5|972
1723464300000|2024-08-12 12:05:00|9956.5|9954.5|9959.5|9957.5|9960.5|9958.5|9955.5|9953.5|724
1723464600000|2024-08-12 12:10:00|9960.5|9958.5|9965.5|9963.5|9966.5|9964.5|9959.5|9957.5|1078
1723464900000|2024-08-12 12:15:00|9966.5|9964.5|9964.5|9962.5|9966.5|9964.5|9960.5|9958.5|625
1723465200000|2024-08-12 12:20:00|9965.5|9963.5|9967.5|9965.5|9969.5|9967.5|9965.5|9963.5|425
1723465500000|2024-08-12 12:25:00|9968|9966|9968.5|9966.5|9969.5|9967.5|9966.5|9964.5|708
1723465800000|2024-08-12 12:30:00|9969.5|9967.5|9964.5|9962.5|9970.5|9968.5|9964.5|9962.5|763
1723466100000|2024-08-12 12:35:00|9964|9962|9964.5|9962.5|9965.5|9963.5|9962.5|9960.5|400
1723466400000|2024-08-12 12:40:00|9965.5|9963.5|9961.5|9959.5|9965.5|9963.5|9961.5|9959.5|661
1723466700000|2024-08-12 12:45:00|9961|9959|9957.5|9955.5|9961.5|9959.5|9956.5|9954.5|778
1723467000000|2024-08-12 12:50:00|9957|9955|9955.5|9953.5|9957.5|9955.5|9954.5|9952.5|852
1723467300000|2024-08-12 12:55:00|9954.5|9952.5|9952.5|9950.5|9955|9953|9949.5|9947.5|709
1723467600000|2024-08-12 13:00:00|9953.5|9951.5|9957.5|9955.5|9957.5|9955.5|9953.5|9951.5|513
1723467900000|2024-08-12 13:05:00|9958.5|9956.5|9959.5|9957.5|9959.5|9957.5|9955.5|9953.5|387
1723468200000|2024-08-12 13:10:00|9959|9957|9956.5|9954.5|9959.5|9957.5|9955.5|9953.5|518
1723468500000|2024-08-12 13:15:00|9955.5|9953.5|9954.5|9952.5|9956.5|9954.5|9953.5|9951.5|702
1723468800000|2024-08-12 13:20:00|9954|9952|9954.5|9952.5|9954.5|9952.5|9951.5|9949.5|1105
1723469100000|2024-08-12 13:25:00|9953.5|9951.5|9952.5|9950.5|9955.5|9953.5|9952.5|9950.5|1082
1723469400000|2024-08-12 13:30:00|9953.5|9951.5|9947.5|9945.5|9956.5|9954.5|9947.5|9945.5|786
1723469700000|2024-08-12 13:35:00|9948.5|9946.5|9950.5|9948.5|9950.5|9948.5|9947.5|9945.5|549
1723470000000|2024-08-12 13:40:00|9949.5|9947.5|9957.5|9955.5|9958.5|9956.5|9949.5|9947.5|1756
1723470300000|2024-08-12 13:45:00|9958|9956|9966.5|9964.5|9969.5|9967.5|9957.5|9955.5|2255
1723470600000|2024-08-12 13:50:00|9967|9965|9969.5|9967.5|9971.5|9969.5|9965.5|9963.5|1963
1723470900000|2024-08-12 13:55:00|9968.5|9966.5|9977.5|9975.5|9978.5|9976.5|9968.5|9966.5|1197
1723471200000|2024-08-12 14:00:00|9976.5|9974.5|9975.5|9973.5|9981.5|9979.5|9974.5|9972.5|1762
1723471500000|2024-08-12 14:05:00|9975|9973|9972.5|9970.5|9978.5|9976.5|9972.5|9970.5|1333
1723471800000|2024-08-12 14:10:00|9971.5|9969.5|9969.5|9967.5|9972.5|9970.5|9969|9967|689
1723472100000|2024-08-12 14:15:00|9970.5|9968.5|9974.5|9972.5|9976.5|9974.5|9969.5|9967.5|746
1723472400000|2024-08-12 14:20:00|9975.5|9973.5|9972.5|9970.5|9977.5|9975.5|9972|9970|655
1723472700000|2024-08-12 14:25:00|9972|9970|9968.5|9966.5|9973.5|9971.5|9967.5|9965.5|872
1723473000000|2024-08-12 14:30:00|9967.5|9965.5|9975.5|9973.5|9976.5|9974.5|9967.5|9965.5|809
1723473300000|2024-08-12 14:35:00|9974.5|9972.5|9973|9971|9975.5|9973.5|9970.5|9968.5|684
1723473600000|2024-08-12 14:40:00|9972.5|9970.5|9971.5|9969.5|9975.5|9973.5|9968.5|9966.5|1493
1723473900000|2024-08-12 14:45:00|9972|9970|9973.5|9971.5|9974.5|9972.5|9971.5|9969.5|883
1723474200000|2024-08-12 14:50:00|9973|9971|9971.5|9969.5|9973.5|9971.5|9969.5|9967.5|1352
1723474500000|2024-08-12 14:55:00|9970.5|9968.5|9968.5|9966.5|9970.5|9968.5|9966.5|9964.5|1309
1723474800000|2024-08-12 15:00:00|9968|9966|9970.5|9968.5|9970.5|9968.5|9966.5|9964.5|1338
1723475100000|2024-08-12 15:05:00|9969.5|9967.5|9969.5|9967.5|9971.5|9969.5|9968.5|9966.5|1156
1723475400000|2024-08-12 15:10:00|9969|9967|9972.5|9970.5|9974.5|9972.5|9968.5|9966.5|2572
1723475700000|2024-08-12 15:15:00|9971.5|9969.5|9973.5|9971.5|9973.5|9971.5|9970.5|9968.5|1149
1723476000000|2024-08-12 15:20:00|9972.5|9970.5|9986.5|9984.5|9987|9985|9972.5|9970.5|884
1723476300000|2024-08-12 15:25:00|9987|9985|9986.5|9984.5|9988.5|9986.5|9984.5|9982.5|1505
1723476600000|2024-08-12 15:30:00|9987.5|9985.5|9984.5|9982.5|9987.5|9985.5|9984.5|9982.5|699
1723476900000|2024-08-12 15:35:00|9984|9982|9983|9981|9984.5|9982.5|9980.5|9978.5|799
1723477200000|2024-08-12 15:40:00|9982.5|9980.5|9984.5|9982.5|9986.5|9984.5|9981.5|9979.5|910
1723477500000|2024-08-12 15:45:00|9984|9982|9990.5|9988.5|9990.5|9988.5|9984|9982|752
1723477800000|2024-08-12 15:50:00|9991.5|9989.5|9986.5|9984.5|9991.5|9989.5|9986.5|9984.5|620
1723478100000|2024-08-12 15:55:00|9987|9985|9985.5|9983.5|9988.5|9986.5|9985|9983|354
1723478400000|2024-08-12 16:00:00|9986.5|9984.5|9984.5|9982.5|9986.5|9984.5|9984.5|9982.5|302
1723478700000|2024-08-12 16:05:00|9985|9983|9984.5|9982.5|9985.5|9983.5|9984.5|9982.5|275
1723479000000|2024-08-12 16:10:00|9985|9983|9988|9986|9988.5|9986.5|9983.5|9981.5|539
1723479300000|2024-08-12 16:15:00|9988.5|9986.5|9989|9987|9990.5|9988.5|9987.5|9985.5|232
1723479600000|2024-08-12 16:20:00|9988.5|9986.5|9988.5|9986.5|9989.5|9987.5|9987.5|9985.5|113
1723479900000|2024-08-12 16:25:00|9989.5|9987.5|9989.5|9987.5|9990.5|9988.5|9989.5|9987.5|158
1723480200000|2024-08-12 16:30:00|9990.5|9988.5|9988|9986|9990.5|9988.5|9987.5|9985.5|202
1723480500000|2024-08-12 16:35:00|9987.5|9985.5|9985.5|9983.5|9989.5|9987.5|9985.5|9983.5|192
1723480800000|2024-08-12 16:40:00|9985|9983|9985.5|9983.5|9987|9985|9984.5|9982.5|115
1723481100000|2024-08-12 16:45:00|9984.5|9982.5|9985.5|9983.5|9985.5|9983.5|9984.5|9982.5|56
1723481400000|2024-08-12 16:50:00|9986|9984|9984.5|9982.5|9987.5|9985.5|9983.5|9981.5|204
1723481700000|2024-08-12 16:55:00|9985.5|9983.5|9991|9989|9991.5|9989.5|9984.5|9982.5|356
1723532400000|2024-08-13 07:00:00|9984.5|9982.5|9987.5|9985.5|9987.5|9985.5|9982|9980|1794
1723532700000|2024-08-13 07:05:00|9988.5|9986.5|9979.5|9977.5|9988.5|9986.5|9979|9977|2009
1723533000000|2024-08-13 07:10:00|9978.5|9976.5|9979.5|9977.5|9979.5|9977.5|9976.5|9974.5|1305
1723533300000|2024-08-13 07:15:00|9978.5|9976.5|9979.5|9977.5|9982.5|9980.5|9976.5|9974.5|919
1723533600000|2024-08-13 07:20:00|9978.5|9976.5|9981.5|9979.5|9982.5|9980.5|9978.5|9976.5|783
1723533900000|2024-08-13 07:25:00|9980.5|9978.5|9982.5|9980.5|9984.5|9982.5|9977.5|9975.5|1052
1723534200000|2024-08-13 07:30:00|9981.5|9979.5|9979.5|9977.5|9981.5|9979.5|9976.5|9974.5|775
1723534500000|2024-08-13 07:35:00|9978.5|9976.5|9977.5|9975.5|9982.5|9980.5|9977.5|9975.5|955
1723534800000|2024-08-13 07:40:00|9978|9976|9979.5|9977.5|9981.5|9979.5|9978|9976|626
1723535100000|2024-08-13 07:45:00|9980.5|9978.5|9980.5|9978.5|9982.5|9980.5|9978.5|9976.5|785
1723535400000|2024-08-13 07:50:00|9979.5|9977.5|9984.5|9982.5|9984.5|9982.5|9978.5|9976.5|684
1723535700000|2024-08-13 07:55:00|9983.5|9981.5|9981.5|9979.5|9984.5|9982.5|9979.5|9977.5|752
1723536000000|2024-08-13 08:00:00|9982.5|9980.5|9983.5|9981.5|9984.5|9982.5|9980.5|9978.5|1105
1723536300000|2024-08-13 08:05:00|9983|9981|9979.5|9977.5|9983|9981|9977.5|9975.5|1215
1723536600000|2024-08-13 08:10:00|9978.5|9976.5|9975.5|9973.5|9978.5|9976.5|9974.5|9972.5|871
1723536900000|2024-08-13 08:15:00|9975|9973|9976.5|9974.5|9977.5|9975.5|9974.5|9972.5|525
1723537200000|2024-08-13 08:20:00|9977.5|9975.5|9975.5|9973.5|9977.5|9975.5|9974.5|9972.5|524
1723537500000|2024-08-13 08:25:00|9974.5|9972.5|9972.5|9970.5|9975.5|9973.5|9972.5|9970.5|884
1723537800000|2024-08-13 08:30:00|9973.5|9971.5|9974.5|9972.5|9976.5|9974.5|9972.5|9970.5|1714
1723538100000|2024-08-13 08:35:00|9975|9973|9971.5|9969.5|9975.5|9973.5|9971|9969|922
1723538400000|2024-08-13 08:40:00|9970.5|9968.5|9972.5|9970.5|9972.5|9970.5|9969.5|9967.5|1483
1723538700000|2024-08-13 08:45:00|9973.5|9971.5|9974.5|9972.5|9974.5|9972.5|9973.5|9971.5|1011
1723539000000|2024-08-13 08:50:00|9975.5|9973.5|9974.5|9972.5|9976.5|9974.5|9974.5|9972.5|968
1723539300000|2024-08-13 08:55:00|9973.5|9971.5|9977.5|9975.5|9978.5|9976.5|9972.5|9970.5|9362
1723539600000|2024-08-13 09:00:00|9978.5|9976.5|9984|9982|9985.5|9983.5|9977.5|9975.5|4257
1723539900000|2024-08-13 09:05:00|9984.5|9982.5|9981.5|9979.5|9984.5|9982.5|9979.5|9977.5|1697
1723540200000|2024-08-13 09:10:00|9980.5|9978.5|9978.5|9976.5|9981.5|9979.5|9978.5|9976.5|1029
1723540500000|2024-08-13 09:15:00|9979.5|9977.5|9977.5|9975.5|9979.5|9977.5|9975.5|9973.5|1219
1723540800000|2024-08-13 09:20:00|9977|9975|9976.5|9974.5|9978.5|9976.5|9976.5|9974.5|1165
1723541100000|2024-08-13 09:25:00|9977.5|9975.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|830
1723541400000|2024-08-13 09:30:00|9976.5|9974.5|9978.5|9976.5|9978.5|9976.5|9975.5|9973.5|1150
1723541700000|2024-08-13 09:35:00|9977.5|9975.5|9976.5|9974.5|9978.5|9976.5|9976.5|9974.5|556
1723542000000|2024-08-13 09:40:00|9975.5|9973.5|9975.5|9973.5|9976.5|9974.5|9975.5|9973.5|656
1723542300000|2024-08-13 09:45:00|9976.5|9974.5|9975.5|9973.5|9976.5|9974.5|9975|9973|542
1723542600000|2024-08-13 09:50:00|9976.5|9974.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|650
1723542900000|2024-08-13 09:55:00|9976.5|9974.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|846
1723543200000|2024-08-13 10:00:00|9976.5|9974.5|9979.5|9977.5|9980.5|9978.5|9976.5|9974.5|1235
1723543500000|2024-08-13 10:05:00|9978.5|9976.5|9976.5|9974.5|9978.5|9976.5|9976.5|9974.5|729
1723543800000|2024-08-13 10:10:00|9977.5|9975.5|9980.5|9978.5|9980.5|9978.5|9977.5|9975.5|628
1723544100000|2024-08-13 10:15:00|9981.5|9979.5|9979.5|9977.5|9981.5|9979.5|9979.5|9977.5|296
1723544400000|2024-08-13 10:20:00|9980.5|9978.5|9982.5|9980.5|9983.5|9981.5|9980.5|9978.5|776
1723544700000|2024-08-13 10:25:00|9983|9981|9983.5|9981.5|9983.5|9981.5|9982|9980|250
1723545000000|2024-08-13 10:30:00|9984.5|9982.5|9985.5|9983.5|9985.5|9983.5|9982.5|9980.5|483
1723545300000|2024-08-13 10:35:00|9986.5|9984.5|9984.5|9982.5|9986.5|9984.5|9984.5|9982.5|751
1723545600000|2024-08-13 10:40:00|9985.5|9983.5|9985.5|9983.5|9986.5|9984.5|9984.5|9982.5|386
1723545900000|2024-08-13 10:45:00|9986|9984|9986.5|9984.5|9986.5|9984.5|9984.5|9982.5|318
1723546200000|2024-08-13 10:50:00|9985.5|9983.5|9988.5|9986.5|9989.5|9987.5|9985.5|9983.5|1189
1723546500000|2024-08-13 10:55:00|9989.5|9987.5|9989.5|9987.5|9989.5|9987.5|9987.5|9985.5|533
1723546800000|2024-08-13 11:00:00|9989|9987|9989.5|9987.5|9991.5|9989.5|9988.5|9986.5|692
1723547100000|2024-08-13 11:05:00|9988.5|9986.5|9988.5|9986.5|9988.5|9986.5|9987.5|9985.5|339
1723547400000|2024-08-13 11:10:00|9989|9987|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|606
1723547700000|2024-08-13 11:15:00|9988.5|9986.5|9987.5|9985.5|9989.5|9987.5|9987.5|9985.5|817
1723548000000|2024-08-13 11:20:00|9986.5|9984.5|9988.5|9986.5|9992.5|9990.5|9986.5|9984.5|839
1723548300000|2024-08-13 11:25:00|9989.5|9987.5|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|565
1723548600000|2024-08-13 11:30:00|9989|9987|9991.5|9989.5|9991.5|9989.5|9988.5|9986.5|1448
1723548900000|2024-08-13 11:35:00|9990.5|9988.5|9991.5|9989.5|9991.5|9989.5|9990.5|9988.5|780
1723549200000|2024-08-13 11:40:00|9992.5|9990.5|9992.5|9990.5|9993.5|9991.5|9992|9990|819
1723549500000|2024-08-13 11:45:00|9991.5|9989.5|9993.5|9991.5|9994.5|9992.5|9991.5|9989.5|471
1723549800000|2024-08-13 11:50:00|9992.5|9990.5|9994.5|9992.5|9996.5|9994.5|9992.5|9990.5|929
1723550100000|2024-08-13 11:55:00|9995.5|9993.5|9995.5|9993.5|9995.5|9993.5|9994.5|9992.5|854
1723550400000|2024-08-13 12:00:00|9995|9993|9992.5|9990.5|9996.5|9994.5|9992.5|9990.5|1192
1723550700000|2024-08-13 12:05:00|9993.5|9991.5|9989.5|9987.5|9993.5|9991.5|9989.5|9987.5|555
1723551000000|2024-08-13 12:10:00|9990.5|9988.5|9991.5|9989.5|9991.5|9989.5|9988.5|9986.5|1020
1723551300000|2024-08-13 12:15:00|9990.5|9988.5|9990.5|9988.5|9991.5|9989.5|9988.5|9986.5|995
1723551600000|2024-08-13 12:20:00|9990|9988|9991.5|9989.5|9993.5|9991.5|9989.5|9987.5|764
1723551900000|2024-08-13 12:25:00|9992|9990|9995.5|9993.5|9996|9993.5|9989.5|9987.5|1137
1723552200000|2024-08-13 12:30:00|10002.5|9999.5|10003.5|10001.5|10012.5|10010.5|9997.5|9995.5|2526
1723552500000|2024-08-13 12:35:00|10002.5|10000.5|10006.5|10004.5|10007.5|10005.5|9995.5|9993.5|1168
1723552800000|2024-08-13 12:40:00|10007.5|10005.5|10001.5|9999.5|10007.5|10005.5|10000.5|9998.5|1562
1723553100000|2024-08-13 12:45:00|10002.5|10000.5|9996.5|9994.5|10002.5|10000.5|9996.5|9994.5|931
1723553400000|2024-08-13 12:50:00|9997.5|9995.5|10000.5|9998.5|10003.5|10001.5|9995.5|9993.5|1198
1723553700000|2024-08-13 12:55:00|10001|9999|10001.5|9999.5|10005.5|10003.5|9999.5|9997.5|1071
1723554000000|2024-08-13 13:00:00|10000.5|9998.5|10007.5|10005.5|10007.5|10005.5|10000.5|9998.5|783
1723554300000|2024-08-13 13:05:00|10007|10005|10009.5|10007.5|10010.5|10008.5|10005.5|10003.5|832
1723554600000|2024-08-13 13:10:00|10009|10007|10013.5|10011.5|10016.5|10014.5|10008.5|10006.5|1012
1723554900000|2024-08-13 13:15:00|10014.5|10012.5|10015.5|10013.5|10015.5|10013.5|10011.5|10009.5|1207
1723555200000|2024-08-13 13:20:00|10016.5|10014.5|10017.5|10015.5|10017.5|10015.5|10013.5|10011.5|1316
1723555500000|2024-08-13 13:25:00|10017|10015|10015.5|10013.5|10019.5|10017.5|10012.5|10010.5|1094
1723555800000|2024-08-13 13:30:00|10016.5|10014.5|10017.5|10015.5|10017.5|10015.5|10012.5|10010.5|818
1723556100000|2024-08-13 13:35:00|10016.5|10014.5|10011.5|10009.5|10018.5|10016.5|10010.5|10008.5|1124
1723556400000|2024-08-13 13:40:00|10010.5|10008.5|10008.5|10006.5|10013.5|10011.5|10008.5|10006.5|1141
1723556700000|2024-08-13 13:45:00|10009.5|10007.5|10012.5|10010.5|10013.5|10011.5|10005.5|10003.5|2698
1723557000000|2024-08-13 13:50:00|10013|10011|10014.5|10012.5|10016.5|10014.5|10011.5|10009.5|1348
1723557300000|2024-08-13 13:55:00|10015|10013|10013.5|10011.5|10015.5|10013.5|10011.5|10009.5|981
1723557600000|2024-08-13 14:00:00|10012.5|10010.5|10018.5|10016.5|10018.5|10016.5|10011.5|10009.5|1164
1723557900000|2024-08-13 14:05:00|10019.5|10017.5|10019.5|10017.5|10021.5|10019.5|10017.5|10015.5|957
1723558200000|2024-08-13 14:10:00|10019|10017|10019.5|10017.5|10021.5|10019.5|10018.5|10016.5|859
1723558500000|2024-08-13 14:15:00|10018.5|10016.5|10022.5|10020.5|10022.5|10020.5|10018.5|10016.5|911
1723558800000|2024-08-13 14:20:00|10021.5|10019.5|10021.5|10019.5|10024.5|10022.5|10020.5|10018.5|937
1723559100000|2024-08-13 14:25:00|10021|10019|10020.5|10018.5|10021.5|10019.5|10019.5|10017.5|319
1723559400000|2024-08-13 14:30:00|10019.5|10017.5|10017.5|10015.5|10021.5|10019.5|10016.5|10014.5|756
1723559700000|2024-08-13 14:35:00|10018.5|10016.5|10015.5|10013.5|10019|10017|10014.5|10012.5|471
1723560000000|2024-08-13 14:40:00|10016.5|10014.5|10017|10015|10018.5|10016.5|10016.5|10014.5|809
1723560300000|2024-08-13 14:45:00|10016.5|10014.5|10017.5|10015.5|10018.5|10016.5|10015.5|10013.5|834
1723560600000|2024-08-13 14:50:00|10017|10015|10014.5|10012.5|10018.5|10016.5|10014.5|10012.5|1009
1723560900000|2024-08-13 14:55:00|10015.5|10013.5|10019.5|10017.5|10020.5|10018.5|10015.5|10013.5|837
1723561200000|2024-08-13 15:00:00|10020|10018|10021.5|10019.5|10022.5|10020.5|10020|10018|580
1723561500000|2024-08-13 15:05:00|10022.5|10020.5|10022.5|10020.5|10023.5|10021.5|10021.5|10019.5|659
1723561800000|2024-08-13 15:10:00|10023.5|10021.5|10023.5|10021.5|10024.5|10022.5|10020.5|10018.5|1711
1723562100000|2024-08-13 15:15:00|10023|10021|10019.5|10017.5|10024.5|10022.5|10019|10017|1738
1723562400000|2024-08-13 15:20:00|10020|10018|10016.5|10014.5|10020.5|10018.5|10016.5|10014.5|1485
1723562700000|2024-08-13 15:25:00|10015.5|10013.5|10016.5|10014.5|10017.5|10015.5|10014.5|10012.5|945
1723563000000|2024-08-13 15:30:00|10015.5|10013.5|10013.5|10011.5|10017.5|10015.5|10013.5|10011.5|1059
1723563300000|2024-08-13 15:35:00|10012.5|10010.5|10010.5|10008.5|10013.5|10011.5|10010|10008|908
1723563600000|2024-08-13 15:40:00|10009.5|10007.5|10008.5|10006.5|10011.5|10009.5|10008.5|10006.5|533
1723563900000|2024-08-13 15:45:00|10009.5|10007.5|10011.5|10009.5|10011.5|10009.5|10008.5|10006.5|778
1723564200000|2024-08-13 15:50:00|10011|10009|10010.5|10008.5|10011.5|10009.5|10009.5|10007.5|619
1723564500000|2024-08-13 15:55:00|10010|10008|10011.5|10009.5|10011.5|10009.5|10010|10008|224
1723564800000|2024-08-13 16:00:00|10011|10009|10012.5|10010.5|10013.5|10011.5|10011|10009|399
1723565100000|2024-08-13 16:05:00|10013|10011|10012.5|10010.5|10013|10011|10011.5|10009.5|263
1723565400000|2024-08-13 16:10:00|10011.5|10009.5|10012.5|10010.5|10013|10011|10010.5|10008.5|497
1723565700000|2024-08-13 16:15:00|10013.5|10011.5|10011.5|10009.5|10013.5|10011.5|10011.5|10009.5|284
1723566000000|2024-08-13 16:20:00|10012.5|10010.5|10013.5|10011.5|10014.5|10012.5|10012.5|10010.5|490
1723566300000|2024-08-13 16:25:00|10012.5|10010.5|10013.5|10011.5|10013.5|10011.5|10012.5|10010.5|298
1723566600000|2024-08-13 16:30:00|10014.5|10012.5|10012.5|10010.5|10014.5|10012.5|10012.5|10010.5|167
1723566900000|2024-08-13 16:35:00|10013|10011|10015.5|10013.5|10015.5|10013.5|10012|10010|456
1723567200000|2024-08-13 16:40:00|10014.5|10012.5|10015.5|10013.5|10016.5|10014.5|10014.5|10012.5|208
1723567500000|2024-08-13 16:45:00|10016|10014|10015.5|10013.5|10016.5|10014.5|10014.5|10012.5|149
1723567800000|2024-08-13 16:50:00|10015|10013|10016.5|10014.5|10017.5|10015.5|10013.5|10011.5|228
1723568100000|2024-08-13 16:55:00|10016|10014|10016|10014|10019.5|10017.5|10014.5|10012.5|625
1723618800000|2024-08-14 07:00:00|10042.5|10040.5|10047.5|10045.5|10052.5|10050.5|10041.5|10039.5|4098
1723619100000|2024-08-14 07:05:00|10049.5|10047.5|10050.5|10048.5|10052|10050|10045.5|10043.5|2387
1723619400000|2024-08-14 07:10:00|10049.5|10047.5|10052|10050|10054.5|10052.5|10049.5|10047.5|1596
1723619700000|2024-08-14 07:15:00|10051.5|10049.5|10054.5|10052.5|10054.5|10052.5|10048.5|10046.5|1539
1723620000000|2024-08-14 07:20:00|10055.5|10053.5|10048.5|10046.5|10057.5|10055.5|10048.5|10046.5|1005
1723620300000|2024-08-14 07:25:00|10049|10047|10050.5|10048.5|10052.5|10050.5|10047.5|10045.5|1084
1723620600000|2024-08-14 07:30:00|10051|10049|10050.5|10048.5|10054.5|10052.5|10049.5|10047.5|1942
1723620900000|2024-08-14 07:35:00|10049.5|10047.5|10043.5|10041.5|10049.5|10047.5|10042.5|10040.5|1082
1723621200000|2024-08-14 07:40:00|10043|10041|10038.5|10036.5|10043.5|10041.5|10037.5|10035.5|1163
1723621500000|2024-08-14 07:45:00|10039.5|10037.5|10037.5|10035.5|10040.5|10038.5|10036.5|10034.5|749
1723621800000|2024-08-14 07:50:00|10039|10037|10038.5|10036.5|10040.5|10038.5|10038.5|10036.5|982
1723622100000|2024-08-14 07:55:00|10039.5|10037.5|10038.5|10036.5|10039.5|10037.5|10036.5|10034.5|365
1723622400000|2024-08-14 08:00:00|10039.5|10037.5|10040.5|10038.5|10042.5|10040.5|10037.5|10035.5|903
1723622700000|2024-08-14 08:05:00|10040|10038|10041.5|10039.5|10041.5|10039.5|10038.5|10036.5|507
1723623000000|2024-08-14 08:10:00|10042|10040|10039.5|10037.5|10042.5|10040.5|10039.5|10037.5|531
1723623300000|2024-08-14 08:15:00|10040.5|10038.5|10036.5|10034.5|10040.5|10038.5|10036.5|10034.5|423
1723623600000|2024-08-14 08:20:00|10037|10035|10038.5|10036.5|10039.5|10037.5|10036.5|10034.5|619
1723623900000|2024-08-14 08:25:00|10037.5|10035.5|10040.5|10038.5|10040.5|10038.5|10036.5|10034.5|411
1723624200000|2024-08-14 08:30:00|10039.5|10037.5|10038.5|10036.5|10040.5|10038.5|10037.5|10035.5|474
1723624500000|2024-08-14 08:35:00|10039.5|10037.5|10037.5|10035.5|10040.5|10038.5|10036.5|10034.5|931
1723624800000|2024-08-14 08:40:00|10036.5|10034.5|10037.5|10035.5|10038.5|10036.5|10035.5|10033.5|886
1723625100000|2024-08-14 08:45:00|10038.5|10036.5|10038.5|10036.5|10039.5|10037.5|10036.5|10034.5|1204
1723625400000|2024-08-14 08:50:00|10039|10037|10041|10039|10041.5|10039.5|10038.5|10036.5|426
1723625700000|2024-08-14 08:55:00|10041.5|10039.5|10043.5|10041.5|10044.5|10042.5|10039.5|10037.5|534
1723626000000|2024-08-14 09:00:00|10044|10042|10042.5|10040.5|10044.5|10042.5|10041.5|10039.5|556
1723626300000|2024-08-14 09:05:00|10043.5|10041.5|10042.5|10040.5|10043.5|10041.5|10040.5|10038.5|515
1723626600000|2024-08-14 09:10:00|10042|10040|10044.5|10042.5|10044.5|10042.5|10040.5|10038.5|894
1723626900000|2024-08-14 09:15:00|10043.5|10041.5|10039.5|10037.5|10044.5|10042.5|10039.5|10037.5|375
1723627200000|2024-08-14 09:20:00|10039|10037|10038.5|10036.5|10039.5|10037.5|10036.5|10034.5|637
1723627500000|2024-08-14 09:25:00|10038|10036|10035.5|10033.5|10039.5|10037.5|10035.5|10033.5|999
1723627800000|2024-08-14 09:30:00|10036|10034|10040.5|10038.5|10040.5|10038.5|10035.5|10033.5|933
1723628100000|2024-08-14 09:35:00|10039.5|10037.5|10043.5|10041.5|10043.5|10041.5|10039.5|10037.5|293
1723628400000|2024-08-14 09:40:00|10042.5|10040.5|10042.5|10040.5|10042.5|10040.5|10038.5|10036.5|523
1723628700000|2024-08-14 09:45:00|10043|10041|10043.5|10041.5|10044.5|10042.5|10042.5|10040.5|329
1723629000000|2024-08-14 09:50:00|10043|10041|10042.5|10040.5|10043.5|10041.5|10042|10040|350
1723629300000|2024-08-14 09:55:00|10043.5|10041.5|10041.5|10039.5|10044.5|10042.5|10040.5|10038.5|198
1723629600000|2024-08-14 10:00:00|10042.5|10040.5|10039.5|10037.5|10042.5|10040.5|10039.5|10037.5|465
1723629900000|2024-08-14 10:05:00|10040.5|10038.5|10041.5|10039.5|10041.5|10039.5|10039.5|10037.5|322
1723630200000|2024-08-14 10:10:00|10040.5|10038.5|10044.5|10042.5|10044.5|10042.5|10040.5|10038.5|150
1723630500000|2024-08-14 10:15:00|10045.5|10043.5|10046.5|10044.5|10046.5|10044.5|10043.5|10041.5|387
1723630800000|2024-08-14 10:20:00|10046|10044|10048.5|10046.5|10049.5|10047.5|10045.5|10043.5|444
1723631100000|2024-08-14 10:25:00|10047.5|10045.5|10049.5|10047.5|10050.5|10048.5|10047.5|10045.5|686
1723631400000|2024-08-14 10:30:00|10050.5|10048.5|10050.5|10048.5|10050.5|10048.5|10048.5|10046.5|918
1723631700000|2024-08-14 10:35:00|10049.5|10047.5|10051.5|10049.5|10051.5|10049.5|10049.5|10047.5|459
1723632000000|2024-08-14 10:40:00|10050.5|10048.5|10050.5|10048.5|10052.5|10050.5|10049.5|10047.5|343
1723632300000|2024-08-14 10:45:00|10050|10048|10050.5|10048.5|10050.5|10048.5|10049.5|10047.5|225
1723632600000|2024-08-14 10:50:00|10049.5|10047.5|10053.5|10051.5|10053.5|10051.5|10049.5|10047.5|404
1723632900000|2024-08-14 10:55:00|10052.5|10050.5|10053.5|10051.5|10053.5|10051.5|10051.5|10049.5|292
1723633200000|2024-08-14 11:00:00|10052.5|10050.5|10053.5|10051.5|10054.5|10052.5|10051.5|10049.5|880
1723633500000|2024-08-14 11:05:00|10052.5|10050.5|10050.5|10048.5|10053.5|10051.5|10049.5|10047.5|667
1723633800000|2024-08-14 11:10:00|10050|10048|10048.5|10046.5|10050.5|10048.5|10047.5|10045.5|335
1723634100000|2024-08-14 11:15:00|10047.5|10045.5|10048.5|10046.5|10049.5|10047.5|10047.5|10045.5|462
1723634400000|2024-08-14 11:20:00|10047.5|10045.5|10046.5|10044.5|10048.5|10046.5|10046.5|10044.5|524
1723634700000|2024-08-14 11:25:00|10045.5|10043.5|10045.5|10043.5|10046.5|10044.5|10044.5|10042.5|807
1723635000000|2024-08-14 11:30:00|10044.5|10042.5|10047.5|10045.5|10047.5|10045.5|10044.5|10042.5|440
1723635300000|2024-08-14 11:35:00|10046.5|10044.5|10048.5|10046.5|10049.5|10047.5|10046.5|10044.5|151
1723635600000|2024-08-14 11:40:00|10048|10046|10049.5|10047.5|10050.5|10048.5|10048|10046|292
1723635900000|2024-08-14 11:45:00|10050|10048|10051.5|10049.5|10053.5|10051.5|10049.5|10047.5|801
1723636200000|2024-08-14 11:50:00|10052.5|10050.5|10050.5|10048.5|10052.5|10050.5|10048.5|10046.5|604
1723636500000|2024-08-14 11:55:00|10050|10048|10049.5|10047.5|10051|10049|10049.5|10047.5|613
1723636800000|2024-08-14 12:00:00|10050.5|10048.5|10048.5|10046.5|10051.5|10049.5|10048.5|10046.5|1060
1723637100000|2024-08-14 12:05:00|10047.5|10045.5|10046.5|10044.5|10048.5|10046.5|10045.5|10043.5|866
1723637400000|2024-08-14 12:10:00|10045.5|10043.5|10047.5|10045.5|10047.5|10045.5|10044.5|10042.5|694
1723637700000|2024-08-14 12:15:00|10047|10045|10044.5|10042.5|10047.5|10045.5|10044.5|10042.5|775
1723638000000|2024-08-14 12:20:00|10045.5|10043.5|10043.5|10041.5|10047.5|10045.5|10043.5|10041.5|1377
1723638300000|2024-08-14 12:25:00|10042.5|10040.5|10045.5|10042.5|10045.5|10042.5|10037.5|10035.5|1151
1723638600000|2024-08-14 12:30:00|10048|10045|10033.5|10031.5|10049.5|10047.5|10023.5|10021.5|4114
1723638900000|2024-08-14 12:35:00|10032.5|10030.5|10034.5|10032.5|10040.5|10038.5|10029.5|10027.5|2113
1723639200000|2024-08-14 12:40:00|10034|10032|10046.5|10044.5|10053.5|10051.5|10033.5|10031.5|1821
1723639500000|2024-08-14 12:45:00|10047.5|10045.5|10043.5|10041.5|10049.5|10047.5|10042.5|10040.5|1395
1723639800000|2024-08-14 12:50:00|10042.5|10040.5|10043.5|10041.5|10046.5|10044.5|10035.5|10033.5|1924
1723640100000|2024-08-14 12:55:00|10042.5|10040.5|10046|10044|10048.5|10046.5|10040.5|10038.5|1028
1723640400000|2024-08-14 13:00:00|10045.5|10043.5|10045.5|10043.5|10049|10047|10042.5|10040.5|931
1723640700000|2024-08-14 13:05:00|10046|10044|10050.5|10048.5|10051.5|10049.5|10041.5|10039.5|892
1723641000000|2024-08-14 13:10:00|10049.5|10047.5|10044.5|10042.5|10052.5|10050.5|10043|10041|510
1723641300000|2024-08-14 13:15:00|10044|10042|10041.5|10039.5|10044.5|10042.5|10040.5|10038.5|582
1723641600000|2024-08-14 13:20:00|10040.5|10038.5|10050.5|10048.5|10050.5|10048.5|10040.5|10038.5|588
1723641900000|2024-08-14 13:25:00|10049.5|10047.5|10053.5|10051.5|10053.5|10051.5|10046.5|10044.5|1636
1723642200000|2024-08-14 13:30:00|10054.5|10052.5|10056.5|10054.5|10056.5|10054.5|10051.5|10049.5|927
1723642500000|2024-08-14 13:35:00|10057.5|10055.5|10058.5|10056.5|10061.5|10059.5|10056.5|10054.5|1617
1723642800000|2024-08-14 13:40:00|10059.5|10057.5|10066|10064|10067.5|10065.5|10059.5|10057.5|1813
1723643100000|2024-08-14 13:45:00|10065.5|10063.5|10067.5|10065.5|10068.5|10066.5|10065.5|10063.5|1215
1723643400000|2024-08-14 13:50:00|10068.5|10066.5|10068.5|10066.5|10069.5|10067.5|10065.5|10063.5|929
1723643700000|2024-08-14 13:55:00|10069.5|10067.5|10074.5|10072.5|10074.5|10072.5|10067.5|10065.5|1332
1723644000000|2024-08-14 14:00:00|10073.5|10071.5|10074.5|10072.5|10078.5|10076.5|10073.5|10071.5|1517
1723644300000|2024-08-14 14:05:00|10075.5|10073.5|10076.5|10074.5|10077.5|10075.5|10073.5|10071.5|1668
1723644600000|2024-08-14 14:10:00|10076|10074|10074.5|10072.5|10080.5|10078.5|10074|10072|1225
1723644900000|2024-08-14 14:15:00|10073.5|10071.5|10070.5|10068.5|10073.5|10071.5|10069.5|10067.5|1690
1723645200000|2024-08-14 14:20:00|10069.5|10067.5|10072.5|10070.5|10072.5|10070.5|10068.5|10066.5|809
1723645500000|2024-08-14 14:25:00|10073.5|10071.5|10070.5|10068.5|10074.5|10072.5|10069.5|10067.5|765
1723645800000|2024-08-14 14:30:00|10071.5|10069.5|10077.5|10075.5|10078.5|10076.5|10071.5|10069.5|984
1723646100000|2024-08-14 14:35:00|10078.5|10076.5|10075.5|10073.5|10080.5|10078.5|10074.5|10072.5|1630
1723646400000|2024-08-14 14:40:00|10075|10073|10076.5|10074.5|10076.5|10074.5|10072.5|10070.5|1146
1723646700000|2024-08-14 14:45:00|10075.5|10073.5|10075.5|10073.5|10077.5|10075.5|10074.5|10072.5|901
1723647000000|2024-08-14 14:50:00|10076|10074|10073.5|10071.5|10077.5|10075.5|10073.5|10071.5|1070
1723647300000|2024-08-14 14:55:00|10074|10072|10071.5|10069.5|10074.5|10072.5|10069.5|10067.5|553
1723647600000|2024-08-14 15:00:00|10070.5|10068.5|10073.5|10071.5|10074.5|10072.5|10070.5|10068.5|1064
1723647900000|2024-08-14 15:05:00|10072.5|10070.5|10073.5|10071.5|10074|10072|10071.5|10069.5|1157
1723648200000|2024-08-14 15:10:00|10072.5|10070.5|10077.5|10075.5|10077.5|10075.5|10072.5|10070.5|1876
1723648500000|2024-08-14 15:15:00|10076.5|10074.5|10074.5|10072.5|10077.5|10075.5|10074.5|10072.5|2029
1723648800000|2024-08-14 15:20:00|10074|10072|10070.5|10068.5|10074.5|10072.5|10070.5|10068.5|628
1723649100000|2024-08-14 15:25:00|10069.5|10067.5|10071.5|10069.5|10072.5|10070.5|10068.5|10066.5|929
1723649400000|2024-08-14 15:30:00|10072.5|10070.5|10072.5|10070.5|10073.5|10071.5|10071.5|10069.5|800
1723649700000|2024-08-14 15:35:00|10072|10070|10072.5|10070.5|10073.5|10071.5|10071.5|10069.5|197
1723650000000|2024-08-14 15:40:00|10071.5|10069.5|10072.5|10070.5|10072.5|10070.5|10071.5|10069.5|257
1723650300000|2024-08-14 15:45:00|10072|10070|10068|10066|10072|10070|10067.5|10065.5|677
1723650600000|2024-08-14 15:50:00|10068.5|10066.5|10066.5|10064.5|10068.5|10066.5|10066.5|10064.5|310
1723650900000|2024-08-14 15:55:00|10067|10065|10068.5|10066.5|10069.5|10067.5|10066.5|10064.5|304
1723651200000|2024-08-14 16:00:00|10069.5|10067.5|10069.5|10067.5|10069.5|10067.5|10067.5|10065.5|552
1723651500000|2024-08-14 16:05:00|10069|10067|10067.5|10065.5|10069.5|10067.5|10065.5|10063.5|292
1723651800000|2024-08-14 16:10:00|10066.5|10064.5|10065|10063|10067.5|10065.5|10064.5|10062.5|425
1723652100000|2024-08-14 16:15:00|10065.5|10063.5|10065.5|10063.5|10066.5|10064.5|10064.5|10062.5|117
1723652400000|2024-08-14 16:20:00|10066.5|10064.5|10067.5|10065.5|10067.5|10065.5|10065.5|10063.5|248
1723652700000|2024-08-14 16:25:00|10068|10066|10064.5|10062.5|10068.5|10066.5|10064.5|10062.5|244
1723653000000|2024-08-14 16:30:00|10063.5|10061.5|10065.5|10063.5|10065.5|10063.5|10063.5|10061.5|328
1723653300000|2024-08-14 16:35:00|10066|10064|10066.5|10064.5|10067.5|10065.5|10065.5|10063.5|160
1723653600000|2024-08-14 16:40:00|10067.5|10065.5|10068.5|10066.5|10068.5|10066.5|10065.5|10063.5|211
1723653900000|2024-08-14 16:45:00|10068|10066|10062.5|10060.5|10068|10066|10062.5|10060.5|191
1723654200000|2024-08-14 16:50:00|10061.5|10059.5|10059.5|10057.5|10062.5|10060.5|10059.5|10057.5|241
1723654500000|2024-08-14 16:55:00|10059|10057|10057.5|10055.5|10060|10058|10056.5|10054.5|463
1723705200000|2024-08-15 07:00:00|10061.5|10059.5|10063.5|10061.5|10064.5|10062.5|10059.5|10057.5|1054
1723705500000|2024-08-15 07:05:00|10062.5|10060.5|10055.5|10053.5|10063.5|10061.5|10053.5|10051.5|1085
1723705800000|2024-08-15 07:10:00|10054.5|10052.5|10054.5|10052.5|10057.5|10055.5|10052.5|10050.5|1315
1723706100000|2024-08-15 07:15:00|10054|10052|10055|10053|10057.5|10055.5|10053.5|10051.5|806
1723706400000|2024-08-15 07:20:00|10054.5|10052.5|10054.5|10052.5|10056.5|10054.5|10052.5|10050.5|468
1723706700000|2024-08-15 07:25:00|10055.5|10053.5|10058.5|10056.5|10058.5|10056.5|10053.5|10051.5|515
1723707000000|2024-08-15 07:30:00|10059.5|10057.5|10054.5|10052.5|10060.5|10058.5|10054.5|10052.5|1117
1723707300000|2024-08-15 07:35:00|10054|10052|10058.5|10056.5|10058.5|10056.5|10052.5|10050.5|487
1723707600000|2024-08-15 07:40:00|10059.5|10057.5|10061.5|10059.5|10062.5|10060.5|10059|10057|448
1723707900000|2024-08-15 07:45:00|10060.5|10058.5|10058.5|10056.5|10060.5|10058.5|10057.5|10055.5|719
1723708200000|2024-08-15 07:50:00|10058|10056|10059.5|10057.5|10059.5|10057.5|10057.5|10055.5|597
1723708500000|2024-08-15 07:55:00|10058.5|10056.5|10054.5|10052.5|10059.5|10057.5|10054.5|10052.5|378
1723708800000|2024-08-15 08:00:00|10053.5|10051.5|10051.5|10049.5|10054.5|10052.5|10051.5|10049.5|321
1723709100000|2024-08-15 08:05:00|10052.5|10050.5|10049.5|10047.5|10053.5|10051.5|10049.5|10047.5|737
1723709400000|2024-08-15 08:10:00|10050|10048|10047.5|10045.5|10050.5|10048.5|10046.5|10044.5|769
1723709700000|2024-08-15 08:15:00|10046.5|10044.5|10047.5|10045.5|10047.5|10045.5|10045.5|10043.5|974
1723710000000|2024-08-15 08:20:00|10046.5|10044.5|10044.5|10042.5|10047.5|10045.5|10043.5|10041.5|666
1723710300000|2024-08-15 08:25:00|10044|10042|10045|10043|10045.5|10043.5|10042.5|10040.5|992
1723710600000|2024-08-15 08:30:00|10045.5|10043.5|10043|10041|10045.5|10043.5|10041.5|10039.5|622
1723710900000|2024-08-15 08:35:00|10043.5|10041.5|10044.5|10042.5|10045.5|10043.5|10041.5|10039.5|379
1723711200000|2024-08-15 08:40:00|10044|10042|10045.5|10043.5|10045.5|10043.5|10043.5|10041.5|281
1723711500000|2024-08-15 08:45:00|10044.5|10042.5|10046.5|10044.5|10046.5|10044.5|10044.5|10042.5|499
1723711800000|2024-08-15 08:50:00|10047|10045|10048.5|10046.5|10049.5|10047.5|10046.5|10044.5|775
1723712100000|2024-08-15 08:55:00|10049.5|10047.5|10046.5|10044.5|10049.5|10047.5|10046.5|10044.5|421
1723712400000|2024-08-15 09:00:00|10047.5|10045.5|10049.5|10047.5|10050.5|10048.5|10046.5|10044.5|593
1723712700000|2024-08-15 09:05:00|10048.5|10046.5|10047.5|10045.5|10049.5|10047.5|10046.5|10044.5|1121
1723713000000|2024-08-15 09:10:00|10046.5|10044.5|10040.5|10038.5|10046.5|10044.5|10040|10038|648
1723713300000|2024-08-15 09:15:00|10039.5|10037.5|10041.5|10039.5|10042.5|10040.5|10039.5|10037.5|1094
1723713600000|2024-08-15 09:20:00|10041|10039|10040|10038|10041|10039|10039.5|10037.5|510
1723713900000|2024-08-15 09:25:00|10039.5|10037.5|10039|10037|10040|10038|10038.5|10036.5|308
1723714200000|2024-08-15 09:30:00|10038.5|10036.5|10037.5|10035.5|10039.5|10037.5|10037.5|10035.5|258
1723714500000|2024-08-15 09:35:00|10038.5|10036.5|10037.5|10035.5|10038.5|10036.5|10037.5|10035.5|212
1723714800000|2024-08-15 09:40:00|10036.5|10034.5|10037.5|10035.5|10037.5|10035.5|10033.5|10031.5|998
1723715100000|2024-08-15 09:45:00|10036.5|10034.5|10035.5|10033.5|10036.5|10034.5|10035.5|10033.5|407
1723715400000|2024-08-15 09:50:00|10036.5|10034.5|10037.5|10035.5|10038.5|10036.5|10036.5|10034.5|365
1723715700000|2024-08-15 09:55:00|10036.5|10034.5|10038.5|10036.5|10039.5|10037.5|10036.5|10034.5|400
1723716000000|2024-08-15 10:00:00|10039.5|10037.5|10040.5|10038.5|10041.5|10039.5|10039.5|10037.5|828
1723716300000|2024-08-15 10:05:00|10039.5|10037.5|10038.5|10036.5|10040.5|10038.5|10038.5|10036.5|193
1723716600000|2024-08-15 10:10:00|10039.5|10037.5|10043.5|10041.5|10044.5|10042.5|10038.5|10036.5|1008
1723716900000|2024-08-15 10:15:00|10044|10042|10043.5|10041.5|10044.5|10042.5|10041.5|10039.5|343
1723717200000|2024-08-15 10:20:00|10042.5|10040.5|10045.5|10043.5|10046.5|10044.5|10042.5|10040.5|388
1723717500000|2024-08-15 10:25:00|10046.5|10044.5|10044.5|10042.5|10047.5|10045.5|10043.5|10041.5|620
1723717800000|2024-08-15 10:30:00|10044|10042|10041.5|10039.5|10045.5|10043.5|10041.5|10039.5|961
1723718100000|2024-08-15 10:35:00|10042.5|10040.5|10040.5|10038.5|10042.5|10040.5|10039.5|10037.5|236
1723718400000|2024-08-15 10:40:00|10039.5|10037.5|10040.5|10038.5|10040.5|10038.5|10038.5|10036.5|236
1723718700000|2024-08-15 10:45:00|10041|10039|10042.5|10040.5|10043.5|10041.5|10040.5|10038.5|407
1723719000000|2024-08-15 10:50:00|10041.5|10039.5|10044.5|10042.5|10044.5|10042.5|10041.5|10039.5|335
1723719300000|2024-08-15 10:55:00|10045|10043|10045.5|10043.5|10045.5|10043.5|10044.5|10042.5|234
1723719600000|2024-08-15 11:00:00|10044.5|10042.5|10043.5|10041.5|10047.5|10045.5|10040.5|10038.5|1040
1723719900000|2024-08-15 11:05:00|10044.5|10042.5|10043.5|10041.5|10045.5|10043.5|10043.5|10041.5|476
1723720200000|2024-08-15 11:10:00|10044|10042|10040|10038|10044.5|10042.5|10040|10038|444
1723720500000|2024-08-15 11:15:00|10039.5|10037.5|10039.5|10037.5|10040.5|10038.5|10038.5|10036.5|446
1723720800000|2024-08-15 11:20:00|10038.5|10036.5|10036.5|10034.5|10038.5|10036.5|10036.5|10034.5|309
1723721100000|2024-08-15 11:25:00|10035.5|10033.5|10037.5|10035.5|10037.5|10035.5|10035.5|10033.5|209
1723721400000|2024-08-15 11:30:00|10036.5|10034.5|10035.5|10033.5|10037.5|10035.5|10034.5|10032.5|669
1723721700000|2024-08-15 11:35:00|10036.5|10034.5|10037.5|10035.5|10039.5|10037.5|10035.5|10033.5|631
1723722000000|2024-08-15 11:40:00|10036.5|10034.5|10034.5|10032.5|10037.5|10035.5|10033.5|10031.5|379
1723722300000|2024-08-15 11:45:00|10035|10033|10033.5|10031.5|10035|10033|10032.5|10030.5|204
1723722600000|2024-08-15 11:50:00|10034.5|10032.5|10033.5|10031.5|10034.5|10032.5|10032.5|10030.5|571
1723722900000|2024-08-15 11:55:00|10032.5|10030.5|10034.5|10032.5|10035.5|10033.5|10032.5|10030.5|576
1723723200000|2024-08-15 12:00:00|10035|10033|10030|10028|10035.5|10033.5|10029.5|10027.5|636
1723723500000|2024-08-15 12:05:00|10029.5|10027.5|10034.5|10032.5|10034.5|10032.5|10029.5|10027.5|708
1723723800000|2024-08-15 12:10:00|10035.5|10033.5|10036.5|10034.5|10036.5|10034.5|10034.5|10032.5|337
1723724100000|2024-08-15 12:15:00|10037.5|10035.5|10034.5|10032.5|10039.5|10037.5|10034.5|10032.5|598
1723724400000|2024-08-15 12:20:00|10035|10033|10030|10028|10035|10033|10029.5|10027.5|855
1723724700000|2024-08-15 12:25:00|10030.5|10028.5|10033|10030|10035.5|10033.5|10029.5|10027.5|1248
1723725000000|2024-08-15 12:30:00|10031|10028|10000.5|9998.5|10031|10028|9996.5|9994.5|3983
1723725300000|2024-08-15 12:35:00|10001|9999|10003.5|10001.5|10005.5|10003.5|9998.5|9996.5|2808
1723725600000|2024-08-15 12:40:00|10002.5|10000.5|9997.5|9995.5|10006.5|10004.5|9996.5|9994.5|2147
1723725900000|2024-08-15 12:45:00|9998|9996|9994.5|9992.5|9999.5|9997.5|9994.5|9992.5|1416
1723726200000|2024-08-15 12:50:00|9993.5|9991.5|9994.5|9992.5|9997.5|9995.5|9990.5|9988.5|2105
1723726500000|2024-08-15 12:55:00|9994|9992|9993.5|9991.5|9995.5|9993.5|9991.5|9989.5|2225
1723726800000|2024-08-15 13:00:00|9994.5|9992.5|9996.5|9994.5|9997.5|9995.5|9992.5|9990.5|2907
1723727100000|2024-08-15 13:05:00|9997.5|9995.5|9987.5|9985.5|9998|9996|9987.5|9985.5|2838
1723727400000|2024-08-15 13:10:00|9986.5|9984.5|9987.5|9985.5|9989.5|9987.5|9983.5|9981.5|1580
1723727700000|2024-08-15 13:15:00|9986.5|9984.5|9988.5|9986.5|9994.5|9992.5|9986.5|9984.5|1753
1723728000000|2024-08-15 13:20:00|9987.5|9985.5|9987.5|9985.5|9991.5|9989.5|9986.5|9984.5|1446
1723728300000|2024-08-15 13:25:00|9988.5|9986.5|9987.5|9985.5|9990.5|9988.5|9985.5|9983.5|745
1723728600000|2024-08-15 13:30:00|9988.5|9986.5|9985.5|9983.5|9989|9987|9983.5|9981.5|1527
1723728900000|2024-08-15 13:35:00|9984.5|9982.5|9980.5|9978.5|9985.5|9983.5|9980.5|9978.5|1503
1723729200000|2024-08-15 13:40:00|9980|9978|9979.5|9977.5|9980.5|9978.5|9974.5|9972.5|1485
1723729500000|2024-08-15 13:45:00|9978.5|9976.5|9978.5|9976.5|9982.5|9980.5|9976.5|9974.5|1676
1723729800000|2024-08-15 13:50:00|9979.5|9977.5|9978.5|9976.5|9979.5|9977.5|9977.5|9975.5|999
1723730100000|2024-08-15 13:55:00|9978|9976|9980.5|9978.5|9980.5|9978.5|9975.5|9973.5|762
1723730400000|2024-08-15 14:00:00|9981.5|9979.5|9982|9980|9982.5|9980.5|9978.5|9976.5|1074
1723730700000|2024-08-15 14:05:00|9981.5|9979.5|9985.5|9983.5|9985.5|9983.5|9979.5|9977.5|1306
1723731000000|2024-08-15 14:10:00|9984.5|9982.5|9988.5|9986.5|9990.5|9988.5|9984.5|9982.5|1671
1723731300000|2024-08-15 14:15:00|9989.5|9987.5|9992.5|9990.5|9994|9992|9988.5|9986.5|1323
1723731600000|2024-08-15 14:20:00|9992|9990|9992.5|9990.5|9992.5|9990.5|9988.5|9986.5|799
1723731900000|2024-08-15 14:25:00|9993.5|9991.5|9995.5|9993.5|9996.5|9994.5|9993.5|9991.5|809
1723732200000|2024-08-15 14:30:00|9994.5|9992.5|9990.5|9988.5|9994.5|9992.5|9990.5|9988.5|1003
1723732500000|2024-08-15 14:35:00|9990|9988|9990.5|9988.5|9991.5|9989.5|9988.5|9986.5|1116
1723732800000|2024-08-15 14:40:00|9990|9988|9989.5|9987.5|9991.5|9989.5|9986.5|9984.5|1044
1723733100000|2024-08-15 14:45:00|9990.5|9988.5|9993|9991|9993.5|9991.5|9989.5|9987.5|1370
1723733400000|2024-08-15 14:50:00|9993.5|9991.5|9994.5|9992.5|9994.5|9992.5|9990.5|9988.5|835
1723733700000|2024-08-15 14:55:00|9994|9992|9989.5|9987.5|9994.5|9992.5|9989.5|9987.5|829
1723734000000|2024-08-15 15:00:00|9990.5|9988.5|9985.5|9983.5|9990.5|9988.5|9985.5|9983.5|2167
1723734300000|2024-08-15 15:05:00|9986.5|9984.5|9984.5|9982.5|9987.5|9985.5|9984.5|9982.5|1360
1723734600000|2024-08-15 15:10:00|9985.5|9983.5|9982.5|9980.5|9987.5|9985.5|9982.5|9980.5|2786
1723734900000|2024-08-15 15:15:00|9983.5|9981.5|9979.5|9977.5|9983.5|9981.5|9979|9977|1485
1723735200000|2024-08-15 15:20:00|9980.5|9978.5|9980.5|9978.5|9980.5|9978.5|9978.5|9976.5|701
1723735500000|2024-08-15 15:25:00|9981.5|9979.5|9983.5|9981.5|9983.5|9981.5|9981.5|9979.5|451
1723735800000|2024-08-15 15:30:00|9982.5|9980.5|9985.5|9983.5|9986.5|9984.5|9982.5|9980.5|1259
1723736100000|2024-08-15 15:35:00|9986.5|9984.5|9984.5|9982.5|9987.5|9985.5|9983.5|9981.5|707
1723736400000|2024-08-15 15:40:00|9985.5|9983.5|9984.5|9982.5|9987.5|9985.5|9983.5|9981.5|590
1723736700000|2024-08-15 15:45:00|9983.5|9981.5|9979.5|9977.5|9984.5|9982.5|9979.5|9977.5|1168
1723737000000|2024-08-15 15:50:00|9980|9978|9980.5|9978.5|9983.5|9981.5|9979.5|9977.5|838
1723737300000|2024-08-15 15:55:00|9981.5|9979.5|9982.5|9980.5|9984.5|9982.5|9980.5|9978.5|654
1723737600000|2024-08-15 16:00:00|9981.5|9979.5|9984.5|9982.5|9985.5|9983.5|9981.5|9979.5|833
1723737900000|2024-08-15 16:05:00|9985.5|9983.5|9988.5|9986.5|9988.5|9986.5|9985.5|9983.5|605
1723738200000|2024-08-15 16:10:00|9989.5|9987.5|9990.5|9988.5|9991.5|9989.5|9988.5|9986.5|620
1723738500000|2024-08-15 16:15:00|9991.5|9989.5|9989.5|9987.5|9991.5|9989.5|9989.5|9987.5|230
1723738800000|2024-08-15 16:20:00|9988.5|9986.5|9987.5|9985.5|9989.5|9987.5|9987.5|9985.5|212
1723739100000|2024-08-15 16:25:00|9986.5|9984.5|9985.5|9983.5|9987.5|9985.5|9984.5|9982.5|153
1723739400000|2024-08-15 16:30:00|9984.5|9982.5|9984.5|9982.5|9985.5|9983.5|9983.5|9981.5|156
1723739700000|2024-08-15 16:35:00|9983.5|9981.5|9981.5|9979.5|9984.5|9982.5|9981|9979|187
1723740000000|2024-08-15 16:40:00|9980.5|9978.5|9980.5|9978.5|9981.5|9979.5|9979.5|9977.5|461
1723740300000|2024-08-15 16:45:00|9979.5|9977.5|9981.5|9979.5|9982.5|9980.5|9979.5|9977.5|391
1723740600000|2024-08-15 16:50:00|9980.5|9978.5|9983.5|9981.5|9983.5|9981.5|9979.5|9977.5|234
1723740900000|2024-08-15 16:55:00|9982.5|9980.5|9986.5|9984.5|9986.5|9984.5|9982.5|9980.5|220
1723791600000|2024-08-16 07:00:00|10006.5|10004.5|10000.5|9998.5|10009|10007|9998.5|9996.5|1977
1723791900000|2024-08-16 07:05:00|10001.5|9999.5|10001.5|9999.5|10004.5|10002.5|9999.5|9997.5|861
1723792200000|2024-08-16 07:10:00|9999.5|9997.5|10003.5|10001.5|10003.5|10001.5|9998.5|9996.5|1186
1723792500000|2024-08-16 07:15:00|10002.5|10000.5|10001.5|9999.5|10002.5|10000.5|9998.5|9996.5|1034
1723792800000|2024-08-16 07:20:00|10002.5|10000.5|10001.5|9999.5|10003.5|10001.5|10000|9998|692
1723793100000|2024-08-16 07:25:00|10002|10000|9999.5|9997.5|10004.5|10002.5|9997.5|9995.5|1103
1723793400000|2024-08-16 07:30:00|9999|9997|9997.5|9995.5|10002.5|10000.5|9997.5|9995.5|806
1723793700000|2024-08-16 07:35:00|9998.5|9996.5|9996.5|9994.5|9999.5|9997.5|9996.5|9994.5|1048
1723794000000|2024-08-16 07:40:00|9997.5|9995.5|9994.5|9992.5|9998.5|9996.5|9994.5|9992.5|641
1723794300000|2024-08-16 07:45:00|9995.5|9993.5|9994.5|9992.5|9995.5|9993.5|9992.5|9990.5|754
1723794600000|2024-08-16 07:50:00|9993.5|9991.5|9995.5|9993.5|9996.5|9994.5|9992.5|9990.5|410
1723794900000|2024-08-16 07:55:00|9994.5|9992.5|9989.5|9987.5|9995|9993|9989|9987|855
1723795200000|2024-08-16 08:00:00|9989|9987|9990.5|9988.5|9991.5|9989.5|9987.5|9985.5|806
1723795500000|2024-08-16 08:05:00|9991.5|9989.5|9992.5|9990.5|9992.5|9990.5|9989.5|9987.5|443
1723795800000|2024-08-16 08:10:00|9993.5|9991.5|9993.5|9991.5|9993.5|9991.5|9991.5|9989.5|527
1723796100000|2024-08-16 08:15:00|9994.5|9992.5|9988.5|9986.5|9994.5|9992.5|9988.5|9986.5|623
1723796400000|2024-08-16 08:20:00|9989.5|9987.5|9990.5|9988.5|9991.5|9989.5|9988.5|9986.5|548
1723796700000|2024-08-16 08:25:00|9989.5|9987.5|9992|9990|9992.5|9990.5|9989.5|9987.5|492
1723797000000|2024-08-16 08:30:00|9992.5|9990.5|9992.5|9990.5|9994.5|9992.5|9991.5|9989.5|988
1723797300000|2024-08-16 08:35:00|9991.5|9989.5|9994.5|9992.5|9994.5|9992.5|9991.5|9989.5|539
1723797600000|2024-08-16 08:40:00|9994|9992|9993.5|9991.5|9994.5|9992.5|9992.5|9990.5|375
1723797900000|2024-08-16 08:45:00|9994.5|9992.5|9998.5|9996.5|9998.5|9996.5|9994.5|9992.5|291
1723798200000|2024-08-16 08:50:00|9998|9996|9996.5|9994.5|9998.5|9996.5|9995.5|9993.5|415
1723798500000|2024-08-16 08:55:00|9997.5|9995.5|9994.5|9992.5|9997.5|9995.5|9994.5|9992.5|591
1723798800000|2024-08-16 09:00:00|9995.5|9993.5|9995.5|9993.5|9996.5|9994.5|9993.5|9991.5|746
1723799100000|2024-08-16 09:05:00|9996.5|9994.5|9998.5|9996.5|9999.5|9997.5|9996.5|9994.5|658
1723799400000|2024-08-16 09:10:00|9999.5|9997.5|9999.5|9997.5|10000.5|9998.5|9997.5|9995.5|621
1723799700000|2024-08-16 09:15:00|10000.5|9998.5|9998.5|9996.5|10001.5|9999.5|9998.5|9996.5|559
1723800000000|2024-08-16 09:20:00|9999.5|9997.5|10000.5|9998.5|10000.5|9998.5|9998.5|9996.5|455
1723800300000|2024-08-16 09:25:00|10001.5|9999.5|9999.5|9997.5|10001.5|9999.5|9999.5|9997.5|347
1723800600000|2024-08-16 09:30:00|9998.5|9996.5|9999.5|9997.5|10000.5|9998.5|9998.5|9996.5|345
1723800900000|2024-08-16 09:35:00|9998.5|9996.5|9998.5|9996.5|9999.5|9997.5|9996.5|9994.5|499
1723801200000|2024-08-16 09:40:00|9997.5|9995.5|10001.5|9999.5|10002.5|10000.5|9997.5|9995.5|793
1723801500000|2024-08-16 09:45:00|10002.5|10000.5|10003.5|10001.5|10004.5|10002.5|10001.5|9999.5|1049
1723801800000|2024-08-16 09:50:00|10002.5|10000.5|10001.5|9999.5|10003|10001|10000.5|9998.5|683
1723802100000|2024-08-16 09:55:00|10000.5|9998.5|9999.5|9997.5|10001.5|9999.5|9999.5|9997.5|507
1723802400000|2024-08-16 10:00:00|10000.5|9998.5|10004.5|10002.5|10004.5|10002.5|10000.5|9998.5|728
1723802700000|2024-08-16 10:05:00|10005|10003|10002.5|10000.5|10005.5|10003.5|10002.5|10000.5|740
1723803000000|2024-08-16 10:10:00|10003.5|10001.5|10005.5|10003.5|10006.5|10004.5|10002.5|10000.5|723
1723803300000|2024-08-16 10:15:00|10006.5|10004.5|10005.5|10003.5|10007.5|10005.5|10005.5|10003.5|498
1723803600000|2024-08-16 10:20:00|10006.5|10004.5|10005.5|10003.5|10006.5|10004.5|10004.5|10002.5|878
1723803900000|2024-08-16 10:25:00|10006.5|10004.5|10004.5|10002.5|10006.5|10004.5|10004.5|10002.5|592
1723804200000|2024-08-16 10:30:00|10005.5|10003.5|10006.5|10004.5|10007.5|10005.5|10004.5|10002.5|877
1723804500000|2024-08-16 10:35:00|10007.5|10005.5|10006.5|10004.5|10008.5|10006.5|10006.5|10004.5|588
1723804800000|2024-08-16 10:40:00|10007.5|10005.5|10009.5|10007.5|10009.5|10007.5|10006.5|10004.5|236
1723805100000|2024-08-16 10:45:00|10010.5|10008.5|10008.5|10006.5|10011.5|10009.5|10008.5|10006.5|746
1723805400000|2024-08-16 10:50:00|10007.5|10005.5|10012.5|10010.5|10013|10011|10007.5|10005.5|355
1723805700000|2024-08-16 10:55:00|10013.5|10011.5|10012.5|10010.5|10013.5|10011.5|10011.5|10009.5|1092
1723806000000|2024-08-16 11:00:00|10013.5|10011.5|10014.5|10012.5|10015.5|10013.5|10012.5|10010.5|1141
1723806300000|2024-08-16 11:05:00|10013.5|10011.5|10018.5|10016.5|10019.5|10017.5|10013.5|10011.5|897
1723806600000|2024-08-16 11:10:00|10019|10017|10015.5|10013.5|10019.5|10017.5|10014.5|10012.5|849
1723806900000|2024-08-16 11:15:00|10016.5|10014.5|10013.5|10011.5|10016.5|10014.5|10013.5|10011.5|623
1723807200000|2024-08-16 11:20:00|10012.5|10010.5|10015.5|10013.5|10017.5|10015.5|10012.5|10010.5|574
1723807500000|2024-08-16 11:25:00|10014.5|10012.5|10015.5|10013.5|10015.5|10013.5|10013.5|10011.5|846
1723807800000|2024-08-16 11:30:00|10016.5|10014.5|10018.5|10016.5|10018.5|10016.5|10014.5|10012.5|388
1723808100000|2024-08-16 11:35:00|10017.5|10015.5|10016.5|10014.5|10018.5|10016.5|10015.5|10013.5|561
1723808400000|2024-08-16 11:40:00|10015.5|10013.5|10017.5|10015.5|10019.5|10017.5|10015.5|10013.5|890
1723808700000|2024-08-16 11:45:00|10016.5|10014.5|10018.5|10016.5|10019.5|10017.5|10016.5|10014.5|543
1723809000000|2024-08-16 11:50:00|10017.5|10015.5|10017.5|10015.5|10019.5|10017.5|10016.5|10014.5|837
1723809300000|2024-08-16 11:55:00|10016.5|10014.5|10016.5|10014.5|10016.5|10014.5|10015.5|10013.5|428
1723809600000|2024-08-16 12:00:00|10015.5|10013.5|10017.5|10015.5|10018.5|10016.5|10015.5|10013.5|988
1723809900000|2024-08-16 12:05:00|10016.5|10014.5|10010.5|10008.5|10016.5|10014.5|10010.5|10008.5|1579
1723810200000|2024-08-16 12:10:00|10011.5|10009.5|10007.5|10005.5|10011.5|10009.5|10006.5|10004.5|943
1723810500000|2024-08-16 12:15:00|10006.5|10004.5|10007.5|10005.5|10007.5|10005.5|10003.5|10001.5|677
1723810800000|2024-08-16 12:20:00|10007|10005|10006.5|10004.5|10007.5|10005.5|10001.5|9999.5|1469
1723811100000|2024-08-16 12:25:00|10007|10005|10007.5|10005.5|10009.5|10007.5|10007|10005|1118
1723811400000|2024-08-16 12:30:00|10008.5|10006.5|10008.5|10006.5|10014.5|10012.5|10008.5|10006.5|1348
1723811700000|2024-08-16 12:35:00|10008|10006|10003.5|10001.5|10008.5|10006.5|10003.5|10001.5|663
1723812000000|2024-08-16 12:40:00|10004.5|10002.5|10004.5|10002.5|10007.5|10005.5|10003.5|10001.5|355
1723812300000|2024-08-16 12:45:00|10003.5|10001.5|9999.5|9997.5|10003.5|10001.5|9998.5|9996.5|822
1723812600000|2024-08-16 12:50:00|9999|9997|10001.5|9999.5|10002.5|10000.5|9998|9996|1273
1723812900000|2024-08-16 12:55:00|10002.5|10000.5|10003.5|10001.5|10004.5|10002.5|10002.5|10000.5|754
1723813200000|2024-08-16 13:00:00|10003|10001|9998.5|9996.5|10003.5|10001.5|9997.5|9995.5|733
1723813500000|2024-08-16 13:05:00|9997.5|9995.5|9996.5|9994.5|9997.5|9995.5|9994.5|9992.5|1134
1723813800000|2024-08-16 13:10:00|9995.5|9993.5|9995.5|9993.5|9997.5|9995.5|9994.5|9992.5|1006
1723814100000|2024-08-16 13:15:00|9996.5|9994.5|9996|9994|9998.5|9996.5|9995.5|9993.5|1033
1723814400000|2024-08-16 13:20:00|9995.5|9993.5|9994.5|9992.5|9996.5|9994.5|9993.5|9991.5|571
1723814700000|2024-08-16 13:25:00|9993.5|9991.5|9993.5|9991.5|9997.5|9995.5|9993.5|9991.5|507
1723815000000|2024-08-16 13:30:00|9992.5|9990.5|9992.5|9990.5|9993.5|9991.5|9989|9987|1019
1723815300000|2024-08-16 13:35:00|9991.5|9989.5|9994.5|9992.5|9996.5|9994.5|9991.5|9989.5|544
1723815600000|2024-08-16 13:40:00|9994|9992|9988.5|9986.5|9994|9992|9986.5|9984.5|496
1723815900000|2024-08-16 13:45:00|9989.5|9987.5|9986.5|9984.5|9991.5|9989.5|9986.5|9984.5|691
1723816200000|2024-08-16 13:50:00|9987.5|9985.5|9991.5|9989.5|9992.5|9990.5|9986.5|9984.5|846
1723816500000|2024-08-16 13:55:00|9991|9989|9990.5|9988.5|9991.5|9989.5|9988.5|9986.5|768
1723816800000|2024-08-16 14:00:00|9990|9988|9985.5|9983.5|9990|9988|9983.5|9981.5|1837
1723817100000|2024-08-16 14:05:00|9986.5|9984.5|9987.5|9985.5|9988.5|9986.5|9984.5|9982.5|1117
1723817400000|2024-08-16 14:10:00|9986.5|9984.5|9985.5|9983.5|9987.5|9985.5|9982.5|9980.5|1370
1723817700000|2024-08-16 14:15:00|9984.5|9982.5|9982.5|9980.5|9987.5|9985.5|9982.5|9980.5|1174
1723818000000|2024-08-16 14:20:00|9983.5|9981.5|9983.5|9981.5|9985.5|9983.5|9981.5|9979.5|967
1723818300000|2024-08-16 14:25:00|9982.5|9980.5|9981.5|9979.5|9984.5|9982.5|9980.5|9978.5|845
1723818600000|2024-08-16 14:30:00|9980.5|9978.5|9983.5|9981.5|9984.5|9982.5|9980.5|9978.5|759
1723818900000|2024-08-16 14:35:00|9982.5|9980.5|9984.5|9982.5|9986.5|9984.5|9982.5|9980.5|784
1723819200000|2024-08-16 14:40:00|9985.5|9983.5|9988.5|9986.5|9989.5|9987.5|9985.5|9983.5|749
1723819500000|2024-08-16 14:45:00|9987|9985|9987.5|9985.5|9988.5|9986.5|9984.5|9982.5|819
1723819800000|2024-08-16 14:50:00|9988.5|9986.5|9988.5|9986.5|9990.5|9988.5|9987.5|9985.5|820
1723820100000|2024-08-16 14:55:00|9989.5|9987.5|9991.5|9989.5|9992.5|9990.5|9988.5|9986.5|1120
1723820400000|2024-08-16 15:00:00|9990.5|9988.5|9988.5|9986.5|9993.5|9991.5|9986.5|9984.5|1608
1723820700000|2024-08-16 15:05:00|9989.5|9987.5|9987.5|9985.5|9991.5|9989.5|9987.5|9985.5|1110
1723821000000|2024-08-16 15:10:00|9986.5|9984.5|9984.5|9982.5|9987.5|9985.5|9984.5|9982.5|2317
1723821300000|2024-08-16 15:15:00|9985.5|9983.5|9981|9979|9986.5|9984.5|9979.5|9977.5|2443
1723821600000|2024-08-16 15:20:00|9980.5|9978.5|9974.5|9972.5|9981.5|9979.5|9973.5|9971.5|1857
1723821900000|2024-08-16 15:25:00|9972.5|9970.5|9968.5|9966.5|9973.5|9971.5|9968.5|9966.5|1405
1723822200000|2024-08-16 15:30:00|9969.5|9967.5|9974.5|9972.5|9974.5|9972.5|9968.5|9966.5|1577
1723822500000|2024-08-16 15:35:00|9974|9972|9977.5|9975.5|9978.5|9976.5|9973|9971|1110
1723822800000|2024-08-16 15:40:00|9978.5|9976.5|9976.5|9974.5|9978.5|9976.5|9976.5|9974.5|455
1723823100000|2024-08-16 15:45:00|9977.5|9975.5|9979.5|9977.5|9980.5|9978.5|9976.5|9974.5|772
1723823400000|2024-08-16 15:50:00|9980.5|9978.5|9983.5|9981.5|9983.5|9981.5|9978.5|9976.5|809
1723823700000|2024-08-16 15:55:00|9983|9981|9983.5|9981.5|9983.5|9981.5|9982.5|9980.5|408
1723824000000|2024-08-16 16:00:00|9982.5|9980.5|9980.5|9978.5|9982.5|9980.5|9980.5|9978.5|315
1723824300000|2024-08-16 16:05:00|9979.5|9977.5|9978.5|9976.5|9979.5|9977.5|9977.5|9975.5|289
1723824600000|2024-08-16 16:10:00|9979|9977|9978.5|9976.5|9979.5|9977.5|9977.5|9975.5|156
1723824900000|2024-08-16 16:15:00|9979.5|9977.5|9978.5|9976.5|9979.5|9977.5|9977.5|9975.5|149
1723825200000|2024-08-16 16:20:00|9979.5|9977.5|9981.5|9979.5|9981.5|9979.5|9978.5|9976.5|181
1723825500000|2024-08-16 16:25:00|9981|9979|9982.5|9980.5|9983.5|9981.5|9981|9979|106
1723825800000|2024-08-16 16:30:00|9983|9981|9982.5|9980.5|9983.5|9981.5|9981.5|9979.5|203
1723826100000|2024-08-16 16:35:00|9983.5|9981.5|9986.5|9984.5|9986.5|9984.5|9983.5|9981.5|278
1723826400000|2024-08-16 16:40:00|9986|9984|9986.5|9984.5|9987.5|9985.5|9986|9984|182
1723826700000|2024-08-16 16:45:00|9987|9985|9987.5|9985.5|9988.5|9986.5|9987|9985|153
1723827000000|2024-08-16 16:50:00|9986.5|9984.5|9986.5|9984.5|9987|9985|9985|9983|130
1723827300000|2024-08-16 16:55:00|9986|9984|9987|9985|9988|9986|9985.5|9983.5|490
1724050800000|2024-08-19 07:00:00|10003.5|10001.5|10005.5|10003.5|10005.5|10003.5|9999.5|9997.5|1837
1724051100000|2024-08-19 07:05:00|10004.5|10002.5|10005.5|10003.5|10006|10004|10000.5|9998.5|980
1724051400000|2024-08-19 07:10:00|10006.5|10004.5|10005.5|10003.5|10007.5|10005.5|10002.5|10000.5|686
1724051700000|2024-08-19 07:15:00|10006.5|10004.5|10001.5|9999.5|10006.5|10004.5|10000.5|9998.5|465
1724052000000|2024-08-19 07:20:00|10000.5|9998.5|10002.5|10000.5|10002.5|10000.5|9999.5|9997.5|445
1724052300000|2024-08-19 07:25:00|10003.5|10001.5|10006.5|10004.5|10006.5|10004.5|10003.5|10001.5|524
1724052600000|2024-08-19 07:30:00|10006|10004|10004.5|10002.5|10008.5|10006.5|10003.5|10001.5|613
1724052900000|2024-08-19 07:35:00|10005|10003|10005.5|10003.5|10006.5|10004.5|10004.5|10002.5|287
1724053200000|2024-08-19 07:40:00|10004.5|10002.5|10000.5|9998.5|10005.5|10003.5|10000.5|9998.5|280
1724053500000|2024-08-19 07:45:00|10000|9998|10003.5|10001.5|10003.5|10001.5|9999.5|9997.5|385
1724053800000|2024-08-19 07:50:00|10002.5|10000.5|10006.5|10004.5|10006.5|10004.5|10002.5|10000.5|385
1724054100000|2024-08-19 07:55:00|10007.5|10005.5|10009.5|10007.5|10009.5|10007.5|10006.5|10004.5|493
1724054400000|2024-08-19 08:00:00|10008.5|10006.5|10008|10006|10009.5|10007.5|10006.5|10004.5|497
1724054700000|2024-08-19 08:05:00|10007.5|10005.5|10006.5|10004.5|10009.5|10007.5|10006.5|10004.5|402
1724055000000|2024-08-19 08:10:00|10007.5|10005.5|10007.5|10005.5|10009.5|10007.5|10006.5|10004.5|316
1724055300000|2024-08-19 08:15:00|10008|10006|10007.5|10005.5|10009.5|10007.5|10007.5|10005.5|276
1724055600000|2024-08-19 08:20:00|10007|10005|10006.5|10004.5|10007.5|10005.5|10005.5|10003.5|550
1724055900000|2024-08-19 08:25:00|10007|10005|10006.5|10004.5|10008.5|10006.5|10005.5|10003.5|862
1724056200000|2024-08-19 08:30:00|10005.5|10003.5|10002.5|10000.5|10005.5|10003.5|10001.5|9999.5|784
1724056500000|2024-08-19 08:35:00|10003|10001|10007.5|10005.5|10008.5|10006.5|10003|10001|566
1724056800000|2024-08-19 08:40:00|10006.5|10004.5|10007.5|10005.5|10008.5|10006.5|10006.5|10004.5|263
1724057100000|2024-08-19 08:45:00|10006.5|10004.5|10007.5|10005.5|10007.5|10005.5|10006.5|10004.5|122
1724057400000|2024-08-19 08:50:00|10006.5|10004.5|10007.5|10005.5|10008.5|10006.5|10006.5|10004.5|434
1724057700000|2024-08-19 08:55:00|10008|10006|10011.5|10009.5|10012.5|10010.5|10007.5|10005.5|325
1724058000000|2024-08-19 09:00:00|10012.5|10010.5|10012.5|10010.5|10012.5|10010.5|10009.5|10007.5|258
1724058300000|2024-08-19 09:05:00|10013|10011|10008.5|10006.5|10013.5|10011.5|10008.5|10006.5|276
1724058600000|2024-08-19 09:10:00|10007.5|10005.5|10010.5|10008.5|10011.5|10009.5|10007.5|10005.5|370
1724058900000|2024-08-19 09:15:00|10011.5|10009.5|10010.5|10008.5|10011.5|10009.5|10008.5|10006.5|179
1724059200000|2024-08-19 09:20:00|10009.5|10007.5|10009.5|10007.5|10010.5|10008.5|10007.5|10005.5|183
1724059500000|2024-08-19 09:25:00|10009|10007|10007.5|10005.5|10009.5|10007.5|10007.5|10005.5|701
1724059800000|2024-08-19 09:30:00|10008.5|10006.5|10005.5|10003.5|10008.5|10006.5|10005.5|10003.5|379
1724060100000|2024-08-19 09:35:00|10004.5|10002.5|10002.5|10000.5|10005.5|10003.5|10000.5|9998.5|528
1724060400000|2024-08-19 09:40:00|10002|10000|10000.5|9998.5|10002|10000|9999.5|9997.5|331
1724060700000|2024-08-19 09:45:00|10001.5|9999.5|10001.5|9999.5|10002.5|10000.5|10000.5|9998.5|379
1724061000000|2024-08-19 09:50:00|10001|9999|10001.5|9999.5|10004.5|10002.5|10000.5|9998.5|449
1724061300000|2024-08-19 09:55:00|10000.5|9998.5|9998.5|9996.5|10000.5|9998.5|9998.5|9996.5|437
1724061600000|2024-08-19 10:00:00|9999.5|9997.5|9998.5|9996.5|10000.5|9998.5|9998.5|9996.5|378
1724061900000|2024-08-19 10:05:00|9999.5|9997.5|10000.5|9998.5|10000.5|9998.5|9998.5|9996.5|789
1724062200000|2024-08-19 10:10:00|10000|9998|10000.5|9998.5|10001.5|9999.5|9999.5|9997.5|557
1724062500000|2024-08-19 10:15:00|9999.5|9997.5|9999.5|9997.5|10000.5|9998.5|9998.5|9996.5|481
1724062800000|2024-08-19 10:20:00|10000.5|9998.5|9999.5|9997.5|10001.5|9999.5|9999.5|9997.5|577
1724063100000|2024-08-19 10:25:00|10000.5|9998.5|9998.5|9996.5|10001.5|9999.5|9998.5|9996.5|911
1724063400000|2024-08-19 10:30:00|9998|9996|9999.5|9997.5|9999.5|9997.5|9997.5|9995.5|609
1724063700000|2024-08-19 10:35:00|9998.5|9996.5|9998.5|9996.5|10000.5|9998.5|9998.5|9996.5|389
1724064000000|2024-08-19 10:40:00|9999.5|9997.5|9995.5|9993.5|9999.5|9997.5|9994.5|9992.5|825
1724064300000|2024-08-19 10:45:00|9996.5|9994.5|9996.5|9994.5|9996.5|9994.5|9995.5|9993.5|377
1724064600000|2024-08-19 10:50:00|9997.5|9995.5|9996.5|9994.5|9998.5|9996.5|9996.5|9994.5|268
1724064900000|2024-08-19 10:55:00|9995.5|9993.5|9994.5|9992.5|9995.5|9993.5|9993.5|9991.5|327
1724065200000|2024-08-19 11:00:00|9995.5|9993.5|9996.5|9994.5|9997.5|9995.5|9994.5|9992.5|409
1724065500000|2024-08-19 11:05:00|9996|9994|9995.5|9993.5|9996.5|9994.5|9994.5|9992.5|966
1724065800000|2024-08-19 11:10:00|9994.5|9992.5|9993.5|9991.5|9995.5|9993.5|9992.5|9990.5|255
1724066100000|2024-08-19 11:15:00|9994.5|9992.5|9997.5|9995.5|9997.5|9995.5|9993.5|9991.5|448
1724066400000|2024-08-19 11:20:00|9997|9995|9998.5|9996.5|9998.5|9996.5|9996.5|9994.5|313
1724066700000|2024-08-19 11:25:00|9997.5|9995.5|9996.5|9994.5|9998.5|9996.5|9995.5|9993.5|370
1724067000000|2024-08-19 11:30:00|9995.5|9993.5|9993.5|9991.5|9995.5|9993.5|9993.5|9991.5|375
1724067300000|2024-08-19 11:35:00|9993|9991|9994.5|9992.5|9995.5|9993.5|9992.5|9990.5|308
1724067600000|2024-08-19 11:40:00|9995.5|9993.5|9995.5|9993.5|9996.5|9994.5|9994.5|9992.5|284
1724067900000|2024-08-19 11:45:00|9995|9993|9997.5|9995.5|9997.5|9995.5|9994.5|9992.5|551
1724068200000|2024-08-19 11:50:00|9997|9995|9997.5|9995.5|9998.5|9996.5|9996.5|9994.5|311
1724068500000|2024-08-19 11:55:00|9998.5|9996.5|9998|9996|9998.5|9996.5|9997.5|9995.5|543
1724068800000|2024-08-19 12:00:00|9997.5|9995.5|9999.5|9997.5|10001.5|9999.5|9997.5|9995.5|1435
1724069100000|2024-08-19 12:05:00|10000.5|9998.5|9999.5|9997.5|10004.5|10002.5|9999.5|9997.5|943
1724069400000|2024-08-19 12:10:00|10000.5|9998.5|9997.5|9995.5|10001.5|9999.5|9996.5|9994.5|913
1724069700000|2024-08-19 12:15:00|9998|9996|10000|9998|10001.5|9999.5|9998|9996|674
1724070000000|2024-08-19 12:20:00|9999.5|9997.5|10002.5|10000.5|10003.5|10001.5|9998.5|9996.5|1213
1724070300000|2024-08-19 12:25:00|10003.5|10001.5|9995.5|9993.5|10003.5|10001.5|9995.5|9993.5|735
1724070600000|2024-08-19 12:30:00|9996.5|9994.5|9993.5|9991.5|9996.5|9994.5|9992.5|9990.5|1494
1724070900000|2024-08-19 12:35:00|9994.5|9992.5|9988.5|9986.5|9995.5|9993.5|9988.5|9986.5|924
1724071200000|2024-08-19 12:40:00|9989|9987|9988.5|9986.5|9989.5|9987.5|9984.5|9982.5|1415
1724071500000|2024-08-19 12:45:00|9989.5|9987.5|9987.5|9985.5|9989.5|9987.5|9987.5|9985.5|510
1724071800000|2024-08-19 12:50:00|9986.5|9984.5|9980.5|9978.5|9986.5|9984.5|9979.5|9977.5|779
1724072100000|2024-08-19 12:55:00|9979.5|9977.5|9975.5|9973.5|9979.5|9977.5|9975.5|9973.5|1762
1724072400000|2024-08-19 13:00:00|9975|9973|9970.5|9968.5|9975.5|9973.5|9968.5|9966.5|3192
1724072700000|2024-08-19 13:05:00|9969.5|9967.5|9968.5|9966.5|9971.5|9969.5|9966.5|9964.5|1118
1724073000000|2024-08-19 13:10:00|9969.5|9967.5|9969.5|9967.5|9971.5|9969.5|9967.5|9965.5|1223
1724073300000|2024-08-19 13:15:00|9968.5|9966.5|9971.5|9969.5|9972.5|9970.5|9967.5|9965.5|961
1724073600000|2024-08-19 13:20:00|9970.5|9968.5|9973.5|9971.5|9973.5|9971.5|9970.5|9968.5|557
1724073900000|2024-08-19 13:25:00|9972.5|9970.5|9975.5|9973.5|9975.5|9973.5|9970.5|9968.5|972
1724074200000|2024-08-19 13:30:00|9974.5|9972.5|9974.5|9972.5|9977.5|9975.5|9974.5|9972.5|1519
1724074500000|2024-08-19 13:35:00|9973.5|9971.5|9973.5|9971.5|9974.5|9972.5|9971.5|9969.5|948
1724074800000|2024-08-19 13:40:00|9974|9972|9976.5|9974.5|9976.5|9974.5|9971.5|9969.5|2973
1724075100000|2024-08-19 13:45:00|9976|9974|9971.5|9969.5|9977.5|9975.5|9971.5|9969.5|2161
1724075400000|2024-08-19 13:50:00|9970.5|9968.5|9976.5|9974.5|9977.5|9975.5|9970.5|9968.5|1800
1724075700000|2024-08-19 13:55:00|9977.5|9975.5|9980.5|9978.5|9980.5|9978.5|9975.5|9973.5|926
1724076000000|2024-08-19 14:00:00|9979.5|9977.5|9983.5|9981.5|9983.5|9981.5|9979.5|9977.5|670
1724076300000|2024-08-19 14:05:00|9982.5|9980.5|9977.5|9975.5|9982.5|9980.5|9977.5|9975.5|943
1724076600000|2024-08-19 14:10:00|9976.5|9974.5|9971.5|9969.5|9977.5|9975.5|9970|9968|2897
1724076900000|2024-08-19 14:15:00|9972.5|9970.5|9971.5|9969.5|9972.5|9970.5|9969.5|9967.5|777
1724077200000|2024-08-19 14:20:00|9970.5|9968.5|9974.5|9972.5|9974.5|9972.5|9970.5|9968.5|960
1724077500000|2024-08-19 14:25:00|9975.5|9973.5|9975.5|9973.5|9976.5|9974.5|9973.5|9971.5|1241
1724077800000|2024-08-19 14:30:00|9976.5|9974.5|9977.5|9975.5|9979.5|9977.5|9975.5|9973.5|572
1724078100000|2024-08-19 14:35:00|9978|9976|9974.5|9972.5|9978.5|9976.5|9974.5|9972.5|736
1724078400000|2024-08-19 14:40:00|9973.5|9971.5|9975.5|9973.5|9976.5|9974.5|9971.5|9969.5|637
1724078700000|2024-08-19 14:45:00|9975|9973|9974.5|9972.5|9975.5|9973.5|9973.5|9971.5|484
1724079000000|2024-08-19 14:50:00|9973.5|9971.5|9969.5|9967.5|9973.5|9971.5|9969.5|9967.5|865
1724079300000|2024-08-19 14:55:00|9970.5|9968.5|9972.5|9970.5|9972.5|9970.5|9969.5|9967.5|682
1724079600000|2024-08-19 15:00:00|9971.5|9969.5|9973.5|9971.5|9974|9972|9969.5|9967.5|1642
1724079900000|2024-08-19 15:05:00|9972.5|9970.5|9972.5|9970.5|9974.5|9972.5|9972.5|9970.5|804
1724080200000|2024-08-19 15:10:00|9971.5|9969.5|9969.5|9967.5|9973.5|9971.5|9969|9967|2416
1724080500000|2024-08-19 15:15:00|9970.5|9968.5|9973.5|9971.5|9974.5|9972.5|9969.5|9967.5|2053
1724080800000|2024-08-19 15:20:00|9974.5|9972.5|9975.5|9973.5|9975.5|9973.5|9973.5|9971.5|818
1724081100000|2024-08-19 15:25:00|9974.5|9972.5|9976.5|9974.5|9977.5|9975.5|9974.5|9972.5|381
1724081400000|2024-08-19 15:30:00|9977.5|9975.5|9977.5|9975.5|9977.5|9975.5|9976.5|9974.5|645
1724081700000|2024-08-19 15:35:00|9976.5|9974.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|432
1724082000000|2024-08-19 15:40:00|9978.5|9976.5|9978.5|9976.5|9979.5|9977.5|9975.5|9973.5|492
1724082300000|2024-08-19 15:45:00|9979.5|9977.5|9981.5|9979.5|9982.5|9980.5|9978.5|9976.5|502
1724082600000|2024-08-19 15:50:00|9980.5|9978.5|9983.5|9981.5|9983.5|9981.5|9980.5|9978.5|230
1724082900000|2024-08-19 15:55:00|9984.5|9982.5|9987.5|9985.5|9988.5|9986.5|9984.5|9982.5|855
1724083200000|2024-08-19 16:00:00|9987|9985|9989.5|9987.5|9990|9988|9986.5|9984.5|347
1724083500000|2024-08-19 16:05:00|9988.5|9986.5|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|392
1724083800000|2024-08-19 16:10:00|9989|9987|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|307
1724084100000|2024-08-19 16:15:00|9990.5|9988.5|9991.5|9989.5|9991.5|9989.5|9989.5|9987.5|164
1724084400000|2024-08-19 16:20:00|9990.5|9988.5|9991|9989|9992.5|9990.5|9990.5|9988.5|219
1724084700000|2024-08-19 16:25:00|9991.5|9989.5|9989.5|9987.5|9991.5|9989.5|9989.5|9987.5|43
1724085000000|2024-08-19 16:30:00|9990.5|9988.5|9990.5|9988.5|9990.5|9988.5|9989.5|9987.5|236
1724085300000|2024-08-19 16:35:00|9989.5|9987.5|9990.5|9988.5|9990.5|9988.5|9989.5|9987.5|87
1724085600000|2024-08-19 16:40:00|9990|9988|9990.5|9988.5|9990.5|9988.5|9989.5|9987.5|104
1724085900000|2024-08-19 16:45:00|9991|9989|9991.5|9989.5|9991.5|9989.5|9990.5|9988.5|257
1724086200000|2024-08-19 16:50:00|9992.5|9990.5|9993.5|9991.5|9995.5|9993.5|9992.5|9990.5|428
1724086500000|2024-08-19 16:55:00|9993|9991|9990.5|9988.5|9993|9991|9990.5|9988.5|162
1724137200000|2024-08-20 07:00:00|9983.5|9981.5|9977.5|9975.5|9984.5|9982.5|9977|9975|1252
1724137500000|2024-08-20 07:05:00|9978.5|9976.5|9977.5|9975.5|9981.5|9979.5|9975.5|9973.5|894
1724137800000|2024-08-20 07:10:00|9976.5|9974.5|9982.5|9980.5|9982.5|9980.5|9976.5|9974.5|1179
1724138100000|2024-08-20 07:15:00|9981.5|9979.5|9981.5|9979.5|9983|9981|9979.5|9977.5|1229
1724138400000|2024-08-20 07:20:00|9982.5|9980.5|9984.5|9982.5|9987.5|9985.5|9981.5|9979.5|399
1724138700000|2024-08-20 07:25:00|9984|9982|9985.5|9983.5|9985.5|9983.5|9983|9981|360
1724139000000|2024-08-20 07:30:00|9984.5|9982.5|9984.5|9982.5|9985.5|9983.5|9980.5|9978.5|655
1724139300000|2024-08-20 07:35:00|9985.5|9983.5|9988.5|9986.5|9989.5|9987.5|9985.5|9983.5|471
1724139600000|2024-08-20 07:40:00|9987.5|9985.5|9985.5|9983.5|9988.5|9986.5|9984.5|9982.5|510
1724139900000|2024-08-20 07:45:00|9984.5|9982.5|9981.5|9979.5|9984.5|9982.5|9980.5|9978.5|625
1724140200000|2024-08-20 07:50:00|9980.5|9978.5|9979.5|9977.5|9982.5|9980.5|9979.5|9977.5|840
1724140500000|2024-08-20 07:55:00|9980|9978|9978.5|9976.5|9981|9979|9978.5|9976.5|222
1724140800000|2024-08-20 08:00:00|9977.5|9975.5|9981.5|9979.5|9981.5|9979.5|9977.5|9975.5|467
1724141100000|2024-08-20 08:05:00|9982.5|9980.5|9980.5|9978.5|9982.5|9980.5|9979|9977|428
1724141400000|2024-08-20 08:10:00|9981|9979|9976.5|9974.5|9981.5|9979.5|9975.5|9973.5|466
1724141700000|2024-08-20 08:15:00|9977.5|9975.5|9977|9975|9978.5|9976.5|9975.5|9973.5|349
1724142000000|2024-08-20 08:20:00|9977.5|9975.5|9978.5|9976.5|9980.5|9978.5|9976.5|9974.5|348
1724142300000|2024-08-20 08:25:00|9977.5|9975.5|9977.5|9975.5|9978.5|9976.5|9975.5|9973.5|673
1724142600000|2024-08-20 08:30:00|9978|9976|9981.5|9979.5|9981.5|9979.5|9977.5|9975.5|220
1724142900000|2024-08-20 08:35:00|9982|9980|9982.5|9980.5|9982.5|9980.5|9980.5|9978.5|345
1724143200000|2024-08-20 08:40:00|9983.5|9981.5|9985.5|9983.5|9985.5|9983.5|9983.5|9981.5|413
1724143500000|2024-08-20 08:45:00|9986.5|9984.5|9984.5|9982.5|9986.5|9984.5|9984.5|9982.5|155
1724143800000|2024-08-20 08:50:00|9985.5|9983.5|9982.5|9980.5|9985.5|9983.5|9982.5|9980.5|375
1724144100000|2024-08-20 08:55:00|9982|9980|9981.5|9979.5|9982.5|9980.5|9980.5|9978.5|704
1724144400000|2024-08-20 09:00:00|9982.5|9980.5|9979.5|9977.5|9982.5|9980.5|9977.5|9975.5|660
1724144700000|2024-08-20 09:05:00|9980.5|9978.5|9981.5|9979.5|9981.5|9979.5|9980.5|9978.5|264
1724145000000|2024-08-20 09:10:00|9982.5|9980.5|9983.5|9981.5|9984.5|9982.5|9982.5|9980.5|573
1724145300000|2024-08-20 09:15:00|9983|9981|9980.5|9978.5|9983.5|9981.5|9980.5|9978.5|481
1724145600000|2024-08-20 09:20:00|9981|9979|9982.5|9980.5|9985|9983|9981|9979|813
1724145900000|2024-08-20 09:25:00|9983|9981|9977.5|9975.5|9983.5|9981.5|9977.5|9975.5|953
1724146200000|2024-08-20 09:30:00|9978.5|9976.5|9977.5|9975.5|9979.5|9977.5|9976.5|9974.5|687
1724146500000|2024-08-20 09:35:00|9976.5|9974.5|9974.5|9972.5|9977.5|9975.5|9973.5|9971.5|324
1724146800000|2024-08-20 09:40:00|9975.5|9973.5|9972|9970|9975.5|9973.5|9971.5|9969.5|815
1724147100000|2024-08-20 09:45:00|9971.5|9969.5|9972.5|9970.5|9973.5|9971.5|9971.5|9969.5|434
1724147400000|2024-08-20 09:50:00|9973.5|9971.5|9974.5|9972.5|9974.5|9972.5|9973.5|9971.5|587
1724147700000|2024-08-20 09:55:00|9975|9973|9974.5|9972.5|9976.5|9974.5|9974.5|9972.5|579
1724148000000|2024-08-20 10:00:00|9975.5|9973.5|9978.5|9976.5|9978.5|9976.5|9974.5|9972.5|612
1724148300000|2024-08-20 10:05:00|9977.5|9975.5|9971.5|9969.5|9979.5|9977.5|9971.5|9969.5|515
1724148600000|2024-08-20 10:10:00|9972.5|9970.5|9970.5|9968.5|9972.5|9970.5|9970.5|9968.5|495
1724148900000|2024-08-20 10:15:00|9969.5|9967.5|9969.5|9967.5|9970.5|9968.5|9968.5|9966.5|1005
1724149200000|2024-08-20 10:20:00|9968.5|9966.5|9973.5|9971.5|9974|9972|9968.5|9966.5|872
1724149500000|2024-08-20 10:25:00|9974|9972|9970.5|9968.5|9974.5|9972.5|9969.5|9967.5|593
1724149800000|2024-08-20 10:30:00|9971|9969|9968.5|9966.5|9971.5|9969.5|9968.5|9966.5|605
1724150100000|2024-08-20 10:35:00|9969|9967|9969.5|9967.5|9969.5|9967.5|9967.5|9965.5|448
1724150400000|2024-08-20 10:40:00|9969|9967|9969.5|9967.5|9970|9968|9968.5|9966.5|257
1724150700000|2024-08-20 10:45:00|9968.5|9966.5|9965.5|9963.5|9968.5|9966.5|9964.5|9962.5|1131
1724151000000|2024-08-20 10:50:00|9964.5|9962.5|9966.5|9964.5|9967.5|9965.5|9964.5|9962.5|627
1724151300000|2024-08-20 10:55:00|9967.5|9965.5|9968.5|9966.5|9968.5|9966.5|9967.5|9965.5|502
1724151600000|2024-08-20 11:00:00|9968|9966|9971.5|9969.5|9972.5|9970.5|9968|9966|1032
1724151900000|2024-08-20 11:05:00|9972.5|9970.5|9971.5|9969.5|9972.5|9970.5|9969.5|9967.5|478
1724152200000|2024-08-20 11:10:00|9971|9969|9972.5|9970.5|9973.5|9971.5|9970.5|9968.5|617
1724152500000|2024-08-20 11:15:00|9972|9970|9977|9975|9977.5|9975.5|9972|9970|706
1724152800000|2024-08-20 11:20:00|9977.5|9975.5|9977.5|9975.5|9977.5|9975.5|9974.5|9972.5|1012
1724153100000|2024-08-20 11:25:00|9976.5|9974.5|9977.5|9975.5|9979.5|9977.5|9976.5|9974.5|577
1724153400000|2024-08-20 11:30:00|9978.5|9976.5|9978.5|9976.5|9979.5|9977.5|9977.5|9975.5|396
1724153700000|2024-08-20 11:35:00|9977.5|9975.5|9977.5|9975.5|9978.5|9976.5|9977.5|9975.5|542
1724154000000|2024-08-20 11:40:00|9978.5|9976.5|9978.5|9976.5|9978.5|9976.5|9977.5|9975.5|407
1724154300000|2024-08-20 11:45:00|9979.5|9977.5|9982.5|9980.5|9982.5|9980.5|9978.5|9976.5|421
1724154600000|2024-08-20 11:50:00|9983.5|9981.5|9980.5|9978.5|9983.5|9981.5|9978.5|9976.5|1051
1724154900000|2024-08-20 11:55:00|9979.5|9977.5|9980.5|9978.5|9980.5|9978.5|9979.5|9977.5|231
1724155200000|2024-08-20 12:00:00|9979.5|9977.5|9977.5|9975.5|9981.5|9979.5|9977.5|9975.5|500
1724155500000|2024-08-20 12:05:00|9978.5|9976.5|9978.5|9976.5|9980.5|9978.5|9977.5|9975.5|1926
1724155800000|2024-08-20 12:10:00|9978|9976|9974.5|9972.5|9979.5|9977.5|9974.5|9972.5|1264
1724156100000|2024-08-20 12:15:00|9975|9973|9977.5|9975.5|9979.5|9977.5|9974.5|9972.5|1611
1724156400000|2024-08-20 12:20:00|9978.5|9976.5|9978.5|9976.5|9979.5|9977.5|9974.5|9972.5|950
1724156700000|2024-08-20 12:25:00|9978|9976|9977.5|9975.5|9978.5|9976.5|9977.5|9975.5|617
1724157000000|2024-08-20 12:30:00|9976.5|9974.5|9977.5|9975.5|9978.5|9976.5|9976.5|9974.5|1119
1724157300000|2024-08-20 12:35:00|9978|9976|9979.5|9977.5|9981.5|9979.5|9976.5|9974.5|883
1724157600000|2024-08-20 12:40:00|9980.5|9978.5|9983.5|9981.5|9984.5|9982.5|9977.5|9975.5|1236
1724157900000|2024-08-20 12:45:00|9984.5|9982.5|9988.5|9986.5|9988.5|9986.5|9983.5|9981.5|959
1724158200000|2024-08-20 12:50:00|9989.5|9987.5|9988.5|9986.5|9991.5|9989.5|9987.5|9985.5|955
1724158500000|2024-08-20 12:55:00|9989.5|9987.5|9988.5|9986.5|9990.5|9988.5|9986|9984|1459
1724158800000|2024-08-20 13:00:00|9989.5|9987.5|9991.5|9989.5|9993.5|9991.5|9989.5|9987.5|1654
1724159100000|2024-08-20 13:05:00|9990.5|9988.5|9984.5|9982.5|9990.5|9988.5|9984.5|9982.5|1372
1724159400000|2024-08-20 13:10:00|9985.5|9983.5|9988.5|9986.5|9989.5|9987.5|9984.5|9982.5|2401
1724159700000|2024-08-20 13:15:00|9989|9987|9986.5|9984.5|9989.5|9987.5|9985.5|9983.5|829
1724160000000|2024-08-20 13:20:00|9987|9985|9984.5|9982.5|9987|9985|9983.5|9981.5|1038
1724160300000|2024-08-20 13:25:00|9983.5|9981.5|9984.5|9982.5|9986.5|9984.5|9982.5|9980.5|950
1724160600000|2024-08-20 13:30:00|9983.5|9981.5|9977.5|9975.5|9983.5|9981.5|9977|9975|1223
1724160900000|2024-08-20 13:35:00|9976.5|9974.5|9977.5|9975.5|9977.5|9975.5|9975.5|9973.5|1210
1724161200000|2024-08-20 13:40:00|9978.5|9976.5|9983.5|9981.5|9983.5|9981.5|9978.5|9976.5|976
1724161500000|2024-08-20 13:45:00|9984.5|9982.5|9985.5|9983.5|9986.5|9984.5|9981.5|9979.5|558
1724161800000|2024-08-20 13:50:00|9984.5|9982.5|9983.5|9981.5|9984.5|9982.5|9980.5|9978.5|1044
1724162100000|2024-08-20 13:55:00|9984.5|9982.5|9982.5|9980.5|9985.5|9983.5|9982|9980|1106
1724162400000|2024-08-20 14:00:00|9983.5|9981.5|9980.5|9978.5|9983.5|9981.5|9978.5|9976.5|1097
1724162700000|2024-08-20 14:05:00|9981|9979|9975.5|9973.5|9982.5|9980.5|9975.5|9973.5|1328
1724163000000|2024-08-20 14:10:00|9975|9973|9979.5|9977.5|9980.5|9978.5|9974.5|9972.5|1682
1724163300000|2024-08-20 14:15:00|9980.5|9978.5|9985.5|9983.5|9987.5|9985.5|9979.5|9977.5|1712
1724163600000|2024-08-20 14:20:00|9986.5|9984.5|9986.5|9984.5|9987.5|9985.5|9983.5|9981.5|998
1724163900000|2024-08-20 14:25:00|9985.5|9983.5|9987.5|9985.5|9988.5|9986.5|9985.5|9983.5|557
1724164200000|2024-08-20 14:30:00|9988.5|9986.5|9986.5|9984.5|9989.5|9987.5|9985.5|9983.5|854
1724164500000|2024-08-20 14:35:00|9986|9984|9985.5|9983.5|9988.5|9986.5|9985.5|9983.5|608
1724164800000|2024-08-20 14:40:00|9986.5|9984.5|9986.5|9984.5|9988.5|9986.5|9985.5|9983.5|390
1724165100000|2024-08-20 14:45:00|9987.5|9985.5|9991.5|9989.5|9991.5|9989.5|9986.5|9984.5|740
1724165400000|2024-08-20 14:50:00|9992.5|9990.5|9995.5|9993.5|9995.5|9993.5|9991.5|9989.5|1233
1724165700000|2024-08-20 14:55:00|9995|9993|9995.5|9993.5|9995.5|9993.5|9993.5|9991.5|1155
1724166000000|2024-08-20 15:00:00|9994.5|9992.5|9996.5|9994.5|9997.5|9995.5|9994.5|9992.5|978
1724166300000|2024-08-20 15:05:00|9995.5|9993.5|9996.5|9994.5|9999.5|9997.5|9994.5|9992.5|1143
1724166600000|2024-08-20 15:10:00|9997.5|9995.5|9995.5|9993.5|9997.5|9995.5|9993.5|9991.5|1444
1724166900000|2024-08-20 15:15:00|9994.5|9992.5|9991.5|9989.5|9995.5|9993.5|9991.5|9989.5|1520
1724167200000|2024-08-20 15:20:00|9992.5|9990.5|9992.5|9990.5|9993.5|9991.5|9991.5|9989.5|813
1724167500000|2024-08-20 15:25:00|9991.5|9989.5|9992.5|9990.5|9992.5|9990.5|9991.5|9989.5|565
1724167800000|2024-08-20 15:30:00|9993.5|9991.5|9994.5|9992.5|9994.5|9992.5|9991.5|9989.5|312
1724168100000|2024-08-20 15:35:00|9995.5|9993.5|9994.5|9992.5|9996.5|9994.5|9994.5|9992.5|469
1724168400000|2024-08-20 15:40:00|9995.5|9993.5|9995.5|9993.5|9996.5|9994.5|9995.5|9993.5|406
1724168700000|2024-08-20 15:45:00|9994.5|9992.5|9993.5|9991.5|9994.5|9992.5|9993.5|9991.5|525
1724169000000|2024-08-20 15:50:00|9994.5|9992.5|9993.5|9991.5|9994.5|9992.5|9991.5|9989.5|652
1724169300000|2024-08-20 15:55:00|9992.5|9990.5|9993.5|9991.5|9993.5|9991.5|9992.5|9990.5|573
1724169600000|2024-08-20 16:00:00|9992.5|9990.5|9992.5|9990.5|9993.5|9991.5|9991.5|9989.5|525
1724169900000|2024-08-20 16:05:00|9992|9990|9991.5|9989.5|9993.5|9991.5|9991.5|9989.5|130
1724170200000|2024-08-20 16:10:00|9992.5|9990.5|9992.5|9990.5|9993.5|9991.5|9992.5|9990.5|229
1724170500000|2024-08-20 16:15:00|9993.5|9991.5|9993.5|9991.5|9994.5|9992.5|9993.5|9991.5|117
1724170800000|2024-08-20 16:20:00|9992.5|9990.5|9992.5|9990.5|9993.5|9991.5|9992.5|9990.5|124
1724171100000|2024-08-20 16:25:00|9993|9991|9992.5|9990.5|9993.5|9991.5|9992.5|9990.5|98
1724171400000|2024-08-20 16:30:00|9993.5|9991.5|9993.5|9991.5|9994.5|9992.5|9992.5|9990.5|143
1724171700000|2024-08-20 16:35:00|9994.5|9992.5|9994.5|9992.5|9994.5|9992.5|9994.5|9992.5|98
1724172000000|2024-08-20 16:40:00|9995.5|9993.5|9995.5|9993.5|9997.5|9995.5|9995.5|9993.5|533
1724172300000|2024-08-20 16:45:00|9996.5|9994.5|9997.5|9995.5|9997.5|9995.5|9995.5|9993.5|189
1724172600000|2024-08-20 16:50:00|9997|9995|9996.5|9994.5|9997.5|9995.5|9995.5|9993.5|301
1724172900000|2024-08-20 16:55:00|9996|9994|9997|9995|9998.5|9996.5|9995.5|9993.5|238
1724223600000|2024-08-21 07:00:00|9995.5|9993.5|9995.5|9993.5|10000.5|9998.5|9992.5|9990.5|1628
1724223900000|2024-08-21 07:05:00|9994.5|9992.5|10000.5|9998.5|10001.5|9999.5|9994.5|9992.5|1300
1724224200000|2024-08-21 07:10:00|10000|9998|9999.5|9997.5|10001.5|9999.5|9998.5|9996.5|979
1724224500000|2024-08-21 07:15:00|10000|9998|10000.5|9998.5|10002.5|10000.5|9999.5|9997.5|538
1724224800000|2024-08-21 07:20:00|9999.5|9997.5|10003.5|10001.5|10004.5|10002.5|9998.5|9996.5|516
1724225100000|2024-08-21 07:25:00|10004.5|10002.5|10005.5|10003.5|10006.5|10004.5|10004|10002|699
1724225400000|2024-08-21 07:30:00|10006.5|10004.5|10003.5|10001.5|10006.5|10004.5|10002.5|10000.5|838
1724225700000|2024-08-21 07:35:00|10002.5|10000.5|9997.5|9995.5|10002.5|10000.5|9997.5|9995.5|534
1724226000000|2024-08-21 07:40:00|9996.5|9994.5|9993.5|9991.5|9997.5|9995.5|9993.5|9991.5|317
1724226300000|2024-08-21 07:45:00|9994.5|9992.5|9991.5|9989.5|9995.5|9993.5|9990.5|9988.5|738
1724226600000|2024-08-21 07:50:00|9991|9989|9988.5|9986.5|9991|9989|9988.5|9986.5|701
1724226900000|2024-08-21 07:55:00|9989.5|9987.5|9990.5|9988.5|9991.5|9989.5|9988.5|9986.5|510
1724227200000|2024-08-21 08:00:00|9991.5|9989.5|9989.5|9987.5|9991.5|9989.5|9988.5|9986.5|639
1724227500000|2024-08-21 08:05:00|9988.5|9986.5|9991.5|9989.5|9992.5|9990.5|9988.5|9986.5|647
1724227800000|2024-08-21 08:10:00|9990.5|9988.5|9993.5|9991.5|9994.5|9992.5|9990.5|9988.5|628
1724228100000|2024-08-21 08:15:00|9992.5|9990.5|9989.5|9987.5|9992.5|9990.5|9988.5|9986.5|622
1724228400000|2024-08-21 08:20:00|9989|9987|9993.5|9991.5|9993.5|9991.5|9988.5|9986.5|569
1724228700000|2024-08-21 08:25:00|9994.5|9992.5|9996.5|9994.5|9997|9995|9994.5|9992.5|616
1724229000000|2024-08-21 08:30:00|9995.5|9993.5|9998.5|9996.5|9999.5|9997.5|9995.5|9993.5|1444
1724229300000|2024-08-21 08:35:00|9999.5|9997.5|9999.5|9997.5|10001.5|9999.5|9999.5|9997.5|1091
1724229600000|2024-08-21 08:40:00|10000.5|9998.5|10001.5|9999.5|10002.5|10000.5|10000.5|9998.5|826
1724229900000|2024-08-21 08:45:00|10000.5|9998.5|10004.5|10002.5|10005.5|10003.5|10000.5|9998.5|867
1724230200000|2024-08-21 08:50:00|10005.5|10003.5|10005.5|10003.5|10006.5|10004.5|10004.5|10002.5|1098
1724230500000|2024-08-21 08:55:00|10004.5|10002.5|10002.5|10000.5|10004.5|10002.5|10000.5|9998.5|1701
1724230800000|2024-08-21 09:00:00|10003.5|10001.5|10000.5|9998.5|10003.5|10001.5|9999.5|9997.5|1541
1724231100000|2024-08-21 09:05:00|10001.5|9999.5|10000.5|9998.5|10003.5|10001.5|10000.5|9998.5|1004
1724231400000|2024-08-21 09:10:00|9999.5|9997.5|9998.5|9996.5|9999.5|9997.5|9997|9995|648
1724231700000|2024-08-21 09:15:00|9997.5|9995.5|9996.5|9994.5|9998.5|9996.5|9996.5|9994.5|319
1724232000000|2024-08-21 09:20:00|9995.5|9993.5|9995.5|9993.5|9995.5|9993.5|9994.5|9992.5|550
1724232300000|2024-08-21 09:25:00|9994.5|9992.5|9991.5|9989.5|9994.5|9992.5|9991.5|9989.5|871
1724232600000|2024-08-21 09:30:00|9992.5|9990.5|9996.5|9994.5|9998|9996|9992.5|9990.5|797
1724232900000|2024-08-21 09:35:00|9997.5|9995.5|9994.5|9992.5|9997.5|9995.5|9994.5|9992.5|705
1724233200000|2024-08-21 09:40:00|9995.5|9993.5|9994.5|9992.5|9995.5|9993.5|9993.5|9991.5|861
1724233500000|2024-08-21 09:45:00|9993.5|9991.5|9994.5|9992.5|9995.5|9993.5|9993.5|9991.5|552
1724233800000|2024-08-21 09:50:00|9995.5|9993.5|9991.5|9989.5|9995.5|9993.5|9991.5|9989.5|693
1724234100000|2024-08-21 09:55:00|9992.5|9990.5|9989.5|9987.5|9992.5|9990.5|9989.5|9987.5|1364
1724234400000|2024-08-21 10:00:00|9990.5|9988.5|9989.5|9987.5|9990.5|9988.5|9989.5|9987.5|1209
1724234700000|2024-08-21 10:05:00|9990.5|9988.5|9990.5|9988.5|9991.5|9989.5|9989.5|9987.5|235
1724235000000|2024-08-21 10:10:00|9991.5|9989.5|9992.5|9990.5|9992.5|9990.5|9991.5|9989.5|133
1724235300000|2024-08-21 10:15:00|9991.5|9989.5|9993.5|9991.5|9993.5|9991.5|9991.5|9989.5|274
1724235600000|2024-08-21 10:20:00|9994.5|9992.5|9992.5|9990.5|9994.5|9992.5|9992.5|9990.5|277
1724235900000|2024-08-21 10:25:00|9993.5|9991.5|9992.5|9990.5|9993.5|9991.5|9991.5|9989.5|242
1724236200000|2024-08-21 10:30:00|9991.5|9989.5|9990.5|9988.5|9992.5|9990.5|9989.5|9987.5|527
1724236500000|2024-08-21 10:35:00|9991.5|9989.5|9991.5|9989.5|9992.5|9990.5|9991.5|9989.5|216
1724236800000|2024-08-21 10:40:00|9992.5|9990.5|9991.5|9989.5|9992.5|9990.5|9990.5|9988.5|561
1724237100000|2024-08-21 10:45:00|9991|9989|9990.5|9988.5|9992.5|9990.5|9990.5|9988.5|441
1724237400000|2024-08-21 10:50:00|9989.5|9987.5|9990.5|9988.5|9991.5|9989.5|9989.5|9987.5|307
1724237700000|2024-08-21 10:55:00|9989.5|9987.5|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|1289
1724238000000|2024-08-21 11:00:00|9989|9987|9988.5|9986.5|9990.5|9988.5|9988.5|9986.5|529
1724238300000|2024-08-21 11:05:00|9989.5|9987.5|9990.5|9988.5|9990.5|9988.5|9988.5|9986.5|769
1724238600000|2024-08-21 11:10:00|9991.5|9989.5|9992.5|9990.5|9992.5|9990.5|9990.5|9988.5|239
1724238900000|2024-08-21 11:15:00|9991.5|9989.5|9991.5|9989.5|9993.5|9991.5|9991.5|9989.5|301
1724239200000|2024-08-21 11:20:00|9990.5|9988.5|9990.5|9988.5|9991.5|9989.5|9990.5|9988.5|162
1724239500000|2024-08-21 11:25:00|9991.5|9989.5|9988.5|9986.5|9991.5|9989.5|9987.5|9985.5|171
1724239800000|2024-08-21 11:30:00|9987.5|9985.5|9990.5|9988.5|9990.5|9988.5|9987.5|9985.5|620
1724240100000|2024-08-21 11:35:00|9991.5|9989.5|9991.5|9989.5|9992.5|9990.5|9990.5|9988.5|477
1724240400000|2024-08-21 11:40:00|9991|9989|9992.5|9990.5|9993.5|9991.5|9990.5|9988.5|659
1724240700000|2024-08-21 11:45:00|9993.5|9991.5|9993.5|9991.5|9994.5|9992.5|9993|9991|934
1724241000000|2024-08-21 11:50:00|9992.5|9990.5|9992.5|9990.5|9994.5|9992.5|9992.5|9990.5|536
1724241300000|2024-08-21 11:55:00|9993|9991|9995.5|9993.5|9995.5|9993.5|9992.5|9990.5|490
1724241600000|2024-08-21 12:00:00|9996.5|9994.5|9997.5|9995.5|9997.5|9995.5|9995.5|9993.5|722
1724241900000|2024-08-21 12:05:00|9998.5|9996.5|9997.5|9995.5|9998.5|9996.5|9996.5|9994.5|369
1724242200000|2024-08-21 12:10:00|9998.5|9996.5|9996.5|9994.5|9998.5|9996.5|9995.5|9993.5|552
1724242500000|2024-08-21 12:15:00|9997.5|9995.5|9996.5|9994.5|9998.5|9996.5|9996.5|9994.5|644
1724242800000|2024-08-21 12:20:00|9995.5|9993.5|9997.5|9995.5|9998.5|9996.5|9993.5|9991.5|1245
1724243100000|2024-08-21 12:25:00|9998.5|9996.5|9998.5|9996.5|9999.5|9997.5|9996.5|9994.5|687
1724243400000|2024-08-21 12:30:00|9999.5|9997.5|10001.5|9999.5|10002.5|10000.5|9998.5|9996.5|851
1724243700000|2024-08-21 12:35:00|10001|9999|10003.5|10001.5|10003.5|10001.5|10000.5|9998.5|788
1724244000000|2024-08-21 12:40:00|10003|10001|10001.5|9999.5|10003.5|10001.5|10000.5|9998.5|655
1724244300000|2024-08-21 12:45:00|10000.5|9998.5|9997.5|9995.5|10001.5|9999.5|9996.5|9994.5|609
1724244600000|2024-08-21 12:50:00|9997|9995|10000.5|9998.5|10000.5|9998.5|9996.5|9994.5|545
1724244900000|2024-08-21 12:55:00|10000|9998|10003.5|10001.5|10004.5|10002.5|9998.5|9996.5|865
1724245200000|2024-08-21 13:00:00|10004.5|10002.5|10002.5|10000.5|10004.5|10002.5|10001.5|9999.5|1320
1724245500000|2024-08-21 13:05:00|10001.5|9999.5|10004.5|10002.5|10005.5|10003.5|10001.5|9999.5|797
1724245800000|2024-08-21 13:10:00|10005.5|10003.5|10002.5|10000.5|10005.5|10003.5|10002.5|10000.5|692
1724246100000|2024-08-21 13:15:00|10003.5|10001.5|9998.5|9996.5|10003.5|10001.5|9998.5|9996.5|642
1724246400000|2024-08-21 13:20:00|9999.5|9997.5|9995.5|9993.5|9999.5|9997.5|9995.5|9993.5|837
1724246700000|2024-08-21 13:25:00|9995|9993|9995.5|9993.5|9997.5|9995.5|9994.5|9992.5|1287
1724247000000|2024-08-21 13:30:00|9994.5|9992.5|9994.5|9992.5|9996.5|9994.5|9993.5|9991.5|2262
1724247300000|2024-08-21 13:35:00|9995.5|9993.5|9989.5|9987.5|9996.5|9994.5|9988.5|9986.5|1409
1724247600000|2024-08-21 13:40:00|9988.5|9986.5|9990.5|9988.5|9991.5|9989.5|9987.5|9985.5|2669
1724247900000|2024-08-21 13:45:00|9989.5|9987.5|9986.5|9984.5|9990.5|9988.5|9984.5|9982.5|2227
1724248200000|2024-08-21 13:50:00|9987.5|9985.5|9985.5|9983.5|9988|9986|9984.5|9982.5|1072
1724248500000|2024-08-21 13:55:00|9986.5|9984.5|9987|9985|9987.5|9985.5|9984.5|9982.5|1046
1724248800000|2024-08-21 14:00:00|9986.5|9984.5|9986.5|9984.5|9986.5|9984.5|9969.5|9967.5|5202
1724249100000|2024-08-21 14:05:00|9987.5|9985.5|9983.5|9981.5|9999.5|9997.5|9978.5|9976.5|4315
1724249400000|2024-08-21 14:10:00|9984|9982|9999.5|9997.5|10003.5|10001.5|9982.5|9980.5|2068
1724249700000|2024-08-21 14:15:00|9998.5|9996.5|9988.5|9986.5|10003|10001|9987.5|9985.5|2008
1724250000000|2024-08-21 14:20:00|9987.5|9985.5|9987.5|9985.5|9990.5|9988.5|9984.5|9982.5|1408
1724250300000|2024-08-21 14:25:00|9989.5|9987.5|9990.5|9988.5|9996.5|9994.5|9988.5|9986.5|1348
1724250600000|2024-08-21 14:30:00|9989.5|9987.5|9980.5|9978.5|9994.5|9992.5|9979.5|9977.5|2305
1724250900000|2024-08-21 14:35:00|9979.5|9977.5|9977.5|9975.5|9980.5|9978.5|9975.5|9973.5|1965
1724251200000|2024-08-21 14:40:00|9976.5|9974.5|9982.5|9980.5|9984.5|9982.5|9976.5|9974.5|1474
1724251500000|2024-08-21 14:45:00|9983.5|9981.5|9986.5|9984.5|9987.5|9985.5|9978.5|9976.5|1164
1724251800000|2024-08-21 14:50:00|9986|9984|9995.5|9993.5|9996.5|9994.5|9985.5|9983.5|2776
1724252100000|2024-08-21 14:55:00|9996.5|9994.5|9994.5|9992.5|9997.5|9995.5|9992.5|9990.5|1367
1724252400000|2024-08-21 15:00:00|9994|9992|9999.5|9997.5|10002.5|10000.5|9993.5|9991.5|1682
1724252700000|2024-08-21 15:05:00|10000.5|9998.5|10001|9999|10002.5|10000.5|9998.5|9996.5|1048
1724253000000|2024-08-21 15:10:00|10000.5|9998.5|10005.5|10003.5|10006.5|10004.5|9998|9996|4706
1724253300000|2024-08-21 15:15:00|10004.5|10002.5|10004.5|10002.5|10009.5|10007.5|10003.5|10001.5|3968
1724253600000|2024-08-21 15:20:00|10005.5|10003.5|10006.5|10004.5|10009.5|10007.5|10004.5|10002.5|1087
1724253900000|2024-08-21 15:25:00|10006|10004|10007.5|10005.5|10009.5|10007.5|10006|10004|945
1724254200000|2024-08-21 15:30:00|10008|10006|10013.5|10011.5|10014.5|10012.5|10007.5|10005.5|943
1724254500000|2024-08-21 15:35:00|10012.5|10010.5|10014.5|10012.5|10014.5|10012.5|10010.5|10008.5|1131
1724254800000|2024-08-21 15:40:00|10015.5|10013.5|10017.5|10015.5|10017.5|10015.5|10014.5|10012.5|677
1724255100000|2024-08-21 15:45:00|10017|10015|10017.5|10015.5|10018.5|10016.5|10015.5|10013.5|931
1724255400000|2024-08-21 15:50:00|10018.5|10016.5|10017.5|10015.5|10019.5|10017.5|10016.5|10014.5|1688
1724255700000|2024-08-21 15:55:00|10016.5|10014.5|10015.5|10013.5|10016.5|10014.5|10014.5|10012.5|811
1724256000000|2024-08-21 16:00:00|10016|10014|10016.5|10014.5|10018.5|10016.5|10015.5|10013.5|697
1724256300000|2024-08-21 16:05:00|10015.5|10013.5|10014.5|10012.5|10017.5|10015.5|10014.5|10012.5|454
1724256600000|2024-08-21 16:10:00|10015.5|10013.5|10015.5|10013.5|10015.5|10013.5|10013.5|10011.5|455
1724256900000|2024-08-21 16:15:00|10016.5|10014.5|10017.5|10015.5|10018.5|10016.5|10015.5|10013.5|323
1724257200000|2024-08-21 16:20:00|10018|10016|10016.5|10014.5|10018.5|10016.5|10014.5|10012.5|184
1724257500000|2024-08-21 16:25:00|10017.5|10015.5|10018.5|10016.5|10018.5|10016.5|10016.5|10014.5|243
1724257800000|2024-08-21 16:30:00|10018|10016|10016.5|10014.5|10018.5|10016.5|10016.5|10014.5|160
1724258100000|2024-08-21 16:35:00|10017.5|10015.5|10016.5|10014.5|10017.5|10015.5|10016.5|10014.5|204
1724258400000|2024-08-21 16:40:00|10015.5|10013.5|10015.5|10013.5|10016.5|10014.5|10014.5|10012.5|739
1724258700000|2024-08-21 16:45:00|10016|10014|10014.5|10012.5|10016.5|10014.5|10013.5|10011.5|241
1724259000000|2024-08-21 16:50:00|10015.5|10013.5|10013.5|10011.5|10015.5|10013.5|10013.5|10011.5|268
1724259300000|2024-08-21 16:55:00|10014.5|10012.5|10015|10012|10015.5|10013.5|10012.5|10010.5|165
1724310000000|2024-08-22 07:00:00|10004.5|10002.5|10003.5|10001.5|10007.5|10005.5|10003.5|10001.5|1484
1724310300000|2024-08-22 07:05:00|10004.5|10002.5|10008.5|10006.5|10008.5|10006.5|10003.5|10001.5|604
1724310600000|2024-08-22 07:10:00|10007.5|10005.5|10005.5|10003.5|10009.5|10007.5|10005|10003|1148
1724310900000|2024-08-22 07:15:00|9997|9994|9999.5|9997.5|10002.5|10000.5|9994|9992|2019
1724311200000|2024-08-22 07:20:00|10000|9998|10004.5|10002.5|10005.5|10003.5|9999.5|9997.5|954
1724311500000|2024-08-22 07:25:00|10003.5|10001.5|10010|10008|10012.5|10010.5|10003.5|10001.5|1318
1724311800000|2024-08-22 07:30:00|10013.5|10010.5|10014.5|10012.5|10020|10017|10011.5|10009.5|2294
1724312100000|2024-08-22 07:35:00|10015|10013|10016.5|10014.5|10018.5|10016.5|10013.5|10011.5|1655
1724312400000|2024-08-22 07:40:00|10016|10014|10017.5|10015.5|10018.5|10016.5|10013.5|10011.5|719
1724312700000|2024-08-22 07:45:00|10018.5|10016.5|10017.5|10015.5|10020.5|10018.5|10015.5|10013.5|633
1724313000000|2024-08-22 07:50:00|10018|10016|10020.5|10018.5|10021.5|10019.5|10016.5|10014.5|1045
1724313300000|2024-08-22 07:55:00|10021.5|10019.5|10020.5|10018.5|10023.5|10021.5|10019.5|10017.5|794
1724313600000|2024-08-22 08:00:00|10019.5|10017.5|10013.5|10011.5|10020.5|10018.5|10013.5|10011.5|2034
1724313900000|2024-08-22 08:05:00|10012.5|10010.5|10006.5|10004.5|10012.5|10010.5|10005.5|10003.5|1856
1724314200000|2024-08-22 08:10:00|10007.5|10005.5|10006.5|10004.5|10008.5|10006.5|10004.5|10002.5|1051
1724314500000|2024-08-22 08:15:00|10005.5|10003.5|10005.5|10003.5|10006.5|10004.5|10003|10001|831
1724314800000|2024-08-22 08:20:00|10005|10003|10003.5|10001.5|10006.5|10004.5|10002.5|10000.5|1728
1724315100000|2024-08-22 08:25:00|10002.5|10000.5|9997.5|9995.5|10002.5|10000.5|9997.5|9995.5|1860
1724315400000|2024-08-22 08:30:00|9994|9992|9991.5|9989.5|9996.5|9994.5|9987.5|9985.5|2443
1724315700000|2024-08-22 08:35:00|9990.5|9988.5|9990.5|9988.5|9992.5|9990.5|9989.5|9987.5|851
1724316000000|2024-08-22 08:40:00|9989.5|9987.5|9988.5|9986.5|9989.5|9987.5|9986.5|9984.5|859
1724316300000|2024-08-22 08:45:00|9987.5|9985.5|9986.5|9984.5|9989.5|9987.5|9984.5|9982.5|916
1724316600000|2024-08-22 08:50:00|9985.5|9983.5|9983.5|9981.5|9987.5|9985.5|9983.5|9981.5|892
1724316900000|2024-08-22 08:55:00|9982.5|9980.5|9984.5|9982.5|9984.5|9982.5|9982.5|9980.5|1172
1724317200000|2024-08-22 09:00:00|9983.5|9981.5|9984.5|9982.5|9988.5|9986.5|9983.5|9981.5|1470
1724317500000|2024-08-22 09:05:00|9983.5|9981.5|9983.5|9981.5|9984.5|9982.5|9981.5|9979.5|847
1724317800000|2024-08-22 09:10:00|9984.5|9982.5|9986.5|9984.5|9986.5|9984.5|9984.5|9982.5|1113
1724318100000|2024-08-22 09:15:00|9985.5|9983.5|9988.5|9986.5|9988.5|9986.5|9985.5|9983.5|790
1724318400000|2024-08-22 09:20:00|9989.5|9987.5|9988.5|9986.5|9990.5|9988.5|9988.5|9986.5|1167
1724318700000|2024-08-22 09:25:00|9989.5|9987.5|9989.5|9987.5|9990.5|9988.5|9988.5|9986.5|869
1724319000000|2024-08-22 09:30:00|9990.5|9988.5|9989.5|9987.5|9990.5|9988.5|9987.5|9985.5|553
1724319300000|2024-08-22 09:35:00|9988.5|9986.5|9989.5|9987.5|9990.5|9988.5|9986.5|9984.5|535
1724319600000|2024-08-22 09:40:00|9988.5|9986.5|9985.5|9983.5|9989.5|9987.5|9985.5|9983.5|736
1724319900000|2024-08-22 09:45:00|9984.5|9982.5|9985.5|9983.5|9987.5|9985.5|9982.5|9980.5|1795
1724320200000|2024-08-22 09:50:00|9986|9984|9989.5|9987.5|9990.5|9988.5|9985.5|9983.5|1630
1724320500000|2024-08-22 09:55:00|9990.5|9988.5|9992.5|9990.5|9992.5|9990.5|9989.5|9987.5|1200
1724320800000|2024-08-22 10:00:00|9991.5|9989.5|9990.5|9988.5|9992.5|9990.5|9990.5|9988.5|452
1724321100000|2024-08-22 10:05:00|9989.5|9987.5|9989.5|9987.5|9990.5|9988.5|9989.5|9987.5|1468
1724321400000|2024-08-22 10:10:00|9990.5|9988.5|9987.5|9985.5|9990.5|9988.5|9987.5|9985.5|1114
1724321700000|2024-08-22 10:15:00|9986.5|9984.5|9986.5|9984.5|9987.5|9985.5|9985.5|9983.5|1073
1724322000000|2024-08-22 10:20:00|9985.5|9983.5|9984.5|9982.5|9986.5|9984.5|9984.5|9982.5|1270
1724322300000|2024-08-22 10:25:00|9983.5|9981.5|9983.5|9981.5|9984.5|9982.5|9983.5|9981.5|563
1724322600000|2024-08-22 10:30:00|9984.5|9982.5|9978.5|9976.5|9984.5|9982.5|9978.5|9976.5|658
1724322900000|2024-08-22 10:35:00|9979.5|9977.5|9977.5|9975.5|9979.5|9977.5|9977|9975|1273
1724323200000|2024-08-22 10:40:00|9978.5|9976.5|9976.5|9974.5|9978.5|9976.5|9975.5|9973.5|395
1724323500000|2024-08-22 10:45:00|9977.5|9975.5|9979.5|9977.5|9979.5|9977.5|9976.5|9974.5|912
1724323800000|2024-08-22 10:50:00|9978.5|9976.5|9979.5|9977.5|9980.5|9978.5|9978.5|9976.5|476
1724324100000|2024-08-22 10:55:00|9980.5|9978.5|9982.5|9980.5|9982.5|9980.5|9979.5|9977.5|1718
1724324400000|2024-08-22 11:00:00|9981.5|9979.5|9985.5|9983.5|9987.5|9985.5|9981.5|9979.5|823
1724324700000|2024-08-22 11:05:00|9984.5|9982.5|9981.5|9979.5|9984.5|9982.5|9981.5|9979.5|577
1724325000000|2024-08-22 11:10:00|9982.5|9980.5|9981.5|9979.5|9983.5|9981.5|9981.5|9979.5|1761
1724325300000|2024-08-22 11:15:00|9982.5|9980.5|9981.5|9979.5|9982.5|9980.5|9980.5|9978.5|751
1724325600000|2024-08-22 11:20:00|9980.5|9978.5|9978.5|9976.5|9982.5|9980.5|9978.5|9976.5|1057
1724325900000|2024-08-22 11:25:00|9979.5|9977.5|9978.5|9976.5|9980|9978|9978.5|9976.5|1471
1724326200000|2024-08-22 11:30:00|9977.5|9975.5|9975.5|9973.5|9977.5|9975.5|9974.5|9972.5|1561
1724326500000|2024-08-22 11:35:00|9976.5|9974.5|9972.5|9970.5|9976.5|9974.5|9972.5|9970.5|942
1724326800000|2024-08-22 11:40:00|9973.5|9971.5|9971.5|9969.5|9974.5|9972.5|9970.5|9968.5|967
1724327100000|2024-08-22 11:45:00|9970.5|9968.5|9972.5|9970.5|9972.5|9970.5|9968.5|9966.5|1547
1724327400000|2024-08-22 11:50:00|9973.5|9971.5|9973.5|9971.5|9974.5|9972.5|9971.5|9969.5|2183
1724327700000|2024-08-22 11:55:00|9972.5|9970.5|9974.5|9972.5|9975.5|9973.5|9972.5|9970.5|1372
1724328000000|2024-08-22 12:00:00|9974|9972|9974.5|9972.5|9976.5|9974.5|9972.5|9970.5|1094
1724328300000|2024-08-22 12:05:00|9975.5|9973.5|9971.5|9969.5|9975.5|9973.5|9971.5|9969.5|2479
1724328600000|2024-08-22 12:10:00|9972|9970|9972.5|9970.5|9974.5|9972.5|9971.5|9969.5|775
1724328900000|2024-08-22 12:15:00|9973|9971|9971.5|9969.5|9974.5|9972.5|9970.5|9968.5|919
1724329200000|2024-08-22 12:20:00|9970.5|9968.5|9970.5|9968.5|9973.5|9971.5|9968.5|9966.5|898
1724329500000|2024-08-22 12:25:00|9971.5|9969.5|9973|9971|9974.5|9972.5|9970.5|9968.5|1594
1724329800000|2024-08-22 12:30:00|9974|9974.5|9969.5|9967.5|9978|9976|9963.5|9961.5|4003
1724330100000|2024-08-22 12:35:00|9969|9967|9971.5|9969.5|9974.5|9972.5|9967.5|9965.5|2272
1724330400000|2024-08-22 12:40:00|9970.5|9968.5|9973.5|9971.5|9974.5|9972.5|9967.5|9965.5|1131
1724330700000|2024-08-22 12:45:00|9972.5|9970.5|9975.5|9973.5|9976.5|9974.5|9972.5|9970.5|982
1724331000000|2024-08-22 12:50:00|9975|9973|9979.5|9977.5|9979.5|9977.5|9971.5|9969.5|1652
1724331300000|2024-08-22 12:55:00|9978.5|9976.5|9978.5|9976.5|9979|9977|9975.5|9973.5|1004
1724331600000|2024-08-22 13:00:00|9979.5|9977.5|9979.5|9977.5|9982.5|9980.5|9978.5|9976.5|2902
1724331900000|2024-08-22 13:05:00|9978.5|9976.5|9985.5|9983.5|9985.5|9983.5|9978.5|9976.5|2564
1724332200000|2024-08-22 13:10:00|9985|9983|9982.5|9980.5|9985|9983|9980.5|9978.5|1509
1724332500000|2024-08-22 13:15:00|9983.5|9981.5|9982.5|9980.5|9983.5|9981.5|9979.5|9977.5|2203
1724332800000|2024-08-22 13:20:00|9981.5|9979.5|9981.5|9979.5|9982.5|9980.5|9976|9974|1198
1724333100000|2024-08-22 13:25:00|9980.5|9978.5|9981.5|9979.5|9983.5|9981.5|9980|9978|831
1724333400000|2024-08-22 13:30:00|9980.5|9978.5|9979.5|9977.5|9983.5|9981.5|9979.5|9977.5|1725
1724333700000|2024-08-22 13:35:00|9980.5|9978.5|9973.5|9971.5|9980.5|9978.5|9973.5|9971.5|2951
1724334000000|2024-08-22 13:40:00|9974|9972|9970.5|9968.5|9974.5|9972.5|9968|9966|2877
1724334300000|2024-08-22 13:45:00|9963.5|9960.5|9972.5|9970.5|9974.5|9972.5|9957.5|9954.5|4461
1724334600000|2024-08-22 13:50:00|9973.5|9971.5|9976.5|9974.5|9981|9979|9973.5|9971.5|2263
1724334900000|2024-08-22 13:55:00|9977|9975|9974.5|9972.5|9977.5|9975.5|9972.5|9970.5|740
1724335200000|2024-08-22 14:00:00|9973.5|9971.5|9960.5|9958.5|9973.5|9971.5|9959.5|9957.5|2905
1724335500000|2024-08-22 14:05:00|9961.5|9959.5|9959.5|9957.5|9962.5|9960.5|9958.5|9956.5|4517
1724335800000|2024-08-22 14:10:00|9959|9957|9956.5|9954.5|9959.5|9957.5|9955.5|9953.5|1601
1724336100000|2024-08-22 14:15:00|9957.5|9955.5|9956.5|9954.5|9960.5|9958.5|9955.5|9953.5|2944
1724336400000|2024-08-22 14:20:00|9957.5|9955.5|9952.5|9950.5|9957.5|9955.5|9950.5|9948.5|1858
1724336700000|2024-08-22 14:25:00|9953|9951|9953.5|9951.5|9955.5|9953.5|9951.5|9949.5|1330
1724337000000|2024-08-22 14:30:00|9952.5|9950.5|9954.5|9952.5|9955.5|9953.5|9950.5|9948.5|1481
1724337300000|2024-08-22 14:35:00|9955.5|9953.5|9955.5|9953.5|9956.5|9954.5|9953.5|9951.5|1410
1724337600000|2024-08-22 14:40:00|9956|9954|9950.5|9948.5|9956|9954|9950.5|9948.5|974
1724337900000|2024-08-22 14:45:00|9950|9948|9948.5|9946.5|9950.5|9948.5|9947.5|9945.5|1646
1724338200000|2024-08-22 14:50:00|9947.5|9945.5|9948.5|9946.5|9950.5|9948.5|9947.5|9945.5|1800
1724338500000|2024-08-22 14:55:00|9949.5|9947.5|9952.5|9950.5|9953.5|9951.5|9948.5|9946.5|1826
1724338800000|2024-08-22 15:00:00|9953.5|9951.5|9950.5|9948.5|9953.5|9951.5|9948.5|9946.5|1733
1724339100000|2024-08-22 15:05:00|9949.5|9947.5|9947.5|9945.5|9950|9948|9946.5|9944.5|1158
1724339400000|2024-08-22 15:10:00|9948.5|9946.5|9948.5|9946.5|9951.5|9949.5|9947.5|9945.5|6553
1724339700000|2024-08-22 15:15:00|9949.5|9947.5|9950.5|9948.5|9950.5|9948.5|9947.5|9945.5|4897
1724340000000|2024-08-22 15:20:00|9951.5|9949.5|9951.5|9949.5|9952.5|9950.5|9949.5|9947.5|1413
1724340300000|2024-08-22 15:25:00|9952.5|9950.5|9951.5|9949.5|9953.5|9951.5|9950.5|9948.5|966
1724340600000|2024-08-22 15:30:00|9952.5|9950.5|9951.5|9949.5|9952.5|9950.5|9951.5|9949.5|1317
1724340900000|2024-08-22 15:35:00|9952.5|9950.5|9953.5|9951.5|9953.5|9951.5|9951.5|9949.5|677
1724341200000|2024-08-22 15:40:00|9952.5|9950.5|9953.5|9951.5|9955.5|9953.5|9952.5|9950.5|1539
1724341500000|2024-08-22 15:45:00|9954|9952|9954.5|9952.5|9955.5|9953.5|9953.5|9951.5|421
1724341800000|2024-08-22 15:50:00|9953.5|9951.5|9952.5|9950.5|9954.5|9952.5|9951.5|9949.5|600
1724342100000|2024-08-22 15:55:00|9951.5|9949.5|9950.5|9948.5|9953.5|9951.5|9950.5|9948.5|732
1724342400000|2024-08-22 16:00:00|9949.5|9947.5|9951.5|9949.5|9952.5|9950.5|9949|9947|440
1724342700000|2024-08-22 16:05:00|9952.5|9950.5|9950.5|9948.5|9952.5|9950.5|9950.5|9948.5|237
1724343000000|2024-08-22 16:10:00|9949.5|9947.5|9951.5|9949.5|9951.5|9949.5|9949.5|9947.5|528
1724343300000|2024-08-22 16:15:00|9950.5|9948.5|9948.5|9946.5|9951|9949|9948.5|9946.5|337
1724343600000|2024-08-22 16:20:00|9947.5|9945.5|9947.5|9945.5|9948.5|9946.5|9947.5|9945.5|492
1724343900000|2024-08-22 16:25:00|9948|9946|9946.5|9944.5|9948.5|9946.5|9946.5|9944.5|350
1724344200000|2024-08-22 16:30:00|9945.5|9943.5|9946|9944|9947.5|9945.5|9945.5|9943.5|390
1724344500000|2024-08-22 16:35:00|9945.5|9943.5|9947.5|9945.5|9947.5|9945.5|9945.5|9943.5|431
1724344800000|2024-08-22 16:40:00|9947|9945|9945.5|9943.5|9947|9945|9944.5|9942.5|438
1724345100000|2024-08-22 16:45:00|9946|9944|9947.5|9945.5|9948.5|9946.5|9945.5|9943.5|461
1724345400000|2024-08-22 16:50:00|9946.5|9944.5|9948.5|9946.5|9948.5|9946.5|9946.5|9944.5|390
1724345700000|2024-08-22 16:55:00|9949.5|9947.5|9951|9949|9951|9949|9948.5|9946.5|559
1724396400000|2024-08-23 07:00:00|9961.5|9959.5|9962.5|9960.5|9967.5|9965.5|9960.5|9958.5|2957
1724396700000|2024-08-23 07:05:00|9963.5|9961.5|9961.5|9959.5|9963.5|9961.5|9958.5|9956.5|6625
1724397000000|2024-08-23 07:10:00|9962.5|9960.5|9965.5|9963.5|9965.5|9963.5|9961.5|9959.5|3444
1724397300000|2024-08-23 07:15:00|9966.5|9964.5|9964.5|9962.5|9967.5|9965.5|9963.5|9961.5|1584
1724397600000|2024-08-23 07:20:00|9963.5|9961.5|9964.5|9962.5|9966.5|9964.5|9962.5|9960.5|2823
1724397900000|2024-08-23 07:25:00|9962.5|9960.5|9960.5|9958.5|9964.5|9962.5|9960|9958|2296
1724398200000|2024-08-23 07:30:00|9959.5|9957.5|9960.5|9958.5|9961|9959|9956.5|9954.5|10181
1724398500000|2024-08-23 07:35:00|9961|9959|9959.5|9957.5|9963.5|9961.5|9959.5|9957.5|6262
1724398800000|2024-08-23 07:40:00|9959|9957|9959.5|9957.5|9960.5|9958.5|9957.5|9955.5|3220
1724399100000|2024-08-23 07:45:00|9958.5|9956.5|9953.5|9951.5|9960.5|9958.5|9953.5|9951.5|4605
1724399400000|2024-08-23 07:50:00|9953|9951|9950.5|9948.5|9953.5|9951.5|9945.5|9943.5|4916
1724399700000|2024-08-23 07:55:00|9949.5|9947.5|9953.5|9951.5|9954.5|9952.5|9948.5|9946.5|2065
1724400000000|2024-08-23 08:00:00|9952.5|9950.5|9950.5|9948.5|9952.5|9950.5|9946.5|9944.5|3167
1724400300000|2024-08-23 08:05:00|9949.5|9947.5|9947.5|9945.5|9950.5|9948.5|9946.5|9944.5|1413
1724400600000|2024-08-23 08:10:00|9948.5|9946.5|9949.5|9947.5|9951.5|9949.5|9948.5|9946.5|1010
1724400900000|2024-08-23 08:15:00|9948.5|9946.5|9951.5|9949.5|9951.5|9949.5|9948.5|9946.5|1186
1724401200000|2024-08-23 08:20:00|9950.5|9948.5|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|1900
1724401500000|2024-08-23 08:25:00|9951.5|9949.5|9956.5|9954.5|9956.5|9954.5|9950.5|9948.5|3246
1724401800000|2024-08-23 08:30:00|9955.5|9953.5|9951.5|9949.5|9955.5|9953.5|9949.5|9947.5|1646
1724402100000|2024-08-23 08:35:00|9952.5|9950.5|9951.5|9949.5|9952.5|9950.5|9951.5|9949.5|1370
1724402400000|2024-08-23 08:40:00|9951|9949|9948.5|9946.5|9951.5|9949.5|9948.5|9946.5|1068
1724402700000|2024-08-23 08:45:00|9949.5|9947.5|9950.5|9948.5|9951.5|9949.5|9948.5|9946.5|2615
1724403000000|2024-08-23 08:50:00|9951.5|9949.5|9954.5|9952.5|9955.5|9953.5|9950.5|9948.5|1748
1724403300000|2024-08-23 08:55:00|9955.5|9953.5|9955.5|9953.5|9955.5|9953.5|9953.5|9951.5|1606
1724403600000|2024-08-23 09:00:00|9954.5|9952.5|9954.5|9952.5|9955.5|9953.5|9954|9952|2003
1724403900000|2024-08-23 09:05:00|9955.5|9953.5|9958.5|9956.5|9959.5|9957.5|9954.5|9952.5|1105
1724404200000|2024-08-23 09:10:00|9957.5|9955.5|9957.5|9955.5|9958.5|9956.5|9953.5|9951.5|6715
1724404500000|2024-08-23 09:15:00|9956.5|9954.5|9954.5|9952.5|9956.5|9954.5|9953.5|9951.5|1473
1724404800000|2024-08-23 09:20:00|9953.5|9951.5|9958.5|9956.5|9959.5|9957.5|9953.5|9951.5|3504
1724405100000|2024-08-23 09:25:00|9957.5|9955.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|3361
1724405400000|2024-08-23 09:30:00|9957.5|9955.5|9959.5|9957.5|9961.5|9959.5|9957.5|9955.5|2935
1724405700000|2024-08-23 09:35:00|9958.5|9956.5|9955.5|9953.5|9958.5|9956.5|9955|9953|3141
1724406000000|2024-08-23 09:40:00|9956.5|9954.5|9956.5|9954.5|9957.5|9955.5|9954.5|9952.5|1588
1724406300000|2024-08-23 09:45:00|9955.5|9953.5|9956.5|9954.5|9958.5|9956.5|9955.5|9953.5|2109
1724406600000|2024-08-23 09:50:00|9957|9955|9955.5|9953.5|9958.5|9956.5|9955.5|9953.5|937
1724406900000|2024-08-23 09:55:00|9954.5|9952.5|9953.5|9951.5|9955.5|9953.5|9953.5|9951.5|1245
1724407200000|2024-08-23 10:00:00|9954.5|9952.5|9953.5|9951.5|9955.5|9953.5|9953.5|9951.5|2048
1724407500000|2024-08-23 10:05:00|9954.5|9952.5|9955.5|9953.5|9956.5|9954.5|9953.5|9951.5|1990
1724407800000|2024-08-23 10:10:00|9956.5|9954.5|9956.5|9954.5|9956.5|9954.5|9955.5|9953.5|1529
1724408100000|2024-08-23 10:15:00|9957.5|9955.5|9957.5|9955.5|9957.5|9955.5|9956.5|9954.5|781
1724408400000|2024-08-23 10:20:00|9957|9955|9958.5|9956.5|9959.5|9957.5|9956.5|9954.5|4737
1724408700000|2024-08-23 10:25:00|9957.5|9955.5|9958.5|9956.5|9960.5|9958.5|9957.5|9955.5|4746
1724409000000|2024-08-23 10:30:00|9959.5|9957.5|9958.5|9956.5|9959.5|9957.5|9957.5|9955.5|2112
1724409300000|2024-08-23 10:35:00|9957.5|9955.5|9959.5|9957.5|9959.5|9957.5|9957.5|9955.5|5511
1724409600000|2024-08-23 10:40:00|9958.5|9956.5|9959.5|9957.5|9959.5|9957.5|9956.5|9954.5|4815
1724409900000|2024-08-23 10:45:00|9960.5|9958.5|9961.5|9959.5|9964|9962|9960.5|9958.5|7831
1724410200000|2024-08-23 10:50:00|9962|9960|9963.5|9961.5|9964.5|9962.5|9960.5|9958.5|1011
1724410500000|2024-08-23 10:55:00|9962.5|9960.5|9961.5|9959.5|9963.5|9961.5|9961.5|9959.5|1150
1724410800000|2024-08-23 11:00:00|9961|9959|9962.5|9960.5|9962.5|9960.5|9958.5|9956.5|4549
1724411100000|2024-08-23 11:05:00|9961.5|9959.5|9961.5|9959.5|9962.5|9960.5|9958.5|9956.5|8009
1724411400000|2024-08-23 11:10:00|9960.5|9958.5|9961.5|9959.5|9963.5|9961.5|9960.5|9958.5|1554
1724411700000|2024-08-23 11:15:00|9960.5|9958.5|9958.5|9956.5|9961.5|9959.5|9957.5|9955.5|1344
1724412000000|2024-08-23 11:20:00|9957.5|9955.5|9956.5|9954.5|9959.5|9957.5|9955.5|9953.5|1186
1724412300000|2024-08-23 11:25:00|9957.5|9955.5|9959.5|9957.5|9960.5|9958.5|9956.5|9954.5|1387
1724412600000|2024-08-23 11:30:00|9960.5|9958.5|9955.5|9953.5|9960.5|9958.5|9955.5|9953.5|6493
1724412900000|2024-08-23 11:35:00|9954.5|9952.5|9953.5|9951.5|9955.5|9953.5|9953.5|9951.5|1601
1724413200000|2024-08-23 11:40:00|9952.5|9950.5|9953.5|9951.5|9953.5|9951.5|9950.5|9948.5|2146
1724413500000|2024-08-23 11:45:00|9952.5|9950.5|9952.5|9950.5|9954.5|9952.5|9951.5|9949.5|1864
1724413800000|2024-08-23 11:50:00|9953.5|9951.5|9953.5|9951.5|9954.5|9952.5|9952.5|9950.5|3890
1724414100000|2024-08-23 11:55:00|9952.5|9950.5|9950.5|9948.5|9953.5|9951.5|9950.5|9948.5|1016
1724414400000|2024-08-23 12:00:00|9949.5|9947.5|9948.5|9946.5|9951.5|9949.5|9948.5|9946.5|2089
1724414700000|2024-08-23 12:05:00|9947.5|9945.5|9946.5|9944.5|9949.5|9947.5|9945.5|9943.5|2760
1724415000000|2024-08-23 12:10:00|9947.5|9945.5|9950.5|9948.5|9951.5|9949.5|9947.5|9945.5|3554
1724415300000|2024-08-23 12:15:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9950.5|9948.5|2905
1724415600000|2024-08-23 12:20:00|9951.5|9949.5|9949.5|9947.5|9951.5|9949.5|9947.5|9945.5|1155
1724415900000|2024-08-23 12:25:00|9948.5|9946.5|9951.5|9949.5|9952.5|9950.5|9948.5|9946.5|2424
1724416200000|2024-08-23 12:30:00|9950.5|9948.5|9949.5|9947.5|9950.5|9948.5|9946.5|9944.5|2954
1724416500000|2024-08-23 12:35:00|9948.5|9946.5|9954.5|9952.5|9954.5|9952.5|9946.5|9944.5|1662
1724416800000|2024-08-23 12:40:00|9955.5|9953.5|9960.5|9958.5|9961.5|9959.5|9955.5|9953.5|3090
1724417100000|2024-08-23 12:45:00|9959.5|9957.5|9962.5|9960.5|9964.5|9962.5|9959.5|9957.5|1952
1724417400000|2024-08-23 12:50:00|9963.5|9961.5|9961.5|9959.5|9965.5|9963.5|9961.5|9959.5|2856
1724417700000|2024-08-23 12:55:00|9963|9961|9963.5|9961.5|9963.5|9961.5|9959.5|9957.5|2219
1724418000000|2024-08-23 13:00:00|9962.5|9960.5|9959.5|9957.5|9962.5|9960.5|9959.5|9957.5|904
1724418300000|2024-08-23 13:05:00|9960.5|9958.5|9962.5|9960.5|9963.5|9961.5|9960.5|9958.5|1502
1724418600000|2024-08-23 13:10:00|9961.5|9959.5|9963.5|9961.5|9964.5|9962.5|9959.5|9957.5|2662
1724418900000|2024-08-23 13:15:00|9964.5|9962.5|9962.5|9960.5|9966.5|9964.5|9961.5|9959.5|1687
1724419200000|2024-08-23 13:20:00|9961.5|9959.5|9960.5|9958.5|9963.5|9961.5|9960.5|9958.5|3309
1724419500000|2024-08-23 13:25:00|9961|9959|9964.5|9962.5|9966.5|9964.5|9960.5|9958.5|1719
1724419800000|2024-08-23 13:30:00|9963.5|9961.5|9962.5|9960.5|9964.5|9962.5|9961|9959|1721
1724420100000|2024-08-23 13:35:00|9963.5|9961.5|9958.5|9956.5|9965.5|9963.5|9958.5|9956.5|4966
1724420400000|2024-08-23 13:40:00|9957.5|9955.5|9952.5|9950.5|9958.5|9956.5|9951.5|9949.5|5196
1724420700000|2024-08-23 13:45:00|9951.5|9949.5|9950.5|9948.5|9952.5|9950.5|9950.5|9948.5|1689
1724421000000|2024-08-23 13:50:00|9951.5|9949.5|9954.5|9952.5|9954.5|9952.5|9949.5|9947.5|4330
1724421300000|2024-08-23 13:55:00|9954|9952|9957.5|9955.5|9957.5|9955.5|9952|9950|1256
1724421600000|2024-08-23 14:00:00|9957|9955|9982.5|9980.5|9982.5|9980.5|9952.5|9950.5|5257
1724421900000|2024-08-23 14:05:00|9983.5|9981.5|9987.5|9985.5|9988.5|9986.5|9978.5|9976.5|3359
1724422200000|2024-08-23 14:10:00|9988.5|9986.5|9992.5|9990.5|9999.5|9997.5|9987.5|9985.5|4969
1724422500000|2024-08-23 14:15:00|9993.5|9991.5|9987.5|9985.5|9997.5|9995.5|9986.5|9984.5|3563
1724422800000|2024-08-23 14:20:00|9988.5|9986.5|9982.5|9980.5|9989.5|9987.5|9981|9979|3076
1724423100000|2024-08-23 14:25:00|9983.5|9981.5|9989.5|9987.5|9991.5|9989.5|9983.5|9981.5|2601
1724423400000|2024-08-23 14:30:00|9989|9987|9985.5|9983.5|9989|9987|9983.5|9981.5|2509
1724423700000|2024-08-23 14:35:00|9986.5|9984.5|9993.5|9991.5|9993.5|9991.5|9980.5|9978.5|1623
1724424000000|2024-08-23 14:40:00|9993|9991|9990.5|9988.5|9995.5|9993.5|9989.5|9987.5|2643
1724424300000|2024-08-23 14:45:00|9991.5|9989.5|9998.5|9996.5|10000.5|9998.5|9990.5|9988.5|3011
1724424600000|2024-08-23 14:50:00|9997.5|9995.5|9991.5|9989.5|9998.5|9996.5|9991.5|9989.5|2171
1724424900000|2024-08-23 14:55:00|9992.5|9990.5|9988.5|9986.5|9992.5|9990.5|9986.5|9984.5|2058
1724425200000|2024-08-23 15:00:00|9989|9987|9990.5|9988.5|9997.5|9995.5|9989|9987|2545
1724425500000|2024-08-23 15:05:00|9991|9989|9988.5|9986.5|9995.5|9993.5|9985.5|9983.5|3648
1724425800000|2024-08-23 15:10:00|9989.5|9987.5|9996.5|9994.5|9997.5|9995.5|9988.5|9986.5|7604
1724426100000|2024-08-23 15:15:00|9997.5|9995.5|10001.5|9999.5|10002.5|10000.5|9996.5|9994.5|3944
1724426400000|2024-08-23 15:20:00|10002.5|10000.5|9995.5|9993.5|10002.5|10000.5|9995.5|9993.5|2328
1724426700000|2024-08-23 15:25:00|9996.5|9994.5|9993.5|9991.5|9999.5|9997.5|9993.5|9991.5|1554
1724427000000|2024-08-23 15:30:00|9992.5|9990.5|9994.5|9992.5|9997|9995|9991.5|9989.5|1859
1724427300000|2024-08-23 15:35:00|9993.5|9991.5|9994.5|9992.5|9998.5|9996.5|9993.5|9991.5|2302
1724427600000|2024-08-23 15:40:00|9995|9993|9993.5|9991.5|9996.5|9994.5|9992.5|9990.5|1720
1724427900000|2024-08-23 15:45:00|9993|9991|9989.5|9987.5|9993.5|9991.5|9989.5|9987.5|1572
1724428200000|2024-08-23 15:50:00|9988.5|9986.5|9990.5|9988.5|9990.5|9988.5|9984.5|9982.5|1975
1724428500000|2024-08-23 15:55:00|9991.5|9989.5|9994.5|9992.5|9996|9994|9989|9987|1951
1724428800000|2024-08-23 16:00:00|9993.5|9991.5|9990.5|9988.5|9994.5|9992.5|9989.5|9987.5|816
1724429100000|2024-08-23 16:05:00|9989.5|9987.5|9990.5|9988.5|9990.5|9988.5|9987.5|9985.5|370
1724429400000|2024-08-23 16:10:00|9991.5|9989.5|9994.5|9992.5|9994.5|9992.5|9990.5|9988.5|353
1724429700000|2024-08-23 16:15:00|9995.5|9993.5|9992.5|9990.5|9996|9994|9992.5|9990.5|380
1724430000000|2024-08-23 16:20:00|9993.5|9991.5|9991.5|9989.5|9993.5|9991.5|9990.5|9988.5|211
1724430300000|2024-08-23 16:25:00|9992|9990|9991.5|9989.5|9992.5|9990.5|9989.5|9987.5|215
1724430600000|2024-08-23 16:30:00|9992.5|9990.5|9989.5|9987.5|9992.5|9990.5|9988.5|9986.5|306
1724430900000|2024-08-23 16:35:00|9990|9988|9988.5|9986.5|9990.5|9988.5|9988.5|9986.5|429
1724431200000|2024-08-23 16:40:00|9988|9986|9984.5|9982.5|9988.5|9986.5|9984.5|9982.5|373
1724431500000|2024-08-23 16:45:00|9983.5|9981.5|9986.5|9984.5|9987.5|9985.5|9983.5|9981.5|524
1724431800000|2024-08-23 16:50:00|9987|9985|9987.5|9985.5|9987.5|9985.5|9985.5|9983.5|552
1724432100000|2024-08-23 16:55:00|9988|9986|9985.5|9983.5|9988.5|9986.5|9984.5|9982.5|542
1724742000000|2024-08-27 07:00:00|9970.5|9968.5|9955.5|9953.5|9970.5|9968.5|9952.5|9950.5|9786
1724742300000|2024-08-27 07:05:00|9954.5|9952.5|9955.5|9953.5|9957.5|9955.5|9952.5|9950.5|6544
1724742600000|2024-08-27 07:10:00|9954.5|9952.5|9957|9955|9959.5|9957.5|9952.5|9950.5|7077
1724742900000|2024-08-27 07:15:00|9957.5|9955.5|9952.5|9950.5|9959.5|9957.5|9952.5|9950.5|6632
1724743200000|2024-08-27 07:20:00|9953.5|9951.5|9957.5|9955.5|9957.5|9955.5|9950.5|9948.5|5567
1724743500000|2024-08-27 07:25:00|9956.5|9954.5|9958.5|9956.5|9959.5|9957.5|9954.5|9952.5|4227
1724743800000|2024-08-27 07:30:00|9959.5|9957.5|9956.5|9954.5|9960.5|9958.5|9954.5|9952.5|4536
1724744100000|2024-08-27 07:35:00|9955.5|9953.5|9953.5|9951.5|9956.5|9954.5|9953|9951|1550
1724744400000|2024-08-27 07:40:00|9954.5|9952.5|9960.5|9958.5|9960.5|9958.5|9952.5|9950.5|5377
1724744700000|2024-08-27 07:45:00|9959.5|9957.5|9956.5|9954.5|9960.5|9958.5|9956.5|9954.5|1614
1724745000000|2024-08-27 07:50:00|9957|9955|9961.5|9959.5|9962.5|9960.5|9956|9954|3655
1724745300000|2024-08-27 07:55:00|9960.5|9958.5|9954.5|9952.5|9961.5|9959.5|9953.5|9951.5|1847
1724745600000|2024-08-27 08:00:00|9954|9952|9948.5|9946.5|9954.5|9952.5|9948.5|9946.5|8016
1724745900000|2024-08-27 08:05:00|9947.5|9945.5|9945.5|9943.5|9948.5|9946.5|9945.5|9943.5|4654
1724746200000|2024-08-27 08:10:00|9944.5|9942.5|9943.5|9941.5|9944.5|9942.5|9941.5|9939.5|1821
1724746500000|2024-08-27 08:15:00|9943|9941|9942.5|9940.5|9944.5|9942.5|9940.5|9938.5|6958
1724746800000|2024-08-27 08:20:00|9943.5|9941.5|9941.5|9939.5|9945.5|9943.5|9940.5|9938.5|1543
1724747100000|2024-08-27 08:25:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9941.5|9939.5|3822
1724747400000|2024-08-27 08:30:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9940.5|9938.5|3116
1724747700000|2024-08-27 08:35:00|9944.5|9942.5|9943.5|9941.5|9944.5|9942.5|9942.5|9940.5|1676
1724748000000|2024-08-27 08:40:00|9943|9941|9942.5|9940.5|9943.5|9941.5|9940.5|9938.5|2890
1724748300000|2024-08-27 08:45:00|9942|9940|9939.5|9937.5|9942.5|9940.5|9938.5|9936.5|4099
1724748600000|2024-08-27 08:50:00|9938.5|9936.5|9943.5|9941.5|9944.5|9942.5|9938.5|9936.5|2358
1724748900000|2024-08-27 08:55:00|9944.5|9942.5|9943.5|9941.5|9945.5|9943.5|9943.5|9941.5|2346
1724749200000|2024-08-27 09:00:00|9944.5|9942.5|9945.5|9943.5|9946.5|9944.5|9943.5|9941.5|7997
1724749500000|2024-08-27 09:05:00|9945|9943|9944.5|9942.5|9946.5|9944.5|9943.5|9941.5|994
1724749800000|2024-08-27 09:10:00|9945|9943|9943.5|9941.5|9945|9943|9943.5|9941.5|2169
1724750100000|2024-08-27 09:15:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9942.5|9940.5|2186
1724750400000|2024-08-27 09:20:00|9941.5|9939.5|9940.5|9938.5|9941.5|9939.5|9940.5|9938.5|1624
1724750700000|2024-08-27 09:25:00|9939.5|9937.5|9942.5|9940.5|9943.5|9941.5|9939.5|9937.5|4428
1724751000000|2024-08-27 09:30:00|9943.5|9941.5|9941.5|9939.5|9943.5|9941.5|9940.5|9938.5|1662
1724751300000|2024-08-27 09:35:00|9940.5|9938.5|9941.5|9939.5|9941.5|9939.5|9939.5|9937.5|4090
1724751600000|2024-08-27 09:40:00|||||||||1688
1724751900000|2024-08-27 09:45:00|9942.5|9940.5|9940.5|9938.5|9942.5|9940.5|9940.5|9938.5|1472
1724752200000|2024-08-27 09:50:00|9941.5|9939.5|9940.5|9938.5|9942.5|9940.5|9940.5|9938.5|1266
1724752500000|2024-08-27 09:55:00|9941|9939|9940.5|9938.5|9941.5|9939.5|9940.5|9938.5|5676
1724752800000|2024-08-27 10:00:00|9939.5|9937.5|9935.5|9933.5|9939.5|9937.5|9935.5|9933.5|9525
1724753100000|2024-08-27 10:05:00|9936.5|9934.5|9935.5|9933.5|9937.5|9935.5|9934.5|9932.5|2998
1724753400000|2024-08-27 10:10:00|9936.5|9934.5|9937.5|9935.5|9937.5|9935.5|9934.5|9932.5|4216
1724753700000|2024-08-27 10:15:00|9936.5|9934.5|9938.5|9936.5|9940.5|9938.5|9936.5|9934.5|890
1724754000000|2024-08-27 10:20:00|9937.5|9935.5|9938.5|9936.5|9938.5|9936.5|9937.5|9935.5|637
1724754300000|2024-08-27 10:25:00|9937.5|9935.5|9936.5|9934.5|9938.5|9936.5|9935.5|9933.5|5862
1724754600000|2024-08-27 10:30:00|9935.5|9933.5|9934.5|9932.5|9935.5|9933.5|9933|9931|4762
1724754900000|2024-08-27 10:35:00|9933.5|9931.5|9931.5|9929.5|9935.5|9933.5|9931.5|9929.5|1926
1724755200000|2024-08-27 10:40:00|9932.5|9930.5|9931.5|9929.5|9932.5|9930.5|9930.5|9928.5|3500
1724755500000|2024-08-27 10:45:00|9932.5|9930.5|9929.5|9927.5|9932.5|9930.5|9929.5|9927.5|1823
1724755800000|2024-08-27 10:50:00|||||||||2039
1724756100000|2024-08-27 10:55:00|9930.5|9928.5|9931.5|9929.5|9932.5|9930.5|9930.5|9928.5|1808
1724756400000|2024-08-27 11:00:00|9930.5|9928.5|9927.5|9925.5|9931.5|9929.5|9927.5|9925.5|1315
1724756700000|2024-08-27 11:05:00|9928.5|9926.5|9930.5|9928.5|9930.5|9928.5|9927.5|9925.5|2700
1724757000000|2024-08-27 11:10:00|9931.5|9929.5|9930.5|9928.5|9931.5|9929.5|9929.5|9927.5|1556
1724757300000|2024-08-27 11:15:00|9930|9928|9932.5|9930.5|9932.5|9930.5|9930|9928|3307
1724757600000|2024-08-27 11:20:00|9931.5|9929.5|9932.5|9930.5|9933.5|9931.5|9931.5|9929.5|700
1724757900000|2024-08-27 11:25:00|9933.5|9931.5|9933.5|9931.5|9934.5|9932.5|9932.5|9930.5|1357
1724758200000|2024-08-27 11:30:00|9933|9931|9932.5|9930.5|9933.5|9931.5|9931.5|9929.5|1171
1724758500000|2024-08-27 11:35:00|9931.5|9929.5|9930.5|9928.5|9931.5|9929.5|9929.5|9927.5|1967
1724758800000|2024-08-27 11:40:00|9931.5|9929.5|9930.5|9928.5|9933.5|9931.5|9930.5|9928.5|2362
1724759100000|2024-08-27 11:45:00|9931.5|9929.5|9931.5|9929.5|9931.5|9929.5|9929.5|9927.5|1221
1724759400000|2024-08-27 11:50:00|9931|9929|9932.5|9930.5|9933.5|9931.5|9931|9929|894
1724759700000|2024-08-27 11:55:00|9931.5|9929.5|9931.5|9929.5|9931.5|9929.5|9930.5|9928.5|15852
1724760000000|2024-08-27 12:00:00|9930.5|9928.5|9929.5|9927.5|9930.5|9928.5|9928.5|9926.5|1597
1724760300000|2024-08-27 12:05:00|9930.5|9928.5|9933.5|9931.5|9933.5|9931.5|9930.5|9928.5|2017
1724760600000|2024-08-27 12:10:00|9934.5|9932.5|9934.5|9932.5|9935.5|9933.5|9933.5|9931.5|1536
1724760900000|2024-08-27 12:15:00|9933.5|9931.5|9934|9932|9935.5|9933.5|9933.5|9931.5|1130
1724761200000|2024-08-27 12:20:00|9933.5|9931.5|9930.5|9928.5|9933.5|9931.5|9929.5|9927.5|1833
1724761500000|2024-08-27 12:25:00|9931.5|9929.5|9929.5|9927.5|9931.5|9929.5|9929.5|9927.5|9765
1724761800000|2024-08-27 12:30:00|9928.5|9926.5|9928.5|9926.5|9930.5|9928.5|9928.5|9926.5|2375
1724762100000|2024-08-27 12:35:00|9929.5|9927.5|9928.5|9926.5|9929.5|9927.5|9926.5|9924.5|2271
1724762400000|2024-08-27 12:40:00|9927.5|9925.5|9925.5|9923.5|9928.5|9926.5|9924.5|9922.5|1617
1724762700000|2024-08-27 12:45:00|9924.5|9922.5|9919.5|9917.5|9925.5|9923.5|9918.5|9916.5|2713
1724763000000|2024-08-27 12:50:00|9918.5|9916.5|9920.5|9918.5|9922.5|9920.5|9918.5|9916.5|3317
1724763300000|2024-08-27 12:55:00|9920|9918|9919.5|9917.5|9922.5|9920.5|9919.5|9917.5|6782
1724763600000|2024-08-27 13:00:00|9920|9918|9923.5|9921.5|9924.5|9922.5|9919.5|9917.5|1791
1724763900000|2024-08-27 13:05:00|9923|9921|9923.5|9921.5|9924.5|9922.5|9922.5|9920.5|3698
1724764200000|2024-08-27 13:10:00|9924.5|9922.5|9923.5|9921.5|9924.5|9922.5|9920.5|9918.5|3014
1724764500000|2024-08-27 13:15:00|9924.5|9922.5|9926.5|9924.5|9927.5|9925.5|9923.5|9921.5|3230
1724764800000|2024-08-27 13:20:00|9925.5|9923.5|9926.5|9924.5|9926.5|9924.5|9923.5|9921.5|2815
1724765100000|2024-08-27 13:25:00|9925.5|9923.5|9923.5|9921.5|9925.5|9923.5|9921.5|9919.5|4070
1724765400000|2024-08-27 13:30:00|9924.5|9922.5|9924.5|9922.5|9927.5|9925.5|9923.5|9921.5|2568
1724765700000|2024-08-27 13:35:00|9925.5|9923.5|9928.5|9926.5|9928.5|9926.5|9923.5|9921.5|4955
1724766000000|2024-08-27 13:40:00|9929.5|9927.5|9926.5|9924.5|9930.5|9928.5|9925.5|9923.5|3048
1724766300000|2024-08-27 13:45:00|9927.5|9925.5|9927.5|9925.5|9929.5|9927.5|9927.5|9925.5|3402
1724766600000|2024-08-27 13:50:00|9928|9926|9928.5|9926.5|9930.5|9928.5|9927.5|9925.5|4867
1724766900000|2024-08-27 13:55:00|9927.5|9925.5|9926.5|9924.5|9928.5|9926.5|9924.5|9922.5|4534
1724767200000|2024-08-27 14:00:00|9925.5|9923.5|9929.5|9927.5|9929.5|9927.5|9923.5|9921.5|2947
1724767500000|2024-08-27 14:05:00|9928.5|9926.5|9930.5|9928.5|9931.5|9929.5|9926.5|9924.5|2954
1724767800000|2024-08-27 14:10:00|9931.5|9929.5|9924.5|9922.5|9931.5|9929.5|9923.5|9921.5|2198
1724768100000|2024-08-27 14:15:00|9925.5|9923.5|9925.5|9923.5|9925.5|9923.5|9922.5|9920.5|2414
1724768400000|2024-08-27 14:20:00|9926.5|9924.5|9928.5|9926.5|9929.5|9927.5|9925.5|9923.5|2468
1724768700000|2024-08-27 14:25:00|9927.5|9925.5|9926.5|9924.5|9927.5|9925.5|9923.5|9921.5|2857
1724769000000|2024-08-27 14:30:00|9925.5|9923.5|9924.5|9922.5|9926.5|9924.5|9924.5|9922.5|1932
1724769300000|2024-08-27 14:35:00|9925.5|9923.5|9933.5|9931.5|9933.5|9931.5|9925.5|9923.5|2635
1724769600000|2024-08-27 14:40:00|9932.5|9930.5|9933.5|9931.5|9935.5|9933.5|9931.5|9929.5|1924
1724769900000|2024-08-27 14:45:00|9932.5|9930.5|9933.5|9931.5|9934.5|9932.5|9929.5|9927.5|1688
1724770200000|2024-08-27 14:50:00|9932.5|9930.5|9925.5|9923.5|9932.5|9930.5|9925.5|9923.5|2927
1724770500000|2024-08-27 14:55:00|9924.5|9922.5|9934.5|9932.5|9934.5|9932.5|9924.5|9922.5|2793
1724770800000|2024-08-27 15:00:00|9933.5|9931.5|9934.5|9932.5|9934.5|9932.5|9929.5|9927.5|4580
1724771100000|2024-08-27 15:05:00|9935.5|9933.5|9937.5|9935.5|9937.5|9935.5|9933.5|9931.5|1675
1724771400000|2024-08-27 15:10:00|9936.5|9934.5|9937.5|9935.5|9938.5|9936.5|9936.5|9934.5|6002
1724771700000|2024-08-27 15:15:00|9938.5|9936.5|9939.5|9937.5|9939.5|9937.5|9937.5|9935.5|2632
1724772000000|2024-08-27 15:20:00|9940.5|9938.5|9939.5|9937.5|9943.5|9941.5|9939.5|9937.5|2197
1724772300000|2024-08-27 15:25:00|9940.5|9938.5|9939.5|9937.5|9940.5|9938.5|9937.5|9935.5|3381
1724772600000|2024-08-27 15:30:00|9940.5|9938.5|9937.5|9935.5|9940.5|9938.5|9937.5|9935.5|2075
1724772900000|2024-08-27 15:35:00|9938.5|9936.5|9939.5|9937.5|9941.5|9939.5|9937.5|9935.5|1697
1724773200000|2024-08-27 15:40:00|9940.5|9938.5|9940.5|9938.5|9941.5|9939.5|9939.5|9937.5|1401
1724773500000|2024-08-27 15:45:00|9940|9938|9937.5|9935.5|9940.5|9938.5|9937.5|9935.5|1704
1724773800000|2024-08-27 15:50:00|9938|9936|9937.5|9935.5|9938.5|9936.5|9937.5|9935.5|1855
1724774100000|2024-08-27 15:55:00|||||||||1984
1724774400000|2024-08-27 16:00:00|9938.5|9936.5|9938.5|9936.5|9940.5|9938.5|9937.5|9935.5|1401
1724774700000|2024-08-27 16:05:00|9939.5|9937.5|9937.5|9935.5|9939.5|9937.5|9937.5|9935.5|909
1724775000000|2024-08-27 16:10:00|9938.5|9936.5|9940.5|9938.5|9941.5|9939.5|9938.5|9936.5|758
1724775300000|2024-08-27 16:15:00|9941.5|9939.5|9942.5|9940.5|9942.5|9940.5|9940.5|9938.5|262
1724775600000|2024-08-27 16:20:00|9941.5|9939.5|9941.5|9939.5|9943.5|9941.5|9940.5|9938.5|404
1724775900000|2024-08-27 16:25:00|9942.5|9940.5|9944.5|9942.5|9944.5|9942.5|9942.5|9940.5|494
1724776200000|2024-08-27 16:30:00|9945.5|9943.5|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|289
1724776500000|2024-08-27 16:35:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9942.5|9940.5|168
1724776800000|2024-08-27 16:40:00|9944|9942|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|1765
1724777100000|2024-08-27 16:45:00|9943|9941|9942.5|9940.5|9943|9941|9942|9940|1595
1724777400000|2024-08-27 16:50:00|9943.5|9941.5|9944.5|9942.5|9945.5|9943.5|9943.5|9941.5|327
1724777700000|2024-08-27 16:55:00|9945|9943|9945.5|9943.5|9947|9945|9945|9943|467
1724828400000|2024-08-28 07:00:00|9942.5|9940.5|9945.5|9943.5|9946.5|9944.5|9939.5|9937.5|1976
1724828700000|2024-08-28 07:05:00|9946.5|9944.5|9943.5|9941.5|9946.5|9944.5|9940.5|9938.5|1596
1724829000000|2024-08-28 07:10:00|9943|9941|9947.5|9945.5|9948.5|9946.5|9941.5|9939.5|1535
1724829300000|2024-08-28 07:15:00|9948|9946|9948.5|9946.5|9952.5|9950.5|9947.5|9945.5|728
1724829600000|2024-08-28 07:20:00|9949|9947|9949.5|9947.5|9951.5|9949.5|9948.5|9946.5|670
1724829900000|2024-08-28 07:25:00|9950|9948|9953.5|9951.5|9955.5|9953.5|9949.5|9947.5|936
1724830200000|2024-08-28 07:30:00|9954.5|9952.5|9950.5|9948.5|9954.5|9952.5|9950.5|9948.5|879
1724830500000|2024-08-28 07:35:00|9951|9949|9951|9949|9952.5|9950.5|9950.5|9948.5|1350
1724830800000|2024-08-28 07:40:00|9950.5|9948.5|9950.5|9948.5|9951|9949|9947.5|9945.5|658
1724831100000|2024-08-28 07:45:00|9951|9949|9951.5|9949.5|9953.5|9951.5|9950.5|9948.5|733
1724831400000|2024-08-28 07:50:00|9952.5|9950.5|9948.5|9946.5|9952.5|9950.5|9947.5|9945.5|610
1724831700000|2024-08-28 07:55:00|9948|9946|9946.5|9944.5|9948.5|9946.5|9945|9943|467
1724832000000|2024-08-28 08:00:00|9946|9944|9948.5|9946.5|9950.5|9948.5|9945.5|9943.5|603
1724832300000|2024-08-28 08:05:00|9949|9947|9946.5|9944.5|9949.5|9947.5|9945.5|9943.5|645
1724832600000|2024-08-28 08:10:00|9947|9945|9950.5|9948.5|9951.5|9949.5|9946.5|9944.5|2090
1724832900000|2024-08-28 08:15:00|9951.5|9949.5|9952|9950|9953.5|9951.5|9949.5|9947.5|1137
1724833200000|2024-08-28 08:20:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9950.5|9948.5|192
1724833500000|2024-08-28 08:25:00|9953|9951|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|317
1724833800000|2024-08-28 08:30:00|9953|9951|9954.5|9952.5|9954.5|9952.5|9952.5|9950.5|2725
1724834100000|2024-08-28 08:35:00|9953.5|9951.5|9953.5|9951.5|9955.5|9953.5|9952.5|9950.5|1925
1724834400000|2024-08-28 08:40:00|9952.5|9950.5|9950.5|9948.5|9953.5|9951.5|9949.5|9947.5|459
1724834700000|2024-08-28 08:45:00|9951.5|9949.5|9951.5|9949.5|9953.5|9951.5|9950.5|9948.5|285
1724835000000|2024-08-28 08:50:00|9951|9949|9951.5|9949.5|9952.5|9950.5|9950.5|9948.5|297
1724835300000|2024-08-28 08:55:00|9950.5|9948.5|9944.5|9942.5|9951.5|9949.5|9943.5|9941.5|1487
1724835600000|2024-08-28 09:00:00|9943.5|9941.5|9948|9946|9948.5|9946.5|9943.5|9941.5|1121
1724835900000|2024-08-28 09:05:00|9948.5|9946.5|9949.5|9947.5|9949.5|9947.5|9945.5|9943.5|522
1724836200000|2024-08-28 09:10:00|9950.5|9948.5|9948.5|9946.5|9951.5|9949.5|9948|9946|986
1724836500000|2024-08-28 09:15:00|9948|9946|9950.5|9948.5|9951.5|9949.5|9947.5|9945.5|473
1724836800000|2024-08-28 09:20:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9949.5|9947.5|242
1724837100000|2024-08-28 09:25:00|9953|9951|9951|9949|9953.5|9951.5|9950.5|9948.5|370
1724837400000|2024-08-28 09:30:00|9951.5|9949.5|9950.5|9948.5|9951.5|9949.5|9948.5|9946.5|1498
1724837700000|2024-08-28 09:35:00|9949.5|9947.5|9952.5|9950.5|9952.5|9950.5|9948.5|9946.5|705
1724838000000|2024-08-28 09:40:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9951.5|9949.5|909
1724838300000|2024-08-28 09:45:00|9952|9950|9955.5|9953.5|9956.5|9954.5|9950.5|9948.5|420
1724838600000|2024-08-28 09:50:00|9954.5|9952.5|9956.5|9954.5|9956.5|9954.5|9954.5|9952.5|139
1724838900000|2024-08-28 09:55:00|9955.5|9953.5|9956|9954|9957.5|9955.5|9955.5|9953.5|907
1724839200000|2024-08-28 10:00:00|9956.5|9954.5|9953.5|9951.5|9957.5|9955.5|9952.5|9950.5|630
1724839500000|2024-08-28 10:05:00|9954|9952|9955.5|9953.5|9956.5|9954.5|9954|9952|286
1724839800000|2024-08-28 10:10:00|9956.5|9954.5|9956.5|9954.5|9956.5|9954.5|9955.5|9953.5|232
1724840100000|2024-08-28 10:15:00|9957|9955|9955.5|9953.5|9957.5|9955.5|9954.5|9952.5|171
1724840400000|2024-08-28 10:20:00|9956|9954|9957.5|9955.5|9957.5|9955.5|9955.5|9953.5|197
1724840700000|2024-08-28 10:25:00|9958|9956|9958.5|9956.5|9959.5|9957.5|9957.5|9955.5|1318
1724841000000|2024-08-28 10:30:00|9959.5|9957.5|9959.5|9957.5|9959.5|9957.5|9958.5|9956.5|281
1724841300000|2024-08-28 10:35:00|9959|9957|9959.5|9957.5|9959.5|9957.5|9959|9957|160
1724841600000|2024-08-28 10:40:00|9960.5|9958.5|9960.5|9958.5|9961.5|9959.5|9959.5|9957.5|352
1724841900000|2024-08-28 10:45:00|9960|9958|9961|9959|9961.5|9959.5|9959|9957|107
1724842200000|2024-08-28 10:50:00|9961.5|9959.5|9960.5|9958.5|9961.5|9959.5|9959.5|9957.5|23
1724842500000|2024-08-28 10:55:00|9961|9959|9962.5|9960.5|9963.5|9961.5|9960.5|9958.5|217
1724842800000|2024-08-28 11:00:00|9963.5|9961.5|9964|9962|9965.5|9963.5|9962.5|9960.5|500
1724843100000|2024-08-28 11:05:00|9964.5|9962.5|9963.5|9961.5|9965.5|9963.5|9963.5|9961.5|447
1724843400000|2024-08-28 11:10:00|9964|9962|9966.5|9964.5|9966.5|9964.5|9964|9962|413
1724843700000|2024-08-28 11:15:00|9967.5|9965.5|9966.5|9964.5|9967.5|9965.5|9966.5|9964.5|641
1724844000000|2024-08-28 11:20:00|9967|9965|9968|9966|9968.5|9966.5|9965.5|9963.5|220
1724844300000|2024-08-28 11:25:00|9968.5|9966.5|9967.5|9965.5|9968.5|9966.5|9966.5|9964.5|196
1724844600000|2024-08-28 11:30:00|9967|9965|9964.5|9962.5|9967|9965|9964.5|9962.5|128
1724844900000|2024-08-28 11:35:00|9965.5|9963.5|9964.5|9962.5|9965.5|9963.5|9963.5|9961.5|208
1724845200000|2024-08-28 11:40:00|9965.5|9963.5|9962.5|9960.5|9967.5|9965.5|9962.5|9960.5|648
1724845500000|2024-08-28 11:45:00|9963|9961|9963.5|9961.5|9964.5|9962.5|9962.5|9960.5|115
1724845800000|2024-08-28 11:50:00|9962.5|9960.5|9963.5|9961.5|9963.5|9961.5|9961.5|9959.5|124
1724846100000|2024-08-28 11:55:00|9962.5|9960.5|9963.5|9961.5|9964.5|9962.5|9962.5|9960.5|94
1724846400000|2024-08-28 12:00:00|9964|9962|9959.5|9957.5|9964.5|9962.5|9959.5|9957.5|1002
1724846700000|2024-08-28 12:05:00|9958.5|9956.5|9960|9958|9960.5|9958.5|9957.5|9955.5|279
1724847000000|2024-08-28 12:10:00|9959.5|9957.5|9952.5|9950.5|9960.5|9958.5|9951.5|9949.5|1359
1724847300000|2024-08-28 12:15:00|9951.5|9949.5|9952.5|9950.5|9956|9954|9950.5|9948.5|377
1724847600000|2024-08-28 12:20:00|9953|9951|9952.5|9950.5|9954|9952|9951.5|9949.5|215
1724847900000|2024-08-28 12:25:00|9953.5|9951.5|9947.5|9945.5|9953.5|9951.5|9947.5|9945.5|1637
1724848200000|2024-08-28 12:30:00|9947|9945|9946.5|9944.5|9948|9946|9944.5|9942.5|604
1724848500000|2024-08-28 12:35:00|9945.5|9943.5|9943.5|9941.5|9946.5|9944.5|9942.5|9940.5|595
1724848800000|2024-08-28 12:40:00|9942.5|9940.5|9944.5|9942.5|9945.5|9943.5|9941.5|9939.5|561
1724849100000|2024-08-28 12:45:00|9945|9943|9948|9946|9948.5|9946.5|9943.5|9941.5|391
1724849400000|2024-08-28 12:50:00|9947.5|9945.5|9943.5|9941.5|9949.5|9947.5|9942.5|9940.5|607
1724849700000|2024-08-28 12:55:00|9943|9941|9946.5|9944.5|9946.5|9944.5|9942.5|9940.5|208
1724850000000|2024-08-28 13:00:00|9945.5|9943.5|9943.5|9941.5|9945.5|9943.5|9943.5|9941.5|277
1724850300000|2024-08-28 13:05:00|9942.5|9940.5|9939.5|9937.5|9944.5|9942.5|9939.5|9937.5|2211
1724850600000|2024-08-28 13:10:00|9938.5|9936.5|9942.5|9940.5|9942.5|9940.5|9938.5|9936.5|1012
1724850900000|2024-08-28 13:15:00|9941.5|9939.5|9945.5|9943.5|9948.5|9946.5|9940.5|9938.5|1678
1724851200000|2024-08-28 13:20:00|9944.5|9942.5|9942.5|9940.5|9945.5|9943.5|9941.5|9939.5|565
1724851500000|2024-08-28 13:25:00|9942|9940|9937.5|9935.5|9943.5|9941.5|9936.5|9934.5|589
1724851800000|2024-08-28 13:30:00|9937|9935|9933.5|9931.5|9937.5|9935.5|9932.5|9930.5|1586
1724852100000|2024-08-28 13:35:00|9934|9932|9931.5|9929.5|9935.5|9933.5|9931|9929|536
1724852400000|2024-08-28 13:40:00|9931|9929|9931.5|9929.5|9932.5|9930.5|9928.5|9926.5|695
1724852700000|2024-08-28 13:45:00|9932|9930|9932.5|9930.5|9934|9932|9930.5|9928.5|436
1724853000000|2024-08-28 13:50:00|9932|9930|9931.5|9929.5|9935.5|9933.5|9930.5|9928.5|717
1724853300000|2024-08-28 13:55:00|9930.5|9928.5|9936.5|9934.5|9936.5|9934.5|9929.5|9927.5|702
1724853600000|2024-08-28 14:00:00|9935.5|9933.5|9935|9933|9936.5|9934.5|9932.5|9930.5|838
1724853900000|2024-08-28 14:05:00|9934.5|9932.5|9937.5|9935.5|9938.5|9936.5|9933.5|9931.5|499
1724854200000|2024-08-28 14:10:00|9936.5|9934.5|9937.5|9935.5|9939.5|9937.5|9936.5|9934.5|355
1724854500000|2024-08-28 14:15:00|9936.5|9934.5|9938.5|9936.5|9940.5|9938.5|9936.5|9934.5|2217
1724854800000|2024-08-28 14:20:00|9939.5|9937.5|9938|9936|9941.5|9939.5|9937.5|9935.5|1312
1724855100000|2024-08-28 14:25:00|9937.5|9935.5|9934.5|9932.5|9938.5|9936.5|9934.5|9932.5|1145
1724855400000|2024-08-28 14:30:00|9935|9933|9937.5|9935.5|9938.5|9936.5|9934.5|9932.5|729
1724855700000|2024-08-28 14:35:00|9938|9936|9937.5|9935.5|9938.5|9936.5|9936.5|9934.5|218
1724856000000|2024-08-28 14:40:00|9937|9935|9939.5|9937.5|9941.5|9939.5|9936.5|9934.5|782
1724856300000|2024-08-28 14:45:00|9938.5|9936.5|9943.5|9941.5|9944.5|9942.5|9938.5|9936.5|1548
1724856600000|2024-08-28 14:50:00|9944|9942|9940.5|9938.5|9944.5|9942.5|9939.5|9937.5|181
1724856900000|2024-08-28 14:55:00|9941.5|9939.5|9938.5|9936.5|9941.5|9939.5|9937.5|9935.5|1251
1724857200000|2024-08-28 15:00:00|9937.5|9935.5|9935.5|9933.5|9939.5|9937.5|9935.5|9933.5|652
1724857500000|2024-08-28 15:05:00|9936|9934|9932.5|9930.5|9936.5|9934.5|9931.5|9929.5|1055
1724857800000|2024-08-28 15:10:00|9931.5|9929.5|9933.5|9931.5|9934.5|9932.5|9930.5|9928.5|1581
1724742000000|2024-08-27 07:00:00|9970.5|9968.5|9955.5|9953.5|9970.5|9968.5|9952.5|9950.5|9786
1724742300000|2024-08-27 07:05:00|9954.5|9952.5|9955.5|9953.5|9957.5|9955.5|9952.5|9950.5|6544
1724742600000|2024-08-27 07:10:00|9954.5|9952.5|9957|9955|9959.5|9957.5|9952.5|9950.5|7077
1724742900000|2024-08-27 07:15:00|9957.5|9955.5|9952.5|9950.5|9959.5|9957.5|9952.5|9950.5|6632
1724743200000|2024-08-27 07:20:00|9953.5|9951.5|9957.5|9955.5|9957.5|9955.5|9950.5|9948.5|5567
1724743500000|2024-08-27 07:25:00|9956.5|9954.5|9958.5|9956.5|9959.5|9957.5|9954.5|9952.5|4227
1724743800000|2024-08-27 07:30:00|9959.5|9957.5|9956.5|9954.5|9960.5|9958.5|9954.5|9952.5|4536
1724744100000|2024-08-27 07:35:00|9955.5|9953.5|9953.5|9951.5|9956.5|9954.5|9953|9951|1550
1724744400000|2024-08-27 07:40:00|9954.5|9952.5|9960.5|9958.5|9960.5|9958.5|9952.5|9950.5|5377
1724744700000|2024-08-27 07:45:00|9959.5|9957.5|9956.5|9954.5|9960.5|9958.5|9956.5|9954.5|1614
1724745000000|2024-08-27 07:50:00|9957|9955|9961.5|9959.5|9962.5|9960.5|9956|9954|3655
1724745300000|2024-08-27 07:55:00|9960.5|9958.5|9954.5|9952.5|9961.5|9959.5|9953.5|9951.5|1847
1724745600000|2024-08-27 08:00:00|9954|9952|9948.5|9946.5|9954.5|9952.5|9948.5|9946.5|8016
1724745900000|2024-08-27 08:05:00|9947.5|9945.5|9945.5|9943.5|9948.5|9946.5|9945.5|9943.5|4654
1724746200000|2024-08-27 08:10:00|9944.5|9942.5|9943.5|9941.5|9944.5|9942.5|9941.5|9939.5|1821
1724746500000|2024-08-27 08:15:00|9943|9941|9942.5|9940.5|9944.5|9942.5|9940.5|9938.5|6958
1724746800000|2024-08-27 08:20:00|9943.5|9941.5|9941.5|9939.5|9945.5|9943.5|9940.5|9938.5|1543
1724747100000|2024-08-27 08:25:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9941.5|9939.5|3822
1724747400000|2024-08-27 08:30:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9940.5|9938.5|3116
1724747700000|2024-08-27 08:35:00|9944.5|9942.5|9943.5|9941.5|9944.5|9942.5|9942.5|9940.5|1676
1724748000000|2024-08-27 08:40:00|9943|9941|9942.5|9940.5|9943.5|9941.5|9940.5|9938.5|2890
1724748300000|2024-08-27 08:45:00|9942|9940|9939.5|9937.5|9942.5|9940.5|9938.5|9936.5|4099
1724748600000|2024-08-27 08:50:00|9938.5|9936.5|9943.5|9941.5|9944.5|9942.5|9938.5|9936.5|2358
1724748900000|2024-08-27 08:55:00|9944.5|9942.5|9943.5|9941.5|9945.5|9943.5|9943.5|9941.5|2346
1724749200000|2024-08-27 09:00:00|9944.5|9942.5|9945.5|9943.5|9946.5|9944.5|9943.5|9941.5|7997
1724749500000|2024-08-27 09:05:00|9945|9943|9944.5|9942.5|9946.5|9944.5|9943.5|9941.5|994
1724749800000|2024-08-27 09:10:00|9945|9943|9943.5|9941.5|9945|9943|9943.5|9941.5|2169
1724750100000|2024-08-27 09:15:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9942.5|9940.5|2186
1724750400000|2024-08-27 09:20:00|9941.5|9939.5|9940.5|9938.5|9941.5|9939.5|9940.5|9938.5|1624
1724750700000|2024-08-27 09:25:00|9939.5|9937.5|9942.5|9940.5|9943.5|9941.5|9939.5|9937.5|4428
1724751000000|2024-08-27 09:30:00|9943.5|9941.5|9941.5|9939.5|9943.5|9941.5|9940.5|9938.5|1662
1724751300000|2024-08-27 09:35:00|9940.5|9938.5|9941.5|9939.5|9941.5|9939.5|9939.5|9937.5|4090
1724751600000|2024-08-27 09:40:00|||||||||1688
1724751900000|2024-08-27 09:45:00|9942.5|9940.5|9940.5|9938.5|9942.5|9940.5|9940.5|9938.5|1472
1724752200000|2024-08-27 09:50:00|9941.5|9939.5|9940.5|9938.5|9942.5|9940.5|9940.5|9938.5|1266
1724752500000|2024-08-27 09:55:00|9941|9939|9940.5|9938.5|9941.5|9939.5|9940.5|9938.5|5676
1724752800000|2024-08-27 10:00:00|9939.5|9937.5|9935.5|9933.5|9939.5|9937.5|9935.5|9933.5|9525
1724753100000|2024-08-27 10:05:00|9936.5|9934.5|9935.5|9933.5|9937.5|9935.5|9934.5|9932.5|2998
1724753400000|2024-08-27 10:10:00|9936.5|9934.5|9937.5|9935.5|9937.5|9935.5|9934.5|9932.5|4216
1724753700000|2024-08-27 10:15:00|9936.5|9934.5|9938.5|9936.5|9940.5|9938.5|9936.5|9934.5|890
1724754000000|2024-08-27 10:20:00|9937.5|9935.5|9938.5|9936.5|9938.5|9936.5|9937.5|9935.5|637
1724754300000|2024-08-27 10:25:00|9937.5|9935.5|9936.5|9934.5|9938.5|9936.5|9935.5|9933.5|5862
1724754600000|2024-08-27 10:30:00|9935.5|9933.5|9934.5|9932.5|9935.5|9933.5|9933|9931|4762
1724754900000|2024-08-27 10:35:00|9933.5|9931.5|9931.5|9929.5|9935.5|9933.5|9931.5|9929.5|1926
1724755200000|2024-08-27 10:40:00|9932.5|9930.5|9931.5|9929.5|9932.5|9930.5|9930.5|9928.5|3500
1724755500000|2024-08-27 10:45:00|9932.5|9930.5|9929.5|9927.5|9932.5|9930.5|9929.5|9927.5|1823
1724755800000|2024-08-27 10:50:00|||||||||2039
1724756100000|2024-08-27 10:55:00|9930.5|9928.5|9931.5|9929.5|9932.5|9930.5|9930.5|9928.5|1808
1724756400000|2024-08-27 11:00:00|9930.5|9928.5|9927.5|9925.5|9931.5|9929.5|9927.5|9925.5|1315
1724756700000|2024-08-27 11:05:00|9928.5|9926.5|9930.5|9928.5|9930.5|9928.5|9927.5|9925.5|2700
1724757000000|2024-08-27 11:10:00|9931.5|9929.5|9930.5|9928.5|9931.5|9929.5|9929.5|9927.5|1556
1724757300000|2024-08-27 11:15:00|9930|9928|9932.5|9930.5|9932.5|9930.5|9930|9928|3307
1724757600000|2024-08-27 11:20:00|9931.5|9929.5|9932.5|9930.5|9933.5|9931.5|9931.5|9929.5|700
1724757900000|2024-08-27 11:25:00|9933.5|9931.5|9933.5|9931.5|9934.5|9932.5|9932.5|9930.5|1357
1724758200000|2024-08-27 11:30:00|9933|9931|9932.5|9930.5|9933.5|9931.5|9931.5|9929.5|1171
1724758500000|2024-08-27 11:35:00|9931.5|9929.5|9930.5|9928.5|9931.5|9929.5|9929.5|9927.5|1967
1724758800000|2024-08-27 11:40:00|9931.5|9929.5|9930.5|9928.5|9933.5|9931.5|9930.5|9928.5|2362
1724759100000|2024-08-27 11:45:00|9931.5|9929.5|9931.5|9929.5|9931.5|9929.5|9929.5|9927.5|1221
1724759400000|2024-08-27 11:50:00|9931|9929|9932.5|9930.5|9933.5|9931.5|9931|9929|894
1724759700000|2024-08-27 11:55:00|9931.5|9929.5|9931.5|9929.5|9931.5|9929.5|9930.5|9928.5|15852
1724760000000|2024-08-27 12:00:00|9930.5|9928.5|9929.5|9927.5|9930.5|9928.5|9928.5|9926.5|1597
1724760300000|2024-08-27 12:05:00|9930.5|9928.5|9933.5|9931.5|9933.5|9931.5|9930.5|9928.5|2017
1724760600000|2024-08-27 12:10:00|9934.5|9932.5|9934.5|9932.5|9935.5|9933.5|9933.5|9931.5|1536
1724760900000|2024-08-27 12:15:00|9933.5|9931.5|9934|9932|9935.5|9933.5|9933.5|9931.5|1130
1724761200000|2024-08-27 12:20:00|9933.5|9931.5|9930.5|9928.5|9933.5|9931.5|9929.5|9927.5|1833
1724761500000|2024-08-27 12:25:00|9931.5|9929.5|9929.5|9927.5|9931.5|9929.5|9929.5|9927.5|9765
1724761800000|2024-08-27 12:30:00|9928.5|9926.5|9928.5|9926.5|9930.5|9928.5|9928.5|9926.5|2375
1724762100000|2024-08-27 12:35:00|9929.5|9927.5|9928.5|9926.5|9929.5|9927.5|9926.5|9924.5|2271
1724762400000|2024-08-27 12:40:00|9927.5|9925.5|9925.5|9923.5|9928.5|9926.5|9924.5|9922.5|1617
1724762700000|2024-08-27 12:45:00|9924.5|9922.5|9919.5|9917.5|9925.5|9923.5|9918.5|9916.5|2713
1724763000000|2024-08-27 12:50:00|9918.5|9916.5|9920.5|9918.5|9922.5|9920.5|9918.5|9916.5|3317
1724763300000|2024-08-27 12:55:00|9920|9918|9919.5|9917.5|9922.5|9920.5|9919.5|9917.5|6782
1724763600000|2024-08-27 13:00:00|9920|9918|9923.5|9921.5|9924.5|9922.5|9919.5|9917.5|1791
1724763900000|2024-08-27 13:05:00|9923|9921|9923.5|9921.5|9924.5|9922.5|9922.5|9920.5|3698
1724764200000|2024-08-27 13:10:00|9924.5|9922.5|9923.5|9921.5|9924.5|9922.5|9920.5|9918.5|3014
1724764500000|2024-08-27 13:15:00|9924.5|9922.5|9926.5|9924.5|9927.5|9925.5|9923.5|9921.5|3230
1724764800000|2024-08-27 13:20:00|9925.5|9923.5|9926.5|9924.5|9926.5|9924.5|9923.5|9921.5|2815
1724765100000|2024-08-27 13:25:00|9925.5|9923.5|9923.5|9921.5|9925.5|9923.5|9921.5|9919.5|4070
1724765400000|2024-08-27 13:30:00|9924.5|9922.5|9924.5|9922.5|9927.5|9925.5|9923.5|9921.5|2568
1724765700000|2024-08-27 13:35:00|9925.5|9923.5|9928.5|9926.5|9928.5|9926.5|9923.5|9921.5|4955
1724766000000|2024-08-27 13:40:00|9929.5|9927.5|9926.5|9924.5|9930.5|9928.5|9925.5|9923.5|3048
1724766300000|2024-08-27 13:45:00|9927.5|9925.5|9927.5|9925.5|9929.5|9927.5|9927.5|9925.5|3402
1724766600000|2024-08-27 13:50:00|9928|9926|9928.5|9926.5|9930.5|9928.5|9927.5|9925.5|4867
1724766900000|2024-08-27 13:55:00|9927.5|9925.5|9926.5|9924.5|9928.5|9926.5|9924.5|9922.5|4534
1724767200000|2024-08-27 14:00:00|9925.5|9923.5|9929.5|9927.5|9929.5|9927.5|9923.5|9921.5|2947
1724767500000|2024-08-27 14:05:00|9928.5|9926.5|9930.5|9928.5|9931.5|9929.5|9926.5|9924.5|2954
1724767800000|2024-08-27 14:10:00|9931.5|9929.5|9924.5|9922.5|9931.5|9929.5|9923.5|9921.5|2198
1724768100000|2024-08-27 14:15:00|9925.5|9923.5|9925.5|9923.5|9925.5|9923.5|9922.5|9920.5|2414
1724768400000|2024-08-27 14:20:00|9926.5|9924.5|9928.5|9926.5|9929.5|9927.5|9925.5|9923.5|2468
1724768700000|2024-08-27 14:25:00|9927.5|9925.5|9926.5|9924.5|9927.5|9925.5|9923.5|9921.5|2857
1724769000000|2024-08-27 14:30:00|9925.5|9923.5|9924.5|9922.5|9926.5|9924.5|9924.5|9922.5|1932
1724769300000|2024-08-27 14:35:00|9925.5|9923.5|9933.5|9931.5|9933.5|9931.5|9925.5|9923.5|2635
1724769600000|2024-08-27 14:40:00|9932.5|9930.5|9933.5|9931.5|9935.5|9933.5|9931.5|9929.5|1924
1724769900000|2024-08-27 14:45:00|9932.5|9930.5|9933.5|9931.5|9934.5|9932.5|9929.5|9927.5|1688
1724770200000|2024-08-27 14:50:00|9932.5|9930.5|9925.5|9923.5|9932.5|9930.5|9925.5|9923.5|2927
1724770500000|2024-08-27 14:55:00|9924.5|9922.5|9934.5|9932.5|9934.5|9932.5|9924.5|9922.5|2793
1724770800000|2024-08-27 15:00:00|9933.5|9931.5|9934.5|9932.5|9934.5|9932.5|9929.5|9927.5|4580
1724771100000|2024-08-27 15:05:00|9935.5|9933.5|9937.5|9935.5|9937.5|9935.5|9933.5|9931.5|1675
1724771400000|2024-08-27 15:10:00|9936.5|9934.5|9937.5|9935.5|9938.5|9936.5|9936.5|9934.5|6002
1724771700000|2024-08-27 15:15:00|9938.5|9936.5|9939.5|9937.5|9939.5|9937.5|9937.5|9935.5|2632
1724772000000|2024-08-27 15:20:00|9940.5|9938.5|9939.5|9937.5|9943.5|9941.5|9939.5|9937.5|2197
1724772300000|2024-08-27 15:25:00|9940.5|9938.5|9939.5|9937.5|9940.5|9938.5|9937.5|9935.5|3381
1724772600000|2024-08-27 15:30:00|9940.5|9938.5|9937.5|9935.5|9940.5|9938.5|9937.5|9935.5|2075
1724772900000|2024-08-27 15:35:00|9938.5|9936.5|9939.5|9937.5|9941.5|9939.5|9937.5|9935.5|1697
1724773200000|2024-08-27 15:40:00|9940.5|9938.5|9940.5|9938.5|9941.5|9939.5|9939.5|9937.5|1401
1724773500000|2024-08-27 15:45:00|9940|9938|9937.5|9935.5|9940.5|9938.5|9937.5|9935.5|1704
1724773800000|2024-08-27 15:50:00|9938|9936|9937.5|9935.5|9938.5|9936.5|9937.5|9935.5|1855
1724774100000|2024-08-27 15:55:00|||||||||1984
1724774400000|2024-08-27 16:00:00|9938.5|9936.5|9938.5|9936.5|9940.5|9938.5|9937.5|9935.5|1401
1724774700000|2024-08-27 16:05:00|9939.5|9937.5|9937.5|9935.5|9939.5|9937.5|9937.5|9935.5|909
1724775000000|2024-08-27 16:10:00|9938.5|9936.5|9940.5|9938.5|9941.5|9939.5|9938.5|9936.5|758
1724775300000|2024-08-27 16:15:00|9941.5|9939.5|9942.5|9940.5|9942.5|9940.5|9940.5|9938.5|262
1724775600000|2024-08-27 16:20:00|9941.5|9939.5|9941.5|9939.5|9943.5|9941.5|9940.5|9938.5|404
1724775900000|2024-08-27 16:25:00|9942.5|9940.5|9944.5|9942.5|9944.5|9942.5|9942.5|9940.5|494
1724776200000|2024-08-27 16:30:00|9945.5|9943.5|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|289
1724776500000|2024-08-27 16:35:00|9942.5|9940.5|9943.5|9941.5|9944.5|9942.5|9942.5|9940.5|168
1724776800000|2024-08-27 16:40:00|9944|9942|9943.5|9941.5|9945.5|9943.5|9942.5|9940.5|1765
1724777100000|2024-08-27 16:45:00|9943|9941|9942.5|9940.5|9943|9941|9942|9940|1595
1724777400000|2024-08-27 16:50:00|9943.5|9941.5|9944.5|9942.5|9945.5|9943.5|9943.5|9941.5|327
1724777700000|2024-08-27 16:55:00|9945|9943|9945.5|9943.5|9947|9945|9945|9943|467
1724828400000|2024-08-28 07:00:00|9942.5|9940.5|9945.5|9943.5|9946.5|9944.5|9939.5|9937.5|1976
1724828700000|2024-08-28 07:05:00|9946.5|9944.5|9943.5|9941.5|9946.5|9944.5|9940.5|9938.5|1596
1724829000000|2024-08-28 07:10:00|9943|9941|9947.5|9945.5|9948.5|9946.5|9941.5|9939.5|1535
1724829300000|2024-08-28 07:15:00|9948|9946|9948.5|9946.5|9952.5|9950.5|9947.5|9945.5|728
1724829600000|2024-08-28 07:20:00|9949|9947|9949.5|9947.5|9951.5|9949.5|9948.5|9946.5|670
1724829900000|2024-08-28 07:25:00|9950|9948|9953.5|9951.5|9955.5|9953.5|9949.5|9947.5|936
1724830200000|2024-08-28 07:30:00|9954.5|9952.5|9950.5|9948.5|9954.5|9952.5|9950.5|9948.5|879
1724830500000|2024-08-28 07:35:00|9951|9949|9951|9949|9952.5|9950.5|9950.5|9948.5|1350
1724830800000|2024-08-28 07:40:00|9950.5|9948.5|9950.5|9948.5|9951|9949|9947.5|9945.5|658
1724831100000|2024-08-28 07:45:00|9951|9949|9951.5|9949.5|9953.5|9951.5|9950.5|9948.5|733
1724831400000|2024-08-28 07:50:00|9952.5|9950.5|9948.5|9946.5|9952.5|9950.5|9947.5|9945.5|610
1724831700000|2024-08-28 07:55:00|9948|9946|9946.5|9944.5|9948.5|9946.5|9945|9943|467
1724832000000|2024-08-28 08:00:00|9946|9944|9948.5|9946.5|9950.5|9948.5|9945.5|9943.5|603
1724832300000|2024-08-28 08:05:00|9949|9947|9946.5|9944.5|9949.5|9947.5|9945.5|9943.5|645
1724832600000|2024-08-28 08:10:00|9947|9945|9950.5|9948.5|9951.5|9949.5|9946.5|9944.5|2090
1724832900000|2024-08-28 08:15:00|9951.5|9949.5|9952|9950|9953.5|9951.5|9949.5|9947.5|1137
1724833200000|2024-08-28 08:20:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9950.5|9948.5|192
1724833500000|2024-08-28 08:25:00|9953|9951|9952.5|9950.5|9953.5|9951.5|9950.5|9948.5|317
1724833800000|2024-08-28 08:30:00|9953|9951|9954.5|9952.5|9954.5|9952.5|9952.5|9950.5|2725
1724834100000|2024-08-28 08:35:00|9953.5|9951.5|9953.5|9951.5|9955.5|9953.5|9952.5|9950.5|1925
1724834400000|2024-08-28 08:40:00|9952.5|9950.5|9950.5|9948.5|9953.5|9951.5|9949.5|9947.5|459
1724834700000|2024-08-28 08:45:00|9951.5|9949.5|9951.5|9949.5|9953.5|9951.5|9950.5|9948.5|285
1724835000000|2024-08-28 08:50:00|9951|9949|9951.5|9949.5|9952.5|9950.5|9950.5|9948.5|297
1724835300000|2024-08-28 08:55:00|9950.5|9948.5|9944.5|9942.5|9951.5|9949.5|9943.5|9941.5|1487
1724835600000|2024-08-28 09:00:00|9943.5|9941.5|9948|9946|9948.5|9946.5|9943.5|9941.5|1121
1724835900000|2024-08-28 09:05:00|9948.5|9946.5|9949.5|9947.5|9949.5|9947.5|9945.5|9943.5|522
1724836200000|2024-08-28 09:10:00|9950.5|9948.5|9948.5|9946.5|9951.5|9949.5|9948|9946|986
1724836500000|2024-08-28 09:15:00|9948|9946|9950.5|9948.5|9951.5|9949.5|9947.5|9945.5|473
1724836800000|2024-08-28 09:20:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9949.5|9947.5|242
1724837100000|2024-08-28 09:25:00|9953|9951|9951|9949|9953.5|9951.5|9950.5|9948.5|370
1724837400000|2024-08-28 09:30:00|9951.5|9949.5|9950.5|9948.5|9951.5|9949.5|9948.5|9946.5|1498
1724837700000|2024-08-28 09:35:00|9949.5|9947.5|9952.5|9950.5|9952.5|9950.5|9948.5|9946.5|705
1724838000000|2024-08-28 09:40:00|9951.5|9949.5|9952.5|9950.5|9952.5|9950.5|9951.5|9949.5|909
1724838300000|2024-08-28 09:45:00|9952|9950|9955.5|9953.5|9956.5|9954.5|9950.5|9948.5|420
1724838600000|2024-08-28 09:50:00|9954.5|9952.5|9956.5|9954.5|9956.5|9954.5|9954.5|9952.5|139
1724838900000|2024-08-28 09:55:00|9955.5|9953.5|9956|9954|9957.5|9955.5|9955.5|9953.5|907
1724839200000|2024-08-28 10:00:00|9956.5|9954.5|9953.5|9951.5|9957.5|9955.5|9952.5|9950.5|630
1724839500000|2024-08-28 10:05:00|9954|9952|9955.5|9953.5|9956.5|9954.5|9954|9952|286
1724839800000|2024-08-28 10:10:00|9956.5|9954.5|9956.5|9954.5|9956.5|9954.5|9955.5|9953.5|232
1724840100000|2024-08-28 10:15:00|9957|9955|9955.5|9953.5|9957.5|9955.5|9954.5|9952.5|171
1724840400000|2024-08-28 10:20:00|9956|9954|9957.5|9955.5|9957.5|9955.5|9955.5|9953.5|197
1724840700000|2024-08-28 10:25:00|9958|9956|9958.5|9956.5|9959.5|9957.5|9957.5|9955.5|1318
1724841000000|2024-08-28 10:30:00|9959.5|9957.5|9959.5|9957.5|9959.5|9957.5|9958.5|9956.5|281
1724841300000|2024-08-28 10:35:00|9959|9957|9959.5|9957.5|9959.5|9957.5|9959|9957|160
1724841600000|2024-08-28 10:40:00|9960.5|9958.5|9960.5|9958.5|9961.5|9959.5|9959.5|9957.5|352
1724841900000|2024-08-28 10:45:00|9960|9958|9961|9959|9961.5|9959.5|9959|9957|107
1724842200000|2024-08-28 10:50:00|9961.5|9959.5|9960.5|9958.5|9961.5|9959.5|9959.5|9957.5|23
1724842500000|2024-08-28 10:55:00|9961|9959|9962.5|9960.5|9963.5|9961.5|9960.5|9958.5|217
1724842800000|2024-08-28 11:00:00|9963.5|9961.5|9964|9962|9965.5|9963.5|9962.5|9960.5|500
1724843100000|2024-08-28 11:05:00|9964.5|9962.5|9963.5|9961.5|9965.5|9963.5|9963.5|9961.5|447
1724843400000|2024-08-28 11:10:00|9964|9962|9966.5|9964.5|9966.5|9964.5|9964|9962|413
1724843700000|2024-08-28 11:15:00|9967.5|9965.5|9966.5|9964.5|9967.5|9965.5|9966.5|9964.5|641
1724844000000|2024-08-28 11:20:00|9967|9965|9968|9966|9968.5|9966.5|9965.5|9963.5|220
1724844300000|2024-08-28 11:25:00|9968.5|9966.5|9967.5|9965.5|9968.5|9966.5|9966.5|9964.5|196
1724844600000|2024-08-28 11:30:00|9967|9965|9964.5|9962.5|9967|9965|9964.5|9962.5|128
1724844900000|2024-08-28 11:35:00|9965.5|9963.5|9964.5|9962.5|9965.5|9963.5|9963.5|9961.5|208
1724845200000|2024-08-28 11:40:00|9965.5|9963.5|9962.5|9960.5|9967.5|9965.5|9962.5|9960.5|648
1724845500000|2024-08-28 11:45:00|9963|9961|9963.5|9961.5|9964.5|9962.5|9962.5|9960.5|115
1724845800000|2024-08-28 11:50:00|9962.5|9960.5|9963.5|9961.5|9963.5|9961.5|9961.5|9959.5|124
1724846100000|2024-08-28 11:55:00|9962.5|9960.5|9963.5|9961.5|9964.5|9962.5|9962.5|9960.5|94
1724846400000|2024-08-28 12:00:00|9964|9962|9959.5|9957.5|9964.5|9962.5|9959.5|9957.5|1002
1724846700000|2024-08-28 12:05:00|9958.5|9956.5|9960|9958|9960.5|9958.5|9957.5|9955.5|279
1724847000000|2024-08-28 12:10:00|9959.5|9957.5|9952.5|9950.5|9960.5|9958.5|9951.5|9949.5|1359
1724847300000|2024-08-28 12:15:00|9951.5|9949.5|9952.5|9950.5|9956|9954|9950.5|9948.5|377
1724847600000|2024-08-28 12:20:00|9953|9951|9952.5|9950.5|9954|9952|9951.5|9949.5|215
1724847900000|2024-08-28 12:25:00|9953.5|9951.5|9947.5|9945.5|9953.5|9951.5|9947.5|9945.5|1637
1724848200000|2024-08-28 12:30:00|9947|9945|9946.5|9944.5|9948|9946|9944.5|9942.5|604
1724848500000|2024-08-28 12:35:00|9945.5|9943.5|9943.5|9941.5|9946.5|9944.5|9942.5|9940.5|595
1724848800000|2024-08-28 12:40:00|9942.5|9940.5|9944.5|9942.5|9945.5|9943.5|9941.5|9939.5|561
1724849100000|2024-08-28 12:45:00|9945|9943|9948|9946|9948.5|9946.5|9943.5|9941.5|391
1724849400000|2024-08-28 12:50:00|9947.5|9945.5|9943.5|9941.5|9949.5|9947.5|9942.5|9940.5|607
1724849700000|2024-08-28 12:55:00|9943|9941|9946.5|9944.5|9946.5|9944.5|9942.5|9940.5|208
1724850000000|2024-08-28 13:00:00|9945.5|9943.5|9943.5|9941.5|9945.5|9943.5|9943.5|9941.5|277
1724850300000|2024-08-28 13:05:00|9942.5|9940.5|9939.5|9937.5|9944.5|9942.5|9939.5|9937.5|2211
1724850600000|2024-08-28 13:10:00|9938.5|9936.5|9942.5|9940.5|9942.5|9940.5|9938.5|9936.5|1012
1724850900000|2024-08-28 13:15:00|9941.5|9939.5|9945.5|9943.5|9948.5|9946.5|9940.5|9938.5|1678
1724851200000|2024-08-28 13:20:00|9944.5|9942.5|9942.5|9940.5|9945.5|9943.5|9941.5|9939.5|565
1724851500000|2024-08-28 13:25:00|9942|9940|9937.5|9935.5|9943.5|9941.5|9936.5|9934.5|589
1724851800000|2024-08-28 13:30:00|9937|9935|9933.5|9931.5|9937.5|9935.5|9932.5|9930.5|1586
1724852100000|2024-08-28 13:35:00|9934|9932|9931.5|9929.5|9935.5|9933.5|9931|9929|536
1724852400000|2024-08-28 13:40:00|9931|9929|9931.5|9929.5|9932.5|9930.5|9928.5|9926.5|695
1724852700000|2024-08-28 13:45:00|9932|9930|9932.5|9930.5|9934|9932|9930.5|9928.5|436
1724853000000|2024-08-28 13:50:00|9932|9930|9931.5|9929.5|9935.5|9933.5|9930.5|9928.5|717
1724853300000|2024-08-28 13:55:00|9930.5|9928.5|9936.5|9934.5|9936.5|9934.5|9929.5|9927.5|702
1724853600000|2024-08-28 14:00:00|9935.5|9933.5|9935|9933|9936.5|9934.5|9932.5|9930.5|838
1724853900000|2024-08-28 14:05:00|9934.5|9932.5|9937.5|9935.5|9938.5|9936.5|9933.5|9931.5|499
1724854200000|2024-08-28 14:10:00|9936.5|9934.5|9937.5|9935.5|9939.5|9937.5|9936.5|9934.5|355
1724854500000|2024-08-28 14:15:00|9936.5|9934.5|9938.5|9936.5|9940.5|9938.5|9936.5|9934.5|2217
1724854800000|2024-08-28 14:20:00|9939.5|9937.5|9938|9936|9941.5|9939.5|9937.5|9935.5|1312
1724855100000|2024-08-28 14:25:00|9937.5|9935.5|9934.5|9932.5|9938.5|9936.5|9934.5|9932.5|1145
1724855400000|2024-08-28 14:30:00|9935|9933|9937.5|9935.5|9938.5|9936.5|9934.5|9932.5|729
1724855700000|2024-08-28 14:35:00|9938|9936|9937.5|9935.5|9938.5|9936.5|9936.5|9934.5|218
1724856000000|2024-08-28 14:40:00|9937|9935|9939.5|9937.5|9941.5|9939.5|9936.5|9934.5|782
1724856300000|2024-08-28 14:45:00|9938.5|9936.5|9943.5|9941.5|9944.5|9942.5|9938.5|9936.5|1548
1724856600000|2024-08-28 14:50:00|9944|9942|9940.5|9938.5|9944.5|9942.5|9939.5|9937.5|181
1724856900000|2024-08-28 14:55:00|9941.5|9939.5|9938.5|9936.5|9941.5|9939.5|9937.5|9935.5|1251
1724857200000|2024-08-28 15:00:00|9937.5|9935.5|9935.5|9933.5|9939.5|9937.5|9935.5|9933.5|652
1724857500000|2024-08-28 15:05:00|9936|9934|9932.5|9930.5|9936.5|9934.5|9931.5|9929.5|1055
1724857800000|2024-08-28 15:10:00|9931.5|9929.5|9933.5|9931.5|9934.5|9932.5|9930.5|9928.5|1581
1732532700000|2024-11-25 11:05:00|9477.5|9475.5|9480.5|9478.5|9480.5|9478.5|9475.5|9473.5|1577
1732533000000|2024-11-25 11:10:00|9479.5|9477.5|9483.5|9481.5|9485|9483|9479.5|9477.5|418
1732533300000|2024-11-25 11:15:00|9484.5|9482.5|9480.5|9478.5|9485.5|9483.5|9480.5|9478.5|3369
1732533600000|2024-11-25 11:20:00|9480|9478|9481.5|9479.5|9481.5|9479.5|9479|9477|713
1732533900000|2024-11-25 11:25:00|9481|9479|9476.5|9474.5|9481.5|9479.5|9476.5|9474.5|946
1732534200000|2024-11-25 11:30:00|9477|9475|9478.5|9476.5|9479.5|9477.5|9476.5|9474.5|3813
1732534500000|2024-11-25 11:35:00|9478|9476|9478.5|9476.5|9479.5|9477.5|9476.5|9474.5|4710
1732534800000|2024-11-25 11:40:00|9479|9477|9478.5|9476.5|9483.5|9481.5|9478|9476|7032
1732535100000|2024-11-25 11:45:00|9478|9476|9476|9474|9481.5|9479.5|9475|9473|710
1732535400000|2024-11-25 11:50:00|9475.5|9473.5|9479.5|9477.5|9481.5|9479.5|9474.5|9472.5|18853
1732535700000|2024-11-25 11:55:00|9479|9477|9476.5|9474.5|9479.5|9477.5|9476.5|9474.5|871
1732536000000|2024-11-25 12:00:00|9476|9474|9476|9474|9476.5|9474.5|9473.5|9471.5|320
1732536300000|2024-11-25 12:05:00|9475.5|9473.5|9468.5|9466.5|9477.5|9475.5|9468.5|9466.5|336
1732536600000|2024-11-25 12:10:00|9468|9466|9468.5|9466.5|9469|9467|9466.5|9464.5|3581
1732536900000|2024-11-25 12:15:00|9469|9467|9471.5|9469.5|9472.5|9470.5|9468.5|9466.5|9640
1732537200000|2024-11-25 12:20:00|9471|9469|9473.5|9471.5|9474|9472|9470.5|9468.5|4971
1732537500000|2024-11-25 12:25:00|9474|9472|9476.5|9474.5|9477.5|9475.5|9473.5|9471.5|324
1732537800000|2024-11-25 12:30:00|9477|9475|9479.5|9477.5|9479.5|9477.5|9475.5|9473.5|251
1732538100000|2024-11-25 12:35:00|9480.5|9478.5|9484.5|9482.5|9486.5|9484.5|9480.5|9478.5|544
1732538400000|2024-11-25 12:40:00|9485|9483|9485.5|9483.5|9488.5|9486.5|9484.5|9482.5|387
1732538700000|2024-11-25 12:45:00|9485|9483|9486.5|9484.5|9487.5|9485.5|9484.5|9482.5|538
1732539000000|2024-11-25 12:50:00|9487|9485|9487.5|9485.5|9489.5|9487.5|9484.5|9482.5|573
1732539300000|2024-11-25 12:55:00|9488|9486|9492.5|9490.5|9492.5|9490.5|9488|9486|429
1732539600000|2024-11-25 13:00:00|9492|9490|9497.5|9495.5|9500|9498|9491.5|9489.5|1277
1732539900000|2024-11-25 13:05:00|9498|9496|9507.5|9505.5|9508|9506|9497.5|9495.5|529
1732540200000|2024-11-25 13:10:00|9508|9506|9509.5|9507.5|9511.5|9509.5|9506.5|9504.5|795
1732540500000|2024-11-25 13:15:00|9510.5|9508.5|9519.5|9517.5|9519.5|9517.5|9509.5|9507.5|3919
1732540800000|2024-11-25 13:20:00|9520|9518|9516.5|9514.5|9520|9518|9516.5|9514.5|6087
1732541100000|2024-11-25 13:25:00|9517|9515|9514.5|9512.5|9518|9516|9512.5|9510.5|962
1732541400000|2024-11-25 13:30:00|9513.5|9511.5|9506.5|9504.5|9515.5|9513.5|9506.5|9504.5|3307
1732541700000|2024-11-25 13:35:00|9506|9504|9511.5|9509.5|9516.5|9514.5|9505.5|9503.5|1218
1732542000000|2024-11-25 13:40:00|9511|9509|9516.5|9514.5|9517.5|9515.5|9510.5|9508.5|2422
1732542300000|2024-11-25 13:45:00|9516|9514|9515.5|9513.5|9517.5|9515.5|9513.5|9511.5|1276
1732542600000|2024-11-25 13:50:00|9516.5|9514.5|9520.5|9518.5|9520.5|9518.5|9514.5|9512.5|2283
1732542900000|2024-11-25 13:55:00|9519.5|9517.5|9514.5|9512.5|9520.5|9518.5|9514.5|9512.5|1113
1732543200000|2024-11-25 14:00:00|9513.5|9511.5|9518|9516|9519.5|9517.5|9510.5|9508.5|1203
1732543500000|2024-11-25 14:05:00|9517.5|9515.5|9523.5|9521.5|9523.5|9521.5|9514.5|9512.5|1506
1732543800000|2024-11-25 14:10:00|9522.5|9520.5|9531|9529|9531|9529|9521.5|9519.5|1933
1732544100000|2024-11-25 14:15:00|9531.5|9529.5|9532.5|9530.5|9532.5|9530.5|9525.5|9523.5|909
1732544400000|2024-11-25 14:20:00|9531.5|9529.5|9536.5|9534.5|9537|9535|9531.5|9529.5|2037
1732544700000|2024-11-25 14:25:00|9537|9535|9539.5|9537.5|9539.5|9537.5|9535|9533|590
1732545000000|2024-11-25 14:30:00|9539|9537|9530|9528|9540|9538|9529.5|9527.5|815
1732545300000|2024-11-25 14:35:00|9529.5|9527.5|9528.5|9526.5|9534|9532|9528.5|9526.5|1444
1732545600000|2024-11-25 14:40:00|9527.5|9525.5|9531.5|9529.5|9532.5|9530.5|9527.5|9525.5|1097
1732545900000|2024-11-25 14:45:00|9532|9530|9531.5|9529.5|9533.5|9531.5|9530|9528|1303
1732546200000|2024-11-25 14:50:00|9532|9530|9533.5|9531.5|9533.5|9531.5|9529.5|9527.5|911
1732546500000|2024-11-25 14:55:00|9532.5|9530.5|9536.5|9534.5|9536.5|9534.5|9531.5|9529.5|1109
1732546800000|2024-11-25 15:00:00|9537.5|9535.5|9532|9530|9538.5|9536.5|9531.5|9529.5|710
1732547100000|2024-11-25 15:05:00|9531.5|9529.5|9535.5|9533.5|9537.5|9535.5|9531.5|9529.5|5452
1732547400000|2024-11-25 15:10:00|9536|9534|9531|9529|9537.5|9535.5|9530.5|9528.5|622
1732547700000|2024-11-25 15:15:00|9531.5|9529.5|9530.5|9528.5|9532.5|9530.5|9525.5|9523.5|712
1732548000000|2024-11-25 15:20:00|9530|9528|9529.5|9527.5|9530.5|9528.5|9528.5|9526.5|2138
1732548300000|2024-11-25 15:25:00|9530.5|9528.5|9535.5|9533.5|9536|9534|9530.5|9528.5|2265
1732548600000|2024-11-25 15:30:00|9535|9533|9536.5|9534.5|9536.5|9534.5|9533.5|9531.5|762
1732548900000|2024-11-25 15:35:00|9537.5|9535.5|9537.5|9535.5|9542.5|9540.5|9537.5|9535.5|1612
1732549200000|2024-11-25 15:40:00|9538.5|9536.5|9536.5|9534.5|9541|9539|9536.5|9534.5|1483
1732549500000|2024-11-25 15:45:00|9537|9535|9538|9536|9538.5|9536.5|9532.5|9530.5|1112
1732549800000|2024-11-25 15:50:00|9537.5|9535.5|9537|9535|9538.5|9536.5|9535|9533|1197
1732550100000|2024-11-25 15:55:00|9536.5|9534.5|9532.5|9530.5|9538|9536|9531.5|9529.5|2162
1732550400000|2024-11-25 16:00:00|9531.5|9529.5|9526.5|9524.5|9532.5|9530.5|9525.5|9523.5|2293
1732550700000|2024-11-25 16:05:00|9525.5|9523.5|9524.5|9522.5|9526.5|9524.5|9520.5|9518.5|1577
1732551000000|2024-11-25 16:10:00|9525|9523|9522.5|9520.5|9526.5|9524.5|9522.5|9520.5|1985
1732551300000|2024-11-25 16:15:00|9523.5|9521.5|9516.5|9514.5|9524.5|9522.5|9513.5|9511.5|1946
1732551600000|2024-11-25 16:20:00|9515.5|9513.5|9515.5|9513.5|9516.5|9514.5|9514.5|9512.5|781
1732551900000|2024-11-25 16:25:00|9516|9514|9515.5|9513.5|9516.5|9514.5|9513.5|9511.5|2332
1732552200000|2024-11-25 16:30:00|9515|9513|9518|9516|9518|9516|9513.5|9511.5|1386
1732552500000|2024-11-25 16:35:00|9517.5|9515.5|9511.5|9509.5|9517.5|9515.5|9511.5|9509.5|1082
1732552800000|2024-11-25 16:40:00|9510.5|9508.5|9507.5|9505.5|9512.5|9510.5|9506.5|9504.5|7854
1732553100000|2024-11-25 16:45:00|9507|9505|9512.5|9510.5|9512.5|9510.5|9506.5|9504.5|1633
1732553400000|2024-11-25 16:50:00|9512|9510|9516.5|9514.5|9516.5|9514.5|9510.5|9508.5|4305
1732553700000|2024-11-25 16:55:00|9516|9514|9513.5|9511.5|9517.5|9515.5|9511.5|9509.5|705
1732554000000|2024-11-25 17:00:00|9514|9512|9514.5|9512.5|9514.5|9512.5|9513|9511|1968
1732554300000|2024-11-25 17:05:00|9514|9512|9510.5|9508.5|9514|9512|9509.5|9507.5|309
1732554600000|2024-11-25 17:10:00|9510|9508|9515|9513|9515.5|9513.5|9509.5|9507.5|3590
1732554900000|2024-11-25 17:15:00|9514.5|9512.5|9512.5|9510.5|9514.5|9512.5|9511.5|9509.5|323
1732555200000|2024-11-25 17:20:00|9512|9510|9511.5|9509.5|9512.5|9510.5|9509|9507|1325
1732555500000|2024-11-25 17:25:00|9510.5|9508.5|9507.5|9505.5|9510.5|9508.5|9507.5|9505.5|464
1732555800000|2024-11-25 17:30:00|9506.5|9504.5|9506|9504|9506.5|9504.5|9503.5|9501.5|668
1732556100000|2024-11-25 17:35:00|9506.5|9504.5|9508|9506|9508.5|9506.5|9505.5|9503.5|210
1732556400000|2024-11-25 17:40:00|9508.5|9506.5|9506.5|9504.5|9508.5|9506.5|9504.5|9502.5|302
1732556700000|2024-11-25 17:45:00|9506|9504|9505|9503|9506.5|9504.5|9503.5|9501.5|399
1732557000000|2024-11-25 17:50:00|9504.5|9502.5|9505|9503|9505|9503|9503.5|9501.5|249
1732557300000|2024-11-25 17:55:00|9505.5|9503.5|9505|9503|9506|9504|9504.5|9502.5|423
1732532700000|2024-11-25 11:05:00|9477.5|9475.5|9480.5|9478.5|9480.5|9478.5|9475.5|9473.5|1577
1732533000000|2024-11-25 11:10:00|9479.5|9477.5|9483.5|9481.5|9485|9483|9479.5|9477.5|418
1732533300000|2024-11-25 11:15:00|9484.5|9482.5|9480.5|9478.5|9485.5|9483.5|9480.5|9478.5|3369
1732533600000|2024-11-25 11:20:00|9480|9478|9481.5|9479.5|9481.5|9479.5|9479|9477|713
1732533900000|2024-11-25 11:25:00|9481|9479|9476.5|9474.5|9481.5|9479.5|9476.5|9474.5|946
1732534200000|2024-11-25 11:30:00|9477|9475|9478.5|9476.5|9479.5|9477.5|9476.5|9474.5|3813
1732534500000|2024-11-25 11:35:00|9478|9476|9478.5|9476.5|9479.5|9477.5|9476.5|9474.5|4710
1732534800000|2024-11-25 11:40:00|9479|9477|9478.5|9476.5|9483.5|9481.5|9478|9476|7032
1732535100000|2024-11-25 11:45:00|9478|9476|9476|9474|9481.5|9479.5|9475|9473|710
1732535400000|2024-11-25 11:50:00|9475.5|9473.5|9479.5|9477.5|9481.5|9479.5|9474.5|9472.5|18853
1732535700000|2024-11-25 11:55:00|9479|9477|9476.5|9474.5|9479.5|9477.5|9476.5|9474.5|871
1732536000000|2024-11-25 12:00:00|9476|9474|9476|9474|9476.5|9474.5|9473.5|9471.5|320
1732536300000|2024-11-25 12:05:00|9475.5|9473.5|9468.5|9466.5|9477.5|9475.5|9468.5|9466.5|336
1732536600000|2024-11-25 12:10:00|9468|9466|9468.5|9466.5|9469|9467|9466.5|9464.5|3581
1732536900000|2024-11-25 12:15:00|9469|9467|9471.5|9469.5|9472.5|9470.5|9468.5|9466.5|9640
1732537200000|2024-11-25 12:20:00|9471|9469|9473.5|9471.5|9474|9472|9470.5|9468.5|4971
1732537500000|2024-11-25 12:25:00|9474|9472|9476.5|9474.5|9477.5|9475.5|9473.5|9471.5|324
1732537800000|2024-11-25 12:30:00|9477|9475|9479.5|9477.5|9479.5|9477.5|9475.5|9473.5|251
1732538100000|2024-11-25 12:35:00|9480.5|9478.5|9484.5|9482.5|9486.5|9484.5|9480.5|9478.5|544
1732538400000|2024-11-25 12:40:00|9485|9483|9485.5|9483.5|9488.5|9486.5|9484.5|9482.5|387
1732538700000|2024-11-25 12:45:00|9485|9483|9486.5|9484.5|9487.5|9485.5|9484.5|9482.5|538
1732539000000|2024-11-25 12:50:00|9487|9485|9487.5|9485.5|9489.5|9487.5|9484.5|9482.5|573
1732539300000|2024-11-25 12:55:00|9488|9486|9492.5|9490.5|9492.5|9490.5|9488|9486|429
1732539600000|2024-11-25 13:00:00|9492|9490|9497.5|9495.5|9500|9498|9491.5|9489.5|1277
1732539900000|2024-11-25 13:05:00|9498|9496|9507.5|9505.5|9508|9506|9497.5|9495.5|529
1732540200000|2024-11-25 13:10:00|9508|9506|9509.5|9507.5|9511.5|9509.5|9506.5|9504.5|795
1732540500000|2024-11-25 13:15:00|9510.5|9508.5|9519.5|9517.5|9519.5|9517.5|9509.5|9507.5|3919
1732540800000|2024-11-25 13:20:00|9520|9518|9516.5|9514.5|9520|9518|9516.5|9514.5|6087
1732541100000|2024-11-25 13:25:00|9517|9515|9514.5|9512.5|9518|9516|9512.5|9510.5|962
1732541400000|2024-11-25 13:30:00|9513.5|9511.5|9506.5|9504.5|9515.5|9513.5|9506.5|9504.5|3307
1732541700000|2024-11-25 13:35:00|9506|9504|9511.5|9509.5|9516.5|9514.5|9505.5|9503.5|1218
1732542000000|2024-11-25 13:40:00|9511|9509|9516.5|9514.5|9517.5|9515.5|9510.5|9508.5|2422
1732542300000|2024-11-25 13:45:00|9516|9514|9515.5|9513.5|9517.5|9515.5|9513.5|9511.5|1276
1732542600000|2024-11-25 13:50:00|9516.5|9514.5|9520.5|9518.5|9520.5|9518.5|9514.5|9512.5|2283
1732542900000|2024-11-25 13:55:00|9519.5|9517.5|9514.5|9512.5|9520.5|9518.5|9514.5|9512.5|1113
1732543200000|2024-11-25 14:00:00|9513.5|9511.5|9518|9516|9519.5|9517.5|9510.5|9508.5|1203
1732543500000|2024-11-25 14:05:00|9517.5|9515.5|9523.5|9521.5|9523.5|9521.5|9514.5|9512.5|1506
1732543800000|2024-11-25 14:10:00|9522.5|9520.5|9531|9529|9531|9529|9521.5|9519.5|1933
1732544100000|2024-11-25 14:15:00|9531.5|9529.5|9532.5|9530.5|9532.5|9530.5|9525.5|9523.5|909
1732544400000|2024-11-25 14:20:00|9531.5|9529.5|9536.5|9534.5|9537|9535|9531.5|9529.5|2037
1732544700000|2024-11-25 14:25:00|9537|9535|9539.5|9537.5|9539.5|9537.5|9535|9533|590
1732545000000|2024-11-25 14:30:00|9539|9537|9530|9528|9540|9538|9529.5|9527.5|815
1732545300000|2024-11-25 14:35:00|9529.5|9527.5|9528.5|9526.5|9534|9532|9528.5|9526.5|1444
1732545600000|2024-11-25 14:40:00|9527.5|9525.5|9531.5|9529.5|9532.5|9530.5|9527.5|9525.5|1097
1732545900000|2024-11-25 14:45:00|9532|9530|9531.5|9529.5|9533.5|9531.5|9530|9528|1303
1732546200000|2024-11-25 14:50:00|9532|9530|9533.5|9531.5|9533.5|9531.5|9529.5|9527.5|911
1732546500000|2024-11-25 14:55:00|9532.5|9530.5|9536.5|9534.5|9536.5|9534.5|9531.5|9529.5|1109
1732546800000|2024-11-25 15:00:00|9537.5|9535.5|9532|9530|9538.5|9536.5|9531.5|9529.5|710
1732547100000|2024-11-25 15:05:00|9531.5|9529.5|9535.5|9533.5|9537.5|9535.5|9531.5|9529.5|5452
1732547400000|2024-11-25 15:10:00|9536|9534|9531|9529|9537.5|9535.5|9530.5|9528.5|622
1732547700000|2024-11-25 15:15:00|9531.5|9529.5|9530.5|9528.5|9532.5|9530.5|9525.5|9523.5|712
1732548000000|2024-11-25 15:20:00|9530|9528|9529.5|9527.5|9530.5|9528.5|9528.5|9526.5|2138
1732548300000|2024-11-25 15:25:00|9530.5|9528.5|9535.5|9533.5|9536|9534|9530.5|9528.5|2265
1732548600000|2024-11-25 15:30:00|9535|9533|9536.5|9534.5|9536.5|9534.5|9533.5|9531.5|762
1732548900000|2024-11-25 15:35:00|9537.5|9535.5|9537.5|9535.5|9542.5|9540.5|9537.5|9535.5|1612
1732549200000|2024-11-25 15:40:00|9538.5|9536.5|9536.5|9534.5|9541|9539|9536.5|9534.5|1483
1732549500000|2024-11-25 15:45:00|9537|9535|9538|9536|9538.5|9536.5|9532.5|9530.5|1112
1732549800000|2024-11-25 15:50:00|9537.5|9535.5|9537|9535|9538.5|9536.5|9535|9533|1197
1732550100000|2024-11-25 15:55:00|9536.5|9534.5|9532.5|9530.5|9538|9536|9531.5|9529.5|2162
1732550400000|2024-11-25 16:00:00|9531.5|9529.5|9526.5|9524.5|9532.5|9530.5|9525.5|9523.5|2293
1732550700000|2024-11-25 16:05:00|9525.5|9523.5|9524.5|9522.5|9526.5|9524.5|9520.5|9518.5|1577
1732551000000|2024-11-25 16:10:00|9525|9523|9522.5|9520.5|9526.5|9524.5|9522.5|9520.5|1985
1732551300000|2024-11-25 16:15:00|9523.5|9521.5|9516.5|9514.5|9524.5|9522.5|9513.5|9511.5|1946
1732551600000|2024-11-25 16:20:00|9515.5|9513.5|9515.5|9513.5|9516.5|9514.5|9514.5|9512.5|781
1732551900000|2024-11-25 16:25:00|9516|9514|9515.5|9513.5|9516.5|9514.5|9513.5|9511.5|2332
1732552200000|2024-11-25 16:30:00|9515|9513|9518|9516|9518|9516|9513.5|9511.5|1386
1732552500000|2024-11-25 16:35:00|9517.5|9515.5|9511.5|9509.5|9517.5|9515.5|9511.5|9509.5|1082
1732552800000|2024-11-25 16:40:00|9510.5|9508.5|9507.5|9505.5|9512.5|9510.5|9506.5|9504.5|7854
1732553100000|2024-11-25 16:45:00|9507|9505|9512.5|9510.5|9512.5|9510.5|9506.5|9504.5|1633
1732553400000|2024-11-25 16:50:00|9512|9510|9516.5|9514.5|9516.5|9514.5|9510.5|9508.5|4305
1732553700000|2024-11-25 16:55:00|9516|9514|9513.5|9511.5|9517.5|9515.5|9511.5|9509.5|705
1732554000000|2024-11-25 17:00:00|9514|9512|9514.5|9512.5|9514.5|9512.5|9513|9511|1968
1732554300000|2024-11-25 17:05:00|9514|9512|9510.5|9508.5|9514|9512|9509.5|9507.5|309
1732554600000|2024-11-25 17:10:00|9510|9508|9515|9513|9515.5|9513.5|9509.5|9507.5|3590
1732554900000|2024-11-25 17:15:00|9514.5|9512.5|9512.5|9510.5|9514.5|9512.5|9511.5|9509.5|323
1732555200000|2024-11-25 17:20:00|9512|9510|9511.5|9509.5|9512.5|9510.5|9509|9507|1325
1732555500000|2024-11-25 17:25:00|9510.5|9508.5|9507.5|9505.5|9510.5|9508.5|9507.5|9505.5|464
1732555800000|2024-11-25 17:30:00|9506.5|9504.5|9506|9504|9506.5|9504.5|9503.5|9501.5|668
1732556100000|2024-11-25 17:35:00|9506.5|9504.5|9508|9506|9508.5|9506.5|9505.5|9503.5|210
1732556400000|2024-11-25 17:40:00|9508.5|9506.5|9506.5|9504.5|9508.5|9506.5|9504.5|9502.5|302
1732556700000|2024-11-25 17:45:00|9506|9504|9505|9503|9506.5|9504.5|9503.5|9501.5|399
1732557000000|2024-11-25 17:50:00|9504.5|9502.5|9505|9503|9505|9503|9503.5|9501.5|249
1732557300000|2024-11-25 17:55:00|9505.5|9503.5|9505|9503|9506|9504|9504.5|9502.5|423
1732608000000|2024-11-26 08:00:00|9500.5|9498.5|9501.5|9499.5|9501.5|9499.5|9492.5|9490.5|5127
1732608300000|2024-11-26 08:05:00|9502|9500|9504.5|9502.5|9505.5|9503.5|9497.5|9495.5|7430
1732608600000|2024-11-26 08:10:00|9505.5|9503.5|9510.5|9508.5|9513.5|9511.5|9504.5|9502.5|654
1732608900000|2024-11-26 08:15:00|9511.5|9509.5|9504.5|9502.5|9512.5|9510.5|9504.5|9502.5|617
1732609200000|2024-11-26 08:20:00|9503.5|9501.5|9501.5|9499.5|9505.5|9503.5|9497.5|9495.5|695
1732609500000|2024-11-26 08:25:00|9501|9499|9506.5|9504.5|9507|9505|9498.5|9496.5|1093
1732609800000|2024-11-26 08:30:00|9505.5|9503.5|9514.5|9512.5|9515.5|9513.5|9505.5|9503.5|4459
1732610100000|2024-11-26 08:35:00|9513.5|9511.5|9514.5|9512.5|9515.5|9513.5|9511.5|9509.5|779
1732610400000|2024-11-26 08:40:00|9514|9512|9509.5|9507.5|9516.5|9514.5|9508|9506|834
1732610700000|2024-11-26 08:45:00|9509|9507|9498.5|9496.5|9509|9507|9498.5|9496.5|954
1732611000000|2024-11-26 08:50:00|9499|9497|9498.5|9496.5|9503.5|9501.5|9498.5|9496.5|622
1732611300000|2024-11-26 08:55:00|9499|9497|9498.5|9496.5|9501.5|9499.5|9496.5|9494.5|1077
1732611600000|2024-11-26 09:00:00|9499.5|9497.5|9501.5|9499.5|9503.5|9501.5|9496.5|9494.5|1342
1732611900000|2024-11-26 09:05:00|9502.5|9500.5|9493.5|9491.5|9502.5|9500.5|9492.5|9490.5|1088
1732612200000|2024-11-26 09:10:00|9493|9491|9489.5|9487.5|9493.5|9491.5|9486.5|9484.5|1164
1732612500000|2024-11-26 09:15:00|9490.5|9488.5|9492.5|9490.5|9494.5|9492.5|9488.5|9486.5|793
1732612800000|2024-11-26 09:20:00|9491|9489|9496.5|9494.5|9496.5|9494.5|9490.5|9488.5|492
1732613100000|2024-11-26 09:25:00|9497.5|9495.5|9493.5|9491.5|9498.5|9496.5|9492.5|9490.5|834
1732613400000|2024-11-26 09:30:00|9494.5|9492.5|9490.5|9488.5|9494.5|9492.5|9487.5|9485.5|2827
1732613700000|2024-11-26 09:35:00|9491.5|9489.5|9493.5|9491.5|9495|9493|9491.5|9489.5|805
1732614000000|2024-11-26 09:40:00|9492.5|9490.5|9485.5|9483.5|9492.5|9490.5|9483.5|9481.5|784
1732614300000|2024-11-26 09:45:00|9484.5|9482.5|9484.5|9482.5|9486.5|9484.5|9482.5|9480.5|915
1732614600000|2024-11-26 09:50:00|9485.5|9483.5|9486.5|9484.5|9487.5|9485.5|9484|9482|2078
1732614900000|2024-11-26 09:55:00|9485.5|9483.5|9488.5|9486.5|9489.5|9487.5|9485.5|9483.5|808
1732615200000|2024-11-26 10:00:00|9489.5|9487.5|9488.5|9486.5|9492.5|9490.5|9488|9486|1027
1732615500000|2024-11-26 10:05:00|9489.5|9487.5|9493.5|9491.5|9494.5|9492.5|9487.5|9485.5|967
1732615800000|2024-11-26 10:10:00|9492.5|9490.5|9488.5|9486.5|9494.5|9492.5|9488.5|9486.5|563
1732616100000|2024-11-26 10:15:00|9489.5|9487.5|9486.5|9484.5|9489.5|9487.5|9485.5|9483.5|801
1732616400000|2024-11-26 10:20:00|9487.5|9485.5|9483.5|9481.5|9488.5|9486.5|9483.5|9481.5|459
1732616700000|2024-11-26 10:25:00|9484.5|9482.5|9486.5|9484.5|9486.5|9484.5|9483.5|9481.5|994
1732617000000|2024-11-26 10:30:00|9487|9485|9490.5|9488.5|9491|9489|9485.5|9483.5|1332
1732617300000|2024-11-26 10:35:00|9489.5|9487.5|9488.5|9486.5|9492.5|9490.5|9488.5|9486.5|455
1732617600000|2024-11-26 10:40:00|9489.5|9487.5|9489.5|9487.5|9489.5|9487.5|9487.5|9485.5|466
1732617900000|2024-11-26 10:45:00|9490.5|9488.5|9499.5|9497.5|9499.5|9497.5|9489.5|9487.5|669
1732618200000|2024-11-26 10:50:00|9498.5|9496.5|9496.5|9494.5|9501|9499|9495.5|9493.5|716
1732618500000|2024-11-26 10:55:00|9497.5|9495.5|9494.5|9492.5|9497.5|9495.5|9493.5|9491.5|830
1732618800000|2024-11-26 11:00:00|9495.5|9493.5|9495.5|9493.5|9497.5|9495.5|9492.5|9490.5|469
1732619100000|2024-11-26 11:05:00|9496|9494|9497.5|9495.5|9499.5|9497.5|9496|9494|660
1732619400000|2024-11-26 11:10:00|9496.5|9494.5|9500.5|9498.5|9500.5|9498.5|9495.5|9493.5|2150
1732619700000|2024-11-26 11:15:00|9500|9498|9504.5|9502.5|9505.5|9503.5|9498.5|9496.5|730
1732620000000|2024-11-26 11:20:00|9503.5|9501.5|9499.5|9497.5|9504|9502|9499.5|9497.5|674
1732620300000|2024-11-26 11:25:00|9500.5|9498.5|9495.5|9493.5|9501.5|9499.5|9495.5|9493.5|568
1732620600000|2024-11-26 11:30:00|9496|9494|9498.5|9496.5|9498.5|9496.5|9495.5|9493.5|606
1732620900000|2024-11-26 11:35:00|9499|9497|9496.5|9494.5|9499.5|9497.5|9493.5|9491.5|840
1732621200000|2024-11-26 11:40:00|9495.5|9493.5|9493.5|9491.5|9496.5|9494.5|9492.5|9490.5|647
1732621500000|2024-11-26 11:45:00|9492.5|9490.5|9488.5|9486.5|9493.5|9491.5|9488.5|9486.5|866
1732621800000|2024-11-26 11:50:00|9489.5|9487.5|9489.5|9487.5|9491.5|9489.5|9488.5|9486.5|575
1732622100000|2024-11-26 11:55:00|9490.5|9488.5|9490.5|9488.5|9491.5|9489.5|9487.5|9485.5|573
1732622400000|2024-11-26 12:00:00|9489.5|9487.5|9491.5|9489.5|9492.5|9490.5|9489.5|9487.5|6221
1732622700000|2024-11-26 12:05:00|9492.5|9490.5|9496.5|9494.5|9496.5|9494.5|9491|9489|1103
1732623000000|2024-11-26 12:10:00|9497.5|9495.5|9494.5|9492.5|9499.5|9497.5|9493.5|9491.5|1493
1732623300000|2024-11-26 12:15:00|9495.5|9493.5|9498.5|9496.5|9498.5|9496.5|9495.5|9493.5|1010
1732623600000|2024-11-26 12:20:00|9497.5|9495.5|9504.5|9502.5|9504.5|9502.5|9497.5|9495.5|3823
1732623900000|2024-11-26 12:25:00|9504|9502|9502.5|9500.5|9504.5|9502.5|9498.5|9496.5|2002
1732624200000|2024-11-26 12:30:00|9501.5|9499.5|9499.5|9497.5|9504.5|9502.5|9499.5|9497.5|1443
1732624500000|2024-11-26 12:35:00|9499|9497|9499.5|9497.5|9502.5|9500.5|9498.5|9496.5|1069
1732624800000|2024-11-26 12:40:00|9500.5|9498.5|9501.5|9499.5|9503.5|9501.5|9499.5|9497.5|590
1732625100000|2024-11-26 12:45:00|9500.5|9498.5|9503.5|9501.5|9504.5|9502.5|9500.5|9498.5|396
1732625400000|2024-11-26 12:50:00|9504.5|9502.5|9501.5|9499.5|9504.5|9502.5|9501.5|9499.5|619
1732625700000|2024-11-26 12:55:00|9502.5|9500.5|9504.5|9502.5|9504.5|9502.5|9502.5|9500.5|534
1732626000000|2024-11-26 13:00:00|9503.5|9501.5|9503.5|9501.5|9504.5|9502.5|9500|9498|1410
1732626300000|2024-11-26 13:05:00|9504.5|9502.5|9507|9505|9508.5|9506.5|9503.5|9501.5|1669
1732626600000|2024-11-26 13:10:00|9506.5|9504.5|9503.5|9501.5|9507.5|9505.5|9503.5|9501.5|915
1732626900000|2024-11-26 13:15:00|9504.5|9502.5|9502.5|9500.5|9506.5|9504.5|9502.5|9500.5|446
1732627200000|2024-11-26 13:20:00|9501.5|9499.5|9501.5|9499.5|9502.5|9500.5|9500.5|9498.5|1039
1732627500000|2024-11-26 13:25:00|9500.5|9498.5|9501.5|9499.5|9501.5|9499.5|9499.5|9497.5|736
1732627800000|2024-11-26 13:30:00|9502.5|9500.5|9503.5|9501.5|9504.5|9502.5|9500.5|9498.5|1210
1732628100000|2024-11-26 13:35:00|9502.5|9500.5|9503.5|9501.5|9504.5|9502.5|9501.5|9499.5|636
1732628400000|2024-11-26 13:40:00|9502.5|9500.5|9502.5|9500.5|9504.5|9502.5|9502.5|9500.5|1314
1732628700000|2024-11-26 13:45:00|9501.5|9499.5|9507.5|9505.5|9507.5|9505.5|9501.5|9499.5|965
1732629000000|2024-11-26 13:50:00|9506.5|9504.5|9509.5|9507.5|9510.5|9508.5|9505.5|9503.5|929
1732629300000|2024-11-26 13:55:00|9508.5|9506.5|9504.5|9502.5|9509.5|9507.5|9504.5|9502.5|999
1732629600000|2024-11-26 14:00:00|9505|9503|9503.5|9501.5|9506.5|9504.5|9500.5|9498.5|711
1732629900000|2024-11-26 14:05:00|9503|9501|9500.5|9498.5|9503.5|9501.5|9500.5|9498.5|938
1732630200000|2024-11-26 14:10:00|9499.5|9497.5|9498.5|9496.5|9500.5|9498.5|9497.5|9495.5|779
1732630500000|2024-11-26 14:15:00|9499.5|9497.5|9501|9499|9502.5|9500.5|9498.5|9496.5|684
1732630800000|2024-11-26 14:20:00|9500.5|9498.5|9497.5|9495.5|9501.5|9499.5|9497.5|9495.5|1721
1732631100000|2024-11-26 14:25:00|9497|9495|9493.5|9491.5|9497.5|9495.5|9491.5|9489.5|3402
1732631400000|2024-11-26 14:30:00|9492.5|9490.5|9494.5|9492.5|9497|9495|9492.5|9490.5|692
1732631700000|2024-11-26 14:35:00|9495.5|9493.5|9497.5|9495.5|9497.5|9495.5|9493.5|9491.5|732
1732632000000|2024-11-26 14:40:00|9498.5|9496.5|9493.5|9491.5|9498.5|9496.5|9492.5|9490.5|1260
1732632300000|2024-11-26 14:45:00|9492.5|9490.5|9492.5|9490.5|9493.5|9491.5|9491.5|9489.5|2791
1732632600000|2024-11-26 14:50:00|9493.5|9491.5|9493.5|9491.5|9495.5|9493.5|9492.5|9490.5|872
1732632900000|2024-11-26 14:55:00|9494.5|9492.5|9494.5|9492.5|9495.5|9493.5|9493.5|9491.5|1044
1732633200000|2024-11-26 15:00:00|9495|9493|9488.5|9486.5|9500|9497|9488.5|9486.5|3361
1732633500000|2024-11-26 15:05:00|9489|9487|9494.5|9492.5|9495.5|9493.5|9486.5|9484.5|1882
1732633800000|2024-11-26 15:10:00|9495.5|9493.5|9487.5|9485.5|9495.5|9493.5|9487|9485|736
1732634100000|2024-11-26 15:15:00|9486.5|9484.5|9488.5|9486.5|9491|9489|9483.5|9481.5|1678
1732634400000|2024-11-26 15:20:00|9489|9487|9484.5|9482.5|9489.5|9487.5|9483.5|9481.5|6724
1732634700000|2024-11-26 15:25:00|9483.5|9481.5|9482|9480|9484.5|9482.5|9480.5|9478.5|1365
1732635000000|2024-11-26 15:30:00|9481.5|9479.5|9481.5|9479.5|9482.5|9480.5|9480.5|9478.5|784
1732635300000|2024-11-26 15:35:00|9482.5|9480.5|9487.5|9485.5|9488.5|9486.5|9481.5|9479.5|1731
1732635600000|2024-11-26 15:40:00|9487|9485|9491.5|9489.5|9492|9490|9486.5|9484.5|1566
1732635900000|2024-11-26 15:45:00|9490.5|9488.5|9490.5|9488.5|9493.5|9491.5|9488.5|9486.5|3659
1732636200000|2024-11-26 15:50:00|9490|9488|9484.5|9482.5|9490.5|9488.5|9484.5|9482.5|1208
1732636500000|2024-11-26 15:55:00|9485|9483|9493.5|9491.5|9493.5|9491.5|9484.5|9482.5|5153
1732636800000|2024-11-26 16:00:00|9492.5|9490.5|9496.5|9494.5|9496.5|9494.5|9490.5|9488.5|3685
1732637100000|2024-11-26 16:05:00|9497|9495|9493.5|9491.5|9499.5|9497.5|9492.5|9490.5|1278
1732637400000|2024-11-26 16:10:00|9493|9491|9494.5|9492.5|9496.5|9494.5|9487.5|9485.5|7390
1732637700000|2024-11-26 16:15:00|9495.5|9493.5|9499.5|9497.5|9502.5|9500.5|9495|9493|2492
1732638000000|2024-11-26 16:20:00|9499|9497|9499.5|9497.5|9501|9499|9497.5|9495.5|3717
1732638300000|2024-11-26 16:25:00|9500.5|9498.5|9500.5|9498.5|9501.5|9499.5|9496.5|9494.5|1242
1732638600000|2024-11-26 16:30:00|9501.5|9499.5|9504.5|9502.5|9504.5|9502.5|9500.5|9498.5|1031
1732638900000|2024-11-26 16:35:00|9504|9502|9505.5|9503.5|9505.5|9503.5|9503.5|9501.5|1510
1732639200000|2024-11-26 16:40:00|9506.5|9504.5|9505.5|9503.5|9507.5|9505.5|9503.5|9501.5|895
1732639500000|2024-11-26 16:45:00|9506.5|9504.5|9502.5|9500.5|9506.5|9504.5|9502.5|9500.5|687
1732639800000|2024-11-26 16:50:00|9502|9500|9504.5|9502.5|9504.5|9502.5|9498.5|9496.5|2306
1732640100000|2024-11-26 16:55:00|9503.5|9501.5|9503.5|9501.5|9505.5|9503.5|9503.5|9501.5|886
1732640400000|2024-11-26 17:00:00|9503|9501|9504.5|9502.5|9505|9503|9502.5|9500.5|451
1732640700000|2024-11-26 17:05:00|9504|9502|9507|9505|9507|9505|9503.5|9501.5|538
1732641000000|2024-11-26 17:10:00|9507.5|9505.5|9512.5|9510.5|9512.5|9510.5|9507.5|9505.5|401
1732641300000|2024-11-26 17:15:00|9513.5|9511.5|9515.5|9513.5|9516.5|9514.5|9513.5|9511.5|734
1732641600000|2024-11-26 17:20:00|9514.5|9512.5|9512.5|9510.5|9515.5|9513.5|9511.5|9509.5|704
1732641900000|2024-11-26 17:25:00|9512|9510|9516.5|9514.5|9517|9515|9512|9510|706
1732642200000|2024-11-26 17:30:00|9517|9515|9520|9518|9520.5|9518.5|9517|9515|349
1732642500000|2024-11-26 17:35:00|9520.5|9518.5|9518.5|9516.5|9521|9519|9517.5|9515.5|503
1732642800000|2024-11-26 17:40:00|9518|9516|9517.5|9515.5|9518|9516|9514.5|9512.5|4473
1732643100000|2024-11-26 17:45:00|9517|9515|9517|9515|9517.5|9515.5|9515.5|9513.5|233
1732643400000|2024-11-26 17:50:00|9517.5|9515.5|9518.5|9516.5|9520|9518|9517|9515|228
1732643700000|2024-11-26 17:55:00|9519|9517|9517|9515|9520|9518|9517|9515|192
1732694400000|2024-11-27 08:00:00|9547.5|9545.5|9549.5|9547.5|9557.5|9555.5|9547.5|9545.5|2466
1732694700000|2024-11-27 08:05:00|9549|9547|9544.5|9542.5|9549.5|9547.5|9537|9535|3735
1732695000000|2024-11-27 08:10:00|9543.5|9541.5|9546.5|9544.5|9551|9549|9543.5|9541.5|876
1732695300000|2024-11-27 08:15:00|9547.5|9545.5|9543|9541|9551.5|9549.5|9542.5|9540.5|935
1732695600000|2024-11-27 08:20:00|9543.5|9541.5|9529.5|9527.5|9543.5|9541.5|9528.5|9526.5|2179
1732695900000|2024-11-27 08:25:00|9529|9527|9539.5|9537.5|9539.5|9537.5|9525.5|9523.5|1638
1732696200000|2024-11-27 08:30:00|9538.5|9536.5|9539.5|9537.5|9548.5|9546.5|9538.5|9536.5|1081
1732696500000|2024-11-27 08:35:00|9540|9538|9542|9540|9548.5|9546.5|9539.5|9537.5|1240
1732696800000|2024-11-27 08:40:00|9542.5|9540.5|9538.5|9536.5|9544.5|9542.5|9533.5|9531.5|1501
1732697100000|2024-11-27 08:45:00|9538|9536|9539.5|9537.5|9545.5|9543.5|9536.5|9534.5|1334
1732697400000|2024-11-27 08:50:00|9539|9537|9542.5|9540.5|9543|9541|9534.5|9532.5|1295
1732697700000|2024-11-27 08:55:00|9542|9540|9529|9527|9543.5|9541.5|9528.5|9526.5|1110
1732698000000|2024-11-27 09:00:00|9529.5|9527.5|9533.5|9531.5|9537.5|9535.5|9527.5|9525.5|2029
1732698300000|2024-11-27 09:05:00|9533|9531|9539.5|9537.5|9540.5|9538.5|9532.5|9530.5|985
1732698600000|2024-11-27 09:10:00|9540.5|9538.5|9548.5|9546.5|9549.5|9547.5|9535.5|9533.5|3416
1732698900000|2024-11-27 09:15:00|9548|9546|9544.5|9542.5|9549|9547|9541.5|9539.5|2339
1732699200000|2024-11-27 09:20:00|9543.5|9541.5|9547.5|9545.5|9551.5|9549.5|9540.5|9538.5|2610
1732699500000|2024-11-27 09:25:00|9546.5|9544.5|9546.5|9544.5|9549.5|9547.5|9544.5|9542.5|1285
1732699800000|2024-11-27 09:30:00|9547.5|9545.5|9543.5|9541.5|9547.5|9545.5|9542.5|9540.5|487
1732700100000|2024-11-27 09:35:00|9542.5|9540.5|9551.5|9549.5|9552.5|9550.5|9542.5|9540.5|754
1732700400000|2024-11-27 09:40:00|9552.5|9550.5|9547|9545|9553.5|9551.5|9546.5|9544.5|670
1732700700000|2024-11-27 09:45:00|9547.5|9545.5|9555.5|9553.5|9557.5|9555.5|9547.5|9545.5|768
1732701000000|2024-11-27 09:50:00|9555|9553|9557.5|9555.5|9557.5|9555.5|9553.5|9551.5|804
1732701300000|2024-11-27 09:55:00|9557|9555|9555.5|9553.5|9557.5|9555.5|9554.5|9552.5|6539
1732701600000|2024-11-27 10:00:00|9554.5|9552.5|9555.5|9553.5|9556.5|9554.5|9554.5|9552.5|779
1732701900000|2024-11-27 10:05:00|9556|9554|9561.5|9559.5|9565|9563|9555.5|9553.5|839
1732702200000|2024-11-27 10:10:00|9560.5|9558.5|9559.5|9557.5|9562.5|9560.5|9557.5|9555.5|655
1732702500000|2024-11-27 10:15:00|9558.5|9556.5|9561.5|9559.5|9562.5|9560.5|9557.5|9555.5|739
1732702800000|2024-11-27 10:20:00|9562|9560|9557|9555|9563|9561|9557|9555|455
1732703100000|2024-11-27 10:25:00|9557.5|9555.5|9553.5|9551.5|9558|9556|9553.5|9551.5|1515
1732703400000|2024-11-27 10:30:00|9552.5|9550.5|9552.5|9550.5|9555.5|9553.5|9552.5|9550.5|779
1732703700000|2024-11-27 10:35:00|9553.5|9551.5|9553.5|9551.5|9554.5|9552.5|9552.5|9550.5|874
1732704000000|2024-11-27 10:40:00|9553|9551|9554.5|9552.5|9557.5|9555.5|9552.5|9550.5|316
1732704300000|2024-11-27 10:45:00|9553.5|9551.5|9554.5|9552.5|9555.5|9553.5|9553.5|9551.5|454
1732704600000|2024-11-27 10:50:00|9554|9552|9560.5|9558.5|9561.5|9559.5|9553.5|9551.5|1416
1732704900000|2024-11-27 10:55:00|9560|9558|9559.5|9557.5|9560|9558|9555.5|9553.5|2582
1732705200000|2024-11-27 11:00:00|9558.5|9556.5|9558.5|9556.5|9559.5|9557.5|9556.5|9554.5|497
1732705500000|2024-11-27 11:05:00|9559.5|9557.5|9564.5|9562.5|9565.5|9563.5|9558.5|9556.5|734
1732705800000|2024-11-27 11:10:00|9563.5|9561.5|9562.5|9560.5|9565.5|9563.5|9562.5|9560.5|873
1732706100000|2024-11-27 11:15:00|9561.5|9559.5|9556.5|9554.5|9563.5|9561.5|9556.5|9554.5|419
1732706400000|2024-11-27 11:20:00|9557.5|9555.5|9554.5|9552.5|9558.5|9556.5|9553.5|9551.5|729
1732706700000|2024-11-27 11:25:00|9554|9552|9554.5|9552.5|9556.5|9554.5|9552.5|9550.5|536
1732707000000|2024-11-27 11:30:00|9555.5|9553.5|9557.5|9555.5|9559.5|9557.5|9555.5|9553.5|709
1732707300000|2024-11-27 11:35:00|9556.5|9554.5|9556.5|9554.5|9560|9558|9555.5|9553.5|585
1732707600000|2024-11-27 11:40:00|9555.5|9553.5|9557.5|9555.5|9558.5|9556.5|9554.5|9552.5|623
1732707900000|2024-11-27 11:45:00|9557|9555|9556.5|9554.5|9558.5|9556.5|9555.5|9553.5|535
1732708200000|2024-11-27 11:50:00|9557.5|9555.5|9555|9553|9559.5|9557.5|9553.5|9551.5|548
1732708500000|2024-11-27 11:55:00|9554.5|9552.5|9548.5|9546.5|9556.5|9554.5|9548.5|9546.5|730
1732708800000|2024-11-27 12:00:00|9548|9546|9550.5|9548.5|9554.5|9552.5|9547.5|9545.5|1286
1732709100000|2024-11-27 12:05:00|9551.5|9549.5|9554.5|9552.5|9554.5|9552.5|9550.5|9548.5|835
1732709400000|2024-11-27 12:10:00|9555.5|9553.5|9555.5|9553.5|9556.5|9554.5|9552.5|9550.5|701
1732709700000|2024-11-27 12:15:00|9556.5|9554.5|9554.5|9552.5|9557.5|9555.5|9553|9551|587
1732710000000|2024-11-27 12:20:00|9553.5|9551.5|9551.5|9549.5|9556|9554|9551.5|9549.5|535
1732710300000|2024-11-27 12:25:00|9552.5|9550.5|9553|9551|9555.5|9553.5|9551.5|9549.5|619
1732710600000|2024-11-27 12:30:00|9552.5|9550.5|9552|9550|9553.5|9551.5|9550.5|9548.5|684
1732710900000|2024-11-27 12:35:00|9551.5|9549.5|9551.5|9549.5|9555.5|9553.5|9551.5|9549.5|526
1732711200000|2024-11-27 12:40:00|9550.5|9548.5|9553.5|9551.5|9554.5|9552.5|9548.5|9546.5|661
1732711500000|2024-11-27 12:45:00|9553|9551|9553.5|9551.5|9556.5|9554.5|9552.5|9550.5|357
1732711800000|2024-11-27 12:50:00|9552.5|9550.5|9551.5|9549.5|9555.5|9553.5|9550.5|9548.5|703
1732712100000|2024-11-27 12:55:00|9552.5|9550.5|9550.5|9548.5|9555.5|9553.5|9550.5|9548.5|617
1732712400000|2024-11-27 13:00:00|9549.5|9547.5|9550.5|9548.5|9551.5|9549.5|9546.5|9544.5|1609
1732712700000|2024-11-27 13:05:00|9551|9549|9552.5|9550.5|9554.5|9552.5|9550.5|9548.5|585
1732713000000|2024-11-27 13:10:00|9553.5|9551.5|9558.5|9556.5|9561.5|9559.5|9553.5|9551.5|820
1732713300000|2024-11-27 13:15:00|9557.5|9555.5|9558.5|9556.5|9559.5|9557.5|9552.5|9550.5|859
1732713600000|2024-11-27 13:20:00|9559|9557|9554.5|9552.5|9559.5|9557.5|9554|9552|569
1732713900000|2024-11-27 13:25:00|9553.5|9551.5|9555|9552|9557.5|9555.5|9552.5|9550.5|826
1732714200000|2024-11-27 13:30:00|9555.5|9553|9553.5|9551.5|9562.5|9560.5|9552.5|9550.5|1908
1732714500000|2024-11-27 13:35:00|9552.5|9550.5|9556.5|9554.5|9561.5|9559.5|9551.5|9549.5|735
1732714800000|2024-11-27 13:40:00|9556|9554|9558.5|9556.5|9559.5|9557.5|9552|9550|1137
1732715100000|2024-11-27 13:45:00|9558|9556|9560|9558|9562.5|9560.5|9556.5|9554.5|548
1732715400000|2024-11-27 13:50:00|9560.5|9558.5|9565.5|9563.5|9566.5|9564.5|9559.5|9557.5|719
1732715700000|2024-11-27 13:55:00|9565|9563|9555.5|9553.5|9565.5|9563.5|9552.5|9550.5|1056
1732716000000|2024-11-27 14:00:00|9556.5|9554.5|9557.5|9555.5|9558.5|9556.5|9552.5|9550.5|663
1732716300000|2024-11-27 14:05:00|9556.5|9554.5|9554.5|9552.5|9557.5|9555.5|9552.5|9550.5|532
1732716600000|2024-11-27 14:10:00|9553.5|9551.5|9553.5|9551.5|9557.5|9555.5|9551.5|9549.5|684
1732716900000|2024-11-27 14:15:00|9554.5|9552.5|9555.5|9553.5|9556.5|9554.5|9550.5|9548.5|363
1732717200000|2024-11-27 14:20:00|9556|9554|9565.5|9563.5|9567.5|9565.5|9555.5|9553.5|870
1732717500000|2024-11-27 14:25:00|9566|9564|9567.5|9565.5|9568.5|9566.5|9562|9560|1168
1732717800000|2024-11-27 14:30:00|9566.5|9564.5|9555.5|9553.5|9566.5|9564.5|9554.5|9552.5|3606
1732718100000|2024-11-27 14:35:00|9555|9553|9551.5|9549.5|9558.5|9556.5|9549.5|9547.5|856
1732718400000|2024-11-27 14:40:00|9552.5|9550.5|9555.5|9553.5|9556.5|9554.5|9549|9547|3219
1732718700000|2024-11-27 14:45:00|9555|9553|9551.5|9549.5|9555|9553|9546.5|9544.5|2827
1732719000000|2024-11-27 14:50:00|9551|9549|9550.5|9548.5|9559.5|9557.5|9548.5|9546.5|994
1732719300000|2024-11-27 14:55:00|9551.5|9549.5|9555|9553|9555|9553|9549.5|9547.5|675
1732719600000|2024-11-27 15:00:00|9553|9551|9544.5|9542.5|9553.5|9551.5|9543.5|9541.5|1203
1732719900000|2024-11-27 15:05:00|9544|9542|9547.5|9545.5|9548.5|9546.5|9542.5|9540.5|1123
1732720200000|2024-11-27 15:10:00|9546.5|9544.5|9539.5|9537.5|9546.5|9544.5|9539.5|9537.5|1211
1732720500000|2024-11-27 15:15:00|9539|9537|9542.5|9540.5|9542.5|9540.5|9535|9533|1315
1732720800000|2024-11-27 15:20:00|9543.5|9541.5|9542.5|9540.5|9549.5|9547.5|9541.5|9539.5|3270
1732721100000|2024-11-27 15:25:00|9543|9541|9546.5|9544.5|9550.5|9548.5|9542.5|9540.5|1377
1732721400000|2024-11-27 15:30:00|9547|9545|9545.5|9543.5|9549.5|9547.5|9542.5|9540.5|1042
1732721700000|2024-11-27 15:35:00|9544.5|9542.5|9542.5|9540.5|9544.5|9542.5|9537.5|9535.5|1412
1732722000000|2024-11-27 15:40:00|9543.5|9541.5|9542.5|9540.5|9546|9544|9539.5|9537.5|2967
1732722300000|2024-11-27 15:45:00|9541.5|9539.5|9541.5|9539.5|9544|9542|9537.5|9535.5|730
1732722600000|2024-11-27 15:50:00|9542.5|9540.5|9546.5|9544.5|9549.5|9547.5|9541.5|9539.5|546
1732722900000|2024-11-27 15:55:00|9547|9545|9545.5|9543.5|9547.5|9545.5|9543.5|9541.5|1394
1732723200000|2024-11-27 16:00:00|9546.5|9544.5|9543.5|9541.5|9550.5|9548.5|9542.5|9540.5|1051
1732723500000|2024-11-27 16:05:00|9542.5|9540.5|9544.5|9542.5|9546.5|9544.5|9541.5|9539.5|1251
1732723800000|2024-11-27 16:10:00|9544|9542|9547.5|9545.5|9547.5|9545.5|9537.5|9535.5|1930
1732724100000|2024-11-27 16:15:00|9548|9546|9546.5|9544.5|9551.5|9549.5|9544.5|9542.5|3496
1732724400000|2024-11-27 16:20:00|9547.5|9545.5|9546.5|9544.5|9549.5|9547.5|9544.5|9542.5|5599
1732724700000|2024-11-27 16:25:00|9545.5|9543.5|9544.5|9542.5|9547.5|9545.5|9544.5|9542.5|600
1732725000000|2024-11-27 16:30:00|9543.5|9541.5|9558.5|9556.5|9560|9558|9541.5|9539.5|1553
1732725300000|2024-11-27 16:35:00|9559|9557|9560.5|9558.5|9564.5|9562.5|9557|9555|648
1732725600000|2024-11-27 16:40:00|9561.5|9559.5|9567.5|9565.5|9567.5|9565.5|9560.5|9558.5|581
1732725900000|2024-11-27 16:45:00|9566.5|9564.5|9566.5|9564.5|9568.5|9566.5|9563|9561|4588
1732726200000|2024-11-27 16:50:00|9567.5|9565.5|9561.5|9559.5|9568.5|9566.5|9561.5|9559.5|537
1732726500000|2024-11-27 16:55:00|9562|9560|9561.5|9559.5|9567.5|9565.5|9561.5|9559.5|529
1732726800000|2024-11-27 17:00:00|9562.5|9560.5|9559|9557|9563.5|9561.5|9558.5|9556.5|1036
1732727100000|2024-11-27 17:05:00|9559.5|9557.5|9564|9562|9564.5|9562.5|9559|9557|250
1732727400000|2024-11-27 17:10:00|9564.5|9562.5|9563|9561|9565.5|9563.5|9563|9561|226
1732727700000|2024-11-27 17:15:00|9562.5|9560.5|9563.5|9561.5|9564.5|9562.5|9562.5|9560.5|68
1732728000000|2024-11-27 17:20:00|9564|9562|9564.5|9562.5|9565.5|9563.5|9562.5|9560.5|191
1732728300000|2024-11-27 17:25:00|9565.5|9563.5|9564.5|9562.5|9565.5|9563.5|9564|9562|69
1732728600000|2024-11-27 17:30:00|9565.5|9563.5|9566.5|9564.5|9566.5|9564.5|9564.5|9562.5|87
1732728900000|2024-11-27 17:35:00|9567.5|9565.5|9566.5|9564.5|9567.5|9565.5|9566.5|9564.5|103
1732729200000|2024-11-27 17:40:00|9567.5|9565.5|9567.5|9565.5|9567.5|9565.5|9566.5|9564.5|50
1732729500000|2024-11-27 17:45:00|9568.5|9566.5|9567.5|9565.5|9568.5|9566.5|9566.5|9564.5|168
1732729800000|2024-11-27 17:50:00|9566.5|9564.5|9568.5|9566.5|9568.5|9566.5|9565.5|9563.5|126
1732730100000|2024-11-27 17:55:00|9567.5|9565.5|9568.5|9566.5|9570.5|9568.5|9566.5|9564.5|160
1732780800000|2024-11-28 08:00:00|9568|9566|9570.5|9568.5|9570.5|9568.5|9554.5|9552.5|1383
1732781100000|2024-11-28 08:05:00|9570|9568|9570.5|9568.5|9571|9569|9565.5|9563.5|540
1732781400000|2024-11-28 08:10:00|9571.5|9569.5|9568|9566|9571.5|9569.5|9566.5|9564.5|949
1732781700000|2024-11-28 08:15:00|9568.5|9566.5|9571.5|9569.5|9573.5|9571.5|9562.5|9560.5|898
1732782000000|2024-11-28 08:20:00|9572.5|9570.5|9576.5|9574.5|9576.5|9574.5|9568.5|9566.5|717
1732782300000|2024-11-28 08:25:00|9576|9574|9567.5|9565.5|9576.5|9574.5|9566.5|9564.5|570
1732782600000|2024-11-28 08:30:00|9568.5|9566.5|9563.5|9561.5|9570.5|9568.5|9562.5|9560.5|706
1732782900000|2024-11-28 08:35:00|9564.5|9562.5|9563|9561|9565.5|9563.5|9560|9558|547
1732783200000|2024-11-28 08:40:00|9562.5|9560.5|9558.5|9556.5|9563.5|9561.5|9557.5|9555.5|575
1732783500000|2024-11-28 08:45:00|9557.5|9555.5|9555.5|9553.5|9557.5|9555.5|9554.5|9552.5|368
1732783800000|2024-11-28 08:50:00|9554.5|9552.5|9549.5|9547.5|9554.5|9552.5|9548.5|9546.5|597
1732784100000|2024-11-28 08:55:00|9549|9547|9551.5|9549.5|9551.5|9549.5|9546.5|9544.5|672
1732784400000|2024-11-28 09:00:00|9548.5|9546.5|9544.5|9542.5|9555.5|9553.5|9544.5|9542.5|1098
1732784700000|2024-11-28 09:05:00|9543.5|9541.5|9547.5|9545.5|9548.5|9546.5|9540.5|9538.5|617
1732785000000|2024-11-28 09:10:00|9547|9545|9549.5|9547.5|9550.5|9548.5|9544.5|9542.5|553
1732785300000|2024-11-28 09:15:00|9549|9547|9548.5|9546.5|9552|9550|9547.5|9545.5|385
1732785600000|2024-11-28 09:20:00|9547.5|9545.5|9544.5|9542.5|9547.5|9545.5|9542.5|9540.5|625
1732785900000|2024-11-28 09:25:00|9544|9542|9547|9545|9547.5|9545.5|9543|9541|250
1732786200000|2024-11-28 09:30:00|9546.5|9544.5|9549.5|9547.5|9550.5|9548.5|9545.5|9543.5|455
1732786500000|2024-11-28 09:35:00|9549|9547|9547.5|9545.5|9552.5|9550.5|9546.5|9544.5|627
1732786800000|2024-11-28 09:40:00|9547|9545|9550.5|9548.5|9550.5|9548.5|9546.5|9544.5|391
1732787100000|2024-11-28 09:45:00|9550|9548|9548.5|9546.5|9551.5|9549.5|9547.5|9545.5|362
1732787400000|2024-11-28 09:50:00|9549|9547|9545|9543|9549|9547|9544.5|9542.5|773
1732787700000|2024-11-28 09:55:00|9545.5|9543.5|9548.5|9546.5|9550|9548|9543.5|9541.5|1151
1732788000000|2024-11-28 10:00:00|9548|9546|9539.5|9537.5|9548.5|9546.5|9538.5|9536.5|984
1732788300000|2024-11-28 10:05:00|9539|9537|9533|9531|9541.5|9539.5|9532.5|9530.5|1304
1732788600000|2024-11-28 10:10:00|9532.5|9530.5|9528.5|9526.5|9533.5|9531.5|9527.5|9525.5|894
1732788900000|2024-11-28 10:15:00|9529|9527|9529.5|9527.5|9532|9530|9528.5|9526.5|448
1732789200000|2024-11-28 10:20:00|9530.5|9528.5|9533.5|9531.5|9535|9533|9529.5|9527.5|435
1732789500000|2024-11-28 10:25:00|9532.5|9530.5|9532.5|9530.5|9533.5|9531.5|9531.5|9529.5|570
1732789800000|2024-11-28 10:30:00|9532|9530|9527.5|9525.5|9532.5|9530.5|9524.5|9522.5|631
1732790100000|2024-11-28 10:35:00|9527|9525|9525.5|9523.5|9527.5|9525.5|9521.5|9519.5|792
1732790400000|2024-11-28 10:40:00|9526|9524|9523.5|9521.5|9526.5|9524.5|9518.5|9516.5|917
1732790700000|2024-11-28 10:45:00|9522.5|9520.5|9522|9520|9523.5|9521.5|9519.5|9517.5|1022
1732791000000|2024-11-28 10:50:00|9522.5|9520.5|9524.5|9522.5|9528.5|9526.5|9522.5|9520.5|1216
1732791300000|2024-11-28 10:55:00|9525|9523|9532.5|9530.5|9532.5|9530.5|9524.5|9522.5|3457
1732791600000|2024-11-28 11:00:00|9533.5|9531.5|9535.5|9533.5|9535.5|9533.5|9530.5|9528.5|1750
1732791900000|2024-11-28 11:05:00|9534.5|9532.5|9531.5|9529.5|9534.5|9532.5|9530.5|9528.5|504
1732792200000|2024-11-28 11:10:00|9530.5|9528.5|9534.5|9532.5|9535.5|9533.5|9530.5|9528.5|364
1732792500000|2024-11-28 11:15:00|9533.5|9531.5|9530.5|9528.5|9533.5|9531.5|9529.5|9527.5|542
1732792800000|2024-11-28 11:20:00|9529.5|9527.5|9531.5|9529.5|9531.5|9529.5|9526.5|9524.5|990
1732793100000|2024-11-28 11:25:00|9532.5|9530.5|9533|9531|9535.5|9533.5|9530.5|9528.5|994
1732793400000|2024-11-28 11:30:00|9532.5|9530.5|9537.5|9535.5|9537.5|9535.5|9532.5|9530.5|517
1732793700000|2024-11-28 11:35:00|9536.5|9534.5|9535.5|9533.5|9538.5|9536.5|9535|9533|563
1732794000000|2024-11-28 11:40:00|9535|9533|9536.5|9534.5|9537.5|9535.5|9534.5|9532.5|373
1732794300000|2024-11-28 11:45:00|9535.5|9533.5|9534.5|9532.5|9536.5|9534.5|9534.5|9532.5|398
1732794600000|2024-11-28 11:50:00|9535|9533|9536|9534|9536.5|9534.5|9532.5|9530.5|577
1732794900000|2024-11-28 11:55:00|9535.5|9533.5|9537.5|9535.5|9537.5|9535.5|9535.5|9533.5|375
1732795200000|2024-11-28 12:00:00|9537|9535|9540.5|9538.5|9542|9540|9536.5|9534.5|559
1732795500000|2024-11-28 12:05:00|9541.5|9539.5|9542.5|9540.5|9542.5|9540.5|9540.5|9538.5|280
1732795800000|2024-11-28 12:10:00|9543.5|9541.5|9545.5|9543.5|9546|9544|9541.5|9539.5|300
1732796100000|2024-11-28 12:15:00|9544.5|9542.5|9549.5|9547.5|9550|9548|9544.5|9542.5|468
1732796400000|2024-11-28 12:20:00|9548.5|9546.5|9547.5|9545.5|9549.5|9547.5|9547.5|9545.5|678
1732796700000|2024-11-28 12:25:00|9548.5|9546.5|9549.5|9547.5|9550.5|9548.5|9547.5|9545.5|330
1732797000000|2024-11-28 12:30:00|9548.5|9546.5|9548.5|9546.5|9551.5|9549.5|9546.5|9544.5|426
1732797300000|2024-11-28 12:35:00|9549.5|9547.5|9552.5|9550.5|9553.5|9551.5|9549.5|9547.5|481
1732797600000|2024-11-28 12:40:00|9552|9550|9552.5|9550.5|9554.5|9552.5|9551.5|9549.5|284
1732797900000|2024-11-28 12:45:00|9553.5|9551.5|9552.5|9550.5|9557.5|9555.5|9552.5|9550.5|516
1732798200000|2024-11-28 12:50:00|9552|9550|9553.5|9551.5|9554.5|9552.5|9552|9550|184
1732798500000|2024-11-28 12:55:00|9552.5|9550.5|9550.5|9548.5|9553.5|9551.5|9550.5|9548.5|379
1732798800000|2024-11-28 13:00:00|9551|9549|9557.5|9555.5|9558.5|9556.5|9551|9549|694
1732799100000|2024-11-28 13:05:00|9557|9555|9556.5|9554.5|9559.5|9557.5|9555.5|9553.5|633
1732799400000|2024-11-28 13:10:00|9555.5|9553.5|9556.5|9554.5|9556.5|9554.5|9551.5|9549.5|523
1732799700000|2024-11-28 13:15:00|9557|9555|9553.5|9551.5|9557.5|9555.5|9553.5|9551.5|317
1732800000000|2024-11-28 13:20:00|9552.5|9550.5|9554.5|9552.5|9557.5|9555.5|9552.5|9550.5|567
1732800300000|2024-11-28 13:25:00|9554|9552|9552.5|9550.5|9555|9553|9552.5|9550.5|187
1732800600000|2024-11-28 13:30:00|9551.5|9549.5|9550.5|9548.5|9552|9550|9548.5|9546.5|329
1732800900000|2024-11-28 13:35:00|9549.5|9547.5|9552.5|9550.5|9552.5|9550.5|9549.5|9547.5|333
1732801200000|2024-11-28 13:40:00|9551.5|9549.5|9551.5|9549.5|9554.5|9552.5|9547.5|9545.5|598
1732801500000|2024-11-28 13:45:00|9550.5|9548.5|9550.5|9548.5|9553.5|9551.5|9549.5|9547.5|515
1732801800000|2024-11-28 13:50:00|9551|9549|9554.5|9552.5|9555.5|9553.5|9551|9549|331
1732802100000|2024-11-28 13:55:00|9553.5|9551.5|9554.5|9552.5|9555.5|9553.5|9552.5|9550.5|444
1732802400000|2024-11-28 14:00:00|9553.5|9551.5|9563|9561|9563|9561|9553.5|9551.5|965
1732802700000|2024-11-28 14:05:00|9563.5|9561.5|9562.5|9560.5|9566.5|9564.5|9562.5|9560.5|647
1732803000000|2024-11-28 14:10:00|9562|9560|9559|9557|9563.5|9561.5|9557.5|9555.5|1013
1732803300000|2024-11-28 14:15:00|9558.5|9556.5|9559.5|9557.5|9560.5|9558.5|9557.5|9555.5|425
1732803600000|2024-11-28 14:20:00|9558.5|9556.5|9563.5|9561.5|9563.5|9561.5|9557.5|9555.5|510
1732803900000|2024-11-28 14:25:00|9562.5|9560.5|9562.5|9560.5|9566.5|9564.5|9562.5|9560.5|181
1732804200000|2024-11-28 14:30:00|9563|9561|9559.5|9557.5|9563.5|9561.5|9558.5|9556.5|290
1732804500000|2024-11-28 14:35:00|9559|9557|9558.5|9556.5|9560|9558|9556.5|9554.5|333
1732804800000|2024-11-28 14:40:00|9557.5|9555.5|9555.5|9553.5|9559.5|9557.5|9554.5|9552.5|800
1732805100000|2024-11-28 14:45:00|9556.5|9554.5|9556.5|9554.5|9557.5|9555.5|9556.5|9554.5|549
1732805400000|2024-11-28 14:50:00|9556|9554|9556.5|9554.5|9556.5|9554.5|9554.5|9552.5|712
1732805700000|2024-11-28 14:55:00|9557|9555|9565.5|9563.5|9565.5|9563.5|9555.5|9553.5|534
1732806000000|2024-11-28 15:00:00|9564.5|9562.5|9562.5|9560.5|9566.5|9564.5|9561.5|9559.5|666
1732806300000|2024-11-28 15:05:00|9562|9560|9563.5|9561.5|9563.5|9561.5|9559.5|9557.5|350
1732806600000|2024-11-28 15:10:00|9564.5|9562.5|9565|9563|9566.5|9564.5|9564.5|9562.5|790
1732806900000|2024-11-28 15:15:00|9564.5|9562.5|9566.5|9564.5|9568|9566|9564.5|9562.5|468
1732807200000|2024-11-28 15:20:00|9566|9564|9563.5|9561.5|9566.5|9564.5|9561.5|9559.5|492
1732807500000|2024-11-28 15:25:00|9563|9561|9564.5|9562.5|9565.5|9563.5|9560.5|9558.5|622
1732807800000|2024-11-28 15:30:00|9564|9562|9563.5|9561.5|9565.5|9563.5|9563.5|9561.5|335
1732808100000|2024-11-28 15:35:00|9564|9562|9559.5|9557.5|9564.5|9562.5|9559.5|9557.5|718
1732808400000|2024-11-28 15:40:00|9559|9557|9559.5|9557.5|9562.5|9560.5|9558.5|9556.5|537
1732808700000|2024-11-28 15:45:00|9560.5|9558.5|9560.5|9558.5|9561.5|9559.5|9555.5|9553.5|721
1732809000000|2024-11-28 15:50:00|9560|9558|9563.5|9561.5|9563.5|9561.5|9559.5|9557.5|542
1732809300000|2024-11-28 15:55:00|9563|9561|9565.5|9563.5|9565.5|9563.5|9562.5|9560.5|634
1732809600000|2024-11-28 16:00:00|9566.5|9564.5|9564.5|9562.5|9569.5|9567.5|9563.5|9561.5|744
1732809900000|2024-11-28 16:05:00|9565|9563|9565.5|9563.5|9566.5|9564.5|9562.5|9560.5|429
1732810200000|2024-11-28 16:10:00|9566.5|9564.5|9571|9569|9571.5|9569.5|9563.5|9561.5|1825
1732810500000|2024-11-28 16:15:00|9570.5|9568.5|9566.5|9564.5|9571|9569|9564.5|9562.5|1410
1732810800000|2024-11-28 16:20:00|9567|9565|9566.5|9564.5|9568.5|9566.5|9566.5|9564.5|514
1732811100000|2024-11-28 16:25:00|9567|9565|9573|9571|9573|9571|9566.5|9564.5|708
1732811400000|2024-11-28 16:30:00|9573.5|9571.5|9574|9572|9575.5|9573.5|9573.5|9571.5|448
1732811700000|2024-11-28 16:35:00|9574.5|9572.5|9569.5|9567.5|9574.5|9572.5|9569|9567|347
1732812000000|2024-11-28 16:40:00|9570|9568|9572.5|9570.5|9572.5|9570.5|9569.5|9567.5|279
1732812300000|2024-11-28 16:45:00|9572|9570|9573.5|9571.5|9574|9572|9571.5|9569.5|201
1732812600000|2024-11-28 16:50:00|9574.5|9572.5|9573.5|9571.5|9574.5|9572.5|9573.5|9571.5|171
1732812900000|2024-11-28 16:55:00|9574.5|9572.5|9573.5|9571.5|9574.5|9572.5|9573.5|9571.5|76
1732813200000|2024-11-28 17:00:00|9574.5|9572.5|9578.5|9576.5|9578.5|9576.5|9574.5|9572.5|338
1732813500000|2024-11-28 17:05:00|||||||||11
1732813800000|2024-11-28 17:10:00|9577.5|9575.5|9576|9574|9577.5|9575.5|9574.5|9572.5|151
1732814100000|2024-11-28 17:15:00|9575.5|9573.5|9576.5|9574.5|9576.5|9574.5|9575|9573|39
1732814400000|2024-11-28 17:20:00|9576|9574|9575.5|9573.5|9576.5|9574.5|9575|9573|64
1732814700000|2024-11-28 17:25:00|9576.5|9574.5|9575|9573|9576.5|9574.5|9573|9571|275
1732815000000|2024-11-28 17:30:00|9574.5|9572.5|9575|9573|9575|9573|9574|9572|57
1732815300000|2024-11-28 17:35:00|9575.5|9573.5|9577.5|9575.5|9577.5|9575.5|9575.5|9573.5|179
1732815600000|2024-11-28 17:40:00|9576.5|9574.5|9577|9575|9577.5|9575.5|9576.5|9574.5|116
1732815900000|2024-11-28 17:45:00|9576.5|9574.5|9578.5|9576.5|9578.5|9576.5|9576.5|9574.5|134
1732816200000|2024-11-28 17:50:00|9578|9576|9576.5|9574.5|9578|9576|9576.5|9574.5|85
1732816500000|2024-11-28 17:55:00|9575.5|9573.5|9574.5|9572.5|9576.5|9574.5|9574.5|9572.5|105
1732867200000|2024-11-29 08:00:00|9593.5|9591.5|9606.5|9604.5|9610|9608|9591.5|9589.5|1989
1732867500000|2024-11-29 08:05:00|9605.5|9603.5|9597.5|9595.5|9611.5|9609.5|9597.5|9595.5|1157
1732867800000|2024-11-29 08:10:00|9598.5|9596.5|9596.5|9594.5|9601.5|9599.5|9596|9594|846
1732868100000|2024-11-29 08:15:00|9595.5|9593.5|9590.5|9588.5|9596|9594|9587.5|9585.5|1401
1732868400000|2024-11-29 08:20:00|9591.5|9589.5|9588.5|9586.5|9592.5|9590.5|9587|9585|1012
1732868700000|2024-11-29 08:25:00|9587.5|9585.5|9585.5|9583.5|9587.5|9585.5|9582.5|9580.5|823
1732869000000|2024-11-29 08:30:00|9587|9585|9588.5|9586.5|9590.5|9588.5|9587|9585|865
1732869300000|2024-11-29 08:35:00|9588|9586|9588.5|9586.5|9590.5|9588.5|9586.5|9584.5|702
1732869600000|2024-11-29 08:40:00|9589.5|9587.5|9592.5|9590.5|9592.5|9590.5|9587.5|9585.5|452
1732869900000|2024-11-29 08:45:00|9593.5|9591.5|9590.5|9588.5|9594.5|9592.5|9589|9587|415
1732870200000|2024-11-29 08:50:00|9591|9589|9592.5|9590.5|9594|9592|9590.5|9588.5|296
1732870500000|2024-11-29 08:55:00|9590.5|9588.5|9597.5|9595.5|9597.5|9595.5|9590.5|9588.5|488
1732870800000|2024-11-29 09:00:00|9596.5|9594.5|9602.5|9600.5|9605.5|9603.5|9593.5|9591.5|1088
1732871100000|2024-11-29 09:05:00|9603|9601|9601.5|9599.5|9605.5|9603.5|9599.5|9597.5|791
1732871400000|2024-11-29 09:10:00|9602.5|9600.5|9599.5|9597.5|9602.5|9600.5|9597.5|9595.5|641
1732871700000|2024-11-29 09:15:00|9598.5|9596.5|9591.5|9589.5|9598.5|9596.5|9591.5|9589.5|1380
1732872000000|2024-11-29 09:20:00|9592.5|9590.5|9593.5|9591.5|9596.5|9594.5|9592.5|9590.5|671
1732872300000|2024-11-29 09:25:00|9594.5|9592.5|9592.5|9590.5|9595|9593|9591.5|9589.5|437
1732872600000|2024-11-29 09:30:00|9593.5|9591.5|9600.5|9598.5|9600.5|9598.5|9592.5|9590.5|563
1732872900000|2024-11-29 09:35:00|9599.5|9597.5|9602.5|9600.5|9602.5|9600.5|9597.5|9595.5|734
1732873200000|2024-11-29 09:40:00|9603|9601|9608.5|9606.5|9608.5|9606.5|9602.5|9600.5|654
1732873500000|2024-11-29 09:45:00|9607.5|9605.5|9607.5|9605.5|9608.5|9606.5|9603.5|9601.5|446
1732873800000|2024-11-29 09:50:00|9606.5|9604.5|9608.5|9606.5|9610.5|9608.5|9604.5|9602.5|716
1732874100000|2024-11-29 09:55:00|9608|9606|9613|9611|9614.5|9612.5|9607|9605|595
1732874400000|2024-11-29 10:00:00|9613.5|9611.5|9609.5|9607.5|9616|9614|9609.5|9607.5|664
1732874700000|2024-11-29 10:05:00|9609|9607|9613.5|9611.5|9614.5|9612.5|9608.5|9606.5|990
1732875000000|2024-11-29 10:10:00|9614.5|9612.5|9615.5|9613.5|9618|9616|9614.5|9612.5|1368
1732875300000|2024-11-29 10:15:00|9614.5|9612.5|9618|9616|9619|9617|9612.5|9610.5|832
1732875600000|2024-11-29 10:20:00|9618.5|9616.5|9613.5|9611.5|9618.5|9616.5|9611.5|9609.5|1048
1732875900000|2024-11-29 10:25:00|9614.5|9612.5|9616.5|9614.5|9620.5|9618.5|9613.5|9611.5|865
1732876200000|2024-11-29 10:30:00|9617|9615|9621.5|9619.5|9623.5|9621.5|9617|9615|1514
1732876500000|2024-11-29 10:35:00|9622|9620|9622.5|9620.5|9625.5|9623.5|9619.5|9617.5|934
1732876800000|2024-11-29 10:40:00|9623.5|9621.5|9617.5|9615.5|9625.5|9623.5|9616.5|9614.5|1431
1732877100000|2024-11-29 10:45:00|9616.5|9614.5|9616.5|9614.5|9619.5|9617.5|9615.5|9613.5|759
1732877400000|2024-11-29 10:50:00|9615.5|9613.5|9609.5|9607.5|9617|9615|9608.5|9606.5|1089
1732877700000|2024-11-29 10:55:00|9608.5|9606.5|9607.5|9605.5|9611.5|9609.5|9606.5|9604.5|1278
1732878000000|2024-11-29 11:00:00|9608|9606|9611.5|9609.5|9611.5|9609.5|9607.5|9605.5|657
1732878300000|2024-11-29 11:05:00|9610.5|9608.5|9615.5|9613.5|9616.5|9614.5|9610.5|9608.5|547
1732878600000|2024-11-29 11:10:00|9616.5|9614.5|9621.5|9619.5|9622.5|9620.5|9615.5|9613.5|661
1732878900000|2024-11-29 11:15:00|9620.5|9618.5|9621.5|9619.5|9623.5|9621.5|9619|9617|548
1732879200000|2024-11-29 11:20:00|9622.5|9620.5|9623.5|9621.5|9625.5|9623.5|9620.5|9618.5|900
1732879500000|2024-11-29 11:25:00|9623|9621|9619.5|9617.5|9625.5|9623.5|9619.5|9617.5|893
1732879800000|2024-11-29 11:30:00|9619|9617|9617.5|9615.5|9620.5|9618.5|9615.5|9613.5|513
1732880100000|2024-11-29 11:35:00|9618.5|9616.5|9620.5|9618.5|9622.5|9620.5|9618.5|9616.5|599
1732880400000|2024-11-29 11:40:00|9619.5|9617.5|9617|9615|9620|9618|9614.5|9612.5|879
1732880700000|2024-11-29 11:45:00|9616.5|9614.5|9616|9614|9619.5|9617.5|9615.5|9613.5|309
1732881000000|2024-11-29 11:50:00|9615.5|9613.5|9612.5|9610.5|9616|9614|9612.5|9610.5|238
1732881300000|2024-11-29 11:55:00|9613.5|9611.5|9614.5|9612.5|9617.5|9615.5|9612.5|9610.5|417
1732881600000|2024-11-29 12:00:00|9613.5|9611.5|9616.5|9614.5|9616.5|9614.5|9612.5|9610.5|592
1732881900000|2024-11-29 12:05:00|9616|9614|9615.5|9613.5|9616.5|9614.5|9613.5|9611.5|466
1732882200000|2024-11-29 12:10:00|9614.5|9612.5|9616.5|9614.5|9616.5|9614.5|9613.5|9611.5|294
1732882500000|2024-11-29 12:15:00|9615.5|9613.5|9618.5|9616.5|9619.5|9617.5|9615.5|9613.5|425
1732882800000|2024-11-29 12:20:00|9619.5|9617.5|9615.5|9613.5|9619.5|9617.5|9614.5|9612.5|583
1732883100000|2024-11-29 12:25:00|9615|9613|9608.5|9606.5|9615.5|9613.5|9608.5|9606.5|1411
1732883400000|2024-11-29 12:30:00|9607.5|9605.5|9599|9597|9609.5|9607.5|9598.5|9596.5|2153
1732883700000|2024-11-29 12:35:00|9599.5|9597.5|9586.5|9584.5|9599.5|9597.5|9581.5|9579.5|4986
1732884000000|2024-11-29 12:40:00|9587|9585|9586.5|9584.5|9592.5|9590.5|9580.5|9578.5|1967
1732884300000|2024-11-29 12:45:00|9587.5|9585.5|9592.5|9590.5|9593.5|9591.5|9587.5|9585.5|837
1732884600000|2024-11-29 12:50:00|9593.5|9591.5|9588.5|9586.5|9593.5|9591.5|9587|9585|979
1732884900000|2024-11-29 12:55:00|9589.5|9587.5|9589|9587|9590.5|9588.5|9586.5|9584.5|519
1732885200000|2024-11-29 13:00:00|9588.5|9586.5|9591.5|9589.5|9593.5|9591.5|9585.5|9583.5|894
1732885500000|2024-11-29 13:05:00|9592.5|9590.5|9583.5|9581.5|9592.5|9590.5|9581.5|9579.5|948
1732885800000|2024-11-29 13:10:00|9584.5|9582.5|9583.5|9581.5|9586.5|9584.5|9582|9580|1619
1732886100000|2024-11-29 13:15:00|9584.5|9582.5|9582.5|9580.5|9584.5|9582.5|9582|9580|374
1732886400000|2024-11-29 13:20:00|9583.5|9581.5|9583.5|9581.5|9586.5|9584.5|9583.5|9581.5|1219
1732886700000|2024-11-29 13:25:00|9584.5|9582.5|9582.5|9580.5|9585.5|9583.5|9581.5|9579.5|846
1732887000000|2024-11-29 13:30:00|9583.5|9581.5|9588.5|9586.5|9588.5|9586.5|9582.5|9580.5|1481
1732887300000|2024-11-29 13:35:00|9589.5|9587.5|9591.5|9589.5|9591.5|9589.5|9586.5|9584.5|1064
1732887600000|2024-11-29 13:40:00|9592|9590|9593.5|9591.5|9593.5|9591.5|9591.5|9589.5|587
1732887900000|2024-11-29 13:45:00|9592.5|9590.5|9594.5|9592.5|9596.5|9594.5|9592.5|9590.5|720
1732888200000|2024-11-29 13:50:00|9595.5|9593.5|9590|9588|9595.5|9593.5|9589.5|9587.5|655
1732888500000|2024-11-29 13:55:00|9590.5|9588.5|9595.5|9593.5|9596.5|9594.5|9589.5|9587.5|1270
1732888800000|2024-11-29 14:00:00|9596.5|9594.5|9598.5|9596.5|9600.5|9598.5|9594.5|9592.5|901
1732889100000|2024-11-29 14:05:00|9599|9597|9601.5|9599.5|9603.5|9601.5|9598|9596|1649
1732889400000|2024-11-29 14:10:00|9601|9599|9600.5|9598.5|9605.5|9603.5|9600.5|9598.5|1174
1732889700000|2024-11-29 14:15:00|9601|9599|9594.5|9592.5|9601.5|9599.5|9593.5|9591.5|824
1732890000000|2024-11-29 14:20:00|9594|9592|9594|9592|9596.5|9594.5|9591.5|9589.5|953
1732890300000|2024-11-29 14:25:00|9594.5|9592.5|9592|9590|9595.5|9593.5|9591.5|9589.5|405
1732890600000|2024-11-29 14:30:00|9591.5|9589.5|9597|9595|9597.5|9595.5|9590|9588|561
1732890900000|2024-11-29 14:35:00|9597.5|9595.5|9596.5|9594.5|9597.5|9595.5|9591.5|9589.5|672
1732891200000|2024-11-29 14:40:00|9597.5|9595.5|9596.5|9594.5|9599|9597|9595.5|9593.5|735
1732891500000|2024-11-29 14:45:00|9596|9594|9598.5|9596.5|9599.5|9597.5|9595.5|9593.5|497
1732891800000|2024-11-29 14:50:00|9599|9597|9600.5|9598.5|9601.5|9599.5|9598.5|9596.5|486
1732892100000|2024-11-29 14:55:00|9600|9598|9596.5|9594.5|9600.5|9598.5|9595.5|9593.5|1517
1732892400000|2024-11-29 15:00:00|9597.5|9595.5|9596.5|9594.5|9601.5|9599.5|9595.5|9593.5|1368
1732892700000|2024-11-29 15:05:00|9595.5|9593.5|9587.5|9585.5|9596.5|9594.5|9587.5|9585.5|1091
1732893000000|2024-11-29 15:10:00|9588.5|9586.5|9590.5|9588.5|9591.5|9589.5|9586.5|9584.5|739
1732893300000|2024-11-29 15:15:00|9591.5|9589.5|9591.5|9589.5|9596|9594|9590|9588|997
1732893600000|2024-11-29 15:20:00|9592.5|9590.5|9586.5|9584.5|9593.5|9591.5|9586.5|9584.5|411
1732893900000|2024-11-29 15:25:00|9585.5|9583.5|9583.5|9581.5|9586.5|9584.5|9581.5|9579.5|948
1732894200000|2024-11-29 15:30:00|9582.5|9580.5|9587.5|9585.5|9588|9586|9582.5|9580.5|946
1732894500000|2024-11-29 15:35:00|9586.5|9584.5|9589.5|9587.5|9591.5|9589.5|9584.5|9582.5|1258
1732894800000|2024-11-29 15:40:00|9590.5|9588.5|9592.5|9590.5|9592.5|9590.5|9588.5|9586.5|1075
1732895100000|2024-11-29 15:45:00|9591.5|9589.5|9585.5|9583.5|9593.5|9591.5|9585|9583|934
1732895400000|2024-11-29 15:50:00|9586.5|9584.5|9581.5|9579.5|9588.5|9586.5|9580.5|9578.5|1004
1732895700000|2024-11-29 15:55:00|9581|9579|9592.5|9590.5|9592.5|9590.5|9579.5|9577.5|1136
1732896000000|2024-11-29 16:00:00|9593|9591|9589.5|9587.5|9597.5|9595.5|9587.5|9585.5|2365
1732896300000|2024-11-29 16:05:00|9591.5|9589.5|9587.5|9585.5|9593.5|9591.5|9584.5|9582.5|1635
1732896600000|2024-11-29 16:10:00|9588|9586|9594.5|9592.5|9594.5|9592.5|9585.5|9583.5|4413
1732896900000|2024-11-29 16:15:00|9595.5|9593.5|9591.5|9589.5|9595.5|9593.5|9586.5|9584.5|3756
1732897200000|2024-11-29 16:20:00|9590.5|9588.5|9592|9590|9593|9591|9588.5|9586.5|855
1732897500000|2024-11-29 16:25:00|9591.5|9589.5|9593.5|9591.5|9594.5|9592.5|9590.5|9588.5|884
1732897800000|2024-11-29 16:30:00|9594.5|9592.5|9599.5|9597.5|9599.5|9597.5|9593.5|9591.5|1387
1732898100000|2024-11-29 16:35:00|9598.5|9596.5|9599.5|9597.5|9600.5|9598.5|9595.5|9593.5|828
1732898400000|2024-11-29 16:40:00|9599|9597|9598.5|9596.5|9600|9598|9596.5|9594.5|255
1732898700000|2024-11-29 16:45:00|9598|9596|9595|9593|9599.5|9597.5|9595|9593|251
1732899000000|2024-11-29 16:50:00|9594.5|9592.5|9595.5|9593.5|9596.5|9594.5|9593.5|9591.5|515
1732899300000|2024-11-29 16:55:00|9595|9593|9596.5|9594.5|9598.5|9596.5|9594.5|9592.5|501
1732899600000|2024-11-29 17:00:00|9596|9594|9595.5|9593.5|9599.5|9597.5|9595.5|9593.5|619
1732899900000|2024-11-29 17:05:00|9596|9594|9598|9596|9598.5|9596.5|9595.5|9593.5|492
1732900200000|2024-11-29 17:10:00|9598.5|9596.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|118
1732900500000|2024-11-29 17:15:00|9599|9597|9598.5|9596.5|9599.5|9597.5|9598.5|9596.5|255
1732900800000|2024-11-29 17:20:00|9598|9596|9595|9593|9598.5|9596.5|9594.5|9592.5|195
1732901100000|2024-11-29 17:25:00|9595.5|9593.5|9597|9595|9597.5|9595.5|9595|9593|151
1732901400000|2024-11-29 17:30:00|9597.5|9595.5|9599.5|9597.5|9599.5|9597.5|9596.5|9594.5|361
1732901700000|2024-11-29 17:35:00|9600|9598|9602.5|9600.5|9602.5|9600.5|9600|9598|255
1732902000000|2024-11-29 17:40:00|9601.5|9599.5|9606.5|9604.5|9606.5|9604.5|9601.5|9599.5|469
1732902300000|2024-11-29 17:45:00|9606|9604|9607|9605|9607|9605|9605.5|9603.5|189
1732902600000|2024-11-29 17:50:00|9606.5|9604.5|9607.5|9605.5|9609.5|9607.5|9605.5|9603.5|273
1732902900000|2024-11-29 17:55:00|9608.5|9606.5|9602|9600|9608.5|9606.5|9597.5|9595.5|396
1733126400000|2024-12-02 08:00:00|9606.5|9604.5|9611.5|9609.5|9613.5|9611.5|9605|9603|1428
1733126700000|2024-12-02 08:05:00|9612.5|9610.5|9615.5|9613.5|9616.5|9614.5|9611.5|9609.5|1304
1733127000000|2024-12-02 08:10:00|9616.5|9614.5|9619.5|9617.5|9620.5|9618.5|9615.5|9613.5|991
1733127300000|2024-12-02 08:15:00|9620.5|9618.5|9613.5|9611.5|9622.5|9620.5|9612.5|9610.5|1114
1733127600000|2024-12-02 08:20:00|9614.5|9612.5|9606.5|9604.5|9616.5|9614.5|9606.5|9604.5|1286
1733127900000|2024-12-02 08:25:00|9607.5|9605.5|9609.5|9607.5|9609.5|9607.5|9601.5|9599.5|1358
1733128200000|2024-12-02 08:30:00|9610|9608|9617.5|9615.5|9620.5|9618.5|9609.5|9607.5|772
1733128500000|2024-12-02 08:35:00|9618.5|9616.5|9617.5|9615.5|9623|9621|9617.5|9615.5|1111
1733128800000|2024-12-02 08:40:00|9618|9616|9613.5|9611.5|9618.5|9616.5|9611|9609|772
1733129100000|2024-12-02 08:45:00|9616.5|9614.5|9620.5|9618.5|9624.5|9622.5|9616.5|9614.5|775
1733129400000|2024-12-02 08:50:00|9621.5|9619.5|9616|9614|9622.5|9620.5|9615.5|9613.5|891
1733129700000|2024-12-02 08:55:00|9616.5|9614.5|9616.5|9614.5|9618.5|9616.5|9612.5|9610.5|555
1733130000000|2024-12-02 09:00:00|9615.5|9613.5|9617.5|9615.5|9619.5|9617.5|9614.5|9612.5|432
1733130300000|2024-12-02 09:05:00|9618.5|9616.5|9618.5|9616.5|9622.5|9620.5|9618.5|9616.5|819
1733130600000|2024-12-02 09:10:00|9619.5|9617.5|9619.5|9617.5|9621.5|9619.5|9617.5|9615.5|895
1733130900000|2024-12-02 09:15:00|9621.5|9619.5|9623.5|9621.5|9626.5|9624.5|9621.5|9619.5|838
1733131200000|2024-12-02 09:20:00|9622.5|9620.5|9622|9620|9623|9621|9620.5|9618.5|307
1733131500000|2024-12-02 09:25:00|9621.5|9619.5|9616.5|9614.5|9622.5|9620.5|9615.5|9613.5|656
1733131800000|2024-12-02 09:30:00|9618|9616|9612.5|9610.5|9622.5|9620.5|9612.5|9610.5|695
1733132100000|2024-12-02 09:35:00|9611.5|9609.5|9606.5|9604.5|9611.5|9609.5|9606.5|9604.5|1139
1733132400000|2024-12-02 09:40:00|9606|9604|9607.5|9605.5|9609.5|9607.5|9604.5|9602.5|650
1733132700000|2024-12-02 09:45:00|9606.5|9604.5|9597.5|9595.5|9607.5|9605.5|9596.5|9594.5|1075
1733133000000|2024-12-02 09:50:00|9598|9596|9589.5|9587.5|9599.5|9597.5|9589.5|9587.5|757
1733133300000|2024-12-02 09:55:00|9588.5|9586.5|9589|9587|9589.5|9587.5|9582.5|9580.5|1779
1733133600000|2024-12-02 10:00:00|9589.5|9587.5|9585.5|9583.5|9593.5|9591.5|9581.5|9579.5|1011
1733133900000|2024-12-02 10:05:00|9585|9583|9586.5|9584.5|9588.5|9586.5|9581.5|9579.5|1098
1733134200000|2024-12-02 10:10:00|9587|9585|9592.5|9590.5|9592.5|9590.5|9583.5|9581.5|952
1733134500000|2024-12-02 10:15:00|9593.5|9591.5|9590.5|9588.5|9595.5|9593.5|9589.5|9587.5|692
1733134800000|2024-12-02 10:20:00|9591.5|9589.5|9591.5|9589.5|9595|9593|9588.5|9586.5|504
1733135100000|2024-12-02 10:25:00|9592|9590|9588.5|9586.5|9592.5|9590.5|9588.5|9586.5|414
1733135400000|2024-12-02 10:30:00|9589|9587|9585.5|9583.5|9589.5|9587.5|9583.5|9581.5|786
1733135700000|2024-12-02 10:35:00|9586.5|9584.5|9585.5|9583.5|9589.5|9587.5|9585.5|9583.5|415
1733136000000|2024-12-02 10:40:00|9584.5|9582.5|9589.5|9587.5|9589.5|9587.5|9584.5|9582.5|642
1733136300000|2024-12-02 10:45:00|9590|9588|9588.5|9586.5|9591.5|9589.5|9587.5|9585.5|507
1733136600000|2024-12-02 10:50:00|9589|9587|9592.5|9590.5|9592.5|9590.5|9587.5|9585.5|642
1733136900000|2024-12-02 10:55:00|9592|9590|9594.5|9592.5|9598.5|9596.5|9592|9590|770
1733137200000|2024-12-02 11:00:00|9593.5|9591.5|9593.5|9591.5|9596.5|9594.5|9592.5|9590.5|524
1733137500000|2024-12-02 11:05:00|9592.5|9590.5|9596.5|9594.5|9596.5|9594.5|9592.5|9590.5|238
1733137800000|2024-12-02 11:10:00|9597.5|9595.5|9598.5|9596.5|9598.5|9596.5|9595.5|9593.5|425
1733138100000|2024-12-02 11:15:00|9596.5|9594.5|9595.5|9593.5|9598.5|9596.5|9592.5|9590.5|816
1733138400000|2024-12-02 11:20:00|9594.5|9592.5|9599.5|9597.5|9599.5|9597.5|9593.5|9591.5|558
1733138700000|2024-12-02 11:25:00|9600.5|9598.5|9598.5|9596.5|9601.5|9599.5|9597.5|9595.5|393
1733139000000|2024-12-02 11:30:00|9599.5|9597.5|9599.5|9597.5|9600.5|9598.5|9597.5|9595.5|170
1733139300000|2024-12-02 11:35:00|9600.5|9598.5|9602.5|9600.5|9604.5|9602.5|9598.5|9596.5|568
1733139600000|2024-12-02 11:40:00|9601.5|9599.5|9606.5|9604.5|9606.5|9604.5|9600.5|9598.5|464
1733139900000|2024-12-02 11:45:00|9607.5|9605.5|9607.5|9605.5|9609.5|9607.5|9607.5|9605.5|187
1733140200000|2024-12-02 11:50:00|9606.5|9604.5|9607.5|9605.5|9608.5|9606.5|9604.5|9602.5|463
1733140500000|2024-12-02 11:55:00|9608|9606|9609.5|9607.5|9609.5|9607.5|9606.5|9604.5|726
1733140800000|2024-12-02 12:00:00|9610|9608|9612.5|9610.5|9616.5|9614.5|9610|9608|560
1733141100000|2024-12-02 12:05:00|9612|9610|9613.5|9611.5|9616.5|9614.5|9612|9610|654
1733141400000|2024-12-02 12:10:00|9612.5|9610.5|9605.5|9603.5|9613.5|9611.5|9604.5|9602.5|844
1733141700000|2024-12-02 12:15:00|9604.5|9602.5|9607.5|9605.5|9607.5|9605.5|9603.5|9601.5|481
1733142000000|2024-12-02 12:20:00|9607|9605|9614.5|9612.5|9614.5|9612.5|9607|9605|292
1733142300000|2024-12-02 12:25:00|9613.5|9611.5|9612|9610|9614.5|9612.5|9609.5|9607.5|745
1733142600000|2024-12-02 12:30:00|9611.5|9609.5|9619.5|9617.5|9620.5|9618.5|9611.5|9609.5|576
1733142900000|2024-12-02 12:35:00|9620.5|9618.5|9622.5|9620.5|9624.5|9622.5|9619.5|9617.5|1070
1733143200000|2024-12-02 12:40:00|9621.5|9619.5|9619.5|9617.5|9624.5|9622.5|9618.5|9616.5|800
1733143500000|2024-12-02 12:45:00|9618.5|9616.5|9617.5|9615.5|9619.5|9617.5|9614.5|9612.5|647
1733143800000|2024-12-02 12:50:00|9616.5|9614.5|9612.5|9610.5|9617.5|9615.5|9612.5|9610.5|618
1733144100000|2024-12-02 12:55:00|9613.5|9611.5|9613.5|9611.5|9617.5|9615.5|9613.5|9611.5|286
1733144400000|2024-12-02 13:00:00|9612.5|9610.5|9611.5|9609.5|9613.5|9611.5|9608.5|9606.5|580
1733144700000|2024-12-02 13:05:00|9612|9610|9611.5|9609.5|9613.5|9611.5|9606.5|9604.5|447
1733145000000|2024-12-02 13:10:00|9612|9610|9608.5|9606.5|9612.5|9610.5|9606.5|9604.5|456
1733145300000|2024-12-02 13:15:00|9607.5|9605.5|9605.5|9603.5|9608.5|9606.5|9604.5|9602.5|445
1733145600000|2024-12-02 13:20:00|9605|9603|9599.5|9597.5|9605|9603|9597.5|9595.5|1216
1733145900000|2024-12-02 13:25:00|9600.5|9598.5|9596.5|9594.5|9600.5|9598.5|9593.5|9591.5|627
1733146200000|2024-12-02 13:30:00|9595.5|9593.5|9591.5|9589.5|9597.5|9595.5|9590.5|9588.5|790
1733146500000|2024-12-02 13:35:00|9592.5|9590.5|9585.5|9583.5|9595.5|9593.5|9585.5|9583.5|681
1733146800000|2024-12-02 13:40:00|9586|9584|9591.5|9589.5|9591.5|9589.5|9585.5|9583.5|680
1733147100000|2024-12-02 13:45:00|9592.5|9590.5|9591.5|9589.5|9596|9594|9589.5|9587.5|707
1733147400000|2024-12-02 13:50:00|9590.5|9588.5|9593.5|9591.5|9593.5|9591.5|9588.5|9586.5|953
1733147700000|2024-12-02 13:55:00|9593|9591|9595|9593|9598|9596|9593|9591|576
1733148000000|2024-12-02 14:00:00|9596.5|9594.5|9597.5|9595.5|9599.5|9597.5|9596.5|9594.5|1139
1733148300000|2024-12-02 14:05:00|9598.5|9596.5|9595.5|9593.5|9599.5|9597.5|9593.5|9591.5|635
1733148600000|2024-12-02 14:10:00|9596.5|9594.5|9609.5|9607.5|9610|9608|9596.5|9594.5|788
1733148900000|2024-12-02 14:15:00|9610.5|9608.5|9602.5|9600.5|9610.5|9608.5|9602.5|9600.5|1032
1733149200000|2024-12-02 14:20:00|9603|9601|9603.5|9601.5|9604.5|9602.5|9600.5|9598.5|643
1733149500000|2024-12-02 14:25:00|9604|9602|9601.5|9599.5|9607.5|9605.5|9600.5|9598.5|665
1733149800000|2024-12-02 14:30:00|9602.5|9600.5|9601.5|9599.5|9602.5|9600.5|9594.5|9592.5|916
1733150100000|2024-12-02 14:35:00|9602.5|9600.5|9595.5|9593.5|9604|9602|9594.5|9592.5|1206
1733150400000|2024-12-02 14:40:00|9596|9594|9596.5|9594.5|9598.5|9596.5|9594.5|9592.5|961
1733150700000|2024-12-02 14:45:00|9595.5|9593.5|9593.5|9591.5|9596.5|9594.5|9590.5|9588.5|1213
1733151000000|2024-12-02 14:50:00|9594|9592|9595.5|9593.5|9596.5|9594.5|9590.5|9588.5|670
1733151300000|2024-12-02 14:55:00|9594.5|9592.5|9592|9590|9595.5|9593.5|9588.5|9586.5|861
1733151600000|2024-12-02 15:00:00|9588|9585|9586.5|9584.5|9597.5|9595.5|9583.5|9581.5|1541
1733151900000|2024-12-02 15:05:00|9585.5|9583.5|9588.5|9586.5|9599.5|9597.5|9585.5|9583.5|956
1733152200000|2024-12-02 15:10:00|9589.5|9587.5|9593.5|9591.5|9594.5|9592.5|9588.5|9586.5|1120
1733152500000|2024-12-02 15:15:00|9592.5|9590.5|9599.5|9597.5|9599.5|9597.5|9590.5|9588.5|1070
1733152800000|2024-12-02 15:20:00|9599|9597|9598.5|9596.5|9602.5|9600.5|9596.5|9594.5|1215
1733153100000|2024-12-02 15:25:00|9598|9596|9598.5|9596.5|9601.5|9599.5|9595.5|9593.5|830
1733153400000|2024-12-02 15:30:00|9597.5|9595.5|9602.5|9600.5|9605.5|9603.5|9597.5|9595.5|1711
1733153700000|2024-12-02 15:35:00|9601|9599|9601.5|9599.5|9605.5|9603.5|9600.5|9598.5|836
1733154000000|2024-12-02 15:40:00|9601|9599|9603.5|9601.5|9606.5|9604.5|9600.5|9598.5|923
1733154300000|2024-12-02 15:45:00|9603|9601|9600.5|9598.5|9603.5|9601.5|9598.5|9596.5|818
1733154600000|2024-12-02 15:50:00|9599.5|9597.5|9607.5|9605.5|9607.5|9605.5|9599.5|9597.5|969
1733154900000|2024-12-02 15:55:00|9608.5|9606.5|9608.5|9606.5|9610.5|9608.5|9606.5|9604.5|757
1733155200000|2024-12-02 16:00:00|9607.5|9605.5|9609.5|9607.5|9612.5|9610.5|9604.5|9602.5|1103
1733155500000|2024-12-02 16:05:00|9610|9608|9613.5|9611.5|9613.5|9611.5|9605.5|9603.5|725
1733155800000|2024-12-02 16:10:00|9614.5|9612.5|9616.5|9614.5|9617.5|9615.5|9608.5|9606.5|2535
1733156100000|2024-12-02 16:15:00|9617.5|9615.5|9624.5|9622.5|9624.5|9622.5|9615.5|9613.5|2382
1733156400000|2024-12-02 16:20:00|9625.5|9623.5|9624.5|9622.5|9630.5|9628.5|9623.5|9621.5|1680
1733156700000|2024-12-02 16:25:00|9625.5|9623.5|9627.5|9625.5|9628.5|9626.5|9622.5|9620.5|751
1733157000000|2024-12-02 16:30:00|9627|9625|9631|9629|9631|9629|9625.5|9623.5|833
1733157300000|2024-12-02 16:35:00|9631.5|9629.5|9628.5|9626.5|9632.5|9630.5|9626.5|9624.5|677
1733157600000|2024-12-02 16:40:00|9629.5|9627.5|9628|9626|9631.5|9629.5|9626.5|9624.5|470
1733157900000|2024-12-02 16:45:00|9628.5|9626.5|9627.5|9625.5|9628.5|9626.5|9625.5|9623.5|243
1733158200000|2024-12-02 16:50:00|9628|9626|9629|9627|9630.5|9628.5|9628|9626|290
1733158500000|2024-12-02 16:55:00|9628.5|9626.5|9628.5|9626.5|9630.5|9628.5|9627.5|9625.5|201
1733158800000|2024-12-02 17:00:00|9629.5|9627.5|9630.5|9628.5|9631.5|9629.5|9628.5|9626.5|495
1733159100000|2024-12-02 17:05:00|9631.5|9629.5|9627.5|9625.5|9631.5|9629.5|9627.5|9625.5|275
1733159400000|2024-12-02 17:10:00|9628.5|9626.5|9625.5|9623.5|9628.5|9626.5|9625.5|9623.5|169
1733159700000|2024-12-02 17:15:00|9626|9624|9627.5|9625.5|9629.5|9627.5|9626|9624|179
1733160000000|2024-12-02 17:20:00|9627|9625|9628.5|9626.5|9629.5|9627.5|9627|9625|92
1733160300000|2024-12-02 17:25:00|9629.5|9627.5|9627.5|9625.5|9630.5|9628.5|9627.5|9625.5|136
1733160600000|2024-12-02 17:30:00|9628.5|9626.5|9624.5|9622.5|9629.5|9627.5|9623.5|9621.5|332
1733160900000|2024-12-02 17:35:00|9624|9622|9624.5|9622.5|9624.5|9622.5|9623.5|9621.5|91
1733161200000|2024-12-02 17:40:00|9623.5|9621.5|9623.5|9621.5|9623.5|9621.5|9622.5|9620.5|93
1733161500000|2024-12-02 17:45:00|9622.5|9620.5|9621.5|9619.5|9622.5|9620.5|9621.5|9619.5|144
1733161800000|2024-12-02 17:50:00|9622|9620|9621.5|9619.5|9622.5|9620.5|9620.5|9618.5|327
1733162100000|2024-12-02 17:55:00|9622|9620|9622|9620|9622.5|9620.5|9621.5|9619.5|99
1733212800000|2024-12-03 08:00:00|9615.5|9613.5|9609.5|9607.5|9617.5|9615.5|9603|9601|2236
1733213100000|2024-12-03 08:05:00|9610.5|9608.5|9607.5|9605.5|9611.5|9609.5|9605.5|9603.5|1047
1733213400000|2024-12-03 08:10:00|9608.5|9606.5|9617.5|9615.5|9619.5|9617.5|9607.5|9605.5|1633
1733213700000|2024-12-03 08:15:00|9616.5|9614.5|9611|9609|9618.5|9616.5|9610.5|9608.5|919
1733214000000|2024-12-03 08:20:00|9610.5|9608.5|9616.5|9614.5|9616.5|9614.5|9609.5|9607.5|729
1733214300000|2024-12-03 08:25:00|9615.5|9613.5|9621.5|9619.5|9623.5|9621.5|9615.5|9613.5|621
1733214600000|2024-12-03 08:30:00|9620.5|9618.5|9629.5|9627.5|9629.5|9627.5|9620.5|9618.5|1384
1733214900000|2024-12-03 08:35:00|9629|9627|9618.5|9616.5|9629.5|9627.5|9618.5|9616.5|946
1733215200000|2024-12-03 08:40:00|9619.5|9617.5|9620.5|9618.5|9622|9620|9617.5|9615.5|930
1733215500000|2024-12-03 08:45:00|9621.5|9619.5|9618.5|9616.5|9621.5|9619.5|9615.5|9613.5|962
1733215800000|2024-12-03 08:50:00|9617.5|9615.5|9623.5|9621.5|9623.5|9621.5|9616.5|9614.5|782
1733216100000|2024-12-03 08:55:00|9622.5|9620.5|9621.5|9619.5|9625.5|9623.5|9620.5|9618.5|750
1733216400000|2024-12-03 09:00:00|9622|9620|9622|9620|9623.5|9621.5|9621.5|9619.5|630
1733216700000|2024-12-03 09:05:00|9621.5|9619.5|9622.5|9620.5|9624.5|9622.5|9620.5|9618.5|408
1733217000000|2024-12-03 09:10:00|9623.5|9621.5|9615.5|9613.5|9623.5|9621.5|9615.5|9613.5|616
1733217300000|2024-12-03 09:15:00|9616.5|9614.5|9622.5|9620.5|9624.5|9622.5|9615.5|9613.5|781
1733217600000|2024-12-03 09:20:00|9622|9620|9620.5|9618.5|9622.5|9620.5|9618.5|9616.5|615
1733217900000|2024-12-03 09:25:00|9619.5|9617.5|9614.5|9612.5|9620.5|9618.5|9614.5|9612.5|1084
1733218200000|2024-12-03 09:30:00|9613.5|9611.5|9609.5|9607.5|9615.5|9613.5|9609.5|9607.5|1237
1733218500000|2024-12-03 09:35:00|9610|9608|9614.5|9612.5|9614.5|9612.5|9609.5|9607.5|918
1733218800000|2024-12-03 09:40:00|9613.5|9611.5|9612.5|9610.5|9615.5|9613.5|9612.5|9610.5|829
1733219100000|2024-12-03 09:45:00|9613.5|9611.5|9614.5|9612.5|9620.5|9618.5|9612.5|9610.5|1715
1733219400000|2024-12-03 09:50:00|9615|9613|9619.5|9617.5|9620.5|9618.5|9615|9613|1831
1733219700000|2024-12-03 09:55:00|9618.5|9616.5|9617.5|9615.5|9619.5|9617.5|9614.5|9612.5|3752
1733220000000|2024-12-03 10:00:00|9618.5|9616.5|9620.5|9618.5|9623.5|9621.5|9617.5|9615.5|2077
1733220300000|2024-12-03 10:05:00|9621|9619|9615|9613|9622.5|9620.5|9614.5|9612.5|3058
1733220600000|2024-12-03 10:10:00|9614.5|9612.5|9613.5|9611.5|9616.5|9614.5|9613.5|9611.5|949
1733220900000|2024-12-03 10:15:00|9614|9612|9614.5|9612.5|9614.5|9612.5|9613.5|9611.5|1012
1733221200000|2024-12-03 10:20:00|9615.5|9613.5|9614|9612|9615.5|9613.5|9613.5|9611.5|701
1733221500000|2024-12-03 10:25:00|9613.5|9611.5|9614.5|9612.5|9615.5|9613.5|9612.5|9610.5|343
1733221800000|2024-12-03 10:30:00|9613.5|9611.5|9609.5|9607.5|9613.5|9611.5|9608.5|9606.5|882
1733222100000|2024-12-03 10:35:00|9610|9608|9613|9611|9613.5|9611.5|9609.5|9607.5|534
1733222400000|2024-12-03 10:40:00|9612.5|9610.5|9612.5|9610.5|9613.5|9611.5|9610.5|9608.5|417
1733222700000|2024-12-03 10:45:00|9613|9611|9605.5|9603.5|9613.5|9611.5|9605.5|9603.5|866
1733223000000|2024-12-03 10:50:00|9606.5|9604.5|9608.5|9606.5|9608.5|9606.5|9605.5|9603.5|860
1733223300000|2024-12-03 10:55:00|9609.5|9607.5|9612.5|9610.5|9612.5|9610.5|9607.5|9605.5|947
1733223600000|2024-12-03 11:00:00|9611.5|9609.5|9610.5|9608.5|9612.5|9610.5|9609.5|9607.5|340
1733223900000|2024-12-03 11:05:00|9611|9609|9612.5|9610.5|9614.5|9612.5|9611|9609|675
1733224200000|2024-12-03 11:10:00|9613.5|9611.5|9615.5|9613.5|9615.5|9613.5|9612.5|9610.5|530
1733224500000|2024-12-03 11:15:00|9616|9614|9618.5|9616.5|9618.5|9616.5|9614.5|9612.5|752
1733224800000|2024-12-03 11:20:00|9619|9617|9618.5|9616.5|9619.5|9617.5|9616.5|9614.5|417
1733225100000|2024-12-03 11:25:00|9619|9617|9620.5|9618.5|9620.5|9618.5|9618.5|9616.5|480
1733225400000|2024-12-03 11:30:00|9621.5|9619.5|9620.5|9618.5|9623.5|9621.5|9619.5|9617.5|924
1733225700000|2024-12-03 11:35:00|9621.5|9619.5|9621.5|9619.5|9621.5|9619.5|9619|9617|735
1733226000000|2024-12-03 11:40:00|9621|9619|9621.5|9619.5|9621.5|9619.5|9620.5|9618.5|1122
1733226300000|2024-12-03 11:45:00|9620.5|9618.5|9621.5|9619.5|9621.5|9619.5|9620.5|9618.5|592
1733226600000|2024-12-03 11:50:00|9620.5|9618.5|9623|9621|9623.5|9621.5|9620.5|9618.5|843
1733226900000|2024-12-03 11:55:00|9623.5|9621.5|9627.5|9625.5|9628|9626|9623|9621|751
1733227200000|2024-12-03 12:00:00|9628|9626|9626.5|9624.5|9629|9627|9626.5|9624.5|576
1733227500000|2024-12-03 12:05:00|9627|9625|9628.5|9626.5|9628.5|9626.5|9626.5|9624.5|641
1733227800000|2024-12-03 12:10:00|9627.5|9625.5|9625.5|9623.5|9628.5|9626.5|9624.5|9622.5|523
1733228100000|2024-12-03 12:15:00|9624.5|9622.5|9620.5|9618.5|9625.5|9623.5|9620.5|9618.5|412
1733228400000|2024-12-03 12:20:00|9619.5|9617.5|9617.5|9615.5|9623.5|9621.5|9617.5|9615.5|1123
1733228700000|2024-12-03 12:25:00|9618.5|9616.5|9619.5|9617.5|9620.5|9618.5|9617.5|9615.5|923
1733229000000|2024-12-03 12:30:00|9620.5|9618.5|9623.5|9621.5|9623.5|9621.5|9620.5|9618.5|600
1733229300000|2024-12-03 12:35:00|9622.5|9620.5|9623.5|9621.5|9623.5|9621.5|9621.5|9619.5|226
1733229600000|2024-12-03 12:40:00|9622.5|9620.5|9624.5|9622.5|9625.5|9623.5|9622.5|9620.5|757
1733229900000|2024-12-03 12:45:00|9623.5|9621.5|9623.5|9621.5|9625.5|9623.5|9623.5|9621.5|656
1733230200000|2024-12-03 12:50:00|9624.5|9622.5|9626.5|9624.5|9626.5|9624.5|9623.5|9621.5|588
1733230500000|2024-12-03 12:55:00|9625.5|9623.5|9623.5|9621.5|9627.5|9625.5|9623.5|9621.5|1132
1733230800000|2024-12-03 13:00:00|9624.5|9622.5|9623.5|9621.5|9624.5|9622.5|9621.5|9619.5|1791
1733231100000|2024-12-03 13:05:00|9623|9621|9622.5|9620.5|9625.5|9623.5|9621.5|9619.5|867
1733231400000|2024-12-03 13:10:00|9621.5|9619.5|9624.5|9622.5|9626.5|9624.5|9620.5|9618.5|820
1733231700000|2024-12-03 13:15:00|9624|9622|9624.5|9622.5|9627.5|9625.5|9621.5|9619.5|741
1733232000000|2024-12-03 13:20:00|9625|9623|9630.5|9628.5|9631.5|9629.5|9624.5|9622.5|760
1733232300000|2024-12-03 13:25:00|9631.5|9629.5|9625.5|9623.5|9632.5|9630.5|9624.5|9622.5|869
1733232600000|2024-12-03 13:30:00|9626.5|9624.5|9630.5|9628.5|9631.5|9629.5|9626.5|9624.5|577
1733232900000|2024-12-03 13:35:00|9630|9628|9626.5|9624.5|9630|9628|9625.5|9623.5|757
1733233200000|2024-12-03 13:40:00|9627.5|9625.5|9631.5|9629.5|9632.5|9630.5|9626.5|9624.5|417
1733233500000|2024-12-03 13:45:00|9632|9630|9634.5|9632.5|9636.5|9634.5|9630.5|9628.5|417
1733233800000|2024-12-03 13:50:00|9635|9633|9642.5|9640.5|9645|9643|9635|9633|1374
1733234100000|2024-12-03 13:55:00|9643.5|9641.5|9651.5|9649.5|9654.5|9652.5|9642.5|9640.5|2796
1733234400000|2024-12-03 14:00:00|9652|9650|9646|9644|9652.5|9650.5|9643|9641|1608
1733234700000|2024-12-03 14:05:00|9645.5|9643.5|9649.5|9647.5|9651.5|9649.5|9644.5|9642.5|1441
1733235000000|2024-12-03 14:10:00|9648.5|9646.5|9642.5|9640.5|9648.5|9646.5|9641.5|9639.5|1068
1733235300000|2024-12-03 14:15:00|9643.5|9641.5|9638.5|9636.5|9646.5|9644.5|9637.5|9635.5|1017
1733235600000|2024-12-03 14:20:00|9638|9636|9636.5|9634.5|9639.5|9637.5|9634.5|9632.5|1021
1733235900000|2024-12-03 14:25:00|9637.5|9635.5|9642.5|9640.5|9643.5|9641.5|9636.5|9634.5|741
1733236200000|2024-12-03 14:30:00|9642|9640|9640.5|9638.5|9642.5|9640.5|9636.5|9634.5|1027
1733236500000|2024-12-03 14:35:00|9639.5|9637.5|9641.5|9639.5|9644|9642|9638.5|9636.5|495
1733236800000|2024-12-03 14:40:00|9640.5|9638.5|9633.5|9631.5|9642.5|9640.5|9633|9631|1088
1733237100000|2024-12-03 14:45:00|9634.5|9632.5|9640.5|9638.5|9640.5|9638.5|9633.5|9631.5|771
1733237400000|2024-12-03 14:50:00|9639.5|9637.5|9630.5|9628.5|9641.5|9639.5|9630.5|9628.5|1354
1733237700000|2024-12-03 14:55:00|9631.5|9629.5|9626|9624|9631.5|9629.5|9623.5|9621.5|1338
1733238000000|2024-12-03 15:00:00|9626.5|9624.5|9624.5|9622.5|9626.5|9624.5|9615.5|9613.5|1642
1733238300000|2024-12-03 15:05:00|9623.5|9621.5|9622.5|9620.5|9626.5|9624.5|9619.5|9617.5|1296
1733238600000|2024-12-03 15:10:00|9623|9621|9627.5|9625.5|9630|9628|9621.5|9619.5|875
1733238900000|2024-12-03 15:15:00|9626.5|9624.5|9627.5|9625.5|9630.5|9628.5|9625.5|9623.5|760
1733239200000|2024-12-03 15:20:00|9628|9626|9625.5|9623.5|9631.5|9629.5|9623.5|9621.5|689
1733239500000|2024-12-03 15:25:00|9626.5|9624.5|9625.5|9623.5|9631.5|9629.5|9625.5|9623.5|805
1733239800000|2024-12-03 15:30:00|9626|9624|9611.5|9609.5|9628.5|9626.5|9611.5|9609.5|1141
1733240100000|2024-12-03 15:35:00|9612|9610|9615.5|9613.5|9619.5|9617.5|9610.5|9608.5|1316
1733240400000|2024-12-03 15:40:00|9615|9613|9610.5|9608.5|9616.5|9614.5|9610.5|9608.5|1487
1733240700000|2024-12-03 15:45:00|9611|9609|9607.5|9605.5|9613.5|9611.5|9606.5|9604.5|1423
1733241000000|2024-12-03 15:50:00|9608.5|9606.5|9606.5|9604.5|9609.5|9607.5|9606.5|9604.5|1078
1733241300000|2024-12-03 15:55:00|9607.5|9605.5|9604.5|9602.5|9607.5|9605.5|9602.5|9600.5|1146
1733241600000|2024-12-03 16:00:00|9603.5|9601.5|9597.5|9595.5|9605.5|9603.5|9596.5|9594.5|1198
1733241900000|2024-12-03 16:05:00|9596.5|9594.5|9604.5|9602.5|9604.5|9602.5|9596.5|9594.5|1142
1733242200000|2024-12-03 16:10:00|9604|9602|9603.5|9601.5|9604.5|9602.5|9598.5|9596.5|2246
1733242500000|2024-12-03 16:15:00|9603|9601|9598.5|9596.5|9603|9601|9596.5|9594.5|1761
1733242800000|2024-12-03 16:20:00|9599.5|9597.5|9599.5|9597.5|9600|9598|9594.5|9592.5|723
1733243100000|2024-12-03 16:25:00|9600.5|9598.5|9600.5|9598.5|9602.5|9600.5|9599.5|9597.5|700
1733243400000|2024-12-03 16:30:00|9599.5|9597.5|9601.5|9599.5|9602.5|9600.5|9599.5|9597.5|564
1733243700000|2024-12-03 16:35:00|9602|9600|9600.5|9598.5|9604.5|9602.5|9600.5|9598.5|842
1733244000000|2024-12-03 16:40:00|9601.5|9599.5|9606.5|9604.5|9606.5|9604.5|9597.5|9595.5|794
1733244300000|2024-12-03 16:45:00|9605.5|9603.5|9605.5|9603.5|9607.5|9605.5|9603.5|9601.5|377
1733244600000|2024-12-03 16:50:00|9606|9604|9603.5|9601.5|9606.5|9604.5|9602.5|9600.5|373
1733244900000|2024-12-03 16:55:00|9604|9602|9603.5|9601.5|9605.5|9603.5|9602.5|9600.5|228
1733245200000|2024-12-03 17:00:00|9604.5|9602.5|9601.5|9599.5|9605.5|9603.5|9601.5|9599.5|961
1733245500000|2024-12-03 17:05:00|9602|9600|9599.5|9597.5|9602|9600|9599|9597|234
1733245800000|2024-12-03 17:10:00|9598.5|9596.5|9598|9596|9598.5|9596.5|9594.5|9592.5|374
1733246100000|2024-12-03 17:15:00|9597.5|9595.5|9595|9593|9599.5|9597.5|9594|9592|344
1733246400000|2024-12-03 17:20:00|9594.5|9592.5|9597.5|9595.5|9598.5|9596.5|9593.5|9591.5|110
1733246700000|2024-12-03 17:25:00|9598|9596|9599.5|9597.5|9601.5|9599.5|9597.5|9595.5|137
1733247000000|2024-12-03 17:30:00|9600|9598|9601.5|9599.5|9603.5|9601.5|9600|9598|218
1733247300000|2024-12-03 17:35:00|9600.5|9598.5|9601.5|9599.5|9603|9601|9598.5|9596.5|111
1733247600000|2024-12-03 17:40:00|9602|9600|9601.5|9599.5|9602.5|9600.5|9600.5|9598.5|95
1733247900000|2024-12-03 17:45:00|9602|9600|9601.5|9599.5|9603.5|9601.5|9600.5|9598.5|96
1733248200000|2024-12-03 17:50:00|9601|9599|9606.5|9604.5|9606.5|9604.5|9600.5|9598.5|75
1733248500000|2024-12-03 17:55:00|9607|9605|9606.5|9604.5|9607.5|9605.5|9606.5|9604.5|213
1733299200000|2024-12-04 08:00:00|9577|9575|9576.5|9574.5|9577.5|9575.5|9568.5|9566.5|1586
1733299500000|2024-12-04 08:05:00|9576|9574|9573.5|9571.5|9576|9574|9568|9566|1170
1733299800000|2024-12-04 08:10:00|9574.5|9572.5|9577|9575|9578.5|9576.5|9573.5|9571.5|627
1733300100000|2024-12-04 08:15:00|9577.5|9575.5|9582.5|9580.5|9585.5|9583.5|9577.5|9575.5|963
1733300400000|2024-12-04 08:20:00|9581.5|9579.5|9578.5|9576.5|9582.5|9580.5|9576.5|9574.5|955
1733300700000|2024-12-04 08:25:00|9577.5|9575.5|9581.5|9579.5|9583.5|9581.5|9576.5|9574.5|603
1733301000000|2024-12-04 08:30:00|9580.5|9578.5|9586.5|9584.5|9586.5|9584.5|9580.5|9578.5|827
1733301300000|2024-12-04 08:35:00|9585.5|9583.5|9588.5|9586.5|9588.5|9586.5|9584.5|9582.5|675
1733301600000|2024-12-04 08:40:00|9589.5|9587.5|9585|9583|9589.5|9587.5|9583.5|9581.5|950
1733301900000|2024-12-04 08:45:00|9588.5|9586.5|9589.5|9587.5|9594.5|9592.5|9586.5|9584.5|1007
1733302200000|2024-12-04 08:50:00|9586.5|9584.5|9582.5|9580.5|9587.5|9585.5|9582.5|9580.5|449
1733302500000|2024-12-04 08:55:00|9583.5|9581.5|9583.5|9581.5|9586.5|9584.5|9580.5|9578.5|765
1733302800000|2024-12-04 09:00:00|9582.5|9580.5|9603.5|9601.5|9611.5|9609.5|9580.5|9578.5|4103
1733303100000|2024-12-04 09:05:00|9603|9601|9608.5|9606.5|9608.5|9606.5|9595|9593|3523
1733303400000|2024-12-04 09:10:00|9607.5|9605.5|9593.5|9591.5|9609.5|9607.5|9593.5|9591.5|1723
1733303700000|2024-12-04 09:15:00|9593|9591|9597.5|9595.5|9597.5|9595.5|9588.5|9586.5|1542
1733304000000|2024-12-04 09:20:00|9597|9595|9592.5|9590.5|9597.5|9595.5|9591.5|9589.5|1115
1733304300000|2024-12-04 09:25:00|9591.5|9589.5|9591.5|9589.5|9596|9594|9591.5|9589.5|982
1733304600000|2024-12-04 09:30:00|9590.5|9588.5|9587.5|9585.5|9590.5|9588.5|9584.5|9582.5|1350
1733304900000|2024-12-04 09:35:00|9588|9586|9584.5|9582.5|9588|9586|9584.5|9582.5|605
1733305200000|2024-12-04 09:40:00|9584|9582|9587.5|9585.5|9588.5|9586.5|9583.5|9581.5|603
1733305500000|2024-12-04 09:45:00|9588|9586|9588.5|9586.5|9589.5|9587.5|9585.5|9583.5|1297
1733305800000|2024-12-04 09:50:00|9587.5|9585.5|9584.5|9582.5|9587.5|9585.5|9584.5|9582.5|662
1733306100000|2024-12-04 09:55:00|9583.5|9581.5|9581.5|9579.5|9584.5|9582.5|9580.5|9578.5|3958
1733306400000|2024-12-04 10:00:00|9582.5|9580.5|9574.5|9572.5|9582.5|9580.5|9570.5|9568.5|2684
1733306700000|2024-12-04 10:05:00|9574|9572|9577.5|9575.5|9578.5|9576.5|9572.5|9570.5|1291
1733307000000|2024-12-04 10:10:00|9577|9575|9578.5|9576.5|9578.5|9576.5|9574.5|9572.5|608
1733307300000|2024-12-04 10:15:00|9577.5|9575.5|9576.5|9574.5|9578.5|9576.5|9575.5|9573.5|725
1733307600000|2024-12-04 10:20:00|9577.5|9575.5|9578.5|9576.5|9578.5|9576.5|9575.5|9573.5|1184
1733307900000|2024-12-04 10:25:00|9577.5|9575.5|9579.5|9577.5|9580.5|9578.5|9576.5|9574.5|626
1733308200000|2024-12-04 10:30:00|9578.5|9576.5|9578.5|9576.5|9580.5|9578.5|9578|9576|768
1733308500000|2024-12-04 10:35:00|9579|9577|9579.5|9577.5|9581.5|9579.5|9578.5|9576.5|492
1733308800000|2024-12-04 10:40:00|9579|9577|9578.5|9576.5|9580.5|9578.5|9576.5|9574.5|688
1733309100000|2024-12-04 10:45:00|9578|9576|9576.5|9574.5|9579.5|9577.5|9576.5|9574.5|838
1733309400000|2024-12-04 10:50:00|9577.5|9575.5|9573.5|9571.5|9577.5|9575.5|9573.5|9571.5|343
1733309700000|2024-12-04 10:55:00|9574.5|9572.5|9575.5|9573.5|9578.5|9576.5|9574|9572|498
1733310000000|2024-12-04 11:00:00|9574.5|9572.5|9576.5|9574.5|9578.5|9576.5|9574.5|9572.5|886
1733310300000|2024-12-04 11:05:00|9577|9575|9574.5|9572.5|9578.5|9576.5|9573.5|9571.5|534
1733310600000|2024-12-04 11:10:00|9574|9572|9572.5|9570.5|9576.5|9574.5|9571.5|9569.5|621
1733310900000|2024-12-04 11:15:00|9571.5|9569.5|9573.5|9571.5|9574.5|9572.5|9571.5|9569.5|441
1733311200000|2024-12-04 11:20:00|9574|9572|9575.5|9573.5|9575.5|9573.5|9573.5|9571.5|280
1733311500000|2024-12-04 11:25:00|9574.5|9572.5|9576.5|9574.5|9576.5|9574.5|9574.5|9572.5|613
1733311800000|2024-12-04 11:30:00|9577.5|9575.5|9578.5|9576.5|9580.5|9578.5|9577.5|9575.5|1030
1733312100000|2024-12-04 11:35:00|9579.5|9577.5|9577.5|9575.5|9579.5|9577.5|9576.5|9574.5|1023
1733312400000|2024-12-04 11:40:00|9578.5|9576.5|9576|9574|9578.5|9576.5|9575.5|9573.5|390
1733312700000|2024-12-04 11:45:00|9576.5|9574.5|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|324
1733313000000|2024-12-04 11:50:00|9575|9573|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|217
1733313300000|2024-12-04 11:55:00|9574.5|9572.5|9578.5|9576.5|9579.5|9577.5|9574.5|9572.5|618
1733313600000|2024-12-04 12:00:00|9577.5|9575.5|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|490
1733313900000|2024-12-04 12:05:00|9574.5|9572.5|9574.5|9572.5|9575.5|9573.5|9573.5|9571.5|605
1733314200000|2024-12-04 12:10:00|9575.5|9573.5|9573.5|9571.5|9575.5|9573.5|9572.5|9570.5|370
1733314500000|2024-12-04 12:15:00|9572.5|9570.5|9574.5|9572.5|9575.5|9573.5|9571.5|9569.5|432
1733314800000|2024-12-04 12:20:00|9573.5|9571.5|9572.5|9570.5|9574|9572|9571.5|9569.5|538
1733315100000|2024-12-04 12:25:00|9571.5|9569.5|9569.5|9567.5|9572.5|9570.5|9569.5|9567.5|565
1733315400000|2024-12-04 12:30:00|9570|9568|9570.5|9568.5|9571.5|9569.5|9569.5|9567.5|227
1733315700000|2024-12-04 12:35:00|9571|9569|9570.5|9568.5|9573.5|9571.5|9570|9568|500
1733316000000|2024-12-04 12:40:00|9570|9568|9569|9567|9570.5|9568.5|9568.5|9566.5|577
1733316300000|2024-12-04 12:45:00|9568.5|9566.5|9568.5|9566.5|9569.5|9567.5|9567.5|9565.5|715
1733316600000|2024-12-04 12:50:00|9568|9566|9564.5|9562.5|9568|9566|9561.5|9559.5|616
1733316900000|2024-12-04 12:55:00|9563.5|9561.5|9564.5|9562.5|9565.5|9563.5|9563.5|9561.5|324
1733317200000|2024-12-04 13:00:00|9565.5|9563.5|9562.5|9560.5|9565.5|9563.5|9560.5|9558.5|804
1733317500000|2024-12-04 13:05:00|9562|9560|9563.5|9561.5|9565.5|9563.5|9561.5|9559.5|508
1733317800000|2024-12-04 13:10:00|9562.5|9560.5|9565|9563|9566.5|9564.5|9562.5|9560.5|539
1733318100000|2024-12-04 13:15:00|9564.5|9562.5|9565|9563|9569.5|9567.5|9564|9562|626
1733318400000|2024-12-04 13:20:00|9564.5|9562.5|9561.5|9559.5|9564.5|9562.5|9558.5|9556.5|864
1733318700000|2024-12-04 13:25:00|9562|9560|9564.5|9562.5|9565.5|9563.5|9561.5|9559.5|403
1733319000000|2024-12-04 13:30:00|9563.5|9561.5|9566.5|9564.5|9568.5|9566.5|9563.5|9561.5|455
1733319300000|2024-12-04 13:35:00|9567|9565|9564.5|9562.5|9568.5|9566.5|9564.5|9562.5|771
1733319600000|2024-12-04 13:40:00|9565.5|9563.5|9562|9560|9565.5|9563.5|9556.5|9554.5|942
1733319900000|2024-12-04 13:45:00|9561.5|9559.5|9558.5|9556.5|9563|9561|9557.5|9555.5|544
1733320200000|2024-12-04 13:50:00|9557.5|9555.5|9554.5|9552.5|9558.5|9556.5|9551.5|9549.5|1069
1733320500000|2024-12-04 13:55:00|9555|9553|9556.5|9554.5|9558.5|9556.5|9551.5|9549.5|984
1733320800000|2024-12-04 14:00:00|9557|9555|9554.5|9552.5|9559.5|9557.5|9554.5|9552.5|433
1733321100000|2024-12-04 14:05:00|9555|9553|9554.5|9552.5|9555.5|9553.5|9550.5|9548.5|586
1733321400000|2024-12-04 14:10:00|9553.5|9551.5|9559.5|9557.5|9560.5|9558.5|9553.5|9551.5|488
1733321700000|2024-12-04 14:15:00|9559|9557|9560.5|9558.5|9561|9559|9554.5|9552.5|875
1733322000000|2024-12-04 14:20:00|9561.5|9559.5|9560.5|9558.5|9563.5|9561.5|9558.5|9556.5|961
1733322300000|2024-12-04 14:25:00|9561|9559|9563.5|9561.5|9564.5|9562.5|9560.5|9558.5|844
1733322600000|2024-12-04 14:30:00|9564.5|9562.5|9569.5|9567.5|9569.5|9567.5|9560.5|9558.5|1007
1733322900000|2024-12-04 14:35:00|9570|9568|9574|9572|9575.5|9573.5|9568.5|9566.5|940
1733323200000|2024-12-04 14:40:00|9573.5|9571.5|9573.5|9571.5|9576.5|9574.5|9569.5|9567.5|1113
1733323500000|2024-12-04 14:45:00|9574.5|9572.5|9582.5|9580.5|9584.5|9582.5|9574.5|9572.5|1738
1733323800000|2024-12-04 14:50:00|9582|9580|9584|9582|9585.5|9583.5|9579.5|9577.5|952
1733324100000|2024-12-04 14:55:00|9584.5|9582.5|9583|9581|9587.5|9585.5|9582.5|9580.5|2356
1733324400000|2024-12-04 15:00:00|9589|9586|9588|9586|9597|9595|9581.5|9579.5|3257
1733324700000|2024-12-04 15:05:00|9588.5|9586.5|9586.5|9584.5|9591.5|9589.5|9584.5|9582.5|1202
1733325000000|2024-12-04 15:10:00|9585.5|9583.5|9586.5|9584.5|9591.5|9589.5|9584.5|9582.5|1002
1733325300000|2024-12-04 15:15:00|9585.5|9583.5|9590|9588|9592|9590|9585.5|9583.5|851
1733325600000|2024-12-04 15:20:00|9590.5|9588.5|9591.5|9589.5|9592.5|9590.5|9586.5|9584.5|1262
1733325900000|2024-12-04 15:25:00|9592.5|9590.5|9586|9584|9596.5|9594.5|9586|9584|1025
1733326200000|2024-12-04 15:30:00|9585.5|9583.5|9584.5|9582.5|9588|9586|9579.5|9577.5|1690
1733326500000|2024-12-04 15:35:00|9585.5|9583.5|9584.5|9582.5|9587.5|9585.5|9582.5|9580.5|940
1733326800000|2024-12-04 15:40:00|9585|9583|9584.5|9582.5|9586.5|9584.5|9582.5|9580.5|1122
1733327100000|2024-12-04 15:45:00|9585.5|9583.5|9596.5|9594.5|9597.5|9595.5|9585.5|9583.5|1585
1733327400000|2024-12-04 15:50:00|9595.5|9593.5|9601.5|9599.5|9601.5|9599.5|9594.5|9592.5|803
1733327700000|2024-12-04 15:55:00|9600.5|9598.5|9595.5|9593.5|9600.5|9598.5|9593.5|9591.5|942
1733328000000|2024-12-04 16:00:00|9596.5|9594.5|9597.5|9595.5|9597.5|9595.5|9591.5|9589.5|1238
1733328300000|2024-12-04 16:05:00|9598.5|9596.5|9601.5|9599.5|9602.5|9600.5|9597.5|9595.5|948
1733328600000|2024-12-04 16:10:00|9601|9599|9602.5|9600.5|9603.5|9601.5|9598.5|9596.5|1948
1733328900000|2024-12-04 16:15:00|9603.5|9601.5|9604|9602|9608.5|9606.5|9603.5|9601.5|2544
1733329200000|2024-12-04 16:20:00|9604.5|9602.5|9605.5|9603.5|9607.5|9605.5|9603.5|9601.5|625
1733329500000|2024-12-04 16:25:00|9606.5|9604.5|9607.5|9605.5|9609.5|9607.5|9606.5|9604.5|629
1733329800000|2024-12-04 16:30:00|9606.5|9604.5|9610.5|9608.5|9611.5|9609.5|9606.5|9604.5|564
1733330100000|2024-12-04 16:35:00|9609.5|9607.5|9603.5|9601.5|9609.5|9607.5|9602.5|9600.5|599
1733330400000|2024-12-04 16:40:00|9603|9601|9602.5|9600.5|9605.5|9603.5|9601.5|9599.5|572
1733330700000|2024-12-04 16:45:00|9603|9601|9602.5|9600.5|9603.5|9601.5|9601.5|9599.5|533
1733331000000|2024-12-04 16:50:00|9602|9600|9604.5|9602.5|9604.5|9602.5|9601.5|9599.5|337
1733331300000|2024-12-04 16:55:00|9604|9602|9601.5|9599.5|9604.5|9602.5|9600.5|9598.5|467
1733331600000|2024-12-04 17:00:00|9602|9600|9602.5|9600.5|9603.5|9601.5|9600.5|9598.5|374
1733331900000|2024-12-04 17:05:00|9603.5|9601.5|9606.5|9604.5|9606.5|9604.5|9601.5|9599.5|139
1733332200000|2024-12-04 17:10:00|9607.5|9605.5|9607.5|9605.5|9609.5|9607.5|9606|9604|360
1733332500000|2024-12-04 17:15:00|9608|9606|9606|9604|9608.5|9606.5|9604.5|9602.5|215
1733332800000|2024-12-04 17:20:00|9606.5|9604.5|9606.5|9604.5|9610.5|9608.5|9605.5|9603.5|421
1733333100000|2024-12-04 17:25:00|9606|9604|9603.5|9601.5|9608.5|9606.5|9603|9601|349
1733333400000|2024-12-04 17:30:00|9604|9602|9601|9599|9604.5|9602.5|9600.5|9598.5|429
1733333700000|2024-12-04 17:35:00|9601.5|9599.5|9597.5|9595.5|9601.5|9599.5|9596.5|9594.5|556
1733334000000|2024-12-04 17:40:00|9598.5|9596.5|9603.5|9601.5|9603.5|9601.5|9597.5|9595.5|342
1733334300000|2024-12-04 17:45:00|9603|9601|9604|9602|9604|9602|9602|9600|128
1733334600000|2024-12-04 17:50:00|9604.5|9602.5|9605|9603|9605.5|9603.5|9604.5|9602.5|78
1733334900000|2024-12-04 17:55:00|9605.5|9603.5|9610|9608|9610.5|9608.5|9605.5|9603.5|201
1733385600000|2024-12-05 08:00:00|9605.5|9603.5|9610.5|9608.5|9612.5|9610.5|9603|9601|1148
1733385900000|2024-12-05 08:05:00|9611.5|9609.5|9607.5|9605.5|9612.5|9610.5|9604|9602|959
1733386200000|2024-12-05 08:10:00|9608.5|9606.5|9607.5|9605.5|9612.5|9610.5|9603.5|9601.5|1128
1733386500000|2024-12-05 08:15:00|9606.5|9604.5|9603.5|9601.5|9606.5|9604.5|9599.5|9597.5|1045
1733386800000|2024-12-05 08:20:00|9604.5|9602.5|9607.5|9605.5|9608.5|9606.5|9603|9601|884
1733387100000|2024-12-05 08:25:00|9608.5|9606.5|9608.5|9606.5|9611.5|9609.5|9607.5|9605.5|751
1733387400000|2024-12-05 08:30:00|9609.5|9607.5|9614.5|9612.5|9614.5|9612.5|9608.5|9606.5|1255
1733387700000|2024-12-05 08:35:00|9613.5|9611.5|9612.5|9610.5|9617.5|9615.5|9612.5|9610.5|846
1733388000000|2024-12-05 08:40:00|9613.5|9611.5|9614.5|9612.5|9617.5|9615.5|9613.5|9611.5|656
1733388300000|2024-12-05 08:45:00|9614|9612|9604.5|9602.5|9614.5|9612.5|9604.5|9602.5|802
1733388600000|2024-12-05 08:50:00|9604|9602|9602.5|9600.5|9609.5|9607.5|9602.5|9600.5|872
1733388900000|2024-12-05 08:55:00|9601.5|9599.5|9606.5|9604.5|9610.5|9608.5|9601.5|9599.5|489
1733389200000|2024-12-05 09:00:00|9605.5|9603.5|9599.5|9597.5|9605.5|9603.5|9597.5|9595.5|798
1733389500000|2024-12-05 09:05:00|9598.5|9596.5|9599.5|9597.5|9601.5|9599.5|9598.5|9596.5|609
1733389800000|2024-12-05 09:10:00|9598.5|9596.5|9593.5|9591.5|9598.5|9596.5|9593.5|9591.5|420
1733390100000|2024-12-05 09:15:00|9592.5|9590.5|9595.5|9593.5|9595.5|9593.5|9591.5|9589.5|741
1733390400000|2024-12-05 09:20:00|9594.5|9592.5|9597.5|9595.5|9598.5|9596.5|9593.5|9591.5|1243
1733390700000|2024-12-05 09:25:00|9598.5|9596.5|9600.5|9598.5|9601.5|9599.5|9595|9593|658
1733391000000|2024-12-05 09:30:00|9597|9595|9587.5|9585.5|9598.5|9596.5|9586.5|9584.5|1060
1733391300000|2024-12-05 09:35:00|9587|9585|9585.5|9583.5|9588.5|9586.5|9584.5|9582.5|691
1733391600000|2024-12-05 09:40:00|9586|9584|9587.5|9585.5|9587.5|9585.5|9585.5|9583.5|477
1733391900000|2024-12-05 09:45:00|9586.5|9584.5|9584.5|9582.5|9589.5|9587.5|9584|9582|653
1733392200000|2024-12-05 09:50:00|9583.5|9581.5|9589.5|9587.5|9592.5|9590.5|9583.5|9581.5|600
1733392500000|2024-12-05 09:55:00|9588.5|9586.5|9581.5|9579.5|9590.5|9588.5|9580|9578|1535
1733392800000|2024-12-05 10:00:00|9582|9580|9589.5|9587.5|9590.5|9588.5|9582|9580|1680
1733393100000|2024-12-05 10:05:00|9590.5|9588.5|9587.5|9585.5|9590.5|9588.5|9585.5|9583.5|645
1733393400000|2024-12-05 10:10:00|9586.5|9584.5|9586|9584|9588.5|9586.5|9584.5|9582.5|1123
1733393700000|2024-12-05 10:15:00|9586.5|9584.5|9585.5|9583.5|9586.5|9584.5|9583.5|9581.5|684
1733394000000|2024-12-05 10:20:00|9585|9583|9585.5|9583.5|9587.5|9585.5|9584.5|9582.5|962
1733394300000|2024-12-05 10:25:00|9584.5|9582.5|9587.5|9585.5|9587.5|9585.5|9583.5|9581.5|681
1733394600000|2024-12-05 10:30:00|9587|9585|9587.5|9585.5|9588.5|9586.5|9586.5|9584.5|759
1733394900000|2024-12-05 10:35:00|9588.5|9586.5|9589.5|9587.5|9590.5|9588.5|9588|9586|674
1733395200000|2024-12-05 10:40:00|9590.5|9588.5|9596.5|9594.5|9598.5|9596.5|9590.5|9588.5|920
1733395500000|2024-12-05 10:45:00|9595.5|9593.5|9599|9597|9599.5|9597.5|9594.5|9592.5|421
1733395800000|2024-12-05 10:50:00|9599.5|9597.5|9598.5|9596.5|9600.5|9598.5|9597.5|9595.5|350
1733396100000|2024-12-05 10:55:00|9599.5|9597.5|9602.5|9600.5|9603.5|9601.5|9598.5|9596.5|931
1733396400000|2024-12-05 11:00:00|9603|9601|9607.5|9605.5|9609.5|9607.5|9602.5|9600.5|1008
1733396700000|2024-12-05 11:05:00|9608|9606|9604.5|9602.5|9608.5|9606.5|9604|9602|724
1733397000000|2024-12-05 11:10:00|9605|9603|9606.5|9604.5|9606.5|9604.5|9604.5|9602.5|232
1733397300000|2024-12-05 11:15:00|9605.5|9603.5|9607.5|9605.5|9607.5|9605.5|9605.5|9603.5|699
1733397600000|2024-12-05 11:20:00|9606.5|9604.5|9600.5|9598.5|9606.5|9604.5|9599.5|9597.5|551
1733397900000|2024-12-05 11:25:00|9599.5|9597.5|9599.5|9597.5|9600.5|9598.5|9599.5|9597.5|277
1733398200000|2024-12-05 11:30:00|9599|9597|9600.5|9598.5|9600.5|9598.5|9597.5|9595.5|419
1733398500000|2024-12-05 11:35:00|9601.5|9599.5|9601.5|9599.5|9603.5|9601.5|9600.5|9598.5|437
1733398800000|2024-12-05 11:40:00|9602|9600|9606.5|9604.5|9606.5|9604.5|9600.5|9598.5|554
1733399100000|2024-12-05 11:45:00|9607.5|9605.5|9603.5|9601.5|9607.5|9605.5|9603.5|9601.5|556
1733399400000|2024-12-05 11:50:00|9604.5|9602.5|9607.5|9605.5|9608.5|9606.5|9604.5|9602.5|462
1733399700000|2024-12-05 11:55:00|9606.5|9604.5|9604|9602|9606.5|9604.5|9603|9601|493
1733400000000|2024-12-05 12:00:00|9604.5|9602.5|9600.5|9598.5|9605.5|9603.5|9600.5|9598.5|738
1733400300000|2024-12-05 12:05:00|9601.5|9599.5|9597.5|9595.5|9603.5|9601.5|9597.5|9595.5|552
1733400600000|2024-12-05 12:10:00|9596.5|9594.5|9599.5|9597.5|9600.5|9598.5|9596.5|9594.5|503
1733400900000|2024-12-05 12:15:00|9600.5|9598.5|9598|9596|9602.5|9600.5|9598|9596|244
1733401200000|2024-12-05 12:20:00|9598.5|9596.5|9594|9592|9599.5|9597.5|9592.5|9590.5|441
1733401500000|2024-12-05 12:25:00|9593.5|9591.5|9586.5|9584.5|9595.5|9593.5|9586.5|9584.5|603
1733401800000|2024-12-05 12:30:00|9586|9584|9584.5|9582.5|9586.5|9584.5|9583|9581|860
1733402100000|2024-12-05 12:35:00|9583.5|9581.5|9581.5|9579.5|9584.5|9582.5|9581.5|9579.5|550
1733402400000|2024-12-05 12:40:00|9580.5|9578.5|9584.5|9582.5|9584.5|9582.5|9580.5|9578.5|292
1733402700000|2024-12-05 12:45:00|9583.5|9581.5|9579.5|9577.5|9583.5|9581.5|9578.5|9576.5|547
1733403000000|2024-12-05 12:50:00|9580.5|9578.5|9585.5|9583.5|9585.5|9583.5|9579.5|9577.5|500
1733403300000|2024-12-05 12:55:00|9586.5|9584.5|9587.5|9585.5|9590.5|9588.5|9586.5|9584.5|520
1733403600000|2024-12-05 13:00:00|9586.5|9584.5|9585.5|9583.5|9586.5|9584.5|9583.5|9581.5|356
1733403900000|2024-12-05 13:05:00|9585|9583|9585.5|9583.5|9587.5|9585.5|9584.5|9582.5|290
1733404200000|2024-12-05 13:10:00|9584.5|9582.5|9587.5|9585.5|9587.5|9585.5|9581.5|9579.5|595
1733404500000|2024-12-05 13:15:00|9588.5|9586.5|9592.5|9590.5|9593.5|9591.5|9585.5|9583.5|427
1733404800000|2024-12-05 13:20:00|9593.5|9591.5|9590|9588|9594|9592|9589.5|9587.5|406
1733405100000|2024-12-05 13:25:00|9590.5|9588.5|9591|9589|9596.5|9594.5|9589.5|9587.5|842
1733405400000|2024-12-05 13:30:00|9596|9593|9588|9586|9600.5|9598.5|9586.5|9584.5|1304
1733405700000|2024-12-05 13:35:00|9587.5|9585.5|9585.5|9583.5|9592.5|9590.5|9584.5|9582.5|988
1733406000000|2024-12-05 13:40:00|9585|9583|9581.5|9579.5|9585.5|9583.5|9579.5|9577.5|923
1733406300000|2024-12-05 13:45:00|9580.5|9578.5|9579.5|9577.5|9582.5|9580.5|9578.5|9576.5|836
1733406600000|2024-12-05 13:50:00|9578.5|9576.5|9574.5|9572.5|9578.5|9576.5|9572.5|9570.5|1192
1733406900000|2024-12-05 13:55:00|9575.5|9573.5|9575.5|9573.5|9577.5|9575.5|9573|9571|950
1733407200000|2024-12-05 14:00:00|9576.5|9574.5|9580.5|9578.5|9583.5|9581.5|9576.5|9574.5|1185
1733407500000|2024-12-05 14:05:00|9579.5|9577.5|9587.5|9585.5|9587.5|9585.5|9578.5|9576.5|486
1733407800000|2024-12-05 14:10:00|9588|9586|9584.5|9582.5|9589.5|9587.5|9584.5|9582.5|850
1733408100000|2024-12-05 14:15:00|9583.5|9581.5|9582|9580|9585.5|9583.5|9580.5|9578.5|939
1733408400000|2024-12-05 14:20:00|9581.5|9579.5|9577.5|9575.5|9582.5|9580.5|9575.5|9573.5|1209
1733408700000|2024-12-05 14:25:00|9578.5|9576.5|9574.5|9572.5|9582.5|9580.5|9574.5|9572.5|681
1733409000000|2024-12-05 14:30:00|9575.5|9573.5|9570.5|9568.5|9576.5|9574.5|9570.5|9568.5|1011
1733409300000|2024-12-05 14:35:00|9571.5|9569.5|9577.5|9575.5|9578.5|9576.5|9570|9568|747
1733409600000|2024-12-05 14:40:00|9578.5|9576.5|9581.5|9579.5|9582.5|9580.5|9577.5|9575.5|950
1733409900000|2024-12-05 14:45:00|9581|9579|9579.5|9577.5|9583.5|9581.5|9578.5|9576.5|747
1733410200000|2024-12-05 14:50:00|9580.5|9578.5|9577.5|9575.5|9581.5|9579.5|9577.5|9575.5|609
1733410500000|2024-12-05 14:55:00|9576.5|9574.5|9574.5|9572.5|9580|9578|9574.5|9572.5|734
1733410800000|2024-12-05 15:00:00|9574|9572|9578|9576|9578.5|9576.5|9573.5|9571.5|321
1733411100000|2024-12-05 15:05:00|9578.5|9576.5|9583.5|9581.5|9587.5|9585.5|9577.5|9575.5|558
1733411400000|2024-12-05 15:10:00|9584.5|9582.5|9583.5|9581.5|9586.5|9584.5|9581|9579|456
1733411700000|2024-12-05 15:15:00|9584.5|9582.5|9586.5|9584.5|9589.5|9587.5|9582.5|9580.5|1119
1733412000000|2024-12-05 15:20:00|9585.5|9583.5|9579.5|9577.5|9586.5|9584.5|9579.5|9577.5|493
1733412300000|2024-12-05 15:25:00|9580.5|9578.5|9582.5|9580.5|9583|9581|9579|9577|330
1733412600000|2024-12-05 15:30:00|9583.5|9581.5|9578.5|9576.5|9583.5|9581.5|9577.5|9575.5|378
1733412900000|2024-12-05 15:35:00|9579.5|9577.5|9580.5|9578.5|9583.5|9581.5|9578.5|9576.5|489
1733413200000|2024-12-05 15:40:00|9581|9579|9578.5|9576.5|9581|9579|9576.5|9574.5|822
1733413500000|2024-12-05 15:45:00|9579.5|9577.5|9579.5|9577.5|9582.5|9580.5|9577.5|9575.5|948
1733413800000|2024-12-05 15:50:00|9580.5|9578.5|9578.5|9576.5|9584.5|9582.5|9578.5|9576.5|470
1733414100000|2024-12-05 15:55:00|9577.5|9575.5|9578.5|9576.5|9581.5|9579.5|9577.5|9575.5|879
1733414400000|2024-12-05 16:00:00|9577.5|9575.5|9578.5|9576.5|9581.5|9579.5|9576.5|9574.5|637
1733414700000|2024-12-05 16:05:00|9578|9576|9574.5|9572.5|9578|9576|9574.5|9572.5|633
1733415000000|2024-12-05 16:10:00|9573.5|9571.5|9572.5|9570.5|9575.5|9573.5|9571.5|9569.5|2976
1733415300000|2024-12-05 16:15:00|9573.5|9571.5|9578.5|9576.5|9579.5|9577.5|9571.5|9569.5|3230
1733415600000|2024-12-05 16:20:00|9578|9576|9581.5|9579.5|9584.5|9582.5|9577.5|9575.5|732
1733415900000|2024-12-05 16:25:00|9582.5|9580.5|9581.5|9579.5|9584.5|9582.5|9580.5|9578.5|725
1733416200000|2024-12-05 16:30:00|9580.5|9578.5|9575.5|9573.5|9581.5|9579.5|9574.5|9572.5|823
1733416500000|2024-12-05 16:35:00|9575|9573|9576.5|9574.5|9577.5|9575.5|9574.5|9572.5|584
1733416800000|2024-12-05 16:40:00|9577.5|9575.5|9575.5|9573.5|9577.5|9575.5|9573.5|9571.5|463
1733417100000|2024-12-05 16:45:00|9574.5|9572.5|9575.5|9573.5|9576.5|9574.5|9573.5|9571.5|184
1733417400000|2024-12-05 16:50:00|9576|9574|9573.5|9571.5|9577|9575|9573.5|9571.5|300
1733417700000|2024-12-05 16:55:00|9574|9572|9571.5|9569.5|9574.5|9572.5|9570.5|9568.5|388
1733418000000|2024-12-05 17:00:00|9571|9569|9577|9575|9577.5|9575.5|9570.5|9568.5|318
1733418300000|2024-12-05 17:05:00|9576.5|9574.5|9581.5|9579.5|9582.5|9580.5|9576.5|9574.5|428
1733418600000|2024-12-05 17:10:00|9581|9579|9579.5|9577.5|9581|9579|9578|9576|246
1733418900000|2024-12-05 17:15:00|9580.5|9578.5|9581.5|9579.5|9582.5|9580.5|9579.5|9577.5|174
1733419200000|2024-12-05 17:20:00|9582.5|9580.5|9583.5|9581.5|9585.5|9583.5|9582.5|9580.5|357
1733419500000|2024-12-05 17:25:00|9584.5|9582.5|9589.5|9587.5|9589.5|9587.5|9584.5|9582.5|566
1733419800000|2024-12-05 17:30:00|9589|9587|9589|9587|9590.5|9588.5|9587.5|9585.5|310
1733420100000|2024-12-05 17:35:00|9589.5|9587.5|9587.5|9585.5|9591.5|9589.5|9587.5|9585.5|576
1733420400000|2024-12-05 17:40:00|9588|9586|9587.5|9585.5|9588.5|9586.5|9586.5|9584.5|209
1733420700000|2024-12-05 17:45:00|9588.5|9586.5|9586.5|9584.5|9588.5|9586.5|9586.5|9584.5|285
1733421000000|2024-12-05 17:50:00|9587|9585|9587|9585|9588.5|9586.5|9586.5|9584.5|87
1733421300000|2024-12-05 17:55:00|9587.5|9585.5|9588|9586|9588|9586|9586.5|9584.5|203
1733472000000|2024-12-06 08:00:00|9589.5|9587.5|9583|9581|9589.5|9587.5|9582.5|9580.5|1322
1733472300000|2024-12-06 08:05:00|9583.5|9581.5|9579.5|9577.5|9584.5|9582.5|9578.5|9576.5|797
1733472600000|2024-12-06 08:10:00|9580|9578|9579.5|9577.5|9583.5|9581.5|9576.5|9574.5|1253
1733472900000|2024-12-06 08:15:00|9580.5|9578.5|9579.5|9577.5|9583.5|9581.5|9579|9577|717
1733473200000|2024-12-06 08:20:00|9578.5|9576.5|9577.5|9575.5|9580.5|9578.5|9576.5|9574.5|541
1733473500000|2024-12-06 08:25:00|9576.5|9574.5|9571.5|9569.5|9577.5|9575.5|9571.5|9569.5|858
1733473800000|2024-12-06 08:30:00|9571|9569|9572.5|9570.5|9572.5|9570.5|9567.5|9565.5|723
1733474100000|2024-12-06 08:35:00|9572|9570|9570.5|9568.5|9573.5|9571.5|9569.5|9567.5|510
1733474400000|2024-12-06 08:40:00|9571|9569|9572.5|9570.5|9573.5|9571.5|9570.5|9568.5|438
1733474700000|2024-12-06 08:45:00|9573.5|9571.5|9572|9570|9576.5|9574.5|9572|9570|798
1733475000000|2024-12-06 08:50:00|9572.5|9570.5|9579.5|9577.5|9580.5|9578.5|9571.5|9569.5|773
1733475300000|2024-12-06 08:55:00|9578.5|9576.5|9580.5|9578.5|9581.5|9579.5|9578.5|9576.5|324
1733475600000|2024-12-06 09:00:00|9581.5|9579.5|9579.5|9577.5|9582.5|9580.5|9578.5|9576.5|515
1733475900000|2024-12-06 09:05:00|9578.5|9576.5|9578.5|9576.5|9580.5|9578.5|9574.5|9572.5|542
1733476200000|2024-12-06 09:10:00|9579.5|9577.5|9579.5|9577.5|9580.5|9578.5|9577.5|9575.5|737
1733476500000|2024-12-06 09:15:00|9580.5|9578.5|9578|9576|9580.5|9578.5|9576.5|9574.5|398
1733476800000|2024-12-06 09:20:00|9577.5|9575.5|9581.5|9579.5|9581.5|9579.5|9576.5|9574.5|584
1733477100000|2024-12-06 09:25:00|9580.5|9578.5|9581|9579|9581.5|9579.5|9579.5|9577.5|313
1733477400000|2024-12-06 09:30:00|9580.5|9578.5|9578.5|9576.5|9581.5|9579.5|9577.5|9575.5|429
1733477700000|2024-12-06 09:35:00|9579.5|9577.5|9578.5|9576.5|9580.5|9578.5|9577.5|9575.5|266
1733478000000|2024-12-06 09:40:00|9579|9577|9573.5|9571.5|9579|9577|9570.5|9568.5|663
1733478300000|2024-12-06 09:45:00|9572.5|9570.5|9576.5|9574.5|9576.5|9574.5|9572.5|9570.5|908
1733478600000|2024-12-06 09:50:00|9577.5|9575.5|9575.5|9573.5|9577.5|9575.5|9573.5|9571.5|800
1733478900000|2024-12-06 09:55:00|9574.5|9572.5|9572.5|9570.5|9575.5|9573.5|9572.5|9570.5|304
1733479200000|2024-12-06 10:00:00|9571.5|9569.5|9568.5|9566.5|9572.5|9570.5|9565.5|9563.5|1129
1733479500000|2024-12-06 10:05:00|9567.5|9565.5|9564.5|9562.5|9567.5|9565.5|9564.5|9562.5|601
1733479800000|2024-12-06 10:10:00|9565|9563|9563.5|9561.5|9565.5|9563.5|9561.5|9559.5|520
1733480100000|2024-12-06 10:15:00|9564|9562|9563.5|9561.5|9565.5|9563.5|9562.5|9560.5|372
1733480400000|2024-12-06 10:20:00|9562.5|9560.5|9564.5|9562.5|9566.5|9564.5|9562.5|9560.5|1172
1733480700000|2024-12-06 10:25:00|9563.5|9561.5|9563.5|9561.5|9565.5|9563.5|9562.5|9560.5|982
1733481000000|2024-12-06 10:30:00|9563|9561|9560.5|9558.5|9564.5|9562.5|9559.5|9557.5|475
1733481300000|2024-12-06 10:35:00|9559.5|9557.5|9563.5|9561.5|9564.5|9562.5|9559.5|9557.5|332
1733481600000|2024-12-06 10:40:00|9564|9562|9564.5|9562.5|9566.5|9564.5|9563.5|9561.5|786
1733481900000|2024-12-06 10:45:00|9565|9563|9568.5|9566.5|9570.5|9568.5|9564.5|9562.5|582
1733482200000|2024-12-06 10:50:00|9568|9566|9565.5|9563.5|9568.5|9566.5|9565.5|9563.5|320
1733482500000|2024-12-06 10:55:00|9566.5|9564.5|9568|9566|9568.5|9566.5|9563.5|9561.5|944
1733482800000|2024-12-06 11:00:00|9567.5|9565.5|9571.5|9569.5|9574.5|9572.5|9566.5|9564.5|893
1733483100000|2024-12-06 11:05:00|9570.5|9568.5|9564.5|9562.5|9571.5|9569.5|9563.5|9561.5|575
1733483400000|2024-12-06 11:10:00|9564|9562|9568.5|9566.5|9568.5|9566.5|9562.5|9560.5|621
1733483700000|2024-12-06 11:15:00|9569.5|9567.5|9571.5|9569.5|9572.5|9570.5|9568.5|9566.5|411
1733484000000|2024-12-06 11:20:00|9570.5|9568.5|9571.5|9569.5|9571.5|9569.5|9570.5|9568.5|594
1733484300000|2024-12-06 11:25:00|9572.5|9570.5|9574.5|9572.5|9574.5|9572.5|9571.5|9569.5|671
1733484600000|2024-12-06 11:30:00|9574|9572|9573.5|9571.5|9574.5|9572.5|9571.5|9569.5|728
1733484900000|2024-12-06 11:35:00|9572.5|9570.5|9575.5|9573.5|9576.5|9574.5|9572.5|9570.5|452
1733485200000|2024-12-06 11:40:00|9574.5|9572.5|9576.5|9574.5|9576.5|9574.5|9574.5|9572.5|568
1733485500000|2024-12-06 11:45:00|9577.5|9575.5|9577.5|9575.5|9578.5|9576.5|9575.5|9573.5|426
1733485800000|2024-12-06 11:50:00|9576.5|9574.5|9578.5|9576.5|9579.5|9577.5|9576.5|9574.5|242
1733486100000|2024-12-06 11:55:00|9577.5|9575.5|9574.5|9572.5|9577.5|9575.5|9574.5|9572.5|702
1733486400000|2024-12-06 12:00:00|9573.5|9571.5|9569.5|9567.5|9573.5|9571.5|9569.5|9567.5|569
1733486700000|2024-12-06 12:05:00|9570|9568|9567.5|9565.5|9573|9571|9567.5|9565.5|600
1733487000000|2024-12-06 12:10:00|9566.5|9564.5|9567.5|9565.5|9568.5|9566.5|9564.5|9562.5|391
1733487300000|2024-12-06 12:15:00|9568|9566|9573.5|9571.5|9573.5|9571.5|9567.5|9565.5|324
1733487600000|2024-12-06 12:20:00|9573|9571|9571.5|9569.5|9573.5|9571.5|9569.5|9567.5|934
1733487900000|2024-12-06 12:25:00|9572.5|9570.5|9567.5|9565.5|9572.5|9570.5|9565.5|9563.5|427
1733488200000|2024-12-06 12:30:00|9566.5|9564.5|9567.5|9565.5|9568.5|9566.5|9565.5|9563.5|313
1733488500000|2024-12-06 12:35:00|9568|9566|9567.5|9565.5|9568.5|9566.5|9566.5|9564.5|370
1733488800000|2024-12-06 12:40:00|9568.5|9566.5|9568.5|9566.5|9569.5|9567.5|9567.5|9565.5|201
1733489100000|2024-12-06 12:45:00|9569.5|9567.5|9574|9572|9575.5|9573.5|9569.5|9567.5|534
1733489400000|2024-12-06 12:50:00|9574.5|9572.5|9581.5|9579.5|9581.5|9579.5|9573.5|9571.5|862
1733489700000|2024-12-06 12:55:00|9580.5|9578.5|9578.5|9576.5|9580.5|9578.5|9576.5|9574.5|613
1733490000000|2024-12-06 13:00:00|9579.5|9577.5|9574.5|9572.5|9580.5|9578.5|9573.5|9571.5|527
1733490300000|2024-12-06 13:05:00|9573.5|9571.5|9572.5|9570.5|9574.5|9572.5|9569.5|9567.5|499
1733490600000|2024-12-06 13:10:00|9571.5|9569.5|9571.5|9569.5|9572.5|9570.5|9570.5|9568.5|440
1733490900000|2024-12-06 13:15:00|9572.5|9570.5|9568.5|9566.5|9572.5|9570.5|9567.5|9565.5|739
1733491200000|2024-12-06 13:20:00|9569.5|9567.5|9569.5|9567.5|9574.5|9572.5|9569.5|9567.5|1009
1733491500000|2024-12-06 13:25:00|9570.5|9568.5|9571.5|9568.5|9573.5|9571.5|9565.5|9562.5|490
1733491800000|2024-12-06 13:30:00|9572|9569|9576.5|9574.5|9597|9595|9571|9568|2843
1733492100000|2024-12-06 13:35:00|9577.5|9575.5|9593.5|9591.5|9594|9592|9575.5|9573.5|2366
1733492400000|2024-12-06 13:40:00|9592.5|9590.5|9591|9589|9597.5|9595.5|9584.5|9582.5|1773
1733492700000|2024-12-06 13:45:00|9591.5|9589.5|9579.5|9577.5|9594.5|9592.5|9578.5|9576.5|1007
1733493000000|2024-12-06 13:50:00|9579|9577|9587|9585|9588.5|9586.5|9578.5|9576.5|919
1733493300000|2024-12-06 13:55:00|9586.5|9584.5|9593|9591|9594.5|9592.5|9581.5|9579.5|971
1733493600000|2024-12-06 14:00:00|9592.5|9590.5|9603.5|9601.5|9603.5|9601.5|9591.5|9589.5|1320
1733493900000|2024-12-06 14:05:00|9604.5|9602.5|9600.5|9598.5|9606.5|9604.5|9598.5|9596.5|1335
1733494200000|2024-12-06 14:10:00|9601|9599|9604.5|9602.5|9605.5|9603.5|9599.5|9597.5|1678
1733494500000|2024-12-06 14:15:00|9603.5|9601.5|9595.5|9593.5|9605.5|9603.5|9595.5|9593.5|1222
1733494800000|2024-12-06 14:20:00|9595|9593|9596.5|9594.5|9597.5|9595.5|9588.5|9586.5|955
1733495100000|2024-12-06 14:25:00|9597|9595|9605|9603|9606.5|9604.5|9595.5|9593.5|982
1733495400000|2024-12-06 14:30:00|9604.5|9602.5|9606.5|9604.5|9611.5|9609.5|9602.5|9600.5|985
1733495700000|2024-12-06 14:35:00|9607.5|9605.5|9600.5|9598.5|9607.5|9605.5|9599.5|9597.5|1170
1733496000000|2024-12-06 14:40:00|9601.5|9599.5|9597.5|9595.5|9601.5|9599.5|9595.5|9593.5|924
1733496300000|2024-12-06 14:45:00|9597|9595|9598.5|9596.5|9602.5|9600.5|9596.5|9594.5|1289
1733496600000|2024-12-06 14:50:00|9597.5|9595.5|9603.5|9601.5|9604.5|9602.5|9596.5|9594.5|1083
1733496900000|2024-12-06 14:55:00|9603|9601|9598|9596|9603|9601|9597.5|9595.5|414
1733497200000|2024-12-06 15:00:00|9598.5|9596.5|9603.5|9601.5|9604.5|9602.5|9593|9591|927
1733497500000|2024-12-06 15:05:00|9604.5|9602.5|9601.5|9599.5|9605.5|9603.5|9599.5|9597.5|846
1733497800000|2024-12-06 15:10:00|9602|9600|9602.5|9600.5|9604.5|9602.5|9599.5|9597.5|656
1733498100000|2024-12-06 15:15:00|9603.5|9601.5|9593|9591|9604|9602|9592.5|9590.5|748
1733498400000|2024-12-06 15:20:00|9593.5|9591.5|9593.5|9591.5|9595.5|9593.5|9591.5|9589.5|582
1733498700000|2024-12-06 15:25:00|9594|9592|9589.5|9587.5|9594.5|9592.5|9588.5|9586.5|811
1733499000000|2024-12-06 15:30:00|9590.5|9588.5|9586.5|9584.5|9591.5|9589.5|9583.5|9581.5|837
1733499300000|2024-12-06 15:35:00|9585.5|9583.5|9580.5|9578.5|9588.5|9586.5|9580.5|9578.5|505
1733499600000|2024-12-06 15:40:00|9581.5|9579.5|9568.5|9566.5|9581.5|9579.5|9568.5|9566.5|941
1733499900000|2024-12-06 15:45:00|9569|9567|9578.5|9576.5|9578.5|9576.5|9568.5|9566.5|1020
1733500200000|2024-12-06 15:50:00|9577.5|9575.5|9572.5|9570.5|9577.5|9575.5|9571.5|9569.5|609
1733500500000|2024-12-06 15:55:00|9571.5|9569.5|9571.5|9569.5|9575.5|9573.5|9571.5|9569.5|673
1733500800000|2024-12-06 16:00:00|9572.5|9570.5|9571.5|9569.5|9572.5|9570.5|9566.5|9564.5|1620
1733501100000|2024-12-06 16:05:00|9571|9569|9561.5|9559.5|9571.5|9569.5|9560.5|9558.5|819
1733501400000|2024-12-06 16:10:00|9562.5|9560.5|9568.5|9566.5|9569.5|9567.5|9560.5|9558.5|2706
1733501700000|2024-12-06 16:15:00|9569.5|9567.5|9568.5|9566.5|9570.5|9568.5|9565.5|9563.5|3020
1733502000000|2024-12-06 16:20:00|9569|9567|9567.5|9565.5|9572.5|9570.5|9564.5|9562.5|1288
1733502300000|2024-12-06 16:25:00|9567|9565|9565.5|9563.5|9567.5|9565.5|9564.5|9562.5|949
1733502600000|2024-12-06 16:30:00|9564.5|9562.5|9575.5|9573.5|9575.5|9573.5|9564.5|9562.5|1008
1733502900000|2024-12-06 16:35:00|9574.5|9572.5|9575.5|9573.5|9575.5|9573.5|9573.5|9571.5|610
1733503200000|2024-12-06 16:40:00|9576.5|9574.5|9575.5|9573.5|9576.5|9574.5|9573.5|9571.5|316
1733503500000|2024-12-06 16:45:00|9576.5|9574.5|9576.5|9574.5|9577.5|9575.5|9574.5|9572.5|609
1733503800000|2024-12-06 16:50:00|9576|9574|9581.5|9579.5|9582.5|9580.5|9575.5|9573.5|814
1733504100000|2024-12-06 16:55:00|9580.5|9578.5|9580.5|9578.5|9582.5|9580.5|9580.5|9578.5|342
1733504400000|2024-12-06 17:00:00|9579.5|9577.5|9575|9573|9580.5|9578.5|9575|9573|330
1733504700000|2024-12-06 17:05:00|9574.5|9572.5|9580.5|9578.5|9580.5|9578.5|9574.5|9572.5|248
1733505000000|2024-12-06 17:10:00|9581.5|9579.5|9577.5|9575.5|9581.5|9579.5|9576.5|9574.5|143
1733505300000|2024-12-06 17:15:00|9576.5|9574.5|9573|9571|9577.5|9575.5|9572.5|9570.5|143
1733505600000|2024-12-06 17:20:00|9572.5|9570.5|9573.5|9571.5|9575.5|9573.5|9572.5|9570.5|162
1733505900000|2024-12-06 17:25:00|9574.5|9572.5|9576.5|9574.5|9577.5|9575.5|9573.5|9571.5|137
1733506200000|2024-12-06 17:30:00|9577|9575|9578.5|9576.5|9579.5|9577.5|9577|9575|88
1733506500000|2024-12-06 17:35:00|9577.5|9575.5|9577.5|9575.5|9577.5|9575.5|9575.5|9573.5|467
1733506800000|2024-12-06 17:40:00|9576.5|9574.5|9575.5|9573.5|9577.5|9575.5|9574.5|9572.5|561
1733507100000|2024-12-06 17:45:00|9576|9574|9579.5|9577.5|9579.5|9577.5|9576|9574|284
1733507400000|2024-12-06 17:50:00|9580|9578|9578.5|9576.5|9582|9580|9578.5|9576.5|150
1733507700000|2024-12-06 17:55:00|9579|9577|9581|9579|9582|9580|9577.5|9575.5|237
1733731200000|2024-12-09 08:00:00|9594.5|9592.5|9597.5|9595.5|9599.5|9597.5|9592.5|9590.5|1438
1733731500000|2024-12-09 08:05:00|9598.5|9596.5|9590.5|9588.5|9600.5|9598.5|9590.5|9588.5|1307
1733731800000|2024-12-09 08:10:00|9591.5|9589.5|9590.5|9588.5|9593.5|9591.5|9590.5|9588.5|783
1733732100000|2024-12-09 08:15:00|9589.5|9587.5|9588.5|9586.5|9593|9591|9587.5|9585.5|1013
1733732400000|2024-12-09 08:20:00|9589.5|9587.5|9586.5|9584.5|9590.5|9588.5|9586.5|9584.5|674
1733732700000|2024-12-09 08:25:00|9587.5|9585.5|9587.5|9585.5|9590.5|9588.5|9585.5|9583.5|375
1733733000000|2024-12-09 08:30:00|9587|9585|9582|9580|9588.5|9586.5|9581.5|9579.5|886
1733733300000|2024-12-09 08:35:00|9581.5|9579.5|9582.5|9580.5|9583.5|9581.5|9581.5|9579.5|704
1733733600000|2024-12-09 08:40:00|9583.5|9581.5|9577.5|9575.5|9584.5|9582.5|9576.5|9574.5|1172
1733733900000|2024-12-09 08:45:00|9578|9576|9583.5|9581.5|9583.5|9581.5|9576.5|9574.5|770
1733734200000|2024-12-09 08:50:00|9582.5|9580.5|9580.5|9578.5|9584.5|9582.5|9580.5|9578.5|821
1733734500000|2024-12-09 08:55:00|9581|9579|9585|9583|9585.5|9583.5|9580.5|9578.5|922
1733734800000|2024-12-09 09:00:00|9584.5|9582.5|9586.5|9584.5|9589.5|9587.5|9584.5|9582.5|576
1733735100000|2024-12-09 09:05:00|9585.5|9583.5|9587.5|9585.5|9590.5|9588.5|9585.5|9583.5|412
1733735400000|2024-12-09 09:10:00|9588.5|9586.5|9589.5|9587.5|9591.5|9589.5|9586.5|9584.5|291
1733735700000|2024-12-09 09:15:00|9589|9587|9587.5|9585.5|9590.5|9588.5|9586.5|9584.5|223
1733736000000|2024-12-09 09:20:00|9586.5|9584.5|9587.5|9585.5|9590.5|9588.5|9586.5|9584.5|415
1733736300000|2024-12-09 09:25:00|9586.5|9584.5|9588.5|9586.5|9588.5|9586.5|9586.5|9584.5|159
1733736600000|2024-12-09 09:30:00|9589.5|9587.5|9592.5|9590.5|9592.5|9590.5|9587.5|9585.5|435
1733736900000|2024-12-09 09:35:00|9591.5|9589.5|9596|9594|9596.5|9594.5|9591.5|9589.5|452
1733737200000|2024-12-09 09:40:00|9595.5|9593.5|9595.5|9593.5|9596.5|9594.5|9593.5|9591.5|490
1733737500000|2024-12-09 09:45:00|9595|9593|9590.5|9588.5|9596.5|9594.5|9589.5|9587.5|547
1733737800000|2024-12-09 09:50:00|9591|9589|9592.5|9590.5|9594.5|9592.5|9590.5|9588.5|413
1733738100000|2024-12-09 09:55:00|9592|9590|9593.5|9591.5|9593.5|9591.5|9591.5|9589.5|456
1733738400000|2024-12-09 10:00:00|9592.5|9590.5|9588.5|9586.5|9593.5|9591.5|9588.5|9586.5|786
1733738700000|2024-12-09 10:05:00|9589.5|9587.5|9587.5|9585.5|9589.5|9587.5|9587.5|9585.5|690
1733739000000|2024-12-09 10:10:00|9588|9586|9590.5|9588.5|9592.5|9590.5|9587|9585|647
1733739300000|2024-12-09 10:15:00|9591|9589|9594.5|9592.5|9596.5|9594.5|9590.5|9588.5|467
1733739600000|2024-12-09 10:20:00|9593.5|9591.5|9591.5|9589.5|9594.5|9592.5|9591.5|9589.5|420
1733739900000|2024-12-09 10:25:00|9590.5|9588.5|9589|9587|9591.5|9589.5|9588.5|9586.5|389
1733740200000|2024-12-09 10:30:00|9588.5|9586.5|9587.5|9585.5|9589.5|9587.5|9586.5|9584.5|330
1733740500000|2024-12-09 10:35:00|9586.5|9584.5|9585.5|9583.5|9586.5|9584.5|9585.5|9583.5|281
1733740800000|2024-12-09 10:40:00|9586.5|9584.5|9589.5|9587.5|9589.5|9587.5|9584.5|9582.5|1001
1733741100000|2024-12-09 10:45:00|9590.5|9588.5|9592.5|9590.5|9593.5|9591.5|9590.5|9588.5|914
1733741400000|2024-12-09 10:50:00|9593.5|9591.5|9590.5|9588.5|9595.5|9593.5|9590.5|9588.5|415
1733741700000|2024-12-09 10:55:00|9589.5|9587.5|9587.5|9585.5|9589.5|9587.5|9587.5|9585.5|904
1733742000000|2024-12-09 11:00:00|9586.5|9584.5|9586.5|9584.5|9588.5|9586.5|9586|9584|834
1733742300000|2024-12-09 11:05:00|9587.5|9585.5|9585.5|9583.5|9587.5|9585.5|9585.5|9583.5|264
1733742600000|2024-12-09 11:10:00|9586|9584|9587.5|9585.5|9587.5|9585.5|9585.5|9583.5|203
1733742900000|2024-12-09 11:15:00|9588.5|9586.5|9586.5|9584.5|9588.5|9586.5|9586.5|9584.5|277
1733743200000|2024-12-09 11:20:00|9587.5|9585.5|9593.5|9591.5|9593.5|9591.5|9587.5|9585.5|592
1733743500000|2024-12-09 11:25:00|9592.5|9590.5|9591.5|9589.5|9592.5|9590.5|9587.5|9585.5|724
1733743800000|2024-12-09 11:30:00|9592.5|9590.5|9594.5|9592.5|9595.5|9593.5|9590.5|9588.5|705
1733744100000|2024-12-09 11:35:00|9593.5|9591.5|9596.5|9594.5|9598.5|9596.5|9593.5|9591.5|813
1733744400000|2024-12-09 11:40:00|9595.5|9593.5|9597.5|9595.5|9598.5|9596.5|9594.5|9592.5|546
1733744700000|2024-12-09 11:45:00|9596.5|9594.5|9597.5|9595.5|9598.5|9596.5|9596.5|9594.5|492
1733745000000|2024-12-09 11:50:00|9596.5|9594.5|9596.5|9594.5|9597.5|9595.5|9593.5|9591.5|329
1733745300000|2024-12-09 11:55:00|9595.5|9593.5|9594.5|9592.5|9595.5|9593.5|9593.5|9591.5|399
1733745600000|2024-12-09 12:00:00|9593.5|9591.5|9597.5|9595.5|9597.5|9595.5|9593.5|9591.5|849
1733745900000|2024-12-09 12:05:00|9596.5|9594.5|9597.5|9595.5|9597.5|9595.5|9594.5|9592.5|1052
1733746200000|2024-12-09 12:10:00|9598.5|9596.5|9598.5|9596.5|9598.5|9596.5|9597.5|9595.5|602
1733746500000|2024-12-09 12:15:00|9597.5|9595.5|9597.5|9595.5|9599.5|9597.5|9597.5|9595.5|411
1733746800000|2024-12-09 12:20:00|9596.5|9594.5|9595.5|9593.5|9597.5|9595.5|9594.5|9592.5|830
1733747100000|2024-12-09 12:25:00|9596|9594|9590.5|9588.5|9596.5|9594.5|9588.5|9586.5|780
1733747400000|2024-12-09 12:30:00|9591.5|9589.5|9591.5|9589.5|9592.5|9590.5|9590.5|9588.5|367
1733747700000|2024-12-09 12:35:00|9592.5|9590.5|9591.5|9589.5|9595|9593|9591.5|9589.5|186
1733748000000|2024-12-09 12:40:00|9592|9590|9589.5|9587.5|9592|9590|9588.5|9586.5|471
1733748300000|2024-12-09 12:45:00|9588.5|9586.5|9586.5|9584.5|9590.5|9588.5|9586.5|9584.5|693
1733748600000|2024-12-09 12:50:00|9587.5|9585.5|9590.5|9588.5|9590.5|9588.5|9587.5|9585.5|411
1733748900000|2024-12-09 12:55:00|9590|9588|9593.5|9591.5|9593.5|9591.5|9590|9588|626
1733749200000|2024-12-09 13:00:00|9594.5|9592.5|9587.5|9585.5|9594.5|9592.5|9587.5|9585.5|631
1733749500000|2024-12-09 13:05:00|9588|9586|9587.5|9585.5|9589.5|9587.5|9587.5|9585.5|488
1733749800000|2024-12-09 13:10:00|9587|9585|9585.5|9583.5|9587.5|9585.5|9585.5|9583.5|845
1733750100000|2024-12-09 13:15:00|9584.5|9582.5|9589.5|9587.5|9589.5|9587.5|9584|9582|736
1733750400000|2024-12-09 13:20:00|9590.5|9588.5|9591|9589|9591.5|9589.5|9588.5|9586.5|531
1733750700000|2024-12-09 13:25:00|9590.5|9588.5|9597.5|9595.5|9598.5|9596.5|9590.5|9588.5|818
1733751000000|2024-12-09 13:30:00|9596.5|9594.5|9599.5|9597.5|9600.5|9598.5|9594.5|9592.5|933
1733751300000|2024-12-09 13:35:00|9598.5|9596.5|9604.5|9602.5|9605.5|9603.5|9597.5|9595.5|985
1733751600000|2024-12-09 13:40:00|9605.5|9603.5|9603.5|9601.5|9607.5|9605.5|9603.5|9601.5|662
1733751900000|2024-12-09 13:45:00|9603|9601|9600.5|9598.5|9603.5|9601.5|9600|9598|736
1733752200000|2024-12-09 13:50:00|9600|9598|9596|9594|9600.5|9598.5|9595.5|9593.5|515
1733752500000|2024-12-09 13:55:00|9596.5|9594.5|9601.5|9599.5|9602.5|9600.5|9595.5|9593.5|718
1733752800000|2024-12-09 14:00:00|9602.5|9600.5|9602.5|9600.5|9605.5|9603.5|9602.5|9600.5|365
1733753100000|2024-12-09 14:05:00|9603.5|9601.5|9603.5|9601.5|9605.5|9603.5|9603.5|9601.5|525
1733753400000|2024-12-09 14:10:00|9602.5|9600.5|9600.5|9598.5|9603.5|9601.5|9599|9597|221
1733753700000|2024-12-09 14:15:00|9601.5|9599.5|9606.5|9604.5|9607.5|9605.5|9600.5|9598.5|406
1733754000000|2024-12-09 14:20:00|9607|9605|9610.5|9608.5|9611.5|9609.5|9606.5|9604.5|807
1733754300000|2024-12-09 14:25:00|9611.5|9609.5|9610.5|9608.5|9613.5|9611.5|9610.5|9608.5|492
1733754600000|2024-12-09 14:30:00|9611.5|9609.5|9607.5|9605.5|9613.5|9611.5|9606.5|9604.5|921
1733754900000|2024-12-09 14:35:00|9607|9605|9606.5|9604.5|9611.5|9609.5|9606.5|9604.5|688
1733755200000|2024-12-09 14:40:00|9606|9604|9604.5|9602.5|9608.5|9606.5|9602.5|9600.5|1024
1733755500000|2024-12-09 14:45:00|9605.5|9603.5|9602|9600|9608.5|9606.5|9601.5|9599.5|698
1733755800000|2024-12-09 14:50:00|9602.5|9600.5|9602.5|9600.5|9605.5|9603.5|9601.5|9599.5|486
1733756100000|2024-12-09 14:55:00|9602|9600|9594.5|9592.5|9602.5|9600.5|9594.5|9592.5|801
1733756400000|2024-12-09 15:00:00|9594|9592|9590.5|9588.5|9597.5|9595.5|9589.5|9587.5|1158
1733756700000|2024-12-09 15:05:00|9589.5|9587.5|9585|9583|9590.5|9588.5|9584.5|9582.5|831
1733757000000|2024-12-09 15:10:00|9584.5|9582.5|9583.5|9581.5|9585.5|9583.5|9581.5|9579.5|1198
1733757300000|2024-12-09 15:15:00|9584.5|9582.5|9585.5|9583.5|9587.5|9585.5|9583.5|9581.5|625
1733757600000|2024-12-09 15:20:00|9586|9584|9580.5|9578.5|9586.5|9584.5|9580.5|9578.5|544
1733757900000|2024-12-09 15:25:00|9581.5|9579.5|9575.5|9573.5|9581.5|9579.5|9574.5|9572.5|1091
1733758200000|2024-12-09 15:30:00|9574.5|9572.5|9578.5|9576.5|9579.5|9577.5|9574.5|9572.5|1261
1733758500000|2024-12-09 15:35:00|9579.5|9577.5|9584.5|9582.5|9584.5|9582.5|9579.5|9577.5|803
1733758800000|2024-12-09 15:40:00|9585.5|9583.5|9588.5|9586.5|9589.5|9587.5|9584.5|9582.5|723
1733759100000|2024-12-09 15:45:00|9589.5|9587.5|9581.5|9579.5|9590.5|9588.5|9581.5|9579.5|1230
1733759400000|2024-12-09 15:50:00|9580.5|9578.5|9585.5|9583.5|9585.5|9583.5|9580.5|9578.5|881
1733759700000|2024-12-09 15:55:00|9584.5|9582.5|9584.5|9582.5|9587.5|9585.5|9582.5|9580.5|586
1733760000000|2024-12-09 16:00:00|9583.5|9581.5|9579|9577|9583.5|9581.5|9576.5|9574.5|960
1733760300000|2024-12-09 16:05:00|9578.5|9576.5|9578.5|9576.5|9583|9581|9578.5|9576.5|1018
1733760600000|2024-12-09 16:10:00|9577.5|9575.5|9577.5|9575.5|9579.5|9577.5|9576.5|9574.5|1673
1733760900000|2024-12-09 16:15:00|9578.5|9576.5|9580.5|9578.5|9581.5|9579.5|9576.5|9574.5|1771
1733761200000|2024-12-09 16:20:00|9581.5|9579.5|9585.5|9583.5|9586.5|9584.5|9581.5|9579.5|1189
1733761500000|2024-12-09 16:25:00|9585|9583|9587.5|9585.5|9589.5|9587.5|9584.5|9582.5|887
1733761800000|2024-12-09 16:30:00|9586.5|9584.5|9585.5|9583.5|9588.5|9586.5|9585.5|9583.5|555
1733762100000|2024-12-09 16:35:00|9586|9584|9583.5|9581.5|9587.5|9585.5|9583.5|9581.5|321
1733762400000|2024-12-09 16:40:00|9584|9582|9583.5|9581.5|9585.5|9583.5|9583.5|9581.5|299
1733762700000|2024-12-09 16:45:00|9584.5|9582.5|9585.5|9583.5|9585.5|9583.5|9583|9581|551
1733763000000|2024-12-09 16:50:00|9584.5|9582.5|9583.5|9581.5|9585.5|9583.5|9582.5|9580.5|314
1733763300000|2024-12-09 16:55:00|9584|9582|9580.5|9578.5|9584|9582|9580.5|9578.5|673
1733763600000|2024-12-09 17:00:00|9579.5|9577.5|9579.5|9577.5|9579.5|9577.5|9577.5|9575.5|217
1733763900000|2024-12-09 17:05:00|9578.5|9576.5|9576.5|9574.5|9579.5|9577.5|9576.5|9574.5|277
1733764200000|2024-12-09 17:10:00|9578.5|9576.5|9578.5|9576.5|9579.5|9577.5|9578.5|9576.5|281
1733764500000|2024-12-09 17:15:00|9579|9577|9578.5|9576.5|9579.5|9577.5|9577.5|9575.5|96
1733764800000|2024-12-09 17:20:00|9579|9577|9579.5|9577.5|9579.5|9577.5|9577|9575|376
1733765100000|2024-12-09 17:25:00|9579|9577|9578.5|9576.5|9579.5|9577.5|9577|9575|174
1733765400000|2024-12-09 17:30:00|9579|9577|9579.5|9577.5|9580.5|9578.5|9578.5|9576.5|76
1733765700000|2024-12-09 17:35:00|9580|9578|9579.5|9577.5|9580.5|9578.5|9579.5|9577.5|159
1733766000000|2024-12-09 17:40:00|9578.5|9576.5|9579.5|9577.5|9579.5|9577.5|9576.5|9574.5|322
1733766300000|2024-12-09 17:45:00|9580|9578|9578.5|9576.5|9580.5|9578.5|9578.5|9576.5|88
1733766600000|2024-12-09 17:50:00|9577.5|9575.5|9577.5|9575.5|9578.5|9576.5|9577.5|9575.5|169
1733766900000|2024-12-09 17:55:00|9576.5|9574.5|9573|9571|9576.5|9574.5|9572.5|9570.5|179
1733817600000|2024-12-10 08:00:00|9563.5|9561.5|9555.5|9553.5|9564|9562|9555.5|9553.5|1373
1733817900000|2024-12-10 08:05:00|9556.5|9554.5|9555.5|9553.5|9557.5|9555.5|9554.5|9552.5|967
1733818200000|2024-12-10 08:10:00|9554.5|9552.5|9547.5|9545.5|9555.5|9553.5|9546.5|9544.5|1342
1733818500000|2024-12-10 08:15:00|9548.5|9546.5|9549.5|9547.5|9551.5|9549.5|9547.5|9545.5|745
1733818800000|2024-12-10 08:20:00|9548.5|9546.5|9555.5|9553.5|9556|9554|9548.5|9546.5|699
1733819100000|2024-12-10 08:25:00|9555|9553|9560|9558|9561.5|9559.5|9555|9553|1308
1733819400000|2024-12-10 08:30:00|9560.5|9558.5|9561.5|9559.5|9563.5|9561.5|9558.5|9556.5|1063
1733819700000|2024-12-10 08:35:00|9562.5|9560.5|9559.5|9557.5|9564.5|9562.5|9558.5|9556.5|1070
1733820000000|2024-12-10 08:40:00|9560|9558|9560.5|9558.5|9562.5|9560.5|9559.5|9557.5|572
1733820300000|2024-12-10 08:45:00|9561.5|9559.5|9563.5|9561.5|9563.5|9561.5|9561.5|9559.5|458
1733820600000|2024-12-10 08:50:00|9564.5|9562.5|9564.5|9562.5|9565.5|9563.5|9560.5|9558.5|623
1733820900000|2024-12-10 08:55:00|9563.5|9561.5|9567.5|9565.5|9568.5|9566.5|9561.5|9559.5|650
1733821200000|2024-12-10 09:00:00|9568.5|9566.5|9570.5|9568.5|9573.5|9571.5|9566.5|9564.5|945
1733821500000|2024-12-10 09:05:00|9571|9569|9567.5|9565.5|9572.5|9570.5|9566.5|9564.5|809
1733821800000|2024-12-10 09:10:00|9566.5|9564.5|9569.5|9567.5|9571.5|9569.5|9566.5|9564.5|841
1733822100000|2024-12-10 09:15:00|9568.5|9566.5|9569.5|9567.5|9571.5|9569.5|9567.5|9565.5|1018
1733822400000|2024-12-10 09:20:00|9568.5|9566.5|9564.5|9562.5|9570.5|9568.5|9564.5|9562.5|526
1733822700000|2024-12-10 09:25:00|9563.5|9561.5|9563.5|9561.5|9564.5|9562.5|9561.5|9559.5|878
1733823000000|2024-12-10 09:30:00|9564.5|9562.5|9564.5|9562.5|9567.5|9565.5|9563.5|9561.5|602
1733823300000|2024-12-10 09:35:00|9565.5|9563.5|9562.5|9560.5|9565.5|9563.5|9560.5|9558.5|856
1733823600000|2024-12-10 09:40:00|9562|9560|9561.5|9559.5|9565.5|9563.5|9561.5|9559.5|552
1733823900000|2024-12-10 09:45:00|9562.5|9560.5|9560.5|9558.5|9562.5|9560.5|9559.5|9557.5|1046
1733824200000|2024-12-10 09:50:00|9561.5|9559.5|9561.5|9559.5|9564.5|9562.5|9559.5|9557.5|1634
1733824500000|2024-12-10 09:55:00|9562.5|9560.5|9554.5|9552.5|9564.5|9562.5|9554.5|9552.5|1911
1733824800000|2024-12-10 10:00:00|9555.5|9553.5|9555|9553|9556.5|9554.5|9551.5|9549.5|1715
1733825100000|2024-12-10 10:05:00|9555.5|9553.5|9556|9554|9556.5|9554.5|9553.5|9551.5|786
1733825400000|2024-12-10 10:10:00|9555.5|9553.5|9550.5|9548.5|9556.5|9554.5|9549.5|9547.5|848
1733825700000|2024-12-10 10:15:00|9551|9549|9552|9550|9552.5|9550.5|9549.5|9547.5|1113
1733826000000|2024-12-10 10:20:00|9551.5|9549.5|9552|9550|9552.5|9550.5|9549.5|9547.5|386
1733826300000|2024-12-10 10:25:00|9552.5|9550.5|9555.5|9553.5|9555.5|9553.5|9551.5|9549.5|691
1733826600000|2024-12-10 10:30:00|9556|9554|9553.5|9551.5|9556.5|9554.5|9552.5|9550.5|967
1733826900000|2024-12-10 10:35:00|9554|9552|9554.5|9552.5|9556.5|9554.5|9553.5|9551.5|819
1733827200000|2024-12-10 10:40:00|9555.5|9553.5|9555.5|9553.5|9555.5|9553.5|9553.5|9551.5|512
1733827500000|2024-12-10 10:45:00|9554.5|9552.5|9552|9550|9555.5|9553.5|9550.5|9548.5|758
1733827800000|2024-12-10 10:50:00|9552.5|9550.5|9555.5|9553.5|9557.5|9555.5|9551.5|9549.5|903
1733828100000|2024-12-10 10:55:00|9554.5|9552.5|9548.5|9546.5|9555.5|9553.5|9548.5|9546.5|1285
1733828400000|2024-12-10 11:00:00|9549.5|9547.5|9539.5|9537.5|9553.5|9551.5|9539.5|9537.5|2362
1733828700000|2024-12-10 11:05:00|9538.5|9536.5|9535.5|9533.5|9542.5|9540.5|9532.5|9530.5|3527
1733829000000|2024-12-10 11:10:00|9534.5|9532.5|9533.5|9531.5|9537.5|9535.5|9532.5|9530.5|1719
1733829300000|2024-12-10 11:15:00|9534.5|9532.5|9532.5|9530.5|9535.5|9533.5|9531.5|9529.5|1649
1733829600000|2024-12-10 11:20:00|9532|9530|9530.5|9528.5|9532.5|9530.5|9528.5|9526.5|1329
1733829900000|2024-12-10 11:25:00|9531|9529|9533.5|9531.5|9533.5|9531.5|9531|9529|642
1733830200000|2024-12-10 11:30:00|9532.5|9530.5|9536.5|9534.5|9536.5|9534.5|9530.5|9528.5|960
1733830500000|2024-12-10 11:35:00|9535.5|9533.5|9534.5|9532.5|9536.5|9534.5|9532.5|9530.5|774
1733830800000|2024-12-10 11:40:00|9534|9532|9534.5|9532.5|9536.5|9534.5|9532.5|9530.5|532
1733831100000|2024-12-10 11:45:00|9535.5|9533.5|9534.5|9532.5|9535.5|9533.5|9533.5|9531.5|389
1733831400000|2024-12-10 11:50:00|9535.5|9533.5|9528.5|9526.5|9536.5|9534.5|9527.5|9525.5|420
1733831700000|2024-12-10 11:55:00|9529.5|9527.5|9525.5|9523.5|9529.5|9527.5|9523.5|9521.5|997
1733832000000|2024-12-10 12:00:00|9524.5|9522.5|9523.5|9521.5|9524.5|9522.5|9520|9518|1075
1733832300000|2024-12-10 12:05:00|9523|9521|9519.5|9517.5|9523.5|9521.5|9518.5|9516.5|1249
1733832600000|2024-12-10 12:10:00|9520|9518|9526.5|9524.5|9527.5|9525.5|9520|9518|1071
1733832900000|2024-12-10 12:15:00|9525.5|9523.5|9531.5|9529.5|9532.5|9530.5|9525.5|9523.5|1428
1733833200000|2024-12-10 12:20:00|9532|9530|9535.5|9533.5|9539|9537|9531.5|9529.5|751
1733833500000|2024-12-10 12:25:00|9534.5|9532.5|9534.5|9532.5|9536.5|9534.5|9531.5|9529.5|680
1733833800000|2024-12-10 12:30:00|9535.5|9533.5|9536|9534|9537.5|9535.5|9533.5|9531.5|741
1733834100000|2024-12-10 12:35:00|9536.5|9534.5|9535|9533|9536.5|9534.5|9534|9532|331
1733834400000|2024-12-10 12:40:00|9535.5|9533.5|9536|9534|9537.5|9535.5|9534.5|9532.5|874
1733834700000|2024-12-10 12:45:00|9535.5|9533.5|9536.5|9534.5|9538|9536|9535.5|9533.5|669
1733835000000|2024-12-10 12:50:00|9537.5|9535.5|9532.5|9530.5|9537.5|9535.5|9532.5|9530.5|654
1733835300000|2024-12-10 12:55:00|9532|9530|9526.5|9524.5|9532|9530|9526.5|9524.5|710
1733835600000|2024-12-10 13:00:00|9525.5|9523.5|9523|9521|9525.5|9523.5|9518.5|9516.5|1503
1733835900000|2024-12-10 13:05:00|9523.5|9521.5|9529.5|9527.5|9530.5|9528.5|9523.5|9521.5|1023
1733836200000|2024-12-10 13:10:00|9530.5|9528.5|9529.5|9527.5|9531.5|9529.5|9526.5|9524.5|928
1733836500000|2024-12-10 13:15:00|9530.5|9528.5|9531.5|9529.5|9531.5|9529.5|9527.5|9525.5|636
1733836800000|2024-12-10 13:20:00|9532.5|9530.5|9537.5|9535.5|9537.5|9535.5|9531.5|9529.5|803
1733837100000|2024-12-10 13:25:00|9536.5|9534.5|9535.5|9533.5|9536.5|9534.5|9533.5|9531.5|403
1733837400000|2024-12-10 13:30:00|9535|9533|9539.5|9537.5|9541.5|9539.5|9534.5|9532.5|1226
1733837700000|2024-12-10 13:35:00|9540|9538|9536.5|9534.5|9541.5|9539.5|9535.5|9533.5|540
1733838000000|2024-12-10 13:40:00|9534.5|9532.5|9529.5|9527.5|9536.5|9534.5|9528.5|9526.5|616
1733838300000|2024-12-10 13:45:00|9530|9528|9532.5|9530.5|9533|9531|9528.5|9526.5|531
1733838600000|2024-12-10 13:50:00|9533|9531|9527.5|9525.5|9533|9531|9526.5|9524.5|728
1733838900000|2024-12-10 13:55:00|9527|9525|9533.5|9531.5|9534.5|9532.5|9526.5|9524.5|745
1733839200000|2024-12-10 14:00:00|9532.5|9530.5|9535.5|9533.5|9537.5|9535.5|9532.5|9530.5|723
1733839500000|2024-12-10 14:05:00|9534.5|9532.5|9530.5|9528.5|9535.5|9533.5|9529|9527|925
1733839800000|2024-12-10 14:10:00|9530|9528|9533.5|9531.5|9533.5|9531.5|9529.5|9527.5|784
1733840100000|2024-12-10 14:15:00|9534.5|9532.5|9533.5|9531.5|9536.5|9534.5|9532.5|9530.5|890
1733840400000|2024-12-10 14:20:00|9534.5|9532.5|9530.5|9528.5|9536|9534|9529.5|9527.5|712
1733840700000|2024-12-10 14:25:00|9529.5|9527.5|9531.5|9529.5|9534.5|9532.5|9529.5|9527.5|439
1733841000000|2024-12-10 14:30:00|9530.5|9528.5|9541.5|9539.5|9541.5|9539.5|9529.5|9527.5|589
1733841300000|2024-12-10 14:35:00|9540.5|9538.5|9540|9538|9541.5|9539.5|9537.5|9535.5|1218
1733841600000|2024-12-10 14:40:00|9540.5|9538.5|9544.5|9542.5|9544.5|9542.5|9536.5|9534.5|1076
1733841900000|2024-12-10 14:45:00|9545.5|9543.5|9540.5|9538.5|9549.5|9547.5|9540.5|9538.5|1042
1733842200000|2024-12-10 14:50:00|9541.5|9539.5|9538.5|9536.5|9543|9541|9538.5|9536.5|787
1733842500000|2024-12-10 14:55:00|9540.5|9538.5|9541.5|9539.5|9544.5|9542.5|9538.5|9536.5|491
1733842800000|2024-12-10 15:00:00|9542.5|9540.5|9544.5|9542.5|9546.5|9544.5|9541.5|9539.5|656
1733843100000|2024-12-10 15:05:00|9543.5|9541.5|9536.5|9534.5|9544.5|9542.5|9536.5|9534.5|651
1733843400000|2024-12-10 15:10:00|9537|9535|9536.5|9534.5|9539.5|9537.5|9534.5|9532.5|643
1733843700000|2024-12-10 15:15:00|9537.5|9535.5|9534.5|9532.5|9538.5|9536.5|9534.5|9532.5|1390
1733844000000|2024-12-10 15:20:00|9535.5|9533.5|9532.5|9530.5|9535.5|9533.5|9531.5|9529.5|913
1733844300000|2024-12-10 15:25:00|9533|9531|9531.5|9529.5|9533.5|9531.5|9528.5|9526.5|468
1733844600000|2024-12-10 15:30:00|9530.5|9528.5|9524.5|9522.5|9531.5|9529.5|9524.5|9522.5|1626
1733844900000|2024-12-10 15:35:00|9524|9522|9525.5|9523.5|9526.5|9524.5|9522.5|9520.5|1554
1733845200000|2024-12-10 15:40:00|9525|9523|9521.5|9519.5|9525.5|9523.5|9521.5|9519.5|764
1733845500000|2024-12-10 15:45:00|9522|9520|9520.5|9518.5|9524.5|9522.5|9520.5|9518.5|1061
1733845800000|2024-12-10 15:50:00|9521|9519|9514.5|9512.5|9523.5|9521.5|9514.5|9512.5|1346
1733846100000|2024-12-10 15:55:00|9513.5|9511.5|9518.5|9516.5|9518.5|9516.5|9513.5|9511.5|1141
1733846400000|2024-12-10 16:00:00|9517.5|9515.5|9522.5|9520.5|9522.5|9520.5|9517.5|9515.5|800
1733846700000|2024-12-10 16:05:00|9521|9519|9521.5|9519.5|9523.5|9521.5|9520.5|9518.5|877
1733847000000|2024-12-10 16:10:00|9520.5|9518.5|9522.5|9520.5|9524.5|9522.5|9520.5|9518.5|2680
1733847300000|2024-12-10 16:15:00|9523.5|9521.5|9525.5|9523.5|9525.5|9523.5|9519.5|9517.5|2205
1733847600000|2024-12-10 16:20:00|9524.5|9522.5|9528|9526|9529|9527|9523.5|9521.5|473
1733847900000|2024-12-10 16:25:00|9528.5|9526.5|9525.5|9523.5|9528.5|9526.5|9525.5|9523.5|565
1733848200000|2024-12-10 16:30:00|9526|9524|9523.5|9521.5|9526.5|9524.5|9522.5|9520.5|518
1733848500000|2024-12-10 16:35:00|9522.5|9520.5|9522.5|9520.5|9522.5|9520.5|9520.5|9518.5|333
1733848800000|2024-12-10 16:40:00|9522|9520|9524|9522|9525.5|9523.5|9521.5|9519.5|334
1733849100000|2024-12-10 16:45:00|9523.5|9521.5|9523.5|9521.5|9525.5|9523.5|9523.5|9521.5|291
1733849400000|2024-12-10 16:50:00|9523|9521|9520.5|9518.5|9523|9521|9519.5|9517.5|346
1733849700000|2024-12-10 16:55:00|9519.5|9517.5|9521.5|9519.5|9522.5|9520.5|9519.5|9517.5|606
1733850000000|2024-12-10 17:00:00|9520.5|9518.5|9519.5|9517.5|9521.5|9519.5|9519.5|9517.5|240
1733850300000|2024-12-10 17:05:00|9520.5|9518.5|9522.5|9520.5|9523.5|9521.5|9520.5|9518.5|411
1733850600000|2024-12-10 17:10:00|9522|9520|9523.5|9521.5|9524.5|9522.5|9522|9520|265
1733850900000|2024-12-10 17:15:00|9522.5|9520.5|9523.5|9521.5|9523.5|9521.5|9521.5|9519.5|313
1733851200000|2024-12-10 17:20:00|9522.5|9520.5|9522.5|9520.5|9523.5|9521.5|9520.5|9518.5|265
1733851500000|2024-12-10 17:25:00|9521.5|9519.5|9522.5|9520.5|9522.5|9520.5|9521.5|9519.5|159
1733851800000|2024-12-10 17:30:00|9521.5|9519.5|9521.5|9519.5|9521.5|9519.5|9520.5|9518.5|299
1733852100000|2024-12-10 17:35:00|9520.5|9518.5|9520.5|9518.5|9521.5|9519.5|9519.5|9517.5|410
1733852400000|2024-12-10 17:40:00|9520|9518|9520.5|9518.5|9521.5|9519.5|9519.5|9517.5|229
1733852700000|2024-12-10 17:45:00|9518.5|9516.5|9518.5|9516.5|9518.5|9516.5|9518.5|9516.5|74
1733853000000|2024-12-10 17:50:00|9517.5|9515.5|9519.5|9517.5|9520.5|9518.5|9516.5|9514.5|313
1733853300000|2024-12-10 17:55:00|9520|9518|9520.5|9518.5|9521|9519|9518.5|9516.5|203
1733904000000|2024-12-11 08:00:00|9524.5|9522.5|9529.5|9527.5|9529.5|9527.5|9518.5|9516.5|1480
1733904300000|2024-12-11 08:05:00|9530.5|9528.5|9536.5|9534.5|9539.5|9537.5|9529.5|9527.5|1524
1733904600000|2024-12-11 08:10:00|9535.5|9533.5|9531.5|9529.5|9537.5|9535.5|9530.5|9528.5|964
1733904900000|2024-12-11 08:15:00|9532.5|9530.5|9530|9528|9533.5|9531.5|9528.5|9526.5|723
1733905200000|2024-12-11 08:20:00|9530.5|9528.5|9529.5|9527.5|9534.5|9532.5|9527.5|9525.5|1006
1733905500000|2024-12-11 08:25:00|9529|9527|9530.5|9528.5|9531|9529|9524.5|9522.5|737
1733905800000|2024-12-11 08:30:00|9529.5|9527.5|9530.5|9528.5|9533.5|9531.5|9528.5|9526.5|1140
1733906100000|2024-12-11 08:35:00|9531.5|9529.5|9538.5|9536.5|9538.5|9536.5|9529.5|9527.5|740
1733906400000|2024-12-11 08:40:00|9539.5|9537.5|9536.5|9534.5|9542.5|9540.5|9536.5|9534.5|855
1733906700000|2024-12-11 08:45:00|9537.5|9535.5|9535.5|9533.5|9541.5|9539.5|9535.5|9533.5|1282
1733907000000|2024-12-11 08:50:00|9536.5|9534.5|9536.5|9534.5|9537.5|9535.5|9533.5|9531.5|661
1733907300000|2024-12-11 08:55:00|9537.5|9535.5|9531.5|9529.5|9538.5|9536.5|9530.5|9528.5|898
1733907600000|2024-12-11 09:00:00|9532.5|9530.5|9534.5|9532.5|9536.5|9534.5|9532.5|9530.5|1216
1733907900000|2024-12-11 09:05:00|9535.5|9533.5|9536.5|9534.5|9537|9535|9533.5|9531.5|545
1733908200000|2024-12-11 09:10:00|9535.5|9533.5|9536.5|9534.5|9541.5|9539.5|9535.5|9533.5|814
1733908500000|2024-12-11 09:15:00|9535.5|9533.5|9535.5|9533.5|9536.5|9534.5|9533.5|9531.5|603
1733908800000|2024-12-11 09:20:00|9534.5|9532.5|9532.5|9530.5|9536.5|9534.5|9531.5|9529.5|356
1733909100000|2024-12-11 09:25:00|9533|9531|9534.5|9532.5|9536.5|9534.5|9532.5|9530.5|678
1733909400000|2024-12-11 09:30:00|9533.5|9531.5|9533.5|9531.5|9535.5|9533.5|9533.5|9531.5|509
1733909700000|2024-12-11 09:35:00|9534.5|9532.5|9533.5|9531.5|9534.5|9532.5|9531.5|9529.5|651
1733910000000|2024-12-11 09:40:00|9532.5|9530.5|9528.5|9526.5|9533.5|9531.5|9527.5|9525.5|986
1733910300000|2024-12-11 09:45:00|9529.5|9527.5|9526.5|9524.5|9530.5|9528.5|9525.5|9523.5|1097
1733910600000|2024-12-11 09:50:00|9527|9525|9525.5|9523.5|9528.5|9526.5|9524.5|9522.5|1593
1733910900000|2024-12-11 09:55:00|9526|9524|9518.5|9516.5|9526|9524|9516.5|9514.5|4195
1733911200000|2024-12-11 10:00:00|9519.5|9517.5|9514|9512|9519.5|9517.5|9508.5|9506.5|4493
1733911500000|2024-12-11 10:05:00|9514.5|9512.5|9515.5|9513.5|9517.5|9515.5|9510.5|9508.5|2400
1733911800000|2024-12-11 10:10:00|9516|9514|9518.5|9516.5|9519.5|9517.5|9513.5|9511.5|1610
1733912100000|2024-12-11 10:15:00|9519.5|9517.5|9520.5|9518.5|9521.5|9519.5|9517.5|9515.5|1113
1733912400000|2024-12-11 10:20:00|9519.5|9517.5|9525.5|9523.5|9525.5|9523.5|9519.5|9517.5|1116
1733912700000|2024-12-11 10:25:00|9526.5|9524.5|9526.5|9524.5|9527.5|9525.5|9524.5|9522.5|1122
1733913000000|2024-12-11 10:30:00|9527.5|9525.5|9524.5|9522.5|9527.5|9525.5|9523.5|9521.5|1094
1733913300000|2024-12-11 10:35:00|9524|9522|9526.5|9524.5|9527|9525|9523.5|9521.5|957
1733913600000|2024-12-11 10:40:00|9525.5|9523.5|9524.5|9522.5|9525.5|9523.5|9523.5|9521.5|1126
1733913900000|2024-12-11 10:45:00|9525.5|9523.5|9524.5|9522.5|9525.5|9523.5|9523.5|9521.5|966
1733914200000|2024-12-11 10:50:00|9523.5|9521.5|9523|9521|9525.5|9523.5|9522.5|9520.5|1254
1733914500000|2024-12-11 10:55:00|9522.5|9520.5|9523.5|9521.5|9523.5|9521.5|9521.5|9519.5|1414
1733914800000|2024-12-11 11:00:00|9524.5|9522.5|9522.5|9520.5|9525.5|9523.5|9522.5|9520.5|769
1733915100000|2024-12-11 11:05:00|9521.5|9519.5|9518.5|9516.5|9522.5|9520.5|9518.5|9516.5|723
1733915400000|2024-12-11 11:10:00|9519.5|9517.5|9517.5|9515.5|9519.5|9517.5|9517.5|9515.5|604
1733915700000|2024-12-11 11:15:00|9518|9516|9518.5|9516.5|9520.5|9518.5|9517.5|9515.5|777
1733916000000|2024-12-11 11:20:00|9517.5|9515.5|9517.5|9515.5|9518.5|9516.5|9516.5|9514.5|378
1733916300000|2024-12-11 11:25:00|9518.5|9516.5|9518.5|9516.5|9519.5|9517.5|9517.5|9515.5|737
1733916600000|2024-12-11 11:30:00|9519.5|9517.5|9520.5|9518.5|9521.5|9519.5|9518.5|9516.5|337
1733916900000|2024-12-11 11:35:00|9521.5|9519.5|9518.5|9516.5|9522.5|9520.5|9517.5|9515.5|800
1733917200000|2024-12-11 11:40:00|9518|9516|9520.5|9518.5|9520.5|9518.5|9518|9516|265
1733917500000|2024-12-11 11:45:00|9519.5|9517.5|9519|9517|9520|9518|9517.5|9515.5|365
1733917800000|2024-12-11 11:50:00|9519.5|9517.5|9519.5|9517.5|9521.5|9519.5|9518|9516|1025
1733918100000|2024-12-11 11:55:00|9520.5|9518.5|9519.5|9517.5|9520.5|9518.5|9518.5|9516.5|399
1733918400000|2024-12-11 12:00:00|9518.5|9516.5|9517.5|9515.5|9520.5|9518.5|9517.5|9515.5|1029
1733918700000|2024-12-11 12:05:00|9518.5|9516.5|9512.5|9510.5|9518.5|9516.5|9512.5|9510.5|848
1733919000000|2024-12-11 12:10:00|9511|9509|9511.5|9509.5|9512.5|9510.5|9509.5|9507.5|733
1733919300000|2024-12-11 12:15:00|9512.5|9510.5|9514.5|9512.5|9514.5|9512.5|9511.5|9509.5|444
1733919600000|2024-12-11 12:20:00|9513.5|9511.5|9511.5|9509.5|9514.5|9512.5|9511.5|9509.5|524
1733919900000|2024-12-11 12:25:00|9512.5|9510.5|9512.5|9510.5|9512.5|9510.5|9511.5|9509.5|433
1733920200000|2024-12-11 12:30:00|9511.5|9509.5|9514.5|9512.5|9516|9514|9511.5|9509.5|699
1733920500000|2024-12-11 12:35:00|9514|9512|9514.5|9512.5|9515.5|9513.5|9513.5|9511.5|305
1733920800000|2024-12-11 12:40:00|9515.5|9513.5|9515.5|9513.5|9515.5|9513.5|9514.5|9512.5|385
1733921100000|2024-12-11 12:45:00|9515|9513|9512.5|9510.5|9515.5|9513.5|9512.5|9510.5|611
1733921400000|2024-12-11 12:50:00|9513.5|9511.5|9515.5|9513.5|9517.5|9515.5|9513.5|9511.5|774
1733921700000|2024-12-11 12:55:00|9514.5|9512.5|9515.5|9513.5|9516|9514|9511.5|9509.5|998
1733922000000|2024-12-11 13:00:00|9514|9512|9515.5|9513.5|9515.5|9513.5|9512|9510|496
1733922300000|2024-12-11 13:05:00|9516.5|9514.5|9516.5|9514.5|9517.5|9515.5|9514.5|9512.5|568
1733922600000|2024-12-11 13:10:00|9517|9515|9516.5|9514.5|9517.5|9515.5|9515.5|9513.5|280
1733922900000|2024-12-11 13:15:00|9515.5|9513.5|9516.5|9514.5|9518.5|9516.5|9515.5|9513.5|1268
1733923200000|2024-12-11 13:20:00|9515.5|9513.5|9517.5|9515.5|9518.5|9516.5|9514.5|9512.5|938
1733923500000|2024-12-11 13:25:00|9518.5|9516.5|9523.5|9520.5|9523.5|9520.5|9515.5|9513.5|1515
1733923800000|2024-12-11 13:30:00|9524|9521|9530.5|9528.5|9534|9532|9507.5|9505.5|2644
1733924100000|2024-12-11 13:35:00|9531|9529|9537|9535|9538.5|9536.5|9527.5|9525.5|1383
1733924400000|2024-12-11 13:40:00|9536.5|9534.5|9546.5|9544.5|9548.5|9546.5|9536.5|9534.5|2552
1733924700000|2024-12-11 13:45:00|9546|9544|9541.5|9539.5|9547.5|9545.5|9538.5|9536.5|1307
1733925000000|2024-12-11 13:50:00|9540.5|9538.5|9538.5|9536.5|9542.5|9540.5|9532.5|9530.5|1630
1733925300000|2024-12-11 13:55:00|9537.5|9535.5|9542.5|9540.5|9544.5|9542.5|9536.5|9534.5|1470
1733925600000|2024-12-11 14:00:00|9543.5|9541.5|9543.5|9541.5|9544.5|9542.5|9541.5|9539.5|689
1733925900000|2024-12-11 14:05:00|9544.5|9542.5|9544.5|9542.5|9547.5|9545.5|9542.5|9540.5|787
1733926200000|2024-12-11 14:10:00|9545.5|9543.5|9548.5|9546.5|9548.5|9546.5|9543|9541|1631
1733926500000|2024-12-11 14:15:00|9549.5|9547.5|9548.5|9546.5|9551.5|9549.5|9543.5|9541.5|2117
1733926800000|2024-12-11 14:20:00|9547.5|9545.5|9549.5|9547.5|9551.5|9549.5|9546.5|9544.5|1300
1733927100000|2024-12-11 14:25:00|9550|9548|9545.5|9543.5|9550.5|9548.5|9544.5|9542.5|1032
1733927400000|2024-12-11 14:30:00|9544.5|9542.5|9548.5|9546.5|9551.5|9549.5|9542.5|9540.5|1298
1733927700000|2024-12-11 14:35:00|9547.5|9545.5|9553.5|9551.5|9553.5|9551.5|9547.5|9545.5|1103
1733928000000|2024-12-11 14:40:00|9554|9552|9553.5|9551.5|9557.5|9555.5|9553.5|9551.5|1612
1733928300000|2024-12-11 14:45:00|9551.5|9549.5|9553.5|9551.5|9557.5|9555.5|9548.5|9546.5|1453
1733928600000|2024-12-11 14:50:00|9554.5|9552.5|9549.5|9547.5|9554.5|9552.5|9549.5|9547.5|988
1733928900000|2024-12-11 14:55:00|9549|9547|9543|9541|9550.5|9548.5|9543|9541|1393
1733929200000|2024-12-11 15:00:00|9542.5|9540.5|9542.5|9540.5|9547.5|9545.5|9541.5|9539.5|1269
1733929500000|2024-12-11 15:05:00|9543|9541|9543.5|9541.5|9543.5|9541.5|9535.5|9533.5|1241
1733929800000|2024-12-11 15:10:00|9542.5|9540.5|9542.5|9540.5|9544.5|9542.5|9539.5|9537.5|909
1733930100000|2024-12-11 15:15:00|9543.5|9541.5|9532.5|9530.5|9544.5|9542.5|9532.5|9530.5|1016
1733930400000|2024-12-11 15:20:00|9534.5|9532.5|9529.5|9527.5|9538.5|9536.5|9528.5|9526.5|1304
1733930700000|2024-12-11 15:25:00|9530|9528|9527.5|9525.5|9532.5|9530.5|9526.5|9524.5|1560
1733931000000|2024-12-11 15:30:00|9527|9525|9522.5|9520.5|9531.5|9529.5|9522.5|9520.5|731
1733931300000|2024-12-11 15:35:00|9522|9520|9531.5|9529.5|9532.5|9530.5|9521.5|9519.5|1311
1733931600000|2024-12-11 15:40:00|9530.5|9528.5|9529.5|9527.5|9536.5|9534.5|9527.5|9525.5|792
1733931900000|2024-12-11 15:45:00|9528.5|9526.5|9530.5|9528.5|9531.5|9529.5|9526|9524|839
1733932200000|2024-12-11 15:50:00|9529.5|9527.5|9525.5|9523.5|9531.5|9529.5|9524.5|9522.5|821
1733932500000|2024-12-11 15:55:00|9524.5|9522.5|9526.5|9524.5|9527.5|9525.5|9523.5|9521.5|598
1733932800000|2024-12-11 16:00:00|9527|9525|9523.5|9521.5|9527.5|9525.5|9522.5|9520.5|1008
1733933100000|2024-12-11 16:05:00|9524.5|9522.5|9525.5|9523.5|9526.5|9524.5|9521.5|9519.5|668
1733933400000|2024-12-11 16:10:00|9525|9523|9527.5|9525.5|9528.5|9526.5|9524.5|9522.5|2027
1733933700000|2024-12-11 16:15:00|9526.5|9524.5|9524.5|9522.5|9528.5|9526.5|9522.5|9520.5|1958
1733934000000|2024-12-11 16:20:00|9523.5|9521.5|9521.5|9519.5|9524.5|9522.5|9519.5|9517.5|1356
1733934300000|2024-12-11 16:25:00|9522.5|9520.5|9520.5|9518.5|9523.5|9521.5|9520.5|9518.5|1210
1733934600000|2024-12-11 16:30:00|9521|9519|9522.5|9520.5|9522.5|9520.5|9520.5|9518.5|308
1733934900000|2024-12-11 16:35:00|9523.5|9521.5|9524.5|9522.5|9526.5|9524.5|9522.5|9520.5|698
1733935200000|2024-12-11 16:40:00|9525|9523|9529.5|9527.5|9529.5|9527.5|9524.5|9522.5|382
1733935500000|2024-12-11 16:45:00|9528.5|9526.5|9529.5|9527.5|9530.5|9528.5|9526.5|9524.5|241
1733935800000|2024-12-11 16:50:00|9530.5|9528.5|9530.5|9528.5|9531.5|9529.5|9529.5|9527.5|201
1733936100000|2024-12-11 16:55:00|9531.5|9529.5|9531|9529|9531.5|9529.5|9529.5|9527.5|611
1733936400000|2024-12-11 17:00:00|9530.5|9528.5|9526.5|9524.5|9531|9529|9526.5|9524.5|364
1733936700000|2024-12-11 17:05:00|9527|9525|9527.5|9525.5|9528.5|9526.5|9526.5|9524.5|317
1733937000000|2024-12-11 17:10:00|9528.5|9526.5|9528.5|9526.5|9528.5|9526.5|9527.5|9525.5|169
1733937300000|2024-12-11 17:15:00|9528|9526|9523|9521|9528|9526|9523|9521|219
1733937600000|2024-12-11 17:20:00|9522.5|9520.5|9519.5|9517.5|9522.5|9520.5|9519.5|9517.5|229
1733937900000|2024-12-11 17:25:00|9520.5|9518.5|9518.5|9516.5|9520.5|9518.5|9517.5|9515.5|128
1733938200000|2024-12-11 17:30:00|9518|9516|9520.5|9518.5|9521.5|9519.5|9517.5|9515.5|267
1733938500000|2024-12-11 17:35:00|9521|9519|9519|9517|9521|9519|9518.5|9516.5|285
1733938800000|2024-12-11 17:40:00|9518.5|9516.5|9518.5|9516.5|9519.5|9517.5|9518.5|9516.5|130
1733939100000|2024-12-11 17:45:00|9519|9517|9519.5|9517.5|9520.5|9518.5|9518.5|9516.5|209
1733939400000|2024-12-11 17:50:00|9520|9518|9519.5|9517.5|9522|9520|9519.5|9517.5|272
1733939700000|2024-12-11 17:55:00|9520.5|9518.5|9521|9519|9522|9520|9520.5|9518.5|104
1733990400000|2024-12-12 08:00:00|9496.5|9494.5|9493.5|9491.5|9500.5|9498.5|9490.5|9488.5|2372
1733990700000|2024-12-12 08:05:00|9492.5|9490.5|9493.5|9491.5|9496.5|9494.5|9490.5|9488.5|1291
1733991000000|2024-12-12 08:10:00|9492.5|9490.5|9498.5|9496.5|9498.5|9496.5|9490.5|9488.5|1114
1733991300000|2024-12-12 08:15:00|9498|9496|9498.5|9496.5|9501.5|9499.5|9496.5|9494.5|912
1733991600000|2024-12-12 08:20:00|9498|9496|9497.5|9495.5|9500.5|9498.5|9493.5|9491.5|772
1733991900000|2024-12-12 08:25:00|9498.5|9496.5|9508.5|9506.5|9508.5|9506.5|9497.5|9495.5|787
1733992200000|2024-12-12 08:30:00|9509.5|9507.5|9502.5|9500.5|9510.5|9508.5|9501.5|9499.5|1111
1733992500000|2024-12-12 08:35:00|9504.5|9502.5|9495.5|9493.5|9505.5|9503.5|9495.5|9493.5|809
1733992800000|2024-12-12 08:40:00|9494.5|9492.5|9495.5|9493.5|9498.5|9496.5|9491.5|9489.5|995
1733993100000|2024-12-12 08:45:00|9496.5|9494.5|9495.5|9493.5|9498.5|9496.5|9494.5|9492.5|348
1733993400000|2024-12-12 08:50:00|9496|9494|9494.5|9492.5|9497.5|9495.5|9492.5|9490.5|676
1733993700000|2024-12-12 08:55:00|9495.5|9493.5|9500.5|9498.5|9500.5|9498.5|9493.5|9491.5|700
1733994000000|2024-12-12 09:00:00|9499.5|9497.5|9504.5|9502.5|9506.5|9504.5|9497.5|9495.5|560
1733994300000|2024-12-12 09:05:00|9503.5|9501.5|9498.5|9496.5|9504.5|9502.5|9498|9496|829
1733994600000|2024-12-12 09:10:00|9498|9496|9496.5|9494.5|9499.5|9497.5|9495.5|9493.5|643
1733994900000|2024-12-12 09:15:00|9496|9494|9490.5|9488.5|9496.5|9494.5|9489|9487|1138
1733995200000|2024-12-12 09:20:00|9491|9489|9491.5|9489.5|9493.5|9491.5|9489.5|9487.5|1023
1733995500000|2024-12-12 09:25:00|9491|9489|9488.5|9486.5|9493.5|9491.5|9488.5|9486.5|325
1733995800000|2024-12-12 09:30:00|9487|9485|9491.5|9489.5|9494.5|9492.5|9487|9485|981
1733996100000|2024-12-12 09:35:00|9492.5|9490.5|9492.5|9490.5|9494.5|9492.5|9491.5|9489.5|330
1733996400000|2024-12-12 09:40:00|9491.5|9489.5|9490.5|9488.5|9492.5|9490.5|9488.5|9486.5|705
1733996700000|2024-12-12 09:45:00|9491|9489|9496.5|9494.5|9496.5|9494.5|9491|9489|364
1733997000000|2024-12-12 09:50:00|9496|9494|9493.5|9491.5|9496.5|9494.5|9493.5|9491.5|476
1733997300000|2024-12-12 09:55:00|9494.5|9492.5|9492|9490|9494.5|9492.5|9490.5|9488.5|535
1733997600000|2024-12-12 10:00:00|9491.5|9489.5|9489.5|9487.5|9492.5|9490.5|9488.5|9486.5|543
1733997900000|2024-12-12 10:05:00|9490.5|9488.5|9486.5|9484.5|9490.5|9488.5|9486.5|9484.5|355
1733998200000|2024-12-12 10:10:00|9485.5|9483.5|9487.5|9485.5|9488|9486|9482.5|9480.5|877
1733998500000|2024-12-12 10:15:00|9488|9486|9489.5|9487.5|9489.5|9487.5|9486.5|9484.5|494
1733998800000|2024-12-12 10:20:00|9490.5|9488.5|9492|9490|9492.5|9490.5|9487.5|9485.5|616
1733999100000|2024-12-12 10:25:00|9492.5|9490.5|9488.5|9486.5|9492.5|9490.5|9488|9486|452
1733999400000|2024-12-12 10:30:00|9489.5|9487.5|9492.5|9490.5|9492.5|9490.5|9488.5|9486.5|480
1733999700000|2024-12-12 10:35:00|9491.5|9489.5|9495.5|9493.5|9497.5|9495.5|9491.5|9489.5|826
1734000000000|2024-12-12 10:40:00|9494.5|9492.5|9495.5|9493.5|9497.5|9495.5|9493.5|9491.5|627
1734000300000|2024-12-12 10:45:00|9496.5|9494.5|9495.5|9493.5|9497.5|9495.5|9495.5|9493.5|379
1734000600000|2024-12-12 10:50:00|9496.5|9494.5|9494.5|9492.5|9496.5|9494.5|9493.5|9491.5|619
1734000900000|2024-12-12 10:55:00|9494|9492|9494.5|9492.5|9496.5|9494.5|9493.5|9491.5|424
1734001200000|2024-12-12 11:00:00|9495.5|9493.5|9496.5|9494.5|9498.5|9496.5|9495.5|9493.5|514
1734001500000|2024-12-12 11:05:00|9497.5|9495.5|9495.5|9493.5|9498.5|9496.5|9495.5|9493.5|457
1734001800000|2024-12-12 11:10:00|9496|9494|9496.5|9494.5|9497.5|9495.5|9495|9493|258
1734002100000|2024-12-12 11:15:00|9495.5|9493.5|9492.5|9490.5|9496.5|9494.5|9492.5|9490.5|262
1734002400000|2024-12-12 11:20:00|9491.5|9489.5|9488.5|9486.5|9492.5|9490.5|9488.5|9486.5|1135
1734002700000|2024-12-12 11:25:00|9489.5|9487.5|9486.5|9484.5|9490.5|9488.5|9486.5|9484.5|579
1734003000000|2024-12-12 11:30:00|9487.5|9485.5|9486.5|9484.5|9488|9486|9485.5|9483.5|487
1734003300000|2024-12-12 11:35:00|9487.5|9485.5|9488.5|9486.5|9490|9488|9487.5|9485.5|361
1734003600000|2024-12-12 11:40:00|9489.5|9487.5|9488.5|9486.5|9490.5|9488.5|9487.5|9485.5|424
1734003900000|2024-12-12 11:45:00|9489.5|9487.5|9490.5|9488.5|9490.5|9488.5|9488.5|9486.5|124
1734004200000|2024-12-12 11:50:00|9489.5|9487.5|9490.5|9488.5|9491|9489|9487.5|9485.5|600
1734004500000|2024-12-12 11:55:00|9491.5|9489.5|9488.5|9486.5|9491.5|9489.5|9488.5|9486.5|870
1734004800000|2024-12-12 12:00:00|9489.5|9487.5|9487|9485|9491.5|9489.5|9485|9483|393
1734005100000|2024-12-12 12:05:00|9487.5|9485.5|9486.5|9484.5|9489.5|9487.5|9486.5|9484.5|973
1734005400000|2024-12-12 12:10:00|9485.5|9483.5|9486.5|9484.5|9487.5|9485.5|9484.5|9482.5|512
1734005700000|2024-12-12 12:15:00|9487.5|9485.5|9485.5|9483.5|9487.5|9485.5|9485.5|9483.5|444
1734006000000|2024-12-12 12:20:00|9484.5|9482.5|9485.5|9483.5|9486.5|9484.5|9480.5|9478.5|650
1734006300000|2024-12-12 12:25:00|9484.5|9482.5|9487.5|9485.5|9487.5|9485.5|9484.5|9482.5|286
1734006600000|2024-12-12 12:30:00|9488.5|9486.5|9487.5|9485.5|9488.5|9486.5|9485.5|9483.5|1403
1734006900000|2024-12-12 12:35:00|9486.5|9484.5|9486.5|9484.5|9487.5|9485.5|9484.5|9482.5|1088
1734007200000|2024-12-12 12:40:00|9487.5|9485.5|9484.5|9482.5|9487.5|9485.5|9481.5|9479.5|700
1734007500000|2024-12-12 12:45:00|9485.5|9483.5|9487.5|9485.5|9487.5|9485.5|9484.5|9482.5|902
1734007800000|2024-12-12 12:50:00|9486.5|9484.5|9486.5|9484.5|9487.5|9485.5|9485.5|9483.5|418
1734008100000|2024-12-12 12:55:00|9486|9484|9484.5|9482.5|9487.5|9485.5|9484.5|9482.5|581
1734008400000|2024-12-12 13:00:00|9485|9483|9484.5|9482.5|9486.5|9484.5|9483.5|9481.5|680
1734008700000|2024-12-12 13:05:00|9483.5|9481.5|9489.5|9487.5|9491.5|9489.5|9482.5|9480.5|1344
1734009000000|2024-12-12 13:10:00|9489|9487|9487|9485|9489.5|9487.5|9486.5|9484.5|595
1734009300000|2024-12-12 13:15:00|9487.5|9485.5|9484.5|9482.5|9491.5|9489.5|9481|9479|1175
1734009600000|2024-12-12 13:20:00|9485|9483|9493.5|9491.5|9495.5|9493.5|9482.5|9480.5|1733
1734009900000|2024-12-12 13:25:00|9492.5|9490.5|9490|9488|9494.5|9492.5|9489.5|9487.5|958
1734010200000|2024-12-12 13:30:00|9484|9481|9503.5|9501.5|9505.5|9503.5|9484|9481|1594
1734010500000|2024-12-12 13:35:00|9503|9501|9508.5|9506.5|9508.5|9506.5|9502.5|9500.5|1026
1734010800000|2024-12-12 13:40:00|9509.5|9507.5|9506|9504|9512.5|9510.5|9504.5|9502.5|1640
1734011100000|2024-12-12 13:45:00|9506.5|9504.5|9495|9493|9506.5|9504.5|9494.5|9492.5|1281
1734011400000|2024-12-12 13:50:00|9495.5|9493.5|9504|9502|9504.5|9502.5|9495.5|9493.5|708
1734011700000|2024-12-12 13:55:00|9504.5|9502.5|9505.5|9503.5|9507.5|9505.5|9501.5|9499.5|803
1734012000000|2024-12-12 14:00:00|9505|9503|9509.5|9507.5|9510.5|9508.5|9504.5|9502.5|516
1734012300000|2024-12-12 14:05:00|9510.5|9508.5|9507.5|9505.5|9512.5|9510.5|9506|9504|1341
1734012600000|2024-12-12 14:10:00|9508|9506|9497.5|9495.5|9509.5|9507.5|9496.5|9494.5|905
1734012900000|2024-12-12 14:15:00|9498|9496|9493.5|9491.5|9499.5|9497.5|9489|9487|1436
1734013200000|2024-12-12 14:20:00|9494.5|9492.5|9486.5|9484.5|9496.5|9494.5|9485.5|9483.5|1418
1734013500000|2024-12-12 14:25:00|9487.5|9485.5|9490.5|9488.5|9491.5|9489.5|9485.5|9483.5|1544
1734013800000|2024-12-12 14:30:00|9489.5|9487.5|9491.5|9489.5|9494|9492|9489.5|9487.5|717
1734014100000|2024-12-12 14:35:00|9490.5|9488.5|9483.5|9481.5|9493.5|9491.5|9482|9480|1853
1734014400000|2024-12-12 14:40:00|9482.5|9480.5|9487.5|9485.5|9489.5|9487.5|9482.5|9480.5|1023
1734014700000|2024-12-12 14:45:00|9488.5|9486.5|9488.5|9486.5|9489.5|9487.5|9486.5|9484.5|841
1734015000000|2024-12-12 14:50:00|9488|9486|9485.5|9483.5|9489.5|9487.5|9483|9481|692
1734015300000|2024-12-12 14:55:00|9486.5|9484.5|9479.5|9477.5|9486.5|9484.5|9477.5|9475.5|1040
1734015600000|2024-12-12 15:00:00|9479|9477|9480.5|9478.5|9480.5|9478.5|9474.5|9472.5|1650
1734015900000|2024-12-12 15:05:00|9479.5|9477.5|9478.5|9476.5|9483.5|9481.5|9477.5|9475.5|1037
1734016200000|2024-12-12 15:10:00|9479.5|9477.5|9485|9483|9485.5|9483.5|9477.5|9475.5|905
1734016500000|2024-12-12 15:15:00|9484.5|9482.5|9489.5|9487.5|9490.5|9488.5|9484.5|9482.5|1120
1734016800000|2024-12-12 15:20:00|9490.5|9488.5|9495.5|9493.5|9495.5|9493.5|9489.5|9487.5|872
1734017100000|2024-12-12 15:25:00|9494.5|9492.5|9494.5|9492.5|9498|9496|9493.5|9491.5|832
1734017400000|2024-12-12 15:30:00|9493.5|9491.5|9496.5|9494.5|9496.5|9494.5|9490.5|9488.5|635
1734017700000|2024-12-12 15:35:00|9497.5|9495.5|9494.5|9492.5|9498.5|9496.5|9494.5|9492.5|678
1734018000000|2024-12-12 15:40:00|9493.5|9491.5|9490.5|9488.5|9494.5|9492.5|9487.5|9485.5|698
1734018300000|2024-12-12 15:45:00|9491.5|9489.5|9493.5|9491.5|9495.5|9493.5|9490.5|9488.5|1320
1734018600000|2024-12-12 15:50:00|9492.5|9490.5|9492.5|9490.5|9493.5|9491.5|9490.5|9488.5|486
1734018900000|2024-12-12 15:55:00|9491.5|9489.5|9488.5|9486.5|9491.5|9489.5|9486.5|9484.5|723
1734019200000|2024-12-12 16:00:00|9489|9487|9498.5|9496.5|9499.5|9497.5|9488.5|9486.5|1069
1734019500000|2024-12-12 16:05:00|9497.5|9495.5|9497.5|9495.5|9498.5|9496.5|9495.5|9493.5|785
1734019800000|2024-12-12 16:10:00|9498.5|9496.5|9498.5|9496.5|9500.5|9498.5|9494.5|9492.5|3317
1734020100000|2024-12-12 16:15:00|9497.5|9495.5|9490.5|9488.5|9499.5|9497.5|9488.5|9486.5|2082
1734020400000|2024-12-12 16:20:00|9491.5|9489.5|9484.5|9482.5|9491.5|9489.5|9482|9480|1223
1734020700000|2024-12-12 16:25:00|9485.5|9483.5|9487.5|9485.5|9488.5|9486.5|9483.5|9481.5|1147
1734021000000|2024-12-12 16:30:00|9488.5|9486.5|9482.5|9480.5|9488.5|9486.5|9481.5|9479.5|816
1734021300000|2024-12-12 16:35:00|9483|9481|9482.5|9480.5|9485.5|9483.5|9481.5|9479.5|361
1734021600000|2024-12-12 16:40:00|9481.5|9479.5|9481.5|9479.5|9482.5|9480.5|9480.5|9478.5|188
1734021900000|2024-12-12 16:45:00|9480.5|9478.5|9482|9480|9482.5|9480.5|9478.5|9476.5|608
1734022200000|2024-12-12 16:50:00|9481.5|9479.5|9476.5|9474.5|9482.5|9480.5|9476.5|9474.5|329
1734022500000|2024-12-12 16:55:00|9477|9475|9476.5|9474.5|9477.5|9475.5|9474.5|9472.5|417
1734022800000|2024-12-12 17:00:00|9475.5|9473.5|9477.5|9475.5|9478.5|9476.5|9475.5|9473.5|366
1734023100000|2024-12-12 17:05:00|9476.5|9474.5|9477.5|9475.5|9479.5|9477.5|9476.5|9474.5|332
1734023400000|2024-12-12 17:10:00|9478.5|9476.5|9476.5|9474.5|9478.5|9476.5|9475.5|9473.5|290
1734023700000|2024-12-12 17:15:00|9475.5|9473.5|9472.5|9470.5|9476.5|9474.5|9472.5|9470.5|416
1734024000000|2024-12-12 17:20:00|9471.5|9469.5|9469.5|9467.5|9472.5|9470.5|9469.5|9467.5|416
1734024300000|2024-12-12 17:25:00|9470.5|9468.5|9472.5|9470.5|9472.5|9470.5|9469.5|9467.5|265
1734024600000|2024-12-12 17:30:00|9471.5|9469.5|9473|9471|9473|9471|9471.5|9469.5|151
1734024900000|2024-12-12 17:35:00|9472.5|9470.5|9472.5|9470.5|9473.5|9471.5|9471.5|9469.5|81
1734025200000|2024-12-12 17:40:00|9473.5|9471.5|9472.5|9470.5|9474.5|9472.5|9472.5|9470.5|313
1734025500000|2024-12-12 17:45:00|9473|9471|9471.5|9469.5|9474.5|9472.5|9471|9469|157
1734025800000|2024-12-12 17:50:00|9470.5|9468.5|9471|9469|9472.5|9470.5|9469.5|9467.5|257
1734026100000|2024-12-12 17:55:00|9471.5|9469.5|9475|9473|9475.5|9473.5|9471.5|9469.5|77
1734076800000|2024-12-13 08:00:00|9482.5|9480.5|9474.5|9472.5|9482.5|9480.5|9470.5|9468.5|1704
1734077100000|2024-12-13 08:05:00|9476.5|9474.5|9471.5|9469.5|9477.5|9475.5|9469.5|9467.5|1005
1734077400000|2024-12-13 08:10:00|9472.5|9470.5|9468.5|9466.5|9474|9472|9467.5|9465.5|1020
1734077700000|2024-12-13 08:15:00|9469.5|9467.5|9475.5|9473.5|9482.5|9480.5|9468.5|9466.5|983
1734078000000|2024-12-13 08:20:00|9476.5|9474.5|9477.5|9475.5|9478.5|9476.5|9473.5|9471.5|650
1734078300000|2024-12-13 08:25:00|9478.5|9476.5|9474.5|9472.5|9478.5|9476.5|9473.5|9471.5|621
1734078600000|2024-12-13 08:30:00|9475.5|9473.5|9474.5|9472.5|9478.5|9476.5|9473.5|9471.5|835
1734078900000|2024-12-13 08:35:00|9473.5|9471.5|9477.5|9475.5|9477.5|9475.5|9473.5|9471.5|962
1734079200000|2024-12-13 08:40:00|9476.5|9474.5|9477.5|9475.5|9478.5|9476.5|9475.5|9473.5|715
1734079500000|2024-12-13 08:45:00|9478.5|9476.5|9483.5|9481.5|9483.5|9481.5|9477.5|9475.5|820
1734079800000|2024-12-13 08:50:00|9482.5|9480.5|9483.5|9481.5|9485.5|9483.5|9482.5|9480.5|722
1734080100000|2024-12-13 08:55:00|9483|9481|9477.5|9475.5|9483|9481|9477.5|9475.5|759
1734080400000|2024-12-13 09:00:00|9477|9475|9480.5|9478.5|9481.5|9479.5|9475.5|9473.5|490
1734080700000|2024-12-13 09:05:00|9479.5|9477.5|9479.5|9477.5|9480.5|9478.5|9476.5|9474.5|700
1734081000000|2024-12-13 09:10:00|9480.5|9478.5|9480.5|9478.5|9480.5|9478.5|9478.5|9476.5|577
1734081300000|2024-12-13 09:15:00|9480|9478|9479.5|9477.5|9480.5|9478.5|9477.5|9475.5|334
1734081600000|2024-12-13 09:20:00|9478.5|9476.5|9486.5|9484.5|9486.5|9484.5|9478.5|9476.5|968
1734081900000|2024-12-13 09:25:00|9486|9484|9487.5|9485.5|9489.5|9487.5|9484.5|9482.5|797
1734082200000|2024-12-13 09:30:00|9486.5|9484.5|9481.5|9479.5|9486.5|9484.5|9481.5|9479.5|1156
1734082500000|2024-12-13 09:35:00|9480.5|9478.5|9478.5|9476.5|9481.5|9479.5|9475.5|9473.5|758
1734082800000|2024-12-13 09:40:00|9477.5|9475.5|9477.5|9475.5|9479.5|9477.5|9476.5|9474.5|354
1734083100000|2024-12-13 09:45:00|9478.5|9476.5|9477.5|9475.5|9479.5|9477.5|9476.5|9474.5|422
1734083400000|2024-12-13 09:50:00|9476.5|9474.5|9472.5|9470.5|9478.5|9476.5|9471.5|9469.5|431
1734083700000|2024-12-13 09:55:00|9472|9470|9471.5|9469.5|9473.5|9471.5|9470.5|9468.5|396
1734084000000|2024-12-13 10:00:00|9472.5|9470.5|9474.5|9472.5|9475.5|9473.5|9470.5|9468.5|1222
1734084300000|2024-12-13 10:05:00|9475|9473|9472.5|9470.5|9475.5|9473.5|9471.5|9469.5|537
1734084600000|2024-12-13 10:10:00|9472|9470|9469.5|9467.5|9472.5|9470.5|9466.5|9464.5|463
1734084900000|2024-12-13 10:15:00|9469|9467|9467.5|9465.5|9469.5|9467.5|9466.5|9464.5|181
1734085200000|2024-12-13 10:20:00|9466.5|9464.5|9468.5|9466.5|9469|9467|9466.5|9464.5|255
1734085500000|2024-12-13 10:25:00|9469.5|9467.5|9469.5|9467.5|9469.5|9467.5|9468.5|9466.5|147
1734085800000|2024-12-13 10:30:00|9470.5|9468.5|9470.5|9468.5|9474.5|9472.5|9470.5|9468.5|1212
1734086100000|2024-12-13 10:35:00|9471|9469|9470|9468|9474.5|9472.5|9469.5|9467.5|503
1734086400000|2024-12-13 10:40:00|9469.5|9467.5|9467.5|9465.5|9469.5|9467.5|9467.5|9465.5|293
1734086700000|2024-12-13 10:45:00|9467|9465|9467.5|9465.5|9469.5|9467.5|9466.5|9464.5|359
1734087000000|2024-12-13 10:50:00|9468.5|9466.5|9468.5|9466.5|9469.5|9467.5|9467.5|9465.5|410
1734087300000|2024-12-13 10:55:00|9469.5|9467.5|9469.5|9467.5|9469.5|9467.5|9465.5|9463.5|380
1734087600000|2024-12-13 11:00:00|9468.5|9466.5|9468.5|9466.5|9468.5|9466.5|9465.5|9463.5|523
1734087900000|2024-12-13 11:05:00|9467.5|9465.5|9467.5|9465.5|9468.5|9466.5|9465.5|9463.5|416
1734088200000|2024-12-13 11:10:00|9466.5|9464.5|9466.5|9464.5|9467.5|9465.5|9465.5|9463.5|352
1734088500000|2024-12-13 11:15:00|9465.5|9463.5|9457.5|9455.5|9466.5|9464.5|9457.5|9455.5|1392
1734088800000|2024-12-13 11:20:00|9458|9456|9460.5|9458.5|9461.5|9459.5|9458|9456|608
1734089100000|2024-12-13 11:25:00|9461.5|9459.5|9460.5|9458.5|9461.5|9459.5|9459.5|9457.5|431
1734089400000|2024-12-13 11:30:00|9460|9458|9460.5|9458.5|9460.5|9458.5|9457.5|9455.5|914
1734089700000|2024-12-13 11:35:00|9459.5|9457.5|9456.5|9454.5|9460|9458|9456.5|9454.5|799
1734090000000|2024-12-13 11:40:00|9455.5|9453.5|9457.5|9455.5|9459|9457|9455.5|9453.5|723
1734090300000|2024-12-13 11:45:00|9456.5|9454.5|9455.5|9453.5|9456.5|9454.5|9453.5|9451.5|375
1734090600000|2024-12-13 11:50:00|9454.5|9452.5|9454.5|9452.5|9455.5|9453.5|9453|9451|462
1734090900000|2024-12-13 11:55:00|9455.5|9453.5|9455.5|9453.5|9456.5|9454.5|9454.5|9452.5|190
1734091200000|2024-12-13 12:00:00|9456|9454|9454.5|9452.5|9456.5|9454.5|9454.5|9452.5|309
1734091500000|2024-12-13 12:05:00|9455.5|9453.5|9452.5|9450.5|9455.5|9453.5|9451.5|9449.5|320
1734091800000|2024-12-13 12:10:00|9453.5|9451.5|9455.5|9453.5|9456.5|9454.5|9453.5|9451.5|590
1734092100000|2024-12-13 12:15:00|9454.5|9452.5|9452.5|9450.5|9454.5|9452.5|9452.5|9450.5|381
1734092400000|2024-12-13 12:20:00|9451.5|9449.5|9454.5|9452.5|9455.5|9453.5|9451.5|9449.5|382
1734092700000|2024-12-13 12:25:00|9455.5|9453.5|9453.5|9451.5|9455.5|9453.5|9453.5|9451.5|647
1734093000000|2024-12-13 12:30:00|9454.5|9452.5|9452.5|9450.5|9455.5|9453.5|9452.5|9450.5|253
1734093300000|2024-12-13 12:35:00|9453.5|9451.5|9452|9450|9453.5|9451.5|9450.5|9448.5|348
1734093600000|2024-12-13 12:40:00|9451.5|9449.5|9453.5|9451.5|9453.5|9451.5|9450.5|9448.5|358
1734093900000|2024-12-13 12:45:00|9452.5|9450.5|9452.5|9450.5|9454.5|9452.5|9451.5|9449.5|458
1734094200000|2024-12-13 12:50:00|9451.5|9449.5|9454.5|9452.5|9454.5|9452.5|9451.5|9449.5|173
1734094500000|2024-12-13 12:55:00|9455.5|9453.5|9453.5|9451.5|9455.5|9453.5|9453.5|9451.5|381
1734094800000|2024-12-13 13:00:00|9453|9451|9457.5|9455.5|9458.5|9456.5|9453|9451|526
1734095100000|2024-12-13 13:05:00|9458|9456|9456.5|9454.5|9458.5|9456.5|9456.5|9454.5|448
1734095400000|2024-12-13 13:10:00|9457.5|9455.5|9460.5|9458.5|9460.5|9458.5|9456.5|9454.5|898
1734095700000|2024-12-13 13:15:00|9461.5|9459.5|9469.5|9467.5|9470.5|9468.5|9460.5|9458.5|1439
1734096000000|2024-12-13 13:20:00|9470.5|9468.5|9471.5|9469.5|9473.5|9471.5|9469.5|9467.5|1201
1734096300000|2024-12-13 13:25:00|9472|9470|9468.5|9466.5|9472|9470|9466.5|9464.5|688
1734096600000|2024-12-13 13:30:00|9467.5|9465.5|9459.5|9457.5|9468.5|9466.5|9459.5|9457.5|558
1734096900000|2024-12-13 13:35:00|9458.5|9456.5|9461.5|9459.5|9463.5|9461.5|9458.5|9456.5|569
1734097200000|2024-12-13 13:40:00|9462.5|9460.5|9460|9458|9463.5|9461.5|9457.5|9455.5|614
1734097500000|2024-12-13 13:45:00|9459.5|9457.5|9460.5|9458.5|9462.5|9460.5|9459.5|9457.5|583
1734097800000|2024-12-13 13:50:00|9461.5|9459.5|9464.5|9462.5|9464.5|9462.5|9460|9458|636
1734098100000|2024-12-13 13:55:00|9463.5|9461.5|9463.5|9461.5|9467.5|9465.5|9463.5|9461.5|726
1734098400000|2024-12-13 14:00:00|9462.5|9460.5|9461.5|9459.5|9464.5|9462.5|9458.5|9456.5|857
1734098700000|2024-12-13 14:05:00|9462|9460|9461|9459|9466.5|9464.5|9460|9458|830
1734099000000|2024-12-13 14:10:00|9460.5|9458.5|9458.5|9456.5|9461.5|9459.5|9456.5|9454.5|734
1734099300000|2024-12-13 14:15:00|9457.5|9455.5|9456.5|9454.5|9459.5|9457.5|9454.5|9452.5|834
1734099600000|2024-12-13 14:20:00|9457.5|9455.5|9458.5|9456.5|9459.5|9457.5|9456.5|9454.5|460
1734099900000|2024-12-13 14:25:00|9457.5|9455.5|9459.5|9457.5|9461.5|9459.5|9457.5|9455.5|482
1734100200000|2024-12-13 14:30:00|9460.5|9458.5|9457.5|9455.5|9461.5|9459.5|9457.5|9455.5|506
1734100500000|2024-12-13 14:35:00|9456.5|9454.5|9455.5|9453.5|9458.5|9456.5|9454.5|9452.5|639
1734100800000|2024-12-13 14:40:00|9454.5|9452.5|9458.5|9456.5|9458.5|9456.5|9453.5|9451.5|926
1734101100000|2024-12-13 14:45:00|9458|9456|9456.5|9454.5|9458.5|9456.5|9455.5|9453.5|507
1734101400000|2024-12-13 14:50:00|9457.5|9455.5|9456.5|9454.5|9458.5|9456.5|9453.5|9451.5|393
1734101700000|2024-12-13 14:55:00|9457|9455|9454.5|9452.5|9457.5|9455.5|9451.5|9449.5|708
1734102000000|2024-12-13 15:00:00|9453.5|9451.5|9453.5|9451.5|9455|9453|9452.5|9450.5|582
1734102300000|2024-12-13 15:05:00|9453|9451|9454.5|9452.5|9455.5|9453.5|9452.5|9450.5|476
1734102600000|2024-12-13 15:10:00|9454|9452|9451.5|9449.5|9454.5|9452.5|9450.5|9448.5|494
1734102900000|2024-12-13 15:15:00|9450.5|9448.5|9447.5|9445.5|9450.5|9448.5|9446.5|9444.5|931
1734103200000|2024-12-13 15:20:00|9448|9446|9449.5|9447.5|9450.5|9448.5|9446.5|9444.5|333
1734103500000|2024-12-13 15:25:00|9448.5|9446.5|9446.5|9444.5|9448.5|9446.5|9444.5|9442.5|845
1734103800000|2024-12-13 15:30:00|9447.5|9445.5|9447.5|9445.5|9449.5|9447.5|9445.5|9443.5|892
1734104100000|2024-12-13 15:35:00|9446.5|9444.5|9443.5|9441.5|9446.5|9444.5|9442.5|9440.5|680
1734104400000|2024-12-13 15:40:00|9444.5|9442.5|9450.5|9448.5|9451.5|9449.5|9443.5|9441.5|831
1734104700000|2024-12-13 15:45:00|9451.5|9449.5|9444.5|9442.5|9451.5|9449.5|9444.5|9442.5|1762
1734105000000|2024-12-13 15:50:00|9443.5|9441.5|9443.5|9441.5|9445.5|9443.5|9442.5|9440.5|685
1734105300000|2024-12-13 15:55:00|9442.5|9440.5|9441.5|9439.5|9442.5|9440.5|9438.5|9436.5|1508
1734105600000|2024-12-13 16:00:00|9442.5|9440.5|9434.5|9432.5|9442.5|9440.5|9434.5|9432.5|1187
1734105900000|2024-12-13 16:05:00|9433.5|9431.5|9434.5|9432.5|9436.5|9434.5|9432.5|9430.5|1428
1734106200000|2024-12-13 16:10:00|9435.5|9433.5|9431.5|9429.5|9436.5|9434.5|9430.5|9428.5|2904
1734106500000|2024-12-13 16:15:00|9432|9430|9435.5|9433.5|9436.5|9434.5|9430.5|9428.5|2859
1734106800000|2024-12-13 16:20:00|9434.5|9432.5|9436.5|9434.5|9436.5|9434.5|9434.5|9432.5|649
1734107100000|2024-12-13 16:25:00|9436|9434|9431.5|9429.5|9436.5|9434.5|9430.5|9428.5|824
1734107400000|2024-12-13 16:30:00|9430.5|9428.5|9429.5|9427.5|9431|9429|9428.5|9426.5|469
1734107700000|2024-12-13 16:35:00|9430.5|9428.5|9430|9428|9431|9429|9429.5|9427.5|704
1734108000000|2024-12-13 16:40:00|9429.5|9427.5|9430.5|9428.5|9430.5|9428.5|9428.5|9426.5|327
1734108300000|2024-12-13 16:45:00|9431.5|9429.5|9430.5|9428.5|9431.5|9429.5|9429.5|9427.5|280
1734108600000|2024-12-13 16:50:00|9429.5|9427.5|9428.5|9426.5|9433.5|9431.5|9427.5|9425.5|1080
1734108900000|2024-12-13 16:55:00|9427.5|9425.5|9422.5|9420.5|9428.5|9426.5|9422.5|9420.5|678
1734109200000|2024-12-13 17:00:00|9423.5|9421.5|9423.5|9421.5|9425.5|9423.5|9422.5|9420.5|540
1734109500000|2024-12-13 17:05:00|9423|9421|9425.5|9423.5|9425.5|9423.5|9421.5|9419.5|259
1734109800000|2024-12-13 17:10:00|9425|9423|9422.5|9420.5|9425.5|9423.5|9421.5|9419.5|421
1734110100000|2024-12-13 17:15:00|9421.5|9419.5|9417.5|9415.5|9421.5|9419.5|9417.5|9415.5|321
1734110400000|2024-12-13 17:20:00|9418.5|9416.5|9420.5|9418.5|9422.5|9420.5|9418.5|9416.5|421
1734110700000|2024-12-13 17:25:00|9420|9418|9416.5|9414.5|9420|9418|9416.5|9414.5|461
1734111000000|2024-12-13 17:30:00|9416|9414|9416.5|9414.5|9417.5|9415.5|9415|9413|403
1734111300000|2024-12-13 17:35:00|9415.5|9413.5|9416.5|9414.5|9417.5|9415.5|9415.5|9413.5|453
1734111600000|2024-12-13 17:40:00|9415.5|9413.5|9418|9416|9418.5|9416.5|9414.5|9412.5|239
1734111900000|2024-12-13 17:45:00|9418.5|9416.5|9418.5|9416.5|9419.5|9417.5|9418.5|9416.5|203
1734112200000|2024-12-13 17:50:00|9419.5|9417.5|9418|9416|9421.5|9419.5|9418|9416|247
1734112500000|2024-12-13 17:55:00|9418.5|9416.5|9416|9414|9418.5|9416.5|9413.5|9411.5|197
1734336000000|2024-12-16 08:00:00|9435.5|9433.5|9438.5|9436.5|9442.5|9440.5|9433.5|9431.5|1963
1734336300000|2024-12-16 08:05:00|9438|9436|9436.5|9434.5|9438.5|9436.5|9430.5|9428.5|923
1734336600000|2024-12-16 08:10:00|9435.5|9433.5|9431|9429|9435.5|9433.5|9429.5|9427.5|818
1734336900000|2024-12-16 08:15:00|9427|9425|9436|9434|9438.5|9436.5|9427|9425|1457
1734337200000|2024-12-16 08:20:00|9435.5|9433.5|9431.5|9429.5|9435.5|9433.5|9430.5|9428.5|603
1734337500000|2024-12-16 08:25:00|9431|9429|9433.5|9431.5|9435|9433|9430.5|9428.5|313
1734337800000|2024-12-16 08:30:00|9428|9426|9431.5|9429.5|9433.5|9431.5|9425.5|9423.5|1320
1734338100000|2024-12-16 08:35:00|9432.5|9430.5|9433.5|9431.5|9435.5|9433.5|9430.5|9428.5|839
1734338400000|2024-12-16 08:40:00|9435|9433|9432.5|9430.5|9435.5|9433.5|9428|9426|404
1734338700000|2024-12-16 08:45:00|9433.5|9431.5|9442.5|9440.5|9442.5|9440.5|9433.5|9431.5|929
1734339000000|2024-12-16 08:50:00|9442|9440|9444.5|9442.5|9445.5|9443.5|9440.5|9438.5|568
1734339300000|2024-12-16 08:55:00|9445.5|9443.5|9443.5|9441.5|9445.5|9443.5|9440.5|9438.5|732
1734339600000|2024-12-16 09:00:00|9439.5|9437.5|9442.5|9440.5|9442.5|9440.5|9436.5|9434.5|932
1734339900000|2024-12-16 09:05:00|9442|9440|9444.5|9442.5|9449.5|9447.5|9441.5|9439.5|920
1734340200000|2024-12-16 09:10:00|9445.5|9443.5|9448.5|9446.5|9450.5|9448.5|9445|9443|813
1734340500000|2024-12-16 09:15:00|9449.5|9447.5|9443.5|9441.5|9450.5|9448.5|9443.5|9441.5|598
1734340800000|2024-12-16 09:20:00|9444|9442|9445.5|9443.5|9445.5|9443.5|9442.5|9440.5|640
1734341100000|2024-12-16 09:25:00|9446.5|9444.5|9449.5|9447.5|9450.5|9448.5|9444|9442|471
1734341400000|2024-12-16 09:30:00|9450.5|9448.5|9445.5|9443.5|9450.5|9448.5|9445.5|9443.5|1303
1734341700000|2024-12-16 09:35:00|9443.5|9441.5|9436.5|9434.5|9444.5|9442.5|9435.5|9433.5|1259
1734342000000|2024-12-16 09:40:00|9437|9435|9432.5|9430.5|9437.5|9435.5|9432.5|9430.5|579
1734342300000|2024-12-16 09:45:00|9433.5|9431.5|9438.5|9436.5|9438.5|9436.5|9433.5|9431.5|474
1734342600000|2024-12-16 09:50:00|9439.5|9437.5|9441.5|9439.5|9442.5|9440.5|9439.5|9437.5|398
1734342900000|2024-12-16 09:55:00|9440.5|9438.5|9443.5|9441.5|9443.5|9441.5|9439.5|9437.5|234
1734343200000|2024-12-16 10:00:00|9442.5|9440.5|9441.5|9439.5|9442.5|9440.5|9436.5|9434.5|412
1734343500000|2024-12-16 10:05:00|9440.5|9438.5|9441.5|9439.5|9441.5|9439.5|9439.5|9437.5|333
1734343800000|2024-12-16 10:10:00|9441|9439|9444.5|9442.5|9445.5|9443.5|9440.5|9438.5|907
1734344100000|2024-12-16 10:15:00|9443.5|9441.5|9446.5|9444.5|9448.5|9446.5|9443.5|9441.5|716
1734344400000|2024-12-16 10:20:00|9447.5|9445.5|9446.5|9444.5|9448|9446|9446.5|9444.5|175
1734344700000|2024-12-16 10:25:00|9445.5|9443.5|9446.5|9444.5|9446.5|9444.5|9443.5|9441.5|681
1734345000000|2024-12-16 10:30:00|9446|9444|9445.5|9443.5|9447.5|9445.5|9445.5|9443.5|270
1734345300000|2024-12-16 10:35:00|9444.5|9442.5|9443.5|9441.5|9445.5|9443.5|9441.5|9439.5|321
1734345600000|2024-12-16 10:40:00|9444.5|9442.5|9445.5|9443.5|9445.5|9443.5|9442.5|9440.5|526
1734345900000|2024-12-16 10:45:00|9446|9444|9446.5|9444.5|9447.5|9445.5|9443.5|9441.5|875
1734346200000|2024-12-16 10:50:00|9445.5|9443.5|9446.5|9444.5|9447.5|9445.5|9444.5|9442.5|420
1734346500000|2024-12-16 10:55:00|9445.5|9443.5|9447.5|9445.5|9447.5|9445.5|9445.5|9443.5|249
1734346800000|2024-12-16 11:00:00|9446.5|9444.5|9447.5|9445.5|9447.5|9445.5|9446.5|9444.5|485
1734347100000|2024-12-16 11:05:00|9447|9445|9447.5|9445.5|9449.5|9447.5|9446.5|9444.5|722
1734347400000|2024-12-16 11:10:00|9446.5|9444.5|9441.5|9439.5|9446.5|9444.5|9441.5|9439.5|872
1734347700000|2024-12-16 11:15:00|9440.5|9438.5|9440.5|9438.5|9440.5|9438.5|9437.5|9435.5|408
1734348000000|2024-12-16 11:20:00|9439.5|9437.5|9442|9440|9442.5|9440.5|9438.5|9436.5|357
1734348300000|2024-12-16 11:25:00|9442.5|9440.5|9440.5|9438.5|9443.5|9441.5|9439.5|9437.5|821
1734348600000|2024-12-16 11:30:00|9440|9438|9438.5|9436.5|9440.5|9438.5|9438.5|9436.5|497
1734348900000|2024-12-16 11:35:00|9437.5|9435.5|9439.5|9437.5|9439.5|9437.5|9437.5|9435.5|266
1734349200000|2024-12-16 11:40:00|9440|9438|9442.5|9440.5|9443.5|9441.5|9440|9438|411
1734349500000|2024-12-16 11:45:00|9443.5|9441.5|9445.5|9443.5|9446.5|9444.5|9443.5|9441.5|518
1734349800000|2024-12-16 11:50:00|9446.5|9444.5|9447.5|9445.5|9447.5|9445.5|9446.5|9444.5|288
1734350100000|2024-12-16 11:55:00|9448.5|9446.5|9448.5|9446.5|9448.5|9446.5|9447.5|9445.5|658
1734350400000|2024-12-16 12:00:00|9447.5|9445.5|9444.5|9442.5|9447.5|9445.5|9443.5|9441.5|968
1734350700000|2024-12-16 12:05:00|9445.5|9443.5|9446.5|9444.5|9447.5|9445.5|9445.5|9443.5|695
1734351000000|2024-12-16 12:10:00|9446|9444|9443.5|9441.5|9446.5|9444.5|9443.5|9441.5|336
1734351300000|2024-12-16 12:15:00|9444.5|9442.5|9445.5|9443.5|9445.5|9443.5|9444.5|9442.5|188
1734351600000|2024-12-16 12:20:00|9444.5|9442.5|9443.5|9441.5|9444.5|9442.5|9443.5|9441.5|350
1734351900000|2024-12-16 12:25:00|9444.5|9442.5|9446.5|9444.5|9446.5|9444.5|9443.5|9441.5|346
1734352200000|2024-12-16 12:30:00|9446|9444|9443.5|9441.5|9446.5|9444.5|9443.5|9441.5|240
1734352500000|2024-12-16 12:35:00|9444.5|9442.5|9444.5|9442.5|9445.5|9443.5|9442.5|9440.5|781
1734352800000|2024-12-16 12:40:00|9445.5|9443.5|9447.5|9445.5|9447.5|9445.5|9445.5|9443.5|759
1734353100000|2024-12-16 12:45:00|9446.5|9444.5|9446.5|9444.5|9447.5|9445.5|9446.5|9444.5|572
1734353400000|2024-12-16 12:50:00|9445.5|9443.5|9446.5|9444.5|9447.5|9445.5|9445.5|9443.5|674
1734353700000|2024-12-16 12:55:00|9445.5|9443.5|9444.5|9442.5|9446.5|9444.5|9444.5|9442.5|405
1734354000000|2024-12-16 13:00:00|9443.5|9441.5|9444|9442|9446.5|9444.5|9442.5|9440.5|519
1734354300000|2024-12-16 13:05:00|9444.5|9442.5|9442.5|9440.5|9444.5|9442.5|9442.5|9440.5|626
1734354600000|2024-12-16 13:10:00|9441.5|9439.5|9441.5|9439.5|9441.5|9439.5|9439.5|9437.5|439
1734354900000|2024-12-16 13:15:00|9440.5|9438.5|9441.5|9439.5|9442.5|9440.5|9439.5|9437.5|1044
1734355200000|2024-12-16 13:20:00|9440.5|9438.5|9444.5|9442.5|9444.5|9442.5|9440.5|9438.5|750
1734355500000|2024-12-16 13:25:00|9444|9442|9444.5|9442.5|9446.5|9444.5|9443.5|9441.5|731
1734355800000|2024-12-16 13:30:00|9445|9443|9445.5|9443.5|9446.5|9444.5|9443.5|9441.5|1093
1734356100000|2024-12-16 13:35:00|9446.5|9444.5|9446.5|9444.5|9447.5|9445.5|9445.5|9443.5|1207
1734356400000|2024-12-16 13:40:00|9447.5|9445.5|9443.5|9441.5|9447.5|9445.5|9443.5|9441.5|1212
1734356700000|2024-12-16 13:45:00|9442.5|9440.5|9441.5|9439.5|9443.5|9441.5|9441.5|9439.5|949
1734357000000|2024-12-16 13:50:00|9440.5|9438.5|9437.5|9435.5|9440.5|9438.5|9437.5|9435.5|537
1734357300000|2024-12-16 13:55:00|9436.5|9434.5|9438.5|9436.5|9438.5|9436.5|9435.5|9433.5|678
1734357600000|2024-12-16 14:00:00|9437.5|9435.5|9434.5|9432.5|9438.5|9436.5|9434.5|9432.5|1031
1734357900000|2024-12-16 14:05:00|9435.5|9433.5|9432.5|9430.5|9437.5|9435.5|9432.5|9430.5|671
1734358200000|2024-12-16 14:10:00|9431.5|9429.5|9430.5|9428.5|9432.5|9430.5|9429.5|9427.5|1137
1734358500000|2024-12-16 14:15:00|9431.5|9429.5|9424.5|9422.5|9431.5|9429.5|9424.5|9422.5|1064
1734358800000|2024-12-16 14:20:00|9423.5|9421.5|9425.5|9423.5|9426.5|9424.5|9421.5|9419.5|1917
1734359100000|2024-12-16 14:25:00|9426.5|9424.5|9425|9423|9427.5|9425.5|9421.5|9419.5|701
1734359400000|2024-12-16 14:30:00|9424.5|9422.5|9422.5|9420.5|9425.5|9423.5|9421.5|9419.5|607
1734359700000|2024-12-16 14:35:00|9423|9421|9422.5|9420.5|9424.5|9422.5|9421.5|9419.5|592
1734360000000|2024-12-16 14:40:00|9423.5|9421.5|9417.5|9415.5|9423.5|9421.5|9416.5|9414.5|1502
1734360300000|2024-12-16 14:45:00|9410|9408|9406.5|9404.5|9415.5|9413.5|9405.5|9403.5|1674
1734360600000|2024-12-16 14:50:00|9405.5|9403.5|9411.5|9409.5|9411.5|9409.5|9405.5|9403.5|1448
1734360900000|2024-12-16 14:55:00|9409.5|9407.5|9413.5|9411.5|9414.5|9412.5|9408.5|9406.5|852
1734361200000|2024-12-16 15:00:00|9414.5|9412.5|9416.5|9414.5|9417.5|9415.5|9413.5|9411.5|1125
1734361500000|2024-12-16 15:05:00|9415.5|9413.5|9412|9410|9417.5|9415.5|9411.5|9409.5|1418
1734361800000|2024-12-16 15:10:00|9412.5|9410.5|9408.5|9406.5|9412.5|9410.5|9406.5|9404.5|1106
1734362100000|2024-12-16 15:15:00|9409.5|9407.5|9408.5|9406.5|9411.5|9409.5|9407.5|9405.5|684
1734362400000|2024-12-16 15:20:00|9407.5|9405.5|9407.5|9405.5|9408.5|9406.5|9405.5|9403.5|1385
1734362700000|2024-12-16 15:25:00|9406.5|9404.5|9408.5|9406.5|9411.5|9409.5|9406.5|9404.5|771
1734363000000|2024-12-16 15:30:00|9409.5|9407.5|9413.5|9411.5|9415.5|9413.5|9409.5|9407.5|532
1734363300000|2024-12-16 15:35:00|9412.5|9410.5|9413.5|9411.5|9413.5|9411.5|9411.5|9409.5|1363
1734363600000|2024-12-16 15:40:00|9412.5|9410.5|9415|9413|9417.5|9415.5|9412.5|9410.5|1580
1734363900000|2024-12-16 15:45:00|9415.5|9413.5|9412.5|9410.5|9415.5|9413.5|9411.5|9409.5|666
1734364200000|2024-12-16 15:50:00|9411.5|9409.5|9404.5|9402.5|9411.5|9409.5|9403.5|9401.5|1327
1734364500000|2024-12-16 15:55:00|9403.5|9401.5|9402.5|9400.5|9404.5|9402.5|9400.5|9398.5|1611
1734364800000|2024-12-16 16:00:00|9403.5|9401.5|9403.5|9401.5|9403.5|9401.5|9401.5|9399.5|726
1734365100000|2024-12-16 16:05:00|9402.5|9400.5|9399.5|9397.5|9403.5|9401.5|9398.5|9396.5|1008
1734365400000|2024-12-16 16:10:00|9400.5|9398.5|9399.5|9397.5|9402.5|9400.5|9399.5|9397.5|1486
1734365700000|2024-12-16 16:15:00|9398.5|9396.5|9398.5|9396.5|9400.5|9398.5|9397.5|9395.5|1770
1734366000000|2024-12-16 16:20:00|9398|9396|9393.5|9391.5|9399.5|9397.5|9393.5|9391.5|1495
1734366300000|2024-12-16 16:25:00|9392.5|9390.5|9392.5|9390.5|9395.5|9393.5|9391.5|9389.5|705
1734366600000|2024-12-16 16:30:00|9393.5|9391.5|9392.5|9390.5|9394.5|9392.5|9392.5|9390.5|1157
1734366900000|2024-12-16 16:35:00|9393.5|9391.5|9392.5|9390.5|9393.5|9391.5|9390.5|9388.5|472
1734367200000|2024-12-16 16:40:00|9391.5|9389.5|9389.5|9387.5|9392.5|9390.5|9389.5|9387.5|564
1734367500000|2024-12-16 16:45:00|9388.5|9386.5|9391.5|9389.5|9391.5|9389.5|9388.5|9386.5|849
1734367800000|2024-12-16 16:50:00|9390.5|9388.5|9390.5|9388.5|9391.5|9389.5|9388.5|9386.5|387
1734368100000|2024-12-16 16:55:00|9391.5|9389.5|9393.5|9391.5|9394|9392|9390.5|9388.5|446
1734368400000|2024-12-16 17:00:00|9393|9391|9392.5|9390.5|9394.5|9392.5|9392.5|9390.5|463
1734368700000|2024-12-16 17:05:00|9393|9391|9393.5|9391.5|9394.5|9392.5|9393|9391|332
1734369000000|2024-12-16 17:10:00|9394.5|9392.5|9397.5|9395.5|9398.5|9396.5|9393.5|9391.5|271
1734369300000|2024-12-16 17:15:00|9398|9396|9395.5|9393.5|9398|9396|9395.5|9393.5|310
1734369600000|2024-12-16 17:20:00|9396.5|9394.5|9391.5|9389.5|9396.5|9394.5|9391.5|9389.5|283
1734369900000|2024-12-16 17:25:00|9391|9389|9389.5|9387.5|9391.5|9389.5|9389.5|9387.5|146
1734370200000|2024-12-16 17:30:00|9390|9388|9389.5|9387.5|9390|9388|9388|9386|153
1734370500000|2024-12-16 17:35:00|9388.5|9386.5|9391.5|9389.5|9391.5|9389.5|9388.5|9386.5|161
1734370800000|2024-12-16 17:40:00|9392|9390|9393.5|9391.5|9394.5|9392.5|9392|9390|221
1734371100000|2024-12-16 17:45:00|9394|9392|9393.5|9391.5|9394.5|9392.5|9393.5|9391.5|228
1734371400000|2024-12-16 17:50:00|9392.5|9390.5|9392.5|9390.5|9392.5|9390.5|9391.5|9389.5|72
1734371700000|2024-12-16 17:55:00|9391.5|9389.5|9395|9393|9396.5|9394.5|9390.5|9388.5|246
1734422400000|2024-12-17 08:00:00|9350.5|9348.5|9340.5|9338.5|9351.5|9349.5|9334.5|9332.5|3435
1734422700000|2024-12-17 08:05:00|9339.5|9337.5|9332.5|9330.5|9340.5|9338.5|9329|9327|2391
1734423000000|2024-12-17 08:10:00|9333.5|9331.5|9346.5|9344.5|9347|9345|9328.5|9326.5|3632
1734423300000|2024-12-17 08:15:00|9347.5|9345.5|9343.5|9341.5|9348.5|9346.5|9343|9341|1675
1734423600000|2024-12-17 08:20:00|9344.5|9342.5|9340.5|9338.5|9344.5|9342.5|9334.5|9332.5|1373
1734423900000|2024-12-17 08:25:00|9341.5|9339.5|9344.5|9342.5|9345.5|9343.5|9341.5|9339.5|887
1734424200000|2024-12-17 08:30:00|9344|9342|9350.5|9348.5|9351.5|9349.5|9341.5|9339.5|1517
1734424500000|2024-12-17 08:35:00|9351.5|9349.5|9350.5|9348.5|9351.5|9349.5|9346.5|9344.5|562
1734424800000|2024-12-17 08:40:00|9349.5|9347.5|9349.5|9347.5|9351.5|9349.5|9346.5|9344.5|1027
1734425100000|2024-12-17 08:45:00|9349|9347|9343.5|9341.5|9349.5|9347.5|9343.5|9341.5|997
1734425400000|2024-12-17 08:50:00|9344.5|9342.5|9350.5|9348.5|9351.5|9349.5|9341.5|9339.5|1119
1734425700000|2024-12-17 08:55:00|9349.5|9347.5|9351.5|9349.5|9352|9350|9347.5|9345.5|783
1734426000000|2024-12-17 09:00:00|9352.5|9350.5|9357.5|9355.5|9357.5|9355.5|9349.5|9347.5|1924
1734426300000|2024-12-17 09:05:00|9356.5|9354.5|9362.5|9360.5|9364.5|9362.5|9355.5|9353.5|994
1734426600000|2024-12-17 09:10:00|9361.5|9359.5|9355.5|9353.5|9361.5|9359.5|9355.5|9353.5|1135
1734426900000|2024-12-17 09:15:00|9354.5|9352.5|9353.5|9351.5|9356.5|9354.5|9352.5|9350.5|1024
1734427200000|2024-12-17 09:20:00|9353|9351|9351.5|9349.5|9353|9351|9348|9346|677
1734427500000|2024-12-17 09:25:00|9350.5|9348.5|9349.5|9347.5|9351.5|9349.5|9347.5|9345.5|816
1734427800000|2024-12-17 09:30:00|9350.5|9348.5|9348.5|9346.5|9355|9353|9348.5|9346.5|998
1734428100000|2024-12-17 09:35:00|9349|9347|9345.5|9343.5|9349|9347|9344.5|9342.5|1235
1734428400000|2024-12-17 09:40:00|9345|9343|9339.5|9337.5|9345.5|9343.5|9338.5|9336.5|1193
1734428700000|2024-12-17 09:45:00|9338.5|9336.5|9338.5|9336.5|9341.5|9339.5|9337.5|9335.5|838
1734429000000|2024-12-17 09:50:00|9339|9337|9339.5|9337.5|9339.5|9337.5|9335.5|9333.5|786
1734429300000|2024-12-17 09:55:00|9338.5|9336.5|9334.5|9332.5|9341.5|9339.5|9332.5|9330.5|2362
1734429600000|2024-12-17 10:00:00|9334|9332|9329.5|9327.5|9337.5|9335.5|9328.5|9326.5|2508
1734429900000|2024-12-17 10:05:00|9330.5|9328.5|9329.5|9327.5|9330.5|9328.5|9326.5|9324.5|997
1734430200000|2024-12-17 10:10:00|9330.5|9328.5|9335.5|9333.5|9335.5|9333.5|9329.5|9327.5|1099
1734430500000|2024-12-17 10:15:00|9336.5|9334.5|9339|9337|9339.5|9337.5|9333.5|9331.5|1113
1734430800000|2024-12-17 10:20:00|9338.5|9336.5|9335.5|9333.5|9342.5|9340.5|9335.5|9333.5|958
1734431100000|2024-12-17 10:25:00|9334.5|9332.5|9332|9330|9336.5|9334.5|9331.5|9329.5|1015
1734431400000|2024-12-17 10:30:00|9331.5|9329.5|9330.5|9328.5|9337.5|9335.5|9329.5|9327.5|1289
1734431700000|2024-12-17 10:35:00|9330|9328|9327.5|9325.5|9330.5|9328.5|9325.5|9323.5|1151
1734432000000|2024-12-17 10:40:00|9328|9326|9326.5|9324.5|9328.5|9326.5|9324.5|9322.5|510
1734432300000|2024-12-17 10:45:00|9327.5|9325.5|9328.5|9326.5|9329.5|9327.5|9326.5|9324.5|731
1734432600000|2024-12-17 10:50:00|9327.5|9325.5|9327.5|9325.5|9329.5|9327.5|9326.5|9324.5|273
1734432900000|2024-12-17 10:55:00|9326.5|9324.5|9322.5|9320.5|9329.5|9327.5|9322.5|9320.5|992
1734433200000|2024-12-17 11:00:00|9321.5|9319.5|9324.5|9322.5|9324.5|9322.5|9320.5|9318.5|1179
1734433500000|2024-12-17 11:05:00|9325.5|9323.5|9330.5|9328.5|9331.5|9329.5|9325.5|9323.5|905
1734433800000|2024-12-17 11:10:00|9329.5|9327.5|9333.5|9331.5|9333.5|9331.5|9327.5|9325.5|618
1734434100000|2024-12-17 11:15:00|9332.5|9330.5|9336.5|9334.5|9337.5|9335.5|9332|9330|611
1734434400000|2024-12-17 11:20:00|9336|9334|9329.5|9327.5|9336.5|9334.5|9329.5|9327.5|623
1734434700000|2024-12-17 11:25:00|9330.5|9328.5|9332.5|9330.5|9334.5|9332.5|9329.5|9327.5|514
1734435000000|2024-12-17 11:30:00|9333|9331|9329.5|9327.5|9333.5|9331.5|9329.5|9327.5|522
1734435300000|2024-12-17 11:35:00|9328.5|9326.5|9328.5|9326.5|9331.5|9329.5|9327.5|9325.5|523
1734435600000|2024-12-17 11:40:00|9328|9326|9326.5|9324.5|9329.5|9327.5|9326.5|9324.5|768
1734435900000|2024-12-17 11:45:00|9327.5|9325.5|9326.5|9324.5|9327.5|9325.5|9324.5|9322.5|373
1734436200000|2024-12-17 11:50:00|9325.5|9323.5|9321.5|9319.5|9326.5|9324.5|9321.5|9319.5|326
1734436500000|2024-12-17 11:55:00|9322.5|9320.5|9323.5|9321.5|9324.5|9322.5|9322|9320|405
1734436800000|2024-12-17 12:00:00|9322.5|9320.5|9319.5|9317.5|9322.5|9320.5|9319.5|9317.5|648
1734437100000|2024-12-17 12:05:00|9319|9317|9314.5|9312.5|9319.5|9317.5|9310|9308|1341
1734437400000|2024-12-17 12:10:00|9315.5|9313.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|858
1734437700000|2024-12-17 12:15:00|9319.5|9317.5|9315.5|9313.5|9322.5|9320.5|9315.5|9313.5|975
1734438000000|2024-12-17 12:20:00|9314.5|9312.5|9312.5|9310.5|9314.5|9312.5|9311.5|9309.5|634
1734438300000|2024-12-17 12:25:00|9313.5|9311.5|9319.5|9317.5|9319.5|9317.5|9313.5|9311.5|1306
1734438600000|2024-12-17 12:30:00|9318.5|9316.5|9318.5|9316.5|9321.5|9319.5|9317.5|9315.5|858
1734438900000|2024-12-17 12:35:00|9319.5|9317.5|9315.5|9313.5|9319.5|9317.5|9313.5|9311.5|904
1734439200000|2024-12-17 12:40:00|9316.5|9314.5|9318.5|9316.5|9320.5|9318.5|9315.5|9313.5|1682
1734439500000|2024-12-17 12:45:00|9319.5|9317.5|9318.5|9316.5|9320.5|9318.5|9317.5|9315.5|297
1734439800000|2024-12-17 12:50:00|9317.5|9315.5|9314.5|9312.5|9318.5|9316.5|9314.5|9312.5|662
1734440100000|2024-12-17 12:55:00|9315|9313|9318.5|9316.5|9318.5|9316.5|9312.5|9310.5|973
1734440400000|2024-12-17 13:00:00|9318|9316|9312.5|9310.5|9318.5|9316.5|9312.5|9310.5|768
1734440700000|2024-12-17 13:05:00|9313.5|9311.5|9308.5|9306.5|9313.5|9311.5|9308.5|9306.5|1124
1734441000000|2024-12-17 13:10:00|9309.5|9307.5|9309.5|9307.5|9309.5|9307.5|9305.5|9303.5|1053
1734441300000|2024-12-17 13:15:00|9310.5|9308.5|9312.5|9310.5|9314.5|9312.5|9310.5|9308.5|1065
1734441600000|2024-12-17 13:20:00|9311.5|9309.5|9310.5|9308.5|9312.5|9310.5|9307.5|9305.5|890
1734441900000|2024-12-17 13:25:00|9311.5|9309.5|9306|9304|9312.5|9310.5|9306|9304|899
1734442200000|2024-12-17 13:30:00|9310.5|9307.5|9320.5|9318.5|9323.5|9321.5|9307|9305|1976
1734442500000|2024-12-17 13:35:00|9321|9319|9314.5|9312.5|9322.5|9320.5|9312.5|9310.5|1099
1734442800000|2024-12-17 13:40:00|9313.5|9311.5|9313.5|9311.5|9314.5|9312.5|9308.5|9306.5|1619
1734443100000|2024-12-17 13:45:00|9312.5|9310.5|9316.5|9314.5|9317.5|9315.5|9311.5|9309.5|1042
1734443400000|2024-12-17 13:50:00|9317.5|9315.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|952
1734443700000|2024-12-17 13:55:00|9316|9314|9318.5|9316.5|9318.5|9316.5|9313.5|9311.5|885
1734444000000|2024-12-17 14:00:00|9320.5|9318.5|9323|9321|9324.5|9322.5|9319.5|9317.5|1406
1734444300000|2024-12-17 14:05:00|9323.5|9321.5|9333.5|9331.5|9333.5|9331.5|9322.5|9320.5|1606
1734444600000|2024-12-17 14:10:00|9334|9332|9333.5|9331.5|9335.5|9333.5|9331.5|9329.5|794
1734444900000|2024-12-17 14:15:00|9332.5|9330.5|9340.5|9338.5|9341.5|9339.5|9332.5|9330.5|772
1734445200000|2024-12-17 14:20:00|9341|9339|9345.5|9343.5|9346.5|9344.5|9336.5|9334.5|1451
1734445500000|2024-12-17 14:25:00|9346.5|9344.5|9338.5|9336.5|9347.5|9345.5|9335.5|9333.5|1606
1734445800000|2024-12-17 14:30:00|9339.5|9337.5|9336.5|9334.5|9340.5|9338.5|9333.5|9331.5|939
1734446100000|2024-12-17 14:35:00|9337|9335|9329.5|9327.5|9337|9335|9329.5|9327.5|930
1734446400000|2024-12-17 14:40:00|9328.5|9326.5|9328.5|9326.5|9331.5|9329.5|9327.5|9325.5|1035
1734446700000|2024-12-17 14:45:00|9329|9327|9327.5|9325.5|9332.5|9330.5|9325.5|9323.5|1238
1734447000000|2024-12-17 14:50:00|9326.5|9324.5|9324.5|9322.5|9326.5|9324.5|9321.5|9319.5|898
1734447300000|2024-12-17 14:55:00|9325.5|9323.5|9332.5|9330.5|9333.5|9331.5|9325.5|9323.5|606
1734447600000|2024-12-17 15:00:00|9333|9331|9336.5|9334.5|9339.5|9337.5|9332.5|9330.5|1011
1734447900000|2024-12-17 15:05:00|9335.5|9333.5|9329.5|9327.5|9336.5|9334.5|9329.5|9327.5|1054
1734448200000|2024-12-17 15:10:00|9328.5|9326.5|9329.5|9327.5|9329.5|9327.5|9323.5|9321.5|1362
1734448500000|2024-12-17 15:15:00|9330|9328|9329.5|9327.5|9332.5|9330.5|9327.5|9325.5|1028
1734448800000|2024-12-17 15:20:00|9330.5|9328.5|9328.5|9326.5|9331.5|9329.5|9325.5|9323.5|889
1734449100000|2024-12-17 15:25:00|9327.5|9325.5|9320.5|9318.5|9327.5|9325.5|9319.5|9317.5|1093
1734449400000|2024-12-17 15:30:00|9321.5|9319.5|9319.5|9317.5|9321.5|9319.5|9316.5|9314.5|2128
1734449700000|2024-12-17 15:35:00|9320.5|9318.5|9320.5|9318.5|9320.5|9318.5|9315.5|9313.5|826
1734450000000|2024-12-17 15:40:00|9319.5|9317.5|9325.5|9323.5|9326|9324|9316.5|9314.5|1027
1734450300000|2024-12-17 15:45:00|9326|9324|9319.5|9317.5|9326|9324|9318.5|9316.5|956
1734450600000|2024-12-17 15:50:00|9318.5|9316.5|9328.5|9326.5|9328.5|9326.5|9318.5|9316.5|532
1734450900000|2024-12-17 15:55:00|9328|9326|9331.5|9329.5|9332.5|9330.5|9326.5|9324.5|1207
1734451200000|2024-12-17 16:00:00|9330.5|9328.5|9330.5|9328.5|9330.5|9328.5|9325.5|9323.5|892
1734451500000|2024-12-17 16:05:00|9329.5|9327.5|9325.5|9323.5|9329.5|9327.5|9323.5|9321.5|920
1734451800000|2024-12-17 16:10:00|9324.5|9322.5|9321.5|9319.5|9325.5|9323.5|9318.5|9316.5|2680
1734452100000|2024-12-17 16:15:00|9322.5|9320.5|9315.5|9313.5|9322.5|9320.5|9315.5|9313.5|2027
1734452400000|2024-12-17 16:20:00|9314.5|9312.5|9315.5|9313.5|9317.5|9315.5|9314.5|9312.5|953
1734452700000|2024-12-17 16:25:00|9315|9313|9314.5|9312.5|9317.5|9315.5|9312.5|9310.5|513
1734453000000|2024-12-17 16:30:00|9315|9313|9312.5|9310.5|9315.5|9313.5|9310.5|9308.5|779
1734453300000|2024-12-17 16:35:00|9313.5|9311.5|9317.5|9315.5|9318|9316|9312.5|9310.5|876
1734453600000|2024-12-17 16:40:00|9318|9316|9317.5|9315.5|9318.5|9316.5|9316.5|9314.5|430
1734453900000|2024-12-17 16:45:00|9316.5|9314.5|9316.5|9314.5|9317.5|9315.5|9314.5|9312.5|762
1734454200000|2024-12-17 16:50:00|9317.5|9315.5|9316.5|9314.5|9318.5|9316.5|9315.5|9313.5|895
1734454500000|2024-12-17 16:55:00|9317.5|9315.5|9314.5|9312.5|9317.5|9315.5|9313.5|9311.5|629
1734454800000|2024-12-17 17:00:00|9315|9313|9321|9319|9321.5|9319.5|9314.5|9312.5|1192
1734455100000|2024-12-17 17:05:00|9320.5|9318.5|9322|9320|9322.5|9320.5|9319.5|9317.5|600
1734455400000|2024-12-17 17:10:00|9321.5|9319.5|9316.5|9314.5|9323.5|9321.5|9316.5|9314.5|1051
1734455700000|2024-12-17 17:15:00|9316|9314|9314.5|9312.5|9316.5|9314.5|9314.5|9312.5|217
1734456000000|2024-12-17 17:20:00|9315|9313|9315.5|9313.5|9316.5|9314.5|9314|9312|199
1734456300000|2024-12-17 17:25:00|9314.5|9312.5|9318.5|9316.5|9318.5|9316.5|9313.5|9311.5|345
1734456600000|2024-12-17 17:30:00|9319|9317|9317.5|9315.5|9319.5|9317.5|9315.5|9313.5|153
1734456900000|2024-12-17 17:35:00|9316.5|9314.5|9314.5|9312.5|9317.5|9315.5|9314.5|9312.5|366
1734457200000|2024-12-17 17:40:00|9315.5|9313.5|9315.5|9313.5|9318.5|9316.5|9315|9313|162
1734457500000|2024-12-17 17:45:00|9316|9314|9317.5|9315.5|9317.5|9315.5|9315.5|9313.5|401
1734457800000|2024-12-17 17:50:00|9317|9315|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|193
1734458100000|2024-12-17 17:55:00|9316.5|9314.5|9319|9316|9319|9316|9316|9314|313
1734508800000|2024-12-18 08:00:00|9325.5|9323.5|9332.5|9330.5|9333.5|9331.5|9320.5|9318.5|2098
1734509100000|2024-12-18 08:05:00|9331.5|9329.5|9334.5|9332.5|9338.5|9336.5|9330.5|9328.5|1500
1734509400000|2024-12-18 08:10:00|9334|9332|9333.5|9331.5|9335.5|9333.5|9330.5|9328.5|1095
1734509700000|2024-12-18 08:15:00|9333|9331|9333.5|9331.5|9334.5|9332.5|9330.5|9328.5|896
1734510000000|2024-12-18 08:20:00|9332.5|9330.5|9333.5|9331.5|9336.5|9334.5|9332.5|9330.5|853
1734510300000|2024-12-18 08:25:00|9334.5|9332.5|9330.5|9328.5|9334.5|9332.5|9327.5|9325.5|989
1734510600000|2024-12-18 08:30:00|9329.5|9327.5|9329.5|9327.5|9330.5|9328.5|9325.5|9323.5|570
1734510900000|2024-12-18 08:35:00|9330.5|9328.5|9332.5|9330.5|9333.5|9331.5|9328.5|9326.5|780
1734511200000|2024-12-18 08:40:00|9331.5|9329.5|9330.5|9328.5|9332.5|9330.5|9328.5|9326.5|1104
1734511500000|2024-12-18 08:45:00|9331.5|9329.5|9336.5|9334.5|9336.5|9334.5|9330.5|9328.5|1288
1734511800000|2024-12-18 08:50:00|9336|9334|9332.5|9330.5|9336.5|9334.5|9331.5|9329.5|1076
1734512100000|2024-12-18 08:55:00|9333.5|9331.5|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|520
1734512400000|2024-12-18 09:00:00|9333|9331|9321.5|9319.5|9333.5|9331.5|9320.5|9318.5|836
1734512700000|2024-12-18 09:05:00|9320.5|9318.5|9322.5|9320.5|9322.5|9320.5|9319.5|9317.5|569
1734513000000|2024-12-18 09:10:00|9322|9320|9324.5|9322.5|9325.5|9323.5|9321.5|9319.5|497
1734513300000|2024-12-18 09:15:00|9323.5|9321.5|9323.5|9321.5|9324.5|9322.5|9321.5|9319.5|837
1734513600000|2024-12-18 09:20:00|9322.5|9320.5|9317.5|9315.5|9322.5|9320.5|9316.5|9314.5|505
1734513900000|2024-12-18 09:25:00|9317|9315|9314.5|9312.5|9317.5|9315.5|9313.5|9311.5|616
1734514200000|2024-12-18 09:30:00|9314|9312|9318.5|9316.5|9319.5|9317.5|9313.5|9311.5|738
1734514500000|2024-12-18 09:35:00|9319.5|9317.5|9311.5|9309.5|9319.5|9317.5|9311.5|9309.5|789
1734514800000|2024-12-18 09:40:00|9310.5|9308.5|9308|9306|9311.5|9309.5|9306.5|9304.5|1634
1734515100000|2024-12-18 09:45:00|9308.5|9306.5|9307.5|9305.5|9309.5|9307.5|9305.5|9303.5|983
1734515400000|2024-12-18 09:50:00|9308|9306|9310.5|9308.5|9312.5|9310.5|9307.5|9305.5|1087
1734515700000|2024-12-18 09:55:00|9310|9308|9308.5|9306.5|9310|9308|9307.5|9305.5|478
1734516000000|2024-12-18 10:00:00|9309.5|9307.5|9306.5|9304.5|9309.5|9307.5|9305.5|9303.5|466
1734516300000|2024-12-18 10:05:00|9306|9304|9308.5|9306.5|9308.5|9306.5|9305.5|9303.5|500
1734516600000|2024-12-18 10:10:00|9309|9307|9300.5|9298.5|9309.5|9307.5|9300.5|9298.5|585
1734516900000|2024-12-18 10:15:00|9301.5|9299.5|9300|9298|9301.5|9299.5|9299.5|9297.5|465
1734517200000|2024-12-18 10:20:00|9300.5|9298.5|9300|9298|9300.5|9298.5|9298.5|9296.5|655
1734517500000|2024-12-18 10:25:00|9300.5|9298.5|9293.5|9291.5|9300.5|9298.5|9293.5|9291.5|681
1734517800000|2024-12-18 10:30:00|9294|9292|9287.5|9285.5|9295|9293|9287.5|9285.5|1106
1734518100000|2024-12-18 10:35:00|9286.5|9284.5|9275.5|9273.5|9287.5|9285.5|9272.5|9270.5|1813
1734518400000|2024-12-18 10:40:00|9276|9274|9278.5|9276.5|9280.5|9278.5|9273.5|9271.5|1809
1734518700000|2024-12-18 10:45:00|9277.5|9275.5|9279.5|9277.5|9281.5|9279.5|9277.5|9275.5|713
1734519000000|2024-12-18 10:50:00|9280|9278|9285.5|9283.5|9285.5|9283.5|9278.5|9276.5|527
1734519300000|2024-12-18 10:55:00|9284.5|9282.5|9289.5|9287.5|9289.5|9287.5|9283.5|9281.5|710
1734519600000|2024-12-18 11:00:00|9290.5|9288.5|9287.5|9285.5|9291.5|9289.5|9285.5|9283.5|1125
1734519900000|2024-12-18 11:05:00|9288.5|9286.5|9285.5|9283.5|9288.5|9286.5|9285.5|9283.5|888
1734520200000|2024-12-18 11:10:00|9286|9284|9286.5|9284.5|9287.5|9285.5|9285.5|9283.5|643
1734520500000|2024-12-18 11:15:00|9286|9284|9286.5|9284.5|9287.5|9285.5|9285.5|9283.5|559
1734520800000|2024-12-18 11:20:00|9286|9284|9284.5|9282.5|9286.5|9284.5|9283.5|9281.5|560
1734521100000|2024-12-18 11:25:00|9283.5|9281.5|9283.5|9281.5|9285.5|9283.5|9281.5|9279.5|562
1734521400000|2024-12-18 11:30:00|9282.5|9280.5|9283.5|9281.5|9284.5|9282.5|9281.5|9279.5|485
1734521700000|2024-12-18 11:35:00|9282.5|9280.5|9283.5|9281.5|9283.5|9281.5|9282.5|9280.5|508
1734522000000|2024-12-18 11:40:00|9282.5|9280.5|9282.5|9280.5|9283.5|9281.5|9282.5|9280.5|219
1734522300000|2024-12-18 11:45:00|9281.5|9279.5|9281.5|9279.5|9282.5|9280.5|9280.5|9278.5|306
1734522600000|2024-12-18 11:50:00|9281|9279|9279.5|9277.5|9281.5|9279.5|9278.5|9276.5|491
1734522900000|2024-12-18 11:55:00|9280.5|9278.5|9285.5|9283.5|9285.5|9283.5|9280.5|9278.5|371
1734523200000|2024-12-18 12:00:00|9286|9284|9284.5|9282.5|9286.5|9284.5|9282.5|9280.5|402
1734523500000|2024-12-18 12:05:00|9285|9283|9283|9281|9286.5|9284.5|9283|9281|248
1734523800000|2024-12-18 12:10:00|9282.5|9280.5|9285.5|9283.5|9285.5|9283.5|9282.5|9280.5|276
1734524100000|2024-12-18 12:15:00|9284.5|9282.5|9288.5|9286.5|9289.5|9287.5|9284.5|9282.5|745
1734524400000|2024-12-18 12:20:00|9289.5|9287.5|9290.5|9288.5|9291.5|9289.5|9287.5|9285.5|871
1734524700000|2024-12-18 12:25:00|9290|9288|9285.5|9283.5|9290.5|9288.5|9283.5|9281.5|831
1734525000000|2024-12-18 12:30:00|9284.5|9282.5|9279.5|9277.5|9285.5|9283.5|9278.5|9276.5|650
1734525300000|2024-12-18 12:35:00|9280.5|9278.5|9275.5|9273.5|9280.5|9278.5|9275.5|9273.5|543
1734525600000|2024-12-18 12:40:00|9274.5|9272.5|9275.5|9273.5|9277.5|9275.5|9273.5|9271.5|452
1734525900000|2024-12-18 12:45:00|9275|9273|9275|9273|9275.5|9273.5|9272.5|9270.5|513
1734526200000|2024-12-18 12:50:00|9274.5|9272.5|9280.5|9278.5|9280.5|9278.5|9274.5|9272.5|788
1734526500000|2024-12-18 12:55:00|9279.5|9277.5|9273.5|9271.5|9279.5|9277.5|9273.5|9271.5|917
1734526800000|2024-12-18 13:00:00|9274|9272|9264.5|9262.5|9274.5|9272.5|9264.5|9262.5|1178
1734527100000|2024-12-18 13:05:00|9265.5|9263.5|9263.5|9261.5|9266.5|9264.5|9262.5|9260.5|703
1734527400000|2024-12-18 13:10:00|9262.5|9260.5|9265.5|9263.5|9265.5|9263.5|9259.5|9257.5|1581
1734527700000|2024-12-18 13:15:00|9266|9264|9265|9263|9269.5|9267.5|9263.5|9261.5|1012
1734528000000|2024-12-18 13:20:00|9264.5|9262.5|9270|9268|9270|9268|9261.5|9259.5|822
1734528300000|2024-12-18 13:25:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9265.5|9263.5|583
1734528600000|2024-12-18 13:30:00|9272|9270|9267.5|9265.5|9275.5|9273.5|9267.5|9265.5|812
1734528900000|2024-12-18 13:35:00|9266.5|9264.5|9268.5|9266.5|9274.5|9272.5|9266.5|9264.5|931
1734529200000|2024-12-18 13:40:00|9267.5|9265.5|9264|9262|9267.5|9265.5|9261.5|9259.5|506
1734529500000|2024-12-18 13:45:00|9264.5|9262.5|9267|9265|9271|9269|9263.5|9261.5|833
1734529800000|2024-12-18 13:50:00|9267.5|9265.5|9261.5|9259.5|9268.5|9266.5|9261.5|9259.5|787
1734530100000|2024-12-18 13:55:00|9260.5|9258.5|9269.5|9267.5|9270|9268|9258.5|9256.5|810
1734530400000|2024-12-18 14:00:00|9268.5|9266.5|9273.5|9271.5|9277.5|9275.5|9268.5|9266.5|1043
1734530700000|2024-12-18 14:05:00|9273|9271|9278.5|9276.5|9280.5|9278.5|9270.5|9268.5|1342
1734531000000|2024-12-18 14:10:00|9277.5|9275.5|9275.5|9273.5|9278.5|9276.5|9274.5|9272.5|1444
1734531300000|2024-12-18 14:15:00|9276.5|9274.5|9273.5|9271.5|9279.5|9277.5|9273.5|9271.5|1345
1734531600000|2024-12-18 14:20:00|9274.5|9272.5|9277.5|9275.5|9282.5|9280.5|9274.5|9272.5|1489
1734531900000|2024-12-18 14:25:00|9277|9275|9270.5|9268.5|9277.5|9275.5|9270.5|9268.5|1101
1734532200000|2024-12-18 14:30:00|9269.5|9267.5|9273.5|9271.5|9274.5|9272.5|9269.5|9267.5|772
1734532500000|2024-12-18 14:35:00|9274.5|9272.5|9275.5|9273.5|9277.5|9275.5|9271.5|9269.5|725
1734532800000|2024-12-18 14:40:00|9276.5|9274.5|9286.5|9284.5|9286.5|9284.5|9276.5|9274.5|1274
1734533100000|2024-12-18 14:45:00|9285.5|9283.5|9277.5|9275.5|9285.5|9283.5|9276.5|9274.5|1363
1734533400000|2024-12-18 14:50:00|9278|9276|9284.5|9282.5|9287.5|9285.5|9277.5|9275.5|598
1734533700000|2024-12-18 14:55:00|9285|9283|9281.5|9279.5|9285.5|9283.5|9280|9278|460
1734534000000|2024-12-18 15:00:00|9282.5|9280.5|9278.5|9276.5|9283|9281|9278.5|9276.5|381
1734534300000|2024-12-18 15:05:00|9279.5|9277.5|9275.5|9273.5|9280.5|9278.5|9275.5|9273.5|591
1734534600000|2024-12-18 15:10:00|9276.5|9274.5|9277|9275|9278.5|9276.5|9276.5|9274.5|690
1734534900000|2024-12-18 15:15:00|9276.5|9274.5|9271.5|9269.5|9277.5|9275.5|9271.5|9269.5|1671
1734535200000|2024-12-18 15:20:00|9272.5|9270.5|9275.5|9273.5|9276.5|9274.5|9272|9270|533
1734535500000|2024-12-18 15:25:00|9276.5|9274.5|9275.5|9273.5|9276.5|9274.5|9273.5|9271.5|472
1734535800000|2024-12-18 15:30:00|9276.5|9274.5|9281.5|9279.5|9283.5|9281.5|9276.5|9274.5|458
1734536100000|2024-12-18 15:35:00|9280.5|9278.5|9282.5|9280.5|9282.5|9280.5|9279.5|9277.5|505
1734536400000|2024-12-18 15:40:00|9281.5|9279.5|9284.5|9282.5|9285.5|9283.5|9280.5|9278.5|1469
1734536700000|2024-12-18 15:45:00|9285.5|9283.5|9289.5|9287.5|9291.5|9289.5|9284.5|9282.5|1286
1734537000000|2024-12-18 15:50:00|9290.5|9288.5|9283.5|9281.5|9290.5|9288.5|9281.5|9279.5|1446
1734537300000|2024-12-18 15:55:00|9283|9281|9282.5|9280.5|9286|9284|9281.5|9279.5|1111
1734537600000|2024-12-18 16:00:00|9283|9281|9281.5|9279.5|9284.5|9282.5|9280.5|9278.5|695
1734537900000|2024-12-18 16:05:00|9282.5|9280.5|9285.5|9283.5|9285.5|9283.5|9279.5|9277.5|1016
1734538200000|2024-12-18 16:10:00|9286|9284|9283.5|9281.5|9287.5|9285.5|9283.5|9281.5|2234
1734538500000|2024-12-18 16:15:00|9284.5|9282.5|9282.5|9280.5|9285.5|9283.5|9280.5|9278.5|1000
1734538800000|2024-12-18 16:20:00|9282|9280|9281.5|9279.5|9282.5|9280.5|9279.5|9277.5|640
1734539100000|2024-12-18 16:25:00|9282.5|9280.5|9284|9282|9284.5|9282.5|9281.5|9279.5|306
1734539400000|2024-12-18 16:30:00|9283.5|9281.5|9277.5|9275.5|9284|9282|9275|9273|667
1734539700000|2024-12-18 16:35:00|9276.5|9274.5|9275.5|9273.5|9277.5|9275.5|9275.5|9273.5|480
1734540000000|2024-12-18 16:40:00|9276|9274|9272|9270|9276|9274|9271.5|9269.5|559
1734540300000|2024-12-18 16:45:00|9272.5|9270.5|9272.5|9270.5|9273.5|9271.5|9271.5|9269.5|341
1734540600000|2024-12-18 16:50:00|9272|9270|9274.5|9272.5|9274.5|9272.5|9271.5|9269.5|357
1734540900000|2024-12-18 16:55:00|9273.5|9271.5|9279|9277|9279.5|9277.5|9273.5|9271.5|771
1734541200000|2024-12-18 17:00:00|9279.5|9277.5|9280.5|9278.5|9280.5|9278.5|9277.5|9275.5|321
1734541500000|2024-12-18 17:05:00|9280|9278|9278|9276|9280|9278|9277.5|9275.5|210
1734541800000|2024-12-18 17:10:00|9278.5|9276.5|9279|9277|9279.5|9277.5|9277.5|9275.5|161
1734542100000|2024-12-18 17:15:00|9278.5|9276.5|9278.5|9276.5|9279.5|9277.5|9276.5|9274.5|208
1734542400000|2024-12-18 17:20:00|9277.5|9275.5|9280.5|9278.5|9282.5|9280.5|9277.5|9275.5|221
1734542700000|2024-12-18 17:25:00|9281|9279|9281.5|9279.5|9282.5|9280.5|9280.5|9278.5|221
1734543000000|2024-12-18 17:30:00|9282|9280|9282.5|9280.5|9283|9281|9280.5|9278.5|259
1734543300000|2024-12-18 17:35:00|9283.5|9281.5|9286.5|9284.5|9287.5|9285.5|9283.5|9281.5|194
1734543600000|2024-12-18 17:40:00|9286|9284|9287|9285|9287.5|9285.5|9285.5|9283.5|255
1734543900000|2024-12-18 17:45:00|9287.5|9285.5|9288.5|9286.5|9289.5|9287.5|9286.5|9284.5|268
1734544200000|2024-12-18 17:50:00|9289|9287|9288.5|9286.5|9289|9287|9287|9285|180
1734544500000|2024-12-18 17:55:00|9287.5|9285.5|9285|9283|9288.5|9286.5|9284.5|9282.5|359
1734595200000|2024-12-19 08:00:00|9206|9204|9203.5|9201.5|9209.5|9207.5|9188.5|9186.5|4028
1734595500000|2024-12-19 08:05:00|9202.5|9200.5|9200.5|9198.5|9203.5|9201.5|9193.5|9191.5|2306
1734595800000|2024-12-19 08:10:00|9199.5|9197.5|9211.5|9209.5|9213|9211|9194.5|9192.5|1759
1734596100000|2024-12-19 08:15:00|9212|9210|9210.5|9208.5|9212|9210|9205.5|9203.5|1963
1734596400000|2024-12-19 08:20:00|9211.5|9209.5|9207|9205|9215.5|9213.5|9206.5|9204.5|1174
1734596700000|2024-12-19 08:25:00|9206.5|9204.5|9208.5|9206.5|9214.5|9212.5|9203|9201|1250
1734597000000|2024-12-19 08:30:00|9208|9206|9206.5|9204.5|9212.5|9210.5|9204.5|9202.5|1751
1734597300000|2024-12-19 08:35:00|9205.5|9203.5|9200.5|9198.5|9210.5|9208.5|9200|9198|1324
1734597600000|2024-12-19 08:40:00|9201|9199|9201.5|9199.5|9205.5|9203.5|9198.5|9196.5|1079
1734597900000|2024-12-19 08:45:00|9200.5|9198.5|9206.5|9204.5|9207.5|9205.5|9200.5|9198.5|936
1734598200000|2024-12-19 08:50:00|9207|9205|9206|9204|9209|9207|9204.5|9202.5|1391
1734598500000|2024-12-19 08:55:00|9206.5|9204.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|1011
1734598800000|2024-12-19 09:00:00|9205.5|9203.5|9197.5|9195.5|9207.5|9205.5|9196.5|9194.5|1099
1734599100000|2024-12-19 09:05:00|9198.5|9196.5|9196.5|9194.5|9200.5|9198.5|9194.5|9192.5|1623
1734599400000|2024-12-19 09:10:00|9197.5|9195.5|9202.5|9200.5|9203.5|9201.5|9196.5|9194.5|1392
1734599700000|2024-12-19 09:15:00|9203.5|9201.5|9202.5|9200.5|9203.5|9201.5|9198.5|9196.5|1075
1734600000000|2024-12-19 09:20:00|9201.5|9199.5|9208.5|9206.5|9208.5|9206.5|9200.5|9198.5|1484
1734600300000|2024-12-19 09:25:00|9207.5|9205.5|9196.5|9194.5|9207.5|9205.5|9194.5|9192.5|2427
1734600600000|2024-12-19 09:30:00|9195.5|9193.5|9199|9197|9199.5|9197.5|9193.5|9191.5|979
1734600900000|2024-12-19 09:35:00|9199.5|9197.5|9202.5|9200.5|9203.5|9201.5|9197.5|9195.5|700
1734601200000|2024-12-19 09:40:00|9201.5|9199.5|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|844
1734601500000|2024-12-19 09:45:00|9201.5|9199.5|9203.5|9201.5|9204.5|9202.5|9200.5|9198.5|501
1734601800000|2024-12-19 09:50:00|9204.5|9202.5|9203.5|9201.5|9204.5|9202.5|9201.5|9199.5|689
1734602100000|2024-12-19 09:55:00|9204|9202|9205.5|9203.5|9206.5|9204.5|9204|9202|1059
1734602400000|2024-12-19 10:00:00|9206.5|9204.5|9210.5|9208.5|9210.5|9208.5|9205.5|9203.5|1105
1734602700000|2024-12-19 10:05:00|9211.5|9209.5|9214.5|9212.5|9216.5|9214.5|9211.5|9209.5|1220
1734603000000|2024-12-19 10:10:00|9214|9212|9217.5|9215.5|9217.5|9215.5|9212.5|9210.5|883
1734603300000|2024-12-19 10:15:00|9217|9215|9220.5|9218.5|9220.5|9218.5|9213.5|9211.5|1417
1734603600000|2024-12-19 10:20:00|9220|9218|9217.5|9215.5|9220|9218|9213.5|9211.5|1014
1734603900000|2024-12-19 10:25:00|9216.5|9214.5|9217.5|9215.5|9219.5|9217.5|9213.5|9211.5|1421
1734604200000|2024-12-19 10:30:00|9218.5|9216.5|9218.5|9216.5|9222.5|9220.5|9217.5|9215.5|713
1734604500000|2024-12-19 10:35:00|9217.5|9215.5|9223.5|9221.5|9223.5|9221.5|9216|9214|622
1734604800000|2024-12-19 10:40:00|9223|9221|9227.5|9225.5|9227.5|9225.5|9221.5|9219.5|993
1734605100000|2024-12-19 10:45:00|9228|9226|9223.5|9221.5|9228|9226|9221.5|9219.5|829
1734605400000|2024-12-19 10:50:00|9224.5|9222.5|9232|9230|9233|9231|9223.5|9221.5|1202
1734605700000|2024-12-19 10:55:00|9231.5|9229.5|9232.5|9230.5|9234.5|9232.5|9229.5|9227.5|1247
1734606000000|2024-12-19 11:00:00|9231.5|9229.5|9226|9224|9233.5|9231.5|9226|9224|1021
1734606300000|2024-12-19 11:05:00|9226.5|9224.5|9227.5|9225.5|9228.5|9226.5|9224.5|9222.5|605
1734606600000|2024-12-19 11:10:00|9226.5|9224.5|9226.5|9224.5|9229.5|9227.5|9225.5|9223.5|795
1734606900000|2024-12-19 11:15:00|9225.5|9223.5|9224.5|9222.5|9226.5|9224.5|9224.5|9222.5|306
1734607200000|2024-12-19 11:20:00|9223.5|9221.5|9231.5|9229.5|9231.5|9229.5|9221.5|9219.5|925
1734607500000|2024-12-19 11:25:00|9230.5|9228.5|9225.5|9223.5|9230.5|9228.5|9225.5|9223.5|635
1734607800000|2024-12-19 11:30:00|9224.5|9222.5|9222.5|9220.5|9224.5|9222.5|9220.5|9218.5|301
1734608100000|2024-12-19 11:35:00|9223.5|9221.5|9230.5|9228.5|9231|9229|9223.5|9221.5|524
1734608400000|2024-12-19 11:40:00|9229.5|9227.5|9231.5|9229.5|9232.5|9230.5|9225.5|9223.5|510
1734608700000|2024-12-19 11:45:00|9230.5|9228.5|9230.5|9228.5|9232.5|9230.5|9226.5|9224.5|1125
1734609000000|2024-12-19 11:50:00|9231.5|9229.5|9238|9236|9242|9240|9230.5|9228.5|1408
1734609300000|2024-12-19 11:55:00|9237.5|9235.5|9236|9233|9242.5|9240.5|9235.5|9233|958
1734609600000|2024-12-19 12:00:00|9237|9235|9256.5|9254.5|9284|9282|9236.5|9234.5|3657
1734609900000|2024-12-19 12:05:00|9256|9254|9236.5|9234.5|9256.5|9254.5|9234.5|9232.5|2840
1734610200000|2024-12-19 12:10:00|9237.5|9235.5|9249.5|9247.5|9254|9252|9237.5|9235.5|1612
1734610500000|2024-12-19 12:15:00|9248.5|9246.5|9248.5|9246.5|9258.5|9256.5|9248.5|9246.5|1344
1734610800000|2024-12-19 12:20:00|9249.5|9247.5|9248.5|9246.5|9251|9249|9245.5|9243.5|1292
1734611100000|2024-12-19 12:25:00|9247.5|9245.5|9233.5|9231.5|9248.5|9246.5|9233.5|9231.5|1227
1734611400000|2024-12-19 12:30:00|9232.5|9230.5|9228.5|9226.5|9237.5|9235.5|9226.5|9224.5|1496
1734611700000|2024-12-19 12:35:00|9230|9228|9237.5|9235.5|9237.5|9235.5|9228.5|9226.5|967
1734612000000|2024-12-19 12:40:00|9236.5|9234.5|9246.5|9244.5|9246.5|9244.5|9236.5|9234.5|910
1734612300000|2024-12-19 12:45:00|9247.5|9245.5|9242.5|9240.5|9247.5|9245.5|9241.5|9239.5|1091
1734612600000|2024-12-19 12:50:00|9243|9241|9238.5|9236.5|9244.5|9242.5|9236.5|9234.5|901
1734612900000|2024-12-19 12:55:00|9237.5|9235.5|9238.5|9236.5|9242.5|9240.5|9235.5|9233.5|666
1734613200000|2024-12-19 13:00:00|9238|9236|9238.5|9236.5|9242.5|9240.5|9232.5|9230.5|1342
1734613500000|2024-12-19 13:05:00|9240.5|9238.5|9233.5|9231.5|9242.5|9240.5|9230.5|9228.5|1221
1734613800000|2024-12-19 13:10:00|9234.5|9232.5|9238.5|9236.5|9239.5|9237.5|9232.5|9230.5|1081
1734614100000|2024-12-19 13:15:00|9237.5|9235.5|9246.5|9244.5|9248.5|9246.5|9237.5|9235.5|1420
1734614400000|2024-12-19 13:20:00|9247|9245|9252|9250|9254.5|9252.5|9241.5|9239.5|1142
1734614700000|2024-12-19 13:25:00|9252.5|9250.5|9245|9243|9252.5|9250.5|9245|9243|703
1734615000000|2024-12-19 13:30:00|9244|9241|9234.5|9232.5|9249.5|9247.5|9233.5|9231.5|1358
1734615300000|2024-12-19 13:35:00|9235|9233|9239|9237|9242.5|9240.5|9229.5|9227.5|1068
1734615600000|2024-12-19 13:40:00|9239.5|9237.5|9226.5|9224.5|9242.5|9240.5|9224.5|9222.5|1230
1734615900000|2024-12-19 13:45:00|9227.5|9225.5|9232|9230|9235.5|9233.5|9225.5|9223.5|1292
1734616200000|2024-12-19 13:50:00|9231.5|9229.5|9224.5|9222.5|9231.5|9229.5|9224.5|9222.5|1059
1734616500000|2024-12-19 13:55:00|9224|9222|9226.5|9224.5|9229.5|9227.5|9220.5|9218.5|1017
1734616800000|2024-12-19 14:00:00|9226|9224|9229.5|9227.5|9231.5|9229.5|9225.5|9223.5|821
1734617100000|2024-12-19 14:05:00|9230.5|9228.5|9242.5|9240.5|9243|9241|9230.5|9228.5|778
1734617400000|2024-12-19 14:10:00|9243.5|9241.5|9243|9241|9244.5|9242.5|9239.5|9237.5|575
1734617700000|2024-12-19 14:15:00|9242.5|9240.5|9234.5|9232.5|9243.5|9241.5|9233|9231|1026
1734618000000|2024-12-19 14:20:00|9235.5|9233.5|9232.5|9230.5|9235.5|9233.5|9230.5|9228.5|681
1734618300000|2024-12-19 14:25:00|9231.5|9229.5|9232.5|9230.5|9233.5|9231.5|9230.5|9228.5|1050
1734618600000|2024-12-19 14:30:00|9231.5|9229.5|9245|9243|9245.5|9243.5|9229.5|9227.5|556
1734618900000|2024-12-19 14:35:00|9244.5|9242.5|9240|9238|9245.5|9243.5|9235.5|9233.5|893
1734619200000|2024-12-19 14:40:00|9239.5|9237.5|9236.5|9234.5|9240.5|9238.5|9235.5|9233.5|599
1734619500000|2024-12-19 14:45:00|9235.5|9233.5|9235.5|9233.5|9238.5|9236.5|9235.5|9233.5|575
1734619800000|2024-12-19 14:50:00|9236|9234|9234.5|9232.5|9236.5|9234.5|9229.5|9227.5|1676
1734620100000|2024-12-19 14:55:00|9235|9233|9239.5|9237.5|9241.5|9239.5|9234.5|9232.5|870
1734620400000|2024-12-19 15:00:00|9238.5|9236.5|9231.5|9229.5|9239.5|9237.5|9231.5|9229.5|752
1734620700000|2024-12-19 15:05:00|9229.5|9227.5|9241.5|9239.5|9242.5|9240.5|9228.5|9226.5|1530
1734621000000|2024-12-19 15:10:00|9240.5|9238.5|9234.5|9232.5|9240.5|9238.5|9229.5|9227.5|1024
1734621300000|2024-12-19 15:15:00|9234|9232|9236.5|9234.5|9239.5|9237.5|9229.5|9227.5|1398
1734621600000|2024-12-19 15:20:00|9237|9235|9236.5|9234.5|9237.5|9235.5|9231.5|9229.5|1123
1734621900000|2024-12-19 15:25:00|9236|9234|9235.5|9233.5|9238.5|9236.5|9232.5|9230.5|1069
1734622200000|2024-12-19 15:30:00|9234.5|9232.5|9233.5|9231.5|9237.5|9235.5|9232.5|9230.5|702
1734622500000|2024-12-19 15:35:00|9232.5|9230.5|9235.5|9233.5|9238.5|9236.5|9232.5|9230.5|1320
1734622800000|2024-12-19 15:40:00|9236|9234|9237.5|9235.5|9237.5|9235.5|9235.5|9233.5|974
1734623100000|2024-12-19 15:45:00|9238.5|9236.5|9238.5|9236.5|9241.5|9239.5|9235|9233|861
1734623400000|2024-12-19 15:50:00|9239.5|9237.5|9242.5|9240.5|9245.5|9243.5|9239.5|9237.5|982
1734623700000|2024-12-19 15:55:00|9243.5|9241.5|9246.5|9244.5|9249.5|9247.5|9243.5|9241.5|1415
1734624000000|2024-12-19 16:00:00|9244.5|9242.5|9246|9244|9252.5|9250.5|9244.5|9242.5|1858
1734624300000|2024-12-19 16:05:00|9246.5|9244.5|9240.5|9238.5|9247.5|9245.5|9240.5|9238.5|1332
1734624600000|2024-12-19 16:10:00|9239.5|9237.5|9239.5|9237.5|9246.5|9244.5|9238.5|9236.5|2258
1734624900000|2024-12-19 16:15:00|9240.5|9238.5|9244.5|9242.5|9245.5|9243.5|9238.5|9236.5|1639
1734625200000|2024-12-19 16:20:00|9243.5|9241.5|9245.5|9243.5|9247.5|9245.5|9242.5|9240.5|841
1734625500000|2024-12-19 16:25:00|9246.5|9244.5|9246.5|9244.5|9248.5|9246.5|9243.5|9241.5|967
1734625800000|2024-12-19 16:30:00|9245.5|9243.5|9243.5|9241.5|9246|9244|9243|9241|716
1734626100000|2024-12-19 16:35:00|9244.5|9242.5|9249.5|9247.5|9250.5|9248.5|9242.5|9240.5|934
1734626400000|2024-12-19 16:40:00|9250.5|9248.5|9249.5|9247.5|9250.5|9248.5|9247.5|9245.5|623
1734626700000|2024-12-19 16:45:00|9250|9248|9253.5|9251.5|9254.5|9252.5|9249.5|9247.5|711
1734627000000|2024-12-19 16:50:00|9254.5|9252.5|9251.5|9249.5|9254.5|9252.5|9250.5|9248.5|996
1734627300000|2024-12-19 16:55:00|9252.5|9250.5|9249.5|9247.5|9252.5|9250.5|9249.5|9247.5|427
1734627600000|2024-12-19 17:00:00|9249|9247|9246.5|9244.5|9249.5|9247.5|9244.5|9242.5|614
1734627900000|2024-12-19 17:05:00|9247.5|9245.5|9248|9246|9251.5|9249.5|9247.5|9245.5|437
1734628200000|2024-12-19 17:10:00|9248.5|9246.5|9247.5|9245.5|9249|9247|9246.5|9244.5|369
1734628500000|2024-12-19 17:15:00|9247|9245|9245.5|9243.5|9247.5|9245.5|9242.5|9240.5|247
1734628800000|2024-12-19 17:20:00|9245|9243|9243|9241|9245.5|9243.5|9242.5|9240.5|193
1734629100000|2024-12-19 17:25:00|9242.5|9240.5|9241.5|9239.5|9243.5|9241.5|9240.5|9238.5|192
1734629400000|2024-12-19 17:30:00|9241|9239|9236.5|9234.5|9241|9239|9235.5|9233.5|161
1734629700000|2024-12-19 17:35:00|9236|9234|9235.5|9233.5|9236.5|9234.5|9233.5|9231.5|212
1734630000000|2024-12-19 17:40:00|9234.5|9232.5|9233|9231|9236.5|9234.5|9232.5|9230.5|205
1734630300000|2024-12-19 17:45:00|9232.5|9230.5|9233|9231|9234.5|9232.5|9231.5|9229.5|288
1734630600000|2024-12-19 17:50:00|9232.5|9230.5|9230|9228|9234.5|9232.5|9230|9228|233
1734630900000|2024-12-19 17:55:00|9230.5|9228.5|9225|9223|9230.5|9228.5|9223.5|9221.5|397
1734681600000|2024-12-20 08:00:00|9238|9235.5|9237.5|9235.5|9238|9235.5|9223.5|9221.5|1912
1734681900000|2024-12-20 08:05:00|9236.5|9234.5|9248|9246|9248.5|9246.5|9234.5|9232.5|1437
1734682200000|2024-12-20 08:10:00|9247.5|9245.5|9245.5|9243.5|9248.5|9246.5|9241.5|9239.5|954
1734682500000|2024-12-20 08:15:00|9245|9243|9237|9235|9246.5|9244.5|9234.5|9232.5|919
1734682800000|2024-12-20 08:20:00|9237.5|9235.5|9232.5|9230.5|9238.5|9236.5|9232.5|9230.5|923
1734683100000|2024-12-20 08:25:00|9232|9230|9237.5|9235.5|9237.5|9235.5|9230.5|9228.5|1261
1734683400000|2024-12-20 08:30:00|9237|9235|9226.5|9224.5|9237|9235|9223.5|9221.5|1198
1734683700000|2024-12-20 08:35:00|9225.5|9223.5|9222.5|9220.5|9226.5|9224.5|9221.5|9219.5|738
1734684000000|2024-12-20 08:40:00|9222|9220|9222|9220|9223.5|9221.5|9219.5|9217.5|707
1734684300000|2024-12-20 08:45:00|9222.5|9220.5|9222.5|9220.5|9225.5|9223.5|9219.5|9217.5|553
1734684600000|2024-12-20 08:50:00|9223|9221|9223.5|9221.5|9228.5|9226.5|9222.5|9220.5|735
1734684900000|2024-12-20 08:55:00|9224.5|9222.5|9224.5|9222.5|9225.5|9223.5|9220|9218|962
1734685200000|2024-12-20 09:00:00|9225|9223|9235.5|9233.5|9237.5|9235.5|9222.5|9220.5|1215
1734685500000|2024-12-20 09:05:00|9236.5|9234.5|9240.5|9238.5|9241|9239|9235.5|9233.5|593
1734685800000|2024-12-20 09:10:00|9241.5|9239.5|9245|9243|9245.5|9243.5|9237.5|9235.5|809
1734686100000|2024-12-20 09:15:00|9245.5|9243.5|9240.5|9238.5|9247.5|9245.5|9240.5|9238.5|864
1734686400000|2024-12-20 09:20:00|9241.5|9239.5|9236.5|9234.5|9241.5|9239.5|9236|9234|433
1734686700000|2024-12-20 09:25:00|9236|9234|9233.5|9231.5|9236.5|9234.5|9233.5|9231.5|389
1734687000000|2024-12-20 09:30:00|9233|9231|9237.5|9235.5|9238|9236|9230.5|9228.5|680
1734687300000|2024-12-20 09:35:00|9236.5|9234.5|9238.5|9236.5|9239.5|9237.5|9234.5|9232.5|503
1734687600000|2024-12-20 09:40:00|9237.5|9235.5|9237.5|9235.5|9239.5|9237.5|9235.5|9233.5|390
1734687900000|2024-12-20 09:45:00|9236.5|9234.5|9242.5|9240.5|9243|9241|9236.5|9234.5|358
1734688200000|2024-12-20 09:50:00|9243.5|9241.5|9241.5|9239.5|9243.5|9241.5|9239.5|9237.5|404
1734688500000|2024-12-20 09:55:00|9242|9240|9245.5|9243.5|9245.5|9243.5|9241.5|9239.5|517
1734688800000|2024-12-20 10:00:00|9244.5|9242.5|9245.5|9243.5|9247.5|9245.5|9242|9240|815
1734689100000|2024-12-20 10:05:00|9246.5|9244.5|9244.5|9242.5|9247|9245|9244|9242|327
1734689400000|2024-12-20 10:10:00|9245.5|9243.5|9246.5|9244.5|9246.5|9244.5|9242.5|9240.5|690
1734689700000|2024-12-20 10:15:00|9246|9244|9246.5|9244.5|9247.5|9245.5|9245.5|9243.5|354
1734690000000|2024-12-20 10:20:00|9247|9245|9247.5|9245.5|9249.5|9247.5|9246.5|9244.5|342
1734690300000|2024-12-20 10:25:00|9248.5|9246.5|9248.5|9246.5|9251.5|9249.5|9247.5|9245.5|744
1734690600000|2024-12-20 10:30:00|9249|9247|9250.5|9248.5|9252.5|9250.5|9247.5|9245.5|921
1734690900000|2024-12-20 10:35:00|9251.5|9249.5|9253.5|9251.5|9253.5|9251.5|9251.5|9249.5|460
1734691200000|2024-12-20 10:40:00|9253|9251|9253.5|9251.5|9255.5|9253.5|9252.5|9250.5|405
1734691500000|2024-12-20 10:45:00|9254|9252|9255.5|9253.5|9256|9254|9254|9252|354
1734691800000|2024-12-20 10:50:00|9256|9254|9257.5|9255.5|9257.5|9255.5|9254.5|9252.5|642
1734692100000|2024-12-20 10:55:00|9256.5|9254.5|9260.5|9258.5|9260.5|9258.5|9255.5|9253.5|980
1734692400000|2024-12-20 11:00:00|9261|9259|9265.5|9263.5|9265.5|9263.5|9261|9259|1293
1734692700000|2024-12-20 11:05:00|9264.5|9262.5|9266.5|9264.5|9267.5|9265.5|9264.5|9262.5|386
1734693000000|2024-12-20 11:10:00|9267|9265|9263.5|9261.5|9269.5|9267.5|9263.5|9261.5|556
1734693300000|2024-12-20 11:15:00|9264.5|9262.5|9264.5|9262.5|9266.5|9264.5|9262.5|9260.5|288
1734693600000|2024-12-20 11:20:00|9263.5|9261.5|9266.5|9264.5|9266.5|9264.5|9262.5|9260.5|343
1734693900000|2024-12-20 11:25:00|9265.5|9263.5|9268.5|9266.5|9269.5|9267.5|9263.5|9261.5|533
1734694200000|2024-12-20 11:30:00|9269.5|9267.5|9275.5|9273.5|9275.5|9273.5|9268.5|9266.5|1226
1734694500000|2024-12-20 11:35:00|9274.5|9272.5|9271|9269|9274.5|9272.5|9271|9269|803
1734694800000|2024-12-20 11:40:00|9271.5|9269.5|9268.5|9266.5|9273|9271|9268.5|9266.5|861
1734695100000|2024-12-20 11:45:00|9267.5|9265.5|9264.5|9262.5|9268|9266|9261.5|9259.5|796
1734695400000|2024-12-20 11:50:00|9265.5|9263.5|9266.5|9264.5|9267.5|9265.5|9264.5|9262.5|408
1734695700000|2024-12-20 11:55:00|9265.5|9263.5|9258.5|9256.5|9265.5|9263.5|9258.5|9256.5|730
1734696000000|2024-12-20 12:00:00|9259|9257|9256.5|9254.5|9259.5|9257.5|9255|9253|1219
1734696300000|2024-12-20 12:05:00|9256|9254|9254.5|9252.5|9262|9260|9254.5|9252.5|607
1734696600000|2024-12-20 12:10:00|9255.5|9253.5|9263.5|9261.5|9263.5|9261.5|9255.5|9253.5|1022
1734696900000|2024-12-20 12:15:00|9262.5|9260.5|9264.5|9262.5|9264.5|9262.5|9259.5|9257.5|1113
1734697200000|2024-12-20 12:20:00|9264|9262|9267.5|9265.5|9267.5|9265.5|9263.5|9261.5|658
1734697500000|2024-12-20 12:25:00|9266.5|9264.5|9271.5|9269.5|9271.5|9269.5|9266.5|9264.5|656
1734697800000|2024-12-20 12:30:00|9271|9269|9269.5|9267.5|9272.5|9270.5|9268.5|9266.5|705
1734698100000|2024-12-20 12:35:00|9270.5|9268.5|9264.5|9262.5|9270.5|9268.5|9264|9262|1081
1734698400000|2024-12-20 12:40:00|9263.5|9261.5|9262.5|9260.5|9266.5|9264.5|9262.5|9260.5|536
1734698700000|2024-12-20 12:45:00|9263|9261|9261.5|9259.5|9263.5|9261.5|9261.5|9259.5|277
1734699000000|2024-12-20 12:50:00|9262.5|9260.5|9269.5|9267.5|9271.5|9269.5|9262.5|9260.5|911
1734699300000|2024-12-20 12:55:00|9270.5|9268.5|9268.5|9266.5|9270.5|9268.5|9267.5|9265.5|394
1734699600000|2024-12-20 13:00:00|9268|9266|9272|9270|9275.5|9273.5|9266.5|9264.5|1401
1734699900000|2024-12-20 13:05:00|9272.5|9270.5|9272.5|9270.5|9276.5|9274.5|9271.5|9269.5|2099
1734700200000|2024-12-20 13:10:00|9273.5|9271.5|9273.5|9271.5|9274.5|9272.5|9268.5|9266.5|1439
1734700500000|2024-12-20 13:15:00|9274.5|9272.5|9271.5|9269.5|9274.5|9272.5|9267.5|9265.5|717
1734700800000|2024-12-20 13:20:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9269.5|9267.5|579
1734701100000|2024-12-20 13:25:00|9272.5|9270.5|9271|9268|9273.5|9271.5|9268.5|9266.5|886
1734701400000|2024-12-20 13:30:00|9270.5|9269|9280.5|9278.5|9285.5|9283.5|9269.5|9267.5|1788
1734701700000|2024-12-20 13:35:00|9279.5|9277.5|9276.5|9274.5|9284.5|9282.5|9274.5|9272.5|1290
1734702000000|2024-12-20 13:40:00|9277.5|9275.5|9286.5|9284.5|9288.5|9286.5|9276.5|9274.5|884
1734702300000|2024-12-20 13:45:00|9285.5|9283.5|9285|9283|9288.5|9286.5|9283.5|9281.5|1079
1734702600000|2024-12-20 13:50:00|9284.5|9282.5|9284.5|9282.5|9286.5|9284.5|9281|9279|959
1734702900000|2024-12-20 13:55:00|9285.5|9283.5|9281.5|9279.5|9288.5|9286.5|9280|9278|903
1734703200000|2024-12-20 14:00:00|9282|9280|9280.5|9278.5|9286.5|9284.5|9279.5|9277.5|761
1734703500000|2024-12-20 14:05:00|9280|9278|9281.5|9279.5|9281.5|9279.5|9277.5|9275.5|734
1734703800000|2024-12-20 14:10:00|9282.5|9280.5|9279.5|9277.5|9284.5|9282.5|9278.5|9276.5|990
1734704100000|2024-12-20 14:15:00|9280|9278|9276.5|9274.5|9281|9279|9275.5|9273.5|771
1734704400000|2024-12-20 14:20:00|9277|9275|9285.5|9283.5|9285.5|9283.5|9276.5|9274.5|640
1734704700000|2024-12-20 14:25:00|9286.5|9284.5|9283.5|9281.5|9287.5|9285.5|9283.5|9281.5|614
1734705000000|2024-12-20 14:30:00|9282.5|9280.5|9284.5|9282.5|9288.5|9286.5|9280.5|9278.5|642
1734705300000|2024-12-20 14:35:00|9285.5|9283.5|9289.5|9287.5|9290.5|9288.5|9284|9282|503
1734705600000|2024-12-20 14:40:00|9290.5|9288.5|9287.5|9285.5|9290.5|9288.5|9287|9285|939
1734705900000|2024-12-20 14:45:00|9288.5|9286.5|9289.5|9287.5|9291.5|9289.5|9286.5|9284.5|592
1734706200000|2024-12-20 14:50:00|9288.5|9286.5|9283.5|9281.5|9289.5|9287.5|9283.5|9281.5|708
1734706500000|2024-12-20 14:55:00|9284|9282|9285.5|9283.5|9286.5|9284.5|9283.5|9281.5|602
1734706800000|2024-12-20 15:00:00|9286|9284|9289.5|9287.5|9289.5|9287.5|9278.5|9276.5|1407
1734707100000|2024-12-20 15:05:00|9290.5|9288.5|9295.5|9293.5|9296.5|9294.5|9290.5|9288.5|1420
1734707400000|2024-12-20 15:10:00|9293.5|9291.5|9290.5|9288.5|9294.5|9292.5|9287.5|9285.5|747
1734707700000|2024-12-20 15:15:00|9291.5|9289.5|9294.5|9292.5|9297.5|9295.5|9286.5|9284.5|1090
1734708000000|2024-12-20 15:20:00|9294|9292|9291.5|9289.5|9298.5|9296.5|9291.5|9289.5|754
1734708300000|2024-12-20 15:25:00|9290.5|9288.5|9286.5|9284.5|9291.5|9289.5|9282.5|9280.5|1199
1734708600000|2024-12-20 15:30:00|9287.5|9285.5|9291|9289|9292.5|9290.5|9286.5|9284.5|762
1734708900000|2024-12-20 15:35:00|9290.5|9288.5|9297.5|9295.5|9298.5|9296.5|9290.5|9288.5|409
1734709200000|2024-12-20 15:40:00|9298|9296|9302.5|9300.5|9305|9303|9297.5|9295.5|1398
1734709500000|2024-12-20 15:45:00|9301.5|9299.5|9308.5|9306.5|9308.5|9306.5|9301.5|9299.5|915
1734709800000|2024-12-20 15:50:00|9307.5|9305.5|9305.5|9303.5|9307.5|9305.5|9303.5|9301.5|638
1734710100000|2024-12-20 15:55:00|9304.5|9302.5|9305.5|9303.5|9308.5|9306.5|9304.5|9302.5|517
1734710400000|2024-12-20 16:00:00|9304.5|9302.5|9300|9298|9306.5|9304.5|9298.5|9296.5|1167
1734710700000|2024-12-20 16:05:00|9299.5|9297.5|9298.5|9296.5|9303.5|9301.5|9298.5|9296.5|929
1734711000000|2024-12-20 16:10:00|9299|9297|9294.5|9292.5|9299.5|9297.5|9293.5|9291.5|1957
1734711300000|2024-12-20 16:15:00|9295.5|9293.5|9294.5|9292.5|9296.5|9294.5|9294.5|9292.5|1135
1734711600000|2024-12-20 16:20:00|9295|9293|9296.5|9294.5|9297.5|9295.5|9293.5|9291.5|614
1734711900000|2024-12-20 16:25:00|9297.5|9295.5|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|663
1734712200000|2024-12-20 16:30:00|9298.5|9296.5|9294.5|9292.5|9298.5|9296.5|9292.5|9290.5|718
1734712500000|2024-12-20 16:35:00|9295.5|9293.5|9301.5|9299.5|9301.5|9299.5|9295.5|9293.5|766
1734712800000|2024-12-20 16:40:00|9301|9299|9305|9303|9306.5|9304.5|9300.5|9298.5|620
1734713100000|2024-12-20 16:45:00|9305.5|9303.5|9305.5|9303.5|9306.5|9304.5|9304.5|9302.5|415
1734713400000|2024-12-20 16:50:00|9306.5|9304.5|9305.5|9303.5|9306.5|9304.5|9304.5|9302.5|411
1734713700000|2024-12-20 16:55:00|9306|9304|9307.5|9305.5|9307.5|9305.5|9305|9303|486
1734714000000|2024-12-20 17:00:00|9307|9305|9306.5|9304.5|9308|9306|9305.5|9303.5|400
1734714300000|2024-12-20 17:05:00|9307|9305|9307.5|9305.5|9308.5|9306.5|9306.5|9304.5|292
1734714600000|2024-12-20 17:10:00|9308|9306|9307.5|9305.5|9309.5|9307.5|9307.5|9305.5|431
1734714900000|2024-12-20 17:15:00|9308|9306|9305.5|9303.5|9309.5|9307.5|9305.5|9303.5|314
1734715200000|2024-12-20 17:20:00|9305|9303|9306|9304|9306.5|9304.5|9303.5|9301.5|129
1734715500000|2024-12-20 17:25:00|9306.5|9304.5|9303.5|9301.5|9306.5|9304.5|9303.5|9301.5|148
1734715800000|2024-12-20 17:30:00|9303|9301|9302.5|9300.5|9303.5|9301.5|9302.5|9300.5|141
1734716100000|2024-12-20 17:35:00|9303|9301|9302.5|9300.5|9303.5|9301.5|9302.5|9300.5|233
1734716400000|2024-12-20 17:40:00|9301.5|9299.5|9304|9302|9304.5|9302.5|9301.5|9299.5|300
1734716700000|2024-12-20 17:45:00|9303.5|9301.5|9301.5|9299.5|9304|9302|9300|9298|275
1734717000000|2024-12-20 17:50:00|9301|9299|9302|9300|9303|9301|9298.5|9296.5|381
1734717300000|2024-12-20 17:55:00|9301.5|9299.5|9294|9292|9301.5|9299.5|9294|9292|416
1734940800000|2024-12-23 08:00:00|9270.5|9268.5|9271.5|9269.5|9274|9272|9266.5|9264.5|1449
1734941100000|2024-12-23 08:05:00|9272.5|9270.5|9268.5|9266.5|9272.5|9270.5|9268.5|9266.5|840
1734941400000|2024-12-23 08:10:00|9267.5|9265.5|9272.5|9270.5|9274.5|9272.5|9267.5|9265.5|796
1734941700000|2024-12-23 08:15:00|9272|9270|9271.5|9269.5|9274.5|9272.5|9270.5|9268.5|426
1734942000000|2024-12-23 08:20:00|9272|9270|9279.5|9277.5|9279.5|9277.5|9272|9270|609
1734942300000|2024-12-23 08:25:00|9280|9278|9270.5|9268.5|9280.5|9278.5|9270.5|9268.5|1010
1734942600000|2024-12-23 08:30:00|9270|9268|9267.5|9265.5|9271.5|9269.5|9267.5|9265.5|1729
1734942900000|2024-12-23 08:35:00|9268.5|9266.5|9259.5|9257.5|9268.5|9266.5|9259.5|9257.5|858
1734943200000|2024-12-23 08:40:00|9260.5|9258.5|9264.5|9262.5|9265.5|9263.5|9259.5|9257.5|938
1734943500000|2024-12-23 08:45:00|9265.5|9263.5|9257.5|9255.5|9266.5|9264.5|9257.5|9255.5|678
1734943800000|2024-12-23 08:50:00|9257|9255|9259.5|9257.5|9263.5|9261.5|9256.5|9254.5|833
1734944100000|2024-12-23 08:55:00|9260|9258|9255.5|9253.5|9260.5|9258.5|9255.5|9253.5|574
1734944400000|2024-12-23 09:00:00|9254.5|9252.5|9253.5|9251.5|9255.5|9253.5|9251.5|9249.5|920
1734944700000|2024-12-23 09:05:00|9253|9251|9254.5|9252.5|9256.5|9254.5|9251.5|9249.5|705
1734945000000|2024-12-23 09:10:00|9253.5|9251.5|9250.5|9248.5|9253.5|9251.5|9250.5|9248.5|676
1734945300000|2024-12-23 09:15:00|9249.5|9247.5|9250.5|9248.5|9253.5|9251.5|9249.5|9247.5|736
1734945600000|2024-12-23 09:20:00|9250|9248|9250.5|9248.5|9256.5|9254.5|9249.5|9247.5|1259
1734945900000|2024-12-23 09:25:00|9249.5|9247.5|9253.5|9251.5|9253.5|9251.5|9249.5|9247.5|409
1734946200000|2024-12-23 09:30:00|9254.5|9252.5|9253.5|9251.5|9256.5|9254.5|9253.5|9251.5|441
1734946500000|2024-12-23 09:35:00|9254.5|9252.5|9255.5|9253.5|9257.5|9255.5|9254.5|9252.5|365
1734946800000|2024-12-23 09:40:00|9256|9254|9257.5|9255.5|9258.5|9256.5|9255.5|9253.5|416
1734947100000|2024-12-23 09:45:00|9258|9256|9255.5|9253.5|9258.5|9256.5|9254.5|9252.5|780
1734947400000|2024-12-23 09:50:00|9254.5|9252.5|9251.5|9249.5|9254.5|9252.5|9251.5|9249.5|500
1734947700000|2024-12-23 09:55:00|9252.5|9250.5|9256.5|9254.5|9256.5|9254.5|9252.5|9250.5|470
1734948000000|2024-12-23 10:00:00|9257.5|9255.5|9262.5|9260.5|9262.5|9260.5|9257.5|9255.5|564
1734948300000|2024-12-23 10:05:00|9261.5|9259.5|9264.5|9262.5|9266.5|9264.5|9260.5|9258.5|522
1734948600000|2024-12-23 10:10:00|9263.5|9261.5|9260.5|9258.5|9265.5|9263.5|9260.5|9258.5|606
1734948900000|2024-12-23 10:15:00|9259.5|9257.5|9263.5|9261.5|9263.5|9261.5|9259.5|9257.5|471
1734949200000|2024-12-23 10:20:00|9264.5|9262.5|9264.5|9262.5|9266.5|9264.5|9263.5|9261.5|479
1734949500000|2024-12-23 10:25:00|9264|9262|9264.5|9262.5|9267.5|9265.5|9263.5|9261.5|571
1734949800000|2024-12-23 10:30:00|9265|9263|9270.5|9268.5|9270.5|9268.5|9264.5|9262.5|852
1734950100000|2024-12-23 10:35:00|9271|9269|9268.5|9266.5|9271.5|9269.5|9268.5|9266.5|744
1734950400000|2024-12-23 10:40:00|9269.5|9267.5|9272.5|9270.5|9274.5|9272.5|9268.5|9266.5|413
1734950700000|2024-12-23 10:45:00|9273|9271|9273.5|9271.5|9274.5|9272.5|9271.5|9269.5|476
1734951000000|2024-12-23 10:50:00|9272.5|9270.5|9270|9268|9273.5|9271.5|9268.5|9266.5|416
1734951300000|2024-12-23 10:55:00|9269.5|9267.5|9268.5|9266.5|9272.5|9270.5|9268.5|9266.5|566
1734951600000|2024-12-23 11:00:00|9268|9266|9267.5|9265.5|9269.5|9267.5|9266.5|9264.5|341
1734951900000|2024-12-23 11:05:00|9266.5|9264.5|9265.5|9263.5|9266.5|9264.5|9263.5|9261.5|935
1734952200000|2024-12-23 11:10:00|9264.5|9262.5|9264.5|9262.5|9265|9263|9260.5|9258.5|617
1734952500000|2024-12-23 11:15:00|9263.5|9261.5|9263.5|9261.5|9264.5|9262.5|9261.5|9259.5|673
1734952800000|2024-12-23 11:20:00|9264.5|9262.5|9264.5|9262.5|9266.5|9264.5|9263.5|9261.5|205
1734953100000|2024-12-23 11:25:00|9265.5|9263.5|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|298
1734953400000|2024-12-23 11:30:00|9265|9263|9263.5|9261.5|9265.5|9263.5|9263.5|9261.5|146
1734953700000|2024-12-23 11:35:00|9264.5|9262.5|9266.5|9264.5|9266.5|9264.5|9264.5|9262.5|133
1734954000000|2024-12-23 11:40:00|9265.5|9263.5|9269.5|9267.5|9269.5|9267.5|9264|9262|452
1734954300000|2024-12-23 11:45:00|9270.5|9268.5|9273.5|9271.5|9273.5|9271.5|9270.5|9268.5|469
1734954600000|2024-12-23 11:50:00|9272.5|9270.5|9271|9269|9274.5|9272.5|9270.5|9268.5|753
1734954900000|2024-12-23 11:55:00|9271.5|9269.5|9271.5|9269.5|9272.5|9270.5|9269.5|9267.5|174
1734955200000|2024-12-23 12:00:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9268.5|9266.5|350
1734955500000|2024-12-23 12:05:00|9271|9269|9272.5|9270.5|9273.5|9271.5|9270|9268|204
1734955800000|2024-12-23 12:10:00|9271.5|9269.5|9272.5|9270.5|9273|9271|9269.5|9267.5|301
1734956100000|2024-12-23 12:15:00|9271.5|9269.5|9271.5|9269.5|9272.5|9270.5|9270.5|9268.5|132
1734956400000|2024-12-23 12:20:00|9272.5|9270.5|9270|9268|9273.5|9271.5|9270|9268|195
1734956700000|2024-12-23 12:25:00|9270.5|9268.5|9265.5|9263.5|9270.5|9268.5|9262.5|9260.5|483
1734957000000|2024-12-23 12:30:00|9266|9264|9263.5|9261.5|9266.5|9264.5|9260.5|9258.5|335
1734957300000|2024-12-23 12:35:00|9262.5|9260.5|9258.5|9256.5|9262.5|9260.5|9258.5|9256.5|251
1734957600000|2024-12-23 12:40:00|9259.5|9257.5|9260.5|9258.5|9262.5|9260.5|9257.5|9255.5|424
1734957900000|2024-12-23 12:45:00|9259.5|9257.5|9259.5|9257.5|9259.5|9257.5|9257.5|9255.5|300
1734958200000|2024-12-23 12:50:00|9260.5|9258.5|9255.5|9253.5|9260.5|9258.5|9254.5|9252.5|255
1734958500000|2024-12-23 12:55:00|9256.5|9254.5|9260.5|9258.5|9260.5|9258.5|9255|9253|323
1734958800000|2024-12-23 13:00:00|9259.5|9257.5|9253.5|9251.5|9261.5|9259.5|9253.5|9251.5|535
1734959100000|2024-12-23 13:05:00|9254|9252|9253.5|9251.5|9254.5|9252.5|9250.5|9248.5|420
1734959400000|2024-12-23 13:10:00|9254.5|9252.5|9252.5|9250.5|9255.5|9253.5|9251.5|9249.5|270
1734959700000|2024-12-23 13:15:00|9252|9250|9254.5|9252.5|9255.5|9253.5|9251.5|9249.5|380
1734960000000|2024-12-23 13:20:00|9253.5|9251.5|9256.5|9254.5|9256.5|9254.5|9250.5|9248.5|459
1734960300000|2024-12-23 13:25:00|9257|9255|9257|9255|9259.5|9257.5|9256.5|9254.5|701
1734960600000|2024-12-23 13:30:00|9257.5|9255.5|9251.5|9249.5|9258.5|9256.5|9251.5|9249.5|262
1734960900000|2024-12-23 13:35:00|9252|9250|9249.5|9247.5|9255.5|9253.5|9249.5|9247.5|537
1734961200000|2024-12-23 13:40:00|9250.5|9248.5|9246.5|9244.5|9251.5|9249.5|9245.5|9243.5|570
1734961500000|2024-12-23 13:45:00|9246|9244|9249.5|9247.5|9251.5|9249.5|9245.5|9243.5|325
1734961800000|2024-12-23 13:50:00|9249|9247|9247.5|9245.5|9252.5|9250.5|9247|9245|706
1734962100000|2024-12-23 13:55:00|9247|9245|9246.5|9244.5|9248.5|9246.5|9245.5|9243.5|654
1734962400000|2024-12-23 14:00:00|9247|9245|9251.5|9249.5|9252.5|9250.5|9243.5|9241.5|535
1734962700000|2024-12-23 14:05:00|9252.5|9250.5|9258|9256|9258.5|9256.5|9251.5|9249.5|637
1734963000000|2024-12-23 14:10:00|9257.5|9255.5|9256.5|9254.5|9260.5|9258.5|9255.5|9253.5|479
1734963300000|2024-12-23 14:15:00|9257.5|9255.5|9257.5|9255.5|9257.5|9255.5|9254.5|9252.5|455
1734963600000|2024-12-23 14:20:00|9258.5|9256.5|9262.5|9260.5|9264.5|9262.5|9255.5|9253.5|680
1734963900000|2024-12-23 14:25:00|9263.5|9261.5|9263.5|9261.5|9266.5|9264.5|9261.5|9259.5|760
1734964200000|2024-12-23 14:30:00|9262.5|9260.5|9263.5|9261.5|9268.5|9266.5|9262.5|9260.5|658
1734964500000|2024-12-23 14:35:00|9264|9262|9262|9260|9264.5|9262.5|9261|9259|472
1734964800000|2024-12-23 14:40:00|9262.5|9260.5|9258.5|9256.5|9262.5|9260.5|9255.5|9253.5|884
1734965100000|2024-12-23 14:45:00|9257.5|9255.5|9252.5|9250.5|9257.5|9255.5|9252.5|9250.5|757
1734965400000|2024-12-23 14:50:00|9253.5|9251.5|9250.5|9248.5|9255.5|9253.5|9250.5|9248.5|377
1734965700000|2024-12-23 14:55:00|9251.5|9249.5|9253.5|9251.5|9254.5|9252.5|9248.5|9246.5|560
1734966000000|2024-12-23 15:00:00|9254|9252|9260.5|9258.5|9260.5|9258.5|9254|9252|697
1734966300000|2024-12-23 15:05:00|9259.5|9257.5|9256.5|9254.5|9264.5|9262.5|9256.5|9254.5|541
1734966600000|2024-12-23 15:10:00|9255.5|9253.5|9253.5|9251.5|9258.5|9256.5|9251.5|9249.5|938
1734966900000|2024-12-23 15:15:00|9254.5|9252.5|9252.5|9250.5|9257.5|9255.5|9251.5|9249.5|473
1734967200000|2024-12-23 15:20:00|9253.5|9251.5|9254.5|9252.5|9255.5|9253.5|9251.5|9249.5|539
1734967500000|2024-12-23 15:25:00|9254|9252|9253.5|9251.5|9257.5|9255.5|9253.5|9251.5|545
1734967800000|2024-12-23 15:30:00|9253|9251|9255.5|9253.5|9255.5|9253.5|9251.5|9249.5|467
1734968100000|2024-12-23 15:35:00|9256|9254|9255.5|9253.5|9257.5|9255.5|9254.5|9252.5|398
1734968400000|2024-12-23 15:40:00|9255|9253|9256.5|9254.5|9257.5|9255.5|9252.5|9250.5|523
1734968700000|2024-12-23 15:45:00|9255.5|9253.5|9255.5|9253.5|9262.5|9260.5|9254.5|9252.5|783
1734969000000|2024-12-23 15:50:00|9254.5|9252.5|9252.5|9250.5|9254.5|9252.5|9250.5|9248.5|684
1734969300000|2024-12-23 15:55:00|9253.5|9251.5|9252.5|9250.5|9254.5|9252.5|9251.5|9249.5|459
1734969600000|2024-12-23 16:00:00|9253|9251|9255.5|9253.5|9255.5|9253.5|9252.5|9250.5|454
1734969900000|2024-12-23 16:05:00|9255|9253|9249.5|9247.5|9255.5|9253.5|9248.5|9246.5|733
1734970200000|2024-12-23 16:10:00|9249|9247|9249.5|9247.5|9250.5|9248.5|9247.5|9245.5|892
1734970500000|2024-12-23 16:15:00|9250|9248|9249.5|9247.5|9250.5|9248.5|9248.5|9246.5|365
1734970800000|2024-12-23 16:20:00|9250|9248|9250.5|9248.5|9251.5|9249.5|9249.5|9247.5|403
1734971100000|2024-12-23 16:25:00|9251|9249|9249.5|9247.5|9252.5|9250.5|9249.5|9247.5|225
1734971400000|2024-12-23 16:30:00|9250.5|9248.5|9253.5|9251.5|9253.5|9251.5|9248.5|9246.5|364
1734971700000|2024-12-23 16:35:00|9254.5|9252.5|9255.5|9253.5|9256.5|9254.5|9253.5|9251.5|258
1734972000000|2024-12-23 16:40:00|9254.5|9252.5|9255.5|9253.5|9256.5|9254.5|9254.5|9252.5|126
1734972300000|2024-12-23 16:45:00|9256.5|9254.5|9257.5|9255.5|9257.5|9255.5|9256.5|9254.5|144
1734972600000|2024-12-23 16:50:00|9258.5|9256.5|9260.5|9258.5|9262.5|9260.5|9258.5|9256.5|286
1734972900000|2024-12-23 16:55:00|9261.5|9259.5|9262.5|9260.5|9263.5|9261.5|9260.5|9258.5|196
1734973200000|2024-12-23 17:00:00|9263|9261|9260.5|9258.5|9263.5|9261.5|9260.5|9258.5|141
1734973500000|2024-12-23 17:05:00|9261.5|9259.5|9258|9256|9262.5|9260.5|9257.5|9255.5|342
1734973800000|2024-12-23 17:10:00|9258.5|9256.5|9258|9256|9259.5|9257.5|9257.5|9255.5|42
1734974100000|2024-12-23 17:15:00|9258.5|9256.5|9256|9254|9260|9258|9255.5|9253.5|91
1734974400000|2024-12-23 17:20:00|9256.5|9254.5|9255.5|9253.5|9256.5|9254.5|9255|9253|57
1734974700000|2024-12-23 17:25:00|9255|9253|9252|9250|9255.5|9253.5|9251.5|9249.5|200
1734975000000|2024-12-23 17:30:00|9251.5|9249.5|9252.5|9250.5|9252.5|9250.5|9249.5|9247.5|114
1734975300000|2024-12-23 17:35:00|9253.5|9251.5|9253.5|9251.5|9254.5|9252.5|9252.5|9250.5|96
1734975600000|2024-12-23 17:40:00|9252.5|9250.5|9249.5|9247.5|9253.5|9251.5|9249.5|9247.5|382
1734975900000|2024-12-23 17:45:00|9250.5|9248.5|9251|9249|9251|9249|9248.5|9246.5|222
1734976200000|2024-12-23 17:50:00|9250.5|9248.5|9248.5|9246.5|9250.5|9248.5|9248.5|9246.5|96
1734976500000|2024-12-23 17:55:00|9249|9247|9250.5|9247.5|9252|9250|9247.5|9245.5|121
1735027200000|2024-12-24 08:00:00|9239.5|9237.5|9235.5|9233.5|9239.5|9237.5|9231.5|9229.5|543
1735027500000|2024-12-24 08:05:00|9236.5|9234.5|9233.5|9231.5|9236.5|9234.5|9232.5|9230.5|276
1735027800000|2024-12-24 08:10:00|9234|9232|9240.5|9238.5|9240.5|9238.5|9233.5|9231.5|428
1735028100000|2024-12-24 08:15:00|9239.5|9237.5|9239.5|9237.5|9240.5|9238.5|9236.5|9234.5|314
1735028400000|2024-12-24 08:20:00|9240.5|9238.5|9241.5|9239.5|9243.5|9241.5|9239.5|9237.5|279
1735028700000|2024-12-24 08:25:00|9242.5|9240.5|9238.5|9236.5|9242.5|9240.5|9237.5|9235.5|260
1735029000000|2024-12-24 08:30:00|9239|9237|9228.5|9226.5|9239|9237|9226.5|9224.5|420
1735029300000|2024-12-24 08:35:00|9227.5|9225.5|9231.5|9229.5|9232.5|9230.5|9227.5|9225.5|413
1735029600000|2024-12-24 08:40:00|9232|9230|9223.5|9221.5|9232|9230|9223.5|9221.5|661
1735029900000|2024-12-24 08:45:00|9222|9220|9222|9220|9226.5|9224.5|9221.5|9219.5|464
1735030200000|2024-12-24 08:50:00|9221.5|9219.5|9221.5|9219.5|9222.5|9220.5|9219.5|9217.5|271
1735030500000|2024-12-24 08:55:00|9220.5|9218.5|9219.5|9217.5|9220.5|9218.5|9217.5|9215.5|264
1735030800000|2024-12-24 09:00:00|9220|9218|9220.5|9218.5|9221.5|9219.5|9218.5|9216.5|608
1735031100000|2024-12-24 09:05:00|9221.5|9219.5|9222.5|9220.5|9222.5|9220.5|9221|9219|276
1735031400000|2024-12-24 09:10:00|9223.5|9221.5|9227.5|9225.5|9230.5|9228.5|9222.5|9220.5|476
1735031700000|2024-12-24 09:15:00|9228|9226|9227|9225|9229.5|9227.5|9224.5|9222.5|560
1735032000000|2024-12-24 09:20:00|9226.5|9224.5|9220.5|9218.5|9227|9225|9218.5|9216.5|463
1735032300000|2024-12-24 09:25:00|9219.5|9217.5|9220.5|9218.5|9225|9223|9219.5|9217.5|202
1735032600000|2024-12-24 09:30:00|9221|9219|9212.5|9210.5|9221|9219|9211.5|9209.5|500
1735032900000|2024-12-24 09:35:00|9211.5|9209.5|9210.5|9208.5|9214.5|9212.5|9208.5|9206.5|502
1735033200000|2024-12-24 09:40:00|9210|9208|9217.5|9215.5|9217.5|9215.5|9209.5|9207.5|202
1735033500000|2024-12-24 09:45:00|9216.5|9214.5|9209.5|9207.5|9217.5|9215.5|9209.5|9207.5|361
1735033800000|2024-12-24 09:50:00|9208.5|9206.5|9212.5|9210.5|9214.5|9212.5|9208.5|9206.5|248
1735034100000|2024-12-24 09:55:00|9213.5|9211.5|9218.5|9216.5|9219.5|9217.5|9213.5|9211.5|290
1735034400000|2024-12-24 10:00:00|9217.5|9215.5|9215.5|9213.5|9217.5|9215.5|9214.5|9212.5|195
1735034700000|2024-12-24 10:05:00|9216|9214|9218.5|9216.5|9218.5|9216.5|9215.5|9213.5|206
1735035000000|2024-12-24 10:10:00|9219.5|9217.5|9219.5|9217.5|9219.5|9217.5|9219.5|9217.5|53
1735035300000|2024-12-24 10:15:00|9219|9217|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|188
1735035600000|2024-12-24 10:20:00|9218.5|9216.5|9222.5|9220.5|9223.5|9221.5|9218.5|9216.5|185
1735035900000|2024-12-24 10:25:00|9221.5|9219.5|9214.5|9212.5|9221.5|9219.5|9212|9210|288
1735036200000|2024-12-24 10:30:00|9215.5|9213.5|9220.5|9218.5|9220.5|9218.5|9215.5|9213.5|137
1735036500000|2024-12-24 10:35:00|9219.5|9217.5|9219.5|9217.5|9220.5|9218.5|9219|9217|117
1735036800000|2024-12-24 10:40:00|9218.5|9216.5|9214.5|9212.5|9218.5|9216.5|9214.5|9212.5|299
1735037100000|2024-12-24 10:45:00|9215|9213|9217.5|9215.5|9218|9216|9214.5|9212.5|151
1735037400000|2024-12-24 10:50:00|9217|9215|9212.5|9210.5|9217|9215|9212.5|9210.5|111
1735037700000|2024-12-24 10:55:00|9213.5|9211.5|9215.5|9213.5|9215.5|9213.5|9212.5|9210.5|146
1735038000000|2024-12-24 11:00:00|9214.5|9212.5|9209.5|9207.5|9214.5|9212.5|9208.5|9206.5|234
1735038300000|2024-12-24 11:05:00|9209|9207|9208.5|9206.5|9210.5|9208.5|9207.5|9205.5|211
1735038600000|2024-12-24 11:10:00|9208|9206|9211.5|9209.5|9211.5|9209.5|9207|9205|246
1735038900000|2024-12-24 11:15:00|9212.5|9210.5|9209.5|9207.5|9213.5|9211.5|9209|9207|153
1735039200000|2024-12-24 11:20:00|9209|9207|9211.5|9209.5|9211.5|9209.5|9207.5|9205.5|217
1735039500000|2024-12-24 11:25:00|9212|9210|9208.5|9206.5|9212|9210|9207.5|9205.5|179
1735039800000|2024-12-24 11:30:00|9208|9206|9209.5|9207.5|9209.5|9207.5|9208|9206|293
1735040100000|2024-12-24 11:35:00|9210.5|9208.5|9209.5|9207.5|9210.5|9208.5|9209.5|9207.5|147
1735040400000|2024-12-24 11:40:00|9208.5|9206.5|9210.5|9208.5|9210.5|9208.5|9208.5|9206.5|348
1735040700000|2024-12-24 11:45:00|9210|9208|9203|9201|9210.5|9208.5|9203|9201|426
1735041000000|2024-12-24 11:50:00|9202.5|9200.5|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|589
1735041300000|2024-12-24 11:55:00|9203|9201|9207.5|9205.5|9209.5|9207.5|9202.5|9200.5|311
1735041600000|2024-12-24 12:00:00|9208|9206|9206.5|9204.5|9210.5|9208.5|9205.5|9203.5|343
1735041900000|2024-12-24 12:05:00|9204.5|9202.5|9203|9201|9204.5|9202.5|9201.5|9199.5|303
1735042200000|2024-12-24 12:10:00|9202.5|9200.5|9214|9212|9215|9213|9199|9197|822
1735286400000|2024-12-27 08:00:00|9197.5|9196|9188.5|9186.5|9197.5|9196|9178.5|9176.5|1651
1735286700000|2024-12-27 08:05:00|9186.5|9184.5|9179.5|9177.5|9186.5|9184.5|9177.5|9175.5|1421
1735287000000|2024-12-27 08:10:00|9178.5|9176.5|9182|9180|9182.5|9180.5|9177.5|9175.5|1022
1735287300000|2024-12-27 08:15:00|9182.5|9180.5|9179.5|9177.5|9182.5|9180.5|9178.5|9176.5|674
1735287600000|2024-12-27 08:20:00|9179|9177|9180.5|9178.5|9183.5|9181.5|9176.5|9174.5|740
1735287900000|2024-12-27 08:25:00|9179.5|9177.5|9183.5|9181.5|9183.5|9181.5|9178.5|9176.5|703
1735288200000|2024-12-27 08:30:00|9182.5|9180.5|9192.5|9190.5|9193.5|9191.5|9182.5|9180.5|1305
1735288500000|2024-12-27 08:35:00|9191.5|9189.5|9194.5|9192.5|9196.5|9194.5|9191.5|9189.5|941
1735288800000|2024-12-27 08:40:00|9193.5|9191.5|9184.5|9182.5|9193.5|9191.5|9183.5|9181.5|685
1735289100000|2024-12-27 08:45:00|9183.5|9181.5|9181.5|9179.5|9184.5|9182.5|9179.5|9177.5|714
1735289400000|2024-12-27 08:50:00|9180.5|9178.5|9179.5|9177.5|9183|9181|9177.5|9175.5|453
1735289700000|2024-12-27 08:55:00|9178.5|9176.5|9178.5|9176.5|9182.5|9180.5|9178.5|9176.5|552
1735290000000|2024-12-27 09:00:00|9177.5|9175.5|9182.5|9180.5|9182.5|9180.5|9175.5|9173.5|420
1735290300000|2024-12-27 09:05:00|9182|9180|9182.5|9180.5|9185.5|9183.5|9180.5|9178.5|549
1735290600000|2024-12-27 09:10:00|9181.5|9179.5|9180.5|9178.5|9181.5|9179.5|9176.5|9174.5|520
1735290900000|2024-12-27 09:15:00|9181.5|9179.5|9176.5|9174.5|9181.5|9179.5|9175.5|9173.5|413
1735291200000|2024-12-27 09:20:00|9175.5|9173.5|9179.5|9177.5|9180.5|9178.5|9173.5|9171.5|849
1735291500000|2024-12-27 09:25:00|9179|9177|9177.5|9175.5|9179|9177|9176.5|9174.5|285
1735291800000|2024-12-27 09:30:00|9176.5|9174.5|9172|9170|9176.5|9174.5|9171|9169|1079
1735292100000|2024-12-27 09:35:00|9171.5|9169.5|9172.5|9170.5|9173|9171|9170.5|9168.5|572
1735292400000|2024-12-27 09:40:00|9171.5|9169.5|9172.5|9170.5|9172.5|9170.5|9170.5|9168.5|413
1735292700000|2024-12-27 09:45:00|9171.5|9169.5|9170|9168|9173.5|9171.5|9169.5|9167.5|323
1735293000000|2024-12-27 09:50:00|9169.5|9167.5|9172.5|9170.5|9173.5|9171.5|9169.5|9167.5|528
1735293300000|2024-12-27 09:55:00|9171.5|9169.5|9170.5|9168.5|9171.5|9169.5|9170.5|9168.5|445
1735293600000|2024-12-27 10:00:00|9171.5|9169.5|9176.5|9174.5|9176.5|9174.5|9170.5|9168.5|845
1735293900000|2024-12-27 10:05:00|9175.5|9173.5|9175.5|9173.5|9176.5|9174.5|9174|9172|458
1735294200000|2024-12-27 10:10:00|9176.5|9174.5|9175.5|9173.5|9176.5|9174.5|9174.5|9172.5|244
1735294500000|2024-12-27 10:15:00|9176.5|9174.5|9177.5|9175.5|9178.5|9176.5|9175.5|9173.5|519
1735294800000|2024-12-27 10:20:00|9177|9175|9175.5|9173.5|9177|9175|9173.5|9171.5|758
1735295100000|2024-12-27 10:25:00|9174.5|9172.5|9170.5|9168.5|9174.5|9172.5|9169.5|9167.5|875
1735295400000|2024-12-27 10:30:00|9169.5|9167.5|9171.5|9169.5|9171.5|9169.5|9167.5|9165.5|820
1735295700000|2024-12-27 10:35:00|9170.5|9168.5|9166.5|9164.5|9170.5|9168.5|9165|9163|390
1735296000000|2024-12-27 10:40:00|9165.5|9163.5|9169.5|9167.5|9171.5|9169.5|9165.5|9163.5|586
1735296300000|2024-12-27 10:45:00|9170|9168|9171.5|9169.5|9172|9170|9167.5|9165.5|482
1735296600000|2024-12-27 10:50:00|9172.5|9170.5|9173.5|9171.5|9173.5|9171.5|9172.5|9170.5|410
1735296900000|2024-12-27 10:55:00|9172.5|9170.5|9178|9176|9178|9176|9172.5|9170.5|615
1735297200000|2024-12-27 11:00:00|9177.5|9175.5|9179.5|9177.5|9179.5|9177.5|9177.5|9175.5|1034
1735297500000|2024-12-27 11:05:00|9178.5|9176.5|9181.5|9179.5|9181.5|9179.5|9178.5|9176.5|519
1735297800000|2024-12-27 11:10:00|9181|9179|9175.5|9173.5|9181|9179|9175|9173|307
1735298100000|2024-12-27 11:15:00|9175|9173|9173.5|9171.5|9175.5|9173.5|9172.5|9170.5|129
1735298400000|2024-12-27 11:20:00|9174.5|9172.5|9175.5|9173.5|9175.5|9173.5|9173.5|9171.5|203
1735298700000|2024-12-27 11:25:00|9176|9174|9174.5|9172.5|9176.5|9174.5|9174.5|9172.5|175
1735299000000|2024-12-27 11:30:00|9173.5|9171.5|9172.5|9170.5|9174.5|9172.5|9172.5|9170.5|79
1735299300000|2024-12-27 11:35:00|9173|9171|9176|9174|9176.5|9174.5|9172.5|9170.5|163
1735299600000|2024-12-27 11:40:00|9175.5|9173.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|192
1735299900000|2024-12-27 11:45:00|9174.5|9172.5|9174|9172|9174.5|9172.5|9172.5|9170.5|149
1735300200000|2024-12-27 11:50:00|9174.5|9172.5|9173.5|9171.5|9174.5|9172.5|9172.5|9170.5|54
1735300500000|2024-12-27 11:55:00|9174.5|9172.5|9177.5|9175.5|9177.5|9175.5|9174.5|9172.5|192
1735300800000|2024-12-27 12:00:00|9178.5|9176.5|9179.5|9177.5|9180.5|9178.5|9178.5|9176.5|475
1735301100000|2024-12-27 12:05:00|9180|9178|9186.5|9184.5|9186.5|9184.5|9180|9178|295
1735301400000|2024-12-27 12:10:00|9185.5|9183.5|9184.5|9182.5|9185.5|9183.5|9181.5|9179.5|451
1735301700000|2024-12-27 12:15:00|9184|9182|9187.5|9185.5|9188.5|9186.5|9183.5|9181.5|329
1735302000000|2024-12-27 12:20:00|9188.5|9186.5|9192.5|9190.5|9192.5|9190.5|9188.5|9186.5|169
1735302300000|2024-12-27 12:25:00|9192|9190|9192.5|9190.5|9193.5|9191.5|9190.5|9188.5|177
1735302600000|2024-12-27 12:30:00|9191.5|9189.5|9194.5|9192.5|9194.5|9192.5|9188.5|9186.5|324
1735302900000|2024-12-27 12:35:00|9193.5|9191.5|9193|9191|9193.5|9191.5|9191.5|9189.5|286
1735303200000|2024-12-27 12:40:00|9192.5|9190.5|9191.5|9189.5|9194.5|9192.5|9190.5|9188.5|236
1735303500000|2024-12-27 12:45:00|9191|9189|9195.5|9193.5|9196.5|9194.5|9190.5|9188.5|312
1735303800000|2024-12-27 12:50:00|9194.5|9192.5|9196.5|9194.5|9196.5|9194.5|9194.5|9192.5|165
1735304100000|2024-12-27 12:55:00|9197.5|9195.5|9198.5|9196.5|9199.5|9197.5|9194.5|9192.5|606
1735304400000|2024-12-27 13:00:00|9199.5|9197.5|9192.5|9190.5|9200.5|9198.5|9192|9190|505
1735304700000|2024-12-27 13:05:00|9193.5|9191.5|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|472
1735305000000|2024-12-27 13:10:00|9193|9191|9189.5|9187.5|9193|9191|9189.5|9187.5|204
1735305300000|2024-12-27 13:15:00|9190.5|9188.5|9189.5|9187.5|9190.5|9188.5|9185.5|9183.5|301
1735305600000|2024-12-27 13:20:00|9189|9187|9189.5|9187.5|9189.5|9187.5|9185.5|9183.5|310
1735305900000|2024-12-27 13:25:00|9189|9187|9190.5|9188.5|9191.5|9189.5|9188.5|9186.5|219
1735306200000|2024-12-27 13:30:00|9191|9189|9184.5|9182.5|9192.5|9190.5|9184.5|9182.5|356
1735306500000|2024-12-27 13:35:00|9185.5|9183.5|9184.5|9182.5|9185.5|9183.5|9181.5|9179.5|305
1735306800000|2024-12-27 13:40:00|9184|9182|9186.5|9184.5|9188.5|9186.5|9183.5|9181.5|297
1735307100000|2024-12-27 13:45:00|9187.5|9185.5|9194.5|9192.5|9194.5|9192.5|9186.5|9184.5|308
1735307400000|2024-12-27 13:50:00|9195.5|9193.5|9195.5|9193.5|9198.5|9196.5|9194.5|9192.5|333
1735307700000|2024-12-27 13:55:00|9196|9194|9187.5|9185.5|9196|9194|9187.5|9185.5|416
1735308000000|2024-12-27 14:00:00|9186.5|9184.5|9190.5|9188.5|9192|9190|9186.5|9184.5|427
1735308300000|2024-12-27 14:05:00|9191|9189|9193.5|9191.5|9196.5|9194.5|9190.5|9188.5|480
1735308600000|2024-12-27 14:10:00|9193|9191|9193|9191|9195.5|9193.5|9192.5|9190.5|313
1735308900000|2024-12-27 14:15:00|9192.5|9190.5|9192|9190|9193.5|9191.5|9190.5|9188.5|641
1735309200000|2024-12-27 14:20:00|9191.5|9189.5|9195.5|9193.5|9197.5|9195.5|9190.5|9188.5|862
1735309500000|2024-12-27 14:25:00|9196.5|9194.5|9190.5|9188.5|9196.5|9194.5|9189.5|9187.5|655
1735309800000|2024-12-27 14:30:00|9190|9188|9186.5|9184.5|9193|9191|9185.5|9183.5|393
1735310100000|2024-12-27 14:35:00|9187|9185|9185.5|9183.5|9190.5|9188.5|9184.5|9182.5|354
1735310400000|2024-12-27 14:40:00|9184.5|9182.5|9188.5|9186.5|9191.5|9189.5|9183.5|9181.5|583
1735310700000|2024-12-27 14:45:00|9189|9187|9189.5|9187.5|9190.5|9188.5|9186.5|9184.5|249
1735311000000|2024-12-27 14:50:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9184.5|9182.5|590
1735311300000|2024-12-27 14:55:00|9189.5|9187.5|9194.5|9192.5|9196.5|9194.5|9189.5|9187.5|426
1735311600000|2024-12-27 15:00:00|9195|9193|9200|9198|9200.5|9198.5|9193.5|9191.5|774
1735311900000|2024-12-27 15:05:00|9200.5|9198.5|9199.5|9197.5|9201.5|9199.5|9197.5|9195.5|606
1735312200000|2024-12-27 15:10:00|9199|9197|9197.5|9195.5|9201.5|9199.5|9197.5|9195.5|537
1735312500000|2024-12-27 15:15:00|9198|9196|9195.5|9193.5|9199.5|9197.5|9194.5|9192.5|582
1735312800000|2024-12-27 15:20:00|9195|9193|9196.5|9194.5|9198|9196|9191.5|9189.5|458
1735313100000|2024-12-27 15:25:00|9197|9195|9195.5|9193.5|9197.5|9195.5|9193.5|9191.5|326
1735313400000|2024-12-27 15:30:00|9195|9193|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|550
1735313700000|2024-12-27 15:35:00|9197.5|9195.5|9195.5|9193.5|9197.5|9195.5|9194.5|9192.5|371
1735314000000|2024-12-27 15:40:00|9194.5|9192.5|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|427
1735314300000|2024-12-27 15:45:00|9194|9192|9194.5|9192.5|9195.5|9193.5|9191.5|9189.5|546
1735314600000|2024-12-27 15:50:00|9193.5|9191.5|9193.5|9191.5|9197.5|9195.5|9190.5|9188.5|1006
1735314900000|2024-12-27 15:55:00|9194.5|9192.5|9194.5|9192.5|9196.5|9194.5|9193.5|9191.5|423
1735315200000|2024-12-27 16:00:00|9193.5|9191.5|9183.5|9181.5|9193.5|9191.5|9183.5|9181.5|851
1735315500000|2024-12-27 16:05:00|9184.5|9182.5|9187.5|9185.5|9191|9189|9184.5|9182.5|867
1735315800000|2024-12-27 16:10:00|9186.5|9184.5|9183.5|9181.5|9189.5|9187.5|9183.5|9181.5|1368
1735316100000|2024-12-27 16:15:00|9184.5|9182.5|9186.5|9184.5|9186.5|9184.5|9181.5|9179.5|949
1735316400000|2024-12-27 16:20:00|9186|9184|9187.5|9185.5|9188.5|9186.5|9184.5|9182.5|370
1735316700000|2024-12-27 16:25:00|9188.5|9186.5|9184|9182|9188.5|9186.5|9183.5|9181.5|348
1735317000000|2024-12-27 16:30:00|9184.5|9182.5|9182.5|9180.5|9184.5|9182.5|9181.5|9179.5|177
1735317300000|2024-12-27 16:35:00|9181.5|9179.5|9182.5|9180.5|9183.5|9181.5|9181.5|9179.5|181
1735317600000|2024-12-27 16:40:00|9181.5|9179.5|9183.5|9181.5|9183.5|9181.5|9181.5|9179.5|214
1735317900000|2024-12-27 16:45:00|9182.5|9180.5|9181.5|9179.5|9183.5|9181.5|9181.5|9179.5|129
1735318200000|2024-12-27 16:50:00|9182.5|9180.5|9177.5|9175.5|9183.5|9181.5|9177.5|9175.5|452
1735318500000|2024-12-27 16:55:00|9178.5|9176.5|9176.5|9174.5|9178.5|9176.5|9175.5|9173.5|145
1735318800000|2024-12-27 17:00:00|9175.5|9173.5|9174.5|9172.5|9176.5|9174.5|9174.5|9172.5|140
1735319100000|2024-12-27 17:05:00|9174|9172|9172.5|9170.5|9174.5|9172.5|9172.5|9170.5|85
1735319400000|2024-12-27 17:10:00|9172|9170|9171.5|9169.5|9172.5|9170.5|9169.5|9167.5|264
1735319700000|2024-12-27 17:15:00|9171|9169|9173.5|9171.5|9175.5|9173.5|9170.5|9168.5|271
1735320000000|2024-12-27 17:20:00|9174|9172|9172.5|9170.5|9174.5|9172.5|9172.5|9170.5|116
1735320300000|2024-12-27 17:25:00|9172|9170|9175.5|9173.5|9175.5|9173.5|9170.5|9168.5|172
1735320600000|2024-12-27 17:30:00|9175|9173|9173.5|9171.5|9175|9173|9171.5|9169.5|67
1735320900000|2024-12-27 17:35:00|9174.5|9172.5|9174.5|9172.5|9175.5|9173.5|9174.5|9172.5|50
1735321200000|2024-12-27 17:40:00|9175|9173|9175.5|9173.5|9175.5|9173.5|9174.5|9172.5|58
1735321500000|2024-12-27 17:45:00|9175|9173|9171.5|9169.5|9175|9173|9171.5|9169.5|60
1735321800000|2024-12-27 17:50:00|9172|9170|9170.5|9168.5|9172.5|9170.5|9170.5|9168.5|77
1735322100000|2024-12-27 17:55:00|9169.5|9167.5|9171|9169|9172|9170|9167.5|9165.5|187
1735545600000|2024-12-30 08:00:00|9175.5|9173.5|9177.5|9175.5|9179.5|9177.5|9172.5|9170.5|1434
1735545900000|2024-12-30 08:05:00|9176.5|9174.5|9176.5|9174.5|9179.5|9177.5|9171.5|9169.5|981
1735546200000|2024-12-30 08:10:00|9175.5|9173.5|9181.5|9179.5|9182.5|9180.5|9174.5|9172.5|719
1735546500000|2024-12-30 08:15:00|9182.5|9180.5|9183.5|9181.5|9184.5|9182.5|9179.5|9177.5|688
1735546800000|2024-12-30 08:20:00|9184.5|9182.5|9183|9181|9186.5|9184.5|9181.5|9179.5|537
1735547100000|2024-12-30 08:25:00|9182.5|9180.5|9187.5|9185.5|9187.5|9185.5|9181.5|9179.5|594
1735547400000|2024-12-30 08:30:00|9186.5|9184.5|9179.5|9177.5|9186.5|9184.5|9178.5|9176.5|760
1735547700000|2024-12-30 08:35:00|9179|9177|9181.5|9179.5|9183|9181|9179|9177|427
1735548000000|2024-12-30 08:40:00|9180.5|9178.5|9180.5|9178.5|9184|9182|9178.5|9176.5|476
1735548300000|2024-12-30 08:45:00|9181.5|9179.5|9177.5|9175.5|9181.5|9179.5|9177.5|9175.5|279
1735548600000|2024-12-30 08:50:00|9180.5|9178.5|9179.5|9177.5|9181.5|9179.5|9178|9176|691
1735548900000|2024-12-30 08:55:00|9179|9177|9177|9175|9179|9177|9173.5|9171.5|364
1735549200000|2024-12-30 09:00:00|9176.5|9174.5|9177.5|9175.5|9177.5|9175.5|9175.5|9173.5|519
1735549500000|2024-12-30 09:05:00|9177|9175|9176|9174|9177.5|9175.5|9173.5|9171.5|255
1735549800000|2024-12-30 09:10:00|9175.5|9173.5|9173.5|9171.5|9178.5|9176.5|9171.5|9169.5|460
1735550100000|2024-12-30 09:15:00|9174.5|9172.5|9174.5|9172.5|9175.5|9173.5|9171.5|9169.5|467
1735550400000|2024-12-30 09:20:00|9174|9172|9176.5|9174.5|9177.5|9175.5|9173.5|9171.5|347
1735550700000|2024-12-30 09:25:00|9177|9175|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|200
1735551000000|2024-12-30 09:30:00|9173.5|9171.5|9174.5|9172.5|9176.5|9174.5|9173.5|9171.5|255
1735551300000|2024-12-30 09:35:00|9173.5|9171.5|9172.5|9170.5|9174.5|9172.5|9171.5|9169.5|507
1735551600000|2024-12-30 09:40:00|9171.5|9169.5|9173.5|9171.5|9173.5|9171.5|9170.5|9168.5|176
1735551900000|2024-12-30 09:45:00|9172.5|9170.5|9175.5|9173.5|9175.5|9173.5|9172.5|9170.5|312
1735552200000|2024-12-30 09:50:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9172.5|9170.5|368
1735552500000|2024-12-30 09:55:00|9177|9175|9177.5|9175.5|9178.5|9176.5|9176.5|9174.5|273
1735552800000|2024-12-30 10:00:00|9176.5|9174.5|9174.5|9172.5|9179.5|9177.5|9173.5|9171.5|367
1735553100000|2024-12-30 10:05:00|9175|9173|9176.5|9174.5|9176.5|9174.5|9171.5|9169.5|530
1735553400000|2024-12-30 10:10:00|9177|9175|9179.5|9177.5|9181.5|9179.5|9176.5|9174.5|756
1735553700000|2024-12-30 10:15:00|9178.5|9176.5|9175.5|9173.5|9181.5|9179.5|9174.5|9172.5|848
1735554000000|2024-12-30 10:20:00|9176.5|9174.5|9178.5|9176.5|9178.5|9176.5|9175.5|9173.5|520
1735554300000|2024-12-30 10:25:00|9179.5|9177.5|9176.5|9174.5|9180.5|9178.5|9174.5|9172.5|412
1735554600000|2024-12-30 10:30:00|9175.5|9173.5|9171.5|9169.5|9177|9175|9170.5|9168.5|809
1735554900000|2024-12-30 10:35:00|9170.5|9168.5|9168.5|9166.5|9170.5|9168.5|9168.5|9166.5|536
1735555200000|2024-12-30 10:40:00|9169|9167|9169.5|9167.5|9170.5|9168.5|9168.5|9166.5|431
1735555500000|2024-12-30 10:45:00|9168.5|9166.5|9168.5|9166.5|9168.5|9166.5|9166.5|9164.5|262
1735555800000|2024-12-30 10:50:00|9168|9166|9171.5|9169.5|9171.5|9169.5|9166.5|9164.5|307
1735556100000|2024-12-30 10:55:00|9172|9170|9172.5|9170.5|9172.5|9170.5|9171.5|9169.5|77
1735556400000|2024-12-30 11:00:00|9171.5|9169.5|9176.5|9174.5|9176.5|9174.5|9171.5|9169.5|532
1735556700000|2024-12-30 11:05:00|9177.5|9175.5|9179.5|9177.5|9180.5|9178.5|9177.5|9175.5|276
1735557000000|2024-12-30 11:10:00|9178.5|9176.5|9177.5|9175.5|9179.5|9177.5|9177.5|9175.5|272
1735557300000|2024-12-30 11:15:00|9178.5|9176.5|9179.5|9177.5|9180.5|9178.5|9178.5|9176.5|252
1735557600000|2024-12-30 11:20:00|9180|9178|9181.5|9179.5|9181.5|9179.5|9179.5|9177.5|180
1735557900000|2024-12-30 11:25:00|9181|9179|9182.5|9180.5|9183|9181|9179.5|9177.5|271
1735558200000|2024-12-30 11:30:00|9183|9181|9179.5|9177.5|9183.5|9181.5|9179.5|9177.5|593
1735558500000|2024-12-30 11:35:00|9180|9178|9180.5|9178.5|9180.5|9178.5|9178.5|9176.5|224
1735558800000|2024-12-30 11:40:00|9181.5|9179.5|9182.5|9180.5|9184.5|9182.5|9181.5|9179.5|275
1735559100000|2024-12-30 11:45:00|9183.5|9181.5|9182.5|9180.5|9185.5|9183.5|9181.5|9179.5|457
1735559400000|2024-12-30 11:50:00|9183.5|9181.5|9184.5|9182.5|9185.5|9183.5|9183.5|9181.5|489
1735559700000|2024-12-30 11:55:00|9185|9183|9184.5|9182.5|9187.5|9185.5|9183|9181|439
1735560000000|2024-12-30 12:00:00|9185.5|9183.5|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|494
1735560300000|2024-12-30 12:05:00|9185|9183|9188.5|9186.5|9188.5|9186.5|9183.5|9181.5|421
1735560600000|2024-12-30 12:10:00|9189.5|9187.5|9188.5|9186.5|9189.5|9187.5|9187.5|9185.5|541
1735560900000|2024-12-30 12:15:00|9189|9187|9187.5|9185.5|9189.5|9187.5|9187.5|9185.5|249
1735561200000|2024-12-30 12:20:00|9186.5|9184.5|9188.5|9186.5|9188.5|9186.5|9185.5|9183.5|403
1735561500000|2024-12-30 12:25:00|9187.5|9185.5|9187.5|9185.5|9189.5|9187.5|9186.5|9184.5|765
1735561800000|2024-12-30 12:30:00|9188|9186|9190.5|9188.5|9191.5|9189.5|9188|9186|176
1735562100000|2024-12-30 12:35:00|9191.5|9189.5|9189.5|9187.5|9193.5|9191.5|9189.5|9187.5|319
1735562400000|2024-12-30 12:40:00|9190.5|9188.5|9189.5|9187.5|9190.5|9188.5|9185.5|9183.5|487
1735562700000|2024-12-30 12:45:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9186.5|9184.5|279
1735563000000|2024-12-30 12:50:00|9187.5|9185.5|9187.5|9185.5|9188.5|9186.5|9186.5|9184.5|149
1735563300000|2024-12-30 12:55:00|9188|9186|9192|9190|9192.5|9190.5|9186.5|9184.5|344
1735563600000|2024-12-30 13:00:00|9192.5|9190.5|9193.5|9191.5|9194.5|9192.5|9192.5|9190.5|325
1735563900000|2024-12-30 13:05:00|9194.5|9192.5|9199.5|9197.5|9199.5|9197.5|9193.5|9191.5|1007
1735564200000|2024-12-30 13:10:00|9200|9198|9201.5|9199.5|9202.5|9200.5|9199.5|9197.5|1058
1735564500000|2024-12-30 13:15:00|9200.5|9198.5|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|565
1735564800000|2024-12-30 13:20:00|9200|9198|9199.5|9197.5|9202.5|9200.5|9199.5|9197.5|986
1735565100000|2024-12-30 13:25:00|9200|9198|9199.5|9197.5|9200.5|9198.5|9198.5|9196.5|283
1735565400000|2024-12-30 13:30:00|9200.5|9198.5|9199.5|9197.5|9202.5|9200.5|9199.5|9197.5|502
1735565700000|2024-12-30 13:35:00|9198.5|9196.5|9201.5|9199.5|9202.5|9200.5|9198.5|9196.5|328
1735566000000|2024-12-30 13:40:00|9202.5|9200.5|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|267
1735566300000|2024-12-30 13:45:00|9202|9200|9200.5|9198.5|9202.5|9200.5|9199.5|9197.5|216
1735566600000|2024-12-30 13:50:00|9201.5|9199.5|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|633
1735566900000|2024-12-30 13:55:00|9203|9201|9203.5|9201.5|9203.5|9201.5|9201.5|9199.5|576
1735567200000|2024-12-30 14:00:00|9202.5|9200.5|9203.5|9201.5|9204.5|9202.5|9201.5|9199.5|526
1735567500000|2024-12-30 14:05:00|9204|9202|9203.5|9201.5|9204|9202|9200.5|9198.5|358
1735567800000|2024-12-30 14:10:00|9202.5|9200.5|9199.5|9197.5|9202.5|9200.5|9199.5|9197.5|599
1735568100000|2024-12-30 14:15:00|9198.5|9196.5|9196.5|9194.5|9199.5|9197.5|9196.5|9194.5|601
1735568400000|2024-12-30 14:20:00|9195.5|9193.5|9198.5|9196.5|9198.5|9196.5|9195.5|9193.5|471
1735568700000|2024-12-30 14:25:00|9197.5|9195.5|9202.5|9200.5|9203.5|9201.5|9197.5|9195.5|377
1735569000000|2024-12-30 14:30:00|9201.5|9199.5|9203.5|9201.5|9203.5|9201.5|9201.5|9199.5|675
1735569300000|2024-12-30 14:35:00|9202.5|9200.5|9204.5|9202.5|9205.5|9203.5|9202.5|9200.5|555
1735569600000|2024-12-30 14:40:00|9205|9203|9204.5|9202.5|9205.5|9203.5|9201.5|9199.5|562
1735569900000|2024-12-30 14:45:00|9205|9203|9208.5|9206.5|9208.5|9206.5|9204.5|9202.5|549
1735570200000|2024-12-30 14:50:00|9207.5|9205.5|9208.5|9206.5|9211.5|9209.5|9207.5|9205.5|669
1735570500000|2024-12-30 14:55:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9206.5|9204.5|316
1735570800000|2024-12-30 15:00:00|9208.5|9206.5|9210.5|9208.5|9212|9210|9207.5|9205.5|688
1735571100000|2024-12-30 15:05:00|9211.5|9209.5|9209.5|9207.5|9211.5|9209.5|9207.5|9205.5|769
1735571400000|2024-12-30 15:10:00|9208.5|9206.5|9203.5|9201.5|9208.5|9206.5|9203.5|9201.5|538
1735571700000|2024-12-30 15:15:00|9204.5|9202.5|9205.5|9203.5|9206.5|9204.5|9203.5|9201.5|320
1735572000000|2024-12-30 15:20:00|9206.5|9204.5|9209.5|9207.5|9209.5|9207.5|9205.5|9203.5|506
1735572300000|2024-12-30 15:25:00|9210.5|9208.5|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|1077
1735572600000|2024-12-30 15:30:00|9213|9211|9209|9207|9213.5|9211.5|9209|9207|553
1735572900000|2024-12-30 15:35:00|9208.5|9206.5|9204.5|9202.5|9211.5|9209.5|9200.5|9198.5|700
1735573200000|2024-12-30 15:40:00|9205|9203|9204.5|9202.5|9205.5|9203.5|9202.5|9200.5|346
1735573500000|2024-12-30 15:45:00|9205.5|9203.5|9207.5|9205.5|9209.5|9207.5|9204.5|9202.5|368
1735573800000|2024-12-30 15:50:00|9208.5|9206.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|463
1735574100000|2024-12-30 15:55:00|9208.5|9206.5|9209.5|9207.5|9210.5|9208.5|9207.5|9205.5|536
1735574400000|2024-12-30 16:00:00|9210.5|9208.5|9214.5|9212.5|9215|9213|9209.5|9207.5|1166
1735574700000|2024-12-30 16:05:00|9213.5|9211.5|9213.5|9211.5|9216.5|9214.5|9212.5|9210.5|911
1735575000000|2024-12-30 16:10:00|9214.5|9212.5|9216.5|9214.5|9217.5|9215.5|9213.5|9211.5|1453
1735575300000|2024-12-30 16:15:00|9215.5|9213.5|9206.5|9204.5|9215.5|9213.5|9205.5|9203.5|1319
1735575600000|2024-12-30 16:20:00|9207.5|9205.5|9204.5|9202.5|9207.5|9205.5|9204|9202|478
1735575900000|2024-12-30 16:25:00|9205.5|9203.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|344
1735576200000|2024-12-30 16:30:00|9206.5|9204.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|345
1735576500000|2024-12-30 16:35:00|9207|9205|9202.5|9200.5|9207.5|9205.5|9202.5|9200.5|161
1735576800000|2024-12-30 16:40:00|9201.5|9199.5|9200.5|9198.5|9202.5|9200.5|9199.5|9197.5|179
1735577100000|2024-12-30 16:45:00|9199.5|9197.5|9204.5|9202.5|9205|9203|9199.5|9197.5|342
1735577400000|2024-12-30 16:50:00|9203.5|9201.5|9204|9202|9204.5|9202.5|9201.5|9199.5|431
1735577700000|2024-12-30 16:55:00|9204.5|9202.5|9201.5|9199.5|9204.5|9202.5|9201|9199|136
1735578000000|2024-12-30 17:00:00|9201|9199|9196.5|9194.5|9201|9199|9195.5|9193.5|331
1735578300000|2024-12-30 17:05:00|9197.5|9195.5|9197.5|9195.5|9198.5|9196.5|9197|9195|129
1735578600000|2024-12-30 17:10:00|9197|9195|9199|9197|9199.5|9197.5|9197|9195|145
1735578900000|2024-12-30 17:15:00|9199.5|9197.5|9200.5|9198.5|9201|9199|9198.5|9196.5|79
1735579200000|2024-12-30 17:20:00|9200|9198|9199.5|9197.5|9201|9199|9199.5|9197.5|63
1735579500000|2024-12-30 17:25:00|9198.5|9196.5|9197.5|9195.5|9198.5|9196.5|9197.5|9195.5|53
1735579800000|2024-12-30 17:30:00|9198.5|9196.5|9199.5|9197.5|9199.5|9197.5|9198.5|9196.5|247
1735580100000|2024-12-30 17:35:00|9199|9197|9198.5|9196.5|9199.5|9197.5|9197.5|9195.5|222
1735580400000|2024-12-30 17:40:00|9199|9197|9198.5|9196.5|9199.5|9197.5|9197.5|9195.5|122
1735580700000|2024-12-30 17:45:00|9199.5|9197.5|9201.5|9199.5|9202.5|9200.5|9199.5|9197.5|130
1735581000000|2024-12-30 17:50:00|9201|9199|9203.5|9201.5|9204.5|9202.5|9201|9199|85
1735581300000|2024-12-30 17:55:00|9202.5|9200.5|9204|9202|9204.5|9202.5|9202.5|9200.5|152
1735632000000|2024-12-31 08:00:00|9216.5|9214.5|9220.5|9218.5|9232.5|9230.5|9214.5|9212.5|1056
1735632300000|2024-12-31 08:05:00|9221|9219|9224.5|9222.5|9225.5|9223.5|9219.5|9217.5|434
1735632600000|2024-12-31 08:10:00|9223.5|9221.5|9215.5|9213.5|9225.5|9223.5|9214.5|9212.5|745
1735632900000|2024-12-31 08:15:00|9216.5|9214.5|9214.5|9212.5|9217.5|9215.5|9213.5|9211.5|386
1735633200000|2024-12-31 08:20:00|9214|9212|9208.5|9206.5|9216.5|9214.5|9206.5|9204.5|816
1735633500000|2024-12-31 08:25:00|9210.5|9208.5|9216.5|9214.5|9217|9215|9209.5|9207.5|724
1735633800000|2024-12-31 08:30:00|9215.5|9213.5|9216.5|9214.5|9221.5|9219.5|9214.5|9212.5|862
1735634100000|2024-12-31 08:35:00|9217.5|9215.5|9212.5|9210.5|9218.5|9216.5|9209.5|9207.5|590
1735634400000|2024-12-31 08:40:00|9213.5|9211.5|9211.5|9209.5|9215|9213|9209.5|9207.5|508
1735634700000|2024-12-31 08:45:00|9212.5|9210.5|9214.5|9212.5|9218.5|9216.5|9212.5|9210.5|536
1735635000000|2024-12-31 08:50:00|9213.5|9211.5|9215.5|9213.5|9219.5|9217.5|9213.5|9211.5|332
1735635300000|2024-12-31 08:55:00|9215|9213|9220.5|9218.5|9220.5|9218.5|9215|9213|340
1735635600000|2024-12-31 09:00:00|9219.5|9217.5|9220.5|9218.5|9222.5|9220.5|9216.5|9214.5|562
1735635900000|2024-12-31 09:05:00|9221.5|9219.5|9224.5|9222.5|9224.5|9222.5|9220|9218|307
1735636200000|2024-12-31 09:10:00|9225.5|9223.5|9220.5|9218.5|9227|9225|9220.5|9218.5|600
1735636500000|2024-12-31 09:15:00|9221|9219|9224|9222|9225.5|9223.5|9221|9219|450
1735636800000|2024-12-31 09:20:00|9224.5|9222.5|9226.5|9224.5|9226.5|9224.5|9223|9221|302
1735637100000|2024-12-31 09:25:00|9227.5|9225.5|9229|9227|9229|9227|9225.5|9223.5|389
1735637400000|2024-12-31 09:30:00|9229.5|9227.5|9225.5|9223.5|9229.5|9227.5|9225.5|9223.5|343
1735637700000|2024-12-31 09:35:00|9226.5|9224.5|9229.5|9227.5|9229.5|9227.5|9225.5|9223.5|390
1735638000000|2024-12-31 09:40:00|9229|9227|9228.5|9226.5|9230.5|9228.5|9227.5|9225.5|318
1735638300000|2024-12-31 09:45:00|9229.5|9227.5|9232.5|9230.5|9233.5|9231.5|9229.5|9227.5|335
1735638600000|2024-12-31 09:50:00|9232|9230|9240|9238|9240.5|9238.5|9232|9230|555
1735638900000|2024-12-31 09:55:00|9240.5|9238.5|9240.5|9238.5|9242.5|9240.5|9238.5|9236.5|562
1735639200000|2024-12-31 10:00:00|9241.5|9239.5|9243.5|9241.5|9246.5|9244.5|9239.5|9237.5|619
1735639500000|2024-12-31 10:05:00|9242.5|9240.5|9238.5|9236.5|9243.5|9241.5|9234.5|9232.5|624
1735639800000|2024-12-31 10:10:00|9239|9237|9236|9234|9239.5|9237.5|9234.5|9232.5|806
1735640100000|2024-12-31 10:15:00|9235.5|9233.5|9236.5|9234.5|9237.5|9235.5|9233.5|9231.5|551
1735640400000|2024-12-31 10:20:00|9236|9234|9233.5|9231.5|9236.5|9234.5|9231.5|9229.5|620
1735640700000|2024-12-31 10:25:00|9232.5|9230.5|9232.5|9230.5|9235.5|9233.5|9229.5|9227.5|536
1735641000000|2024-12-31 10:30:00|9233.5|9231.5|9235.5|9233.5|9238.5|9236.5|9233.5|9231.5|518
1735641300000|2024-12-31 10:35:00|9236.5|9234.5|9236.5|9234.5|9236.5|9234.5|9235.5|9233.5|234
1735641600000|2024-12-31 10:40:00|9236|9234|9239.5|9237.5|9243.5|9241.5|9235.5|9233.5|487
1735641900000|2024-12-31 10:45:00|9240|9238|9244.5|9242.5|9245.5|9243.5|9240|9238|451
1735642200000|2024-12-31 10:50:00|9245.5|9243.5|9242.5|9240.5|9247.5|9245.5|9242.5|9240.5|452
1735642500000|2024-12-31 10:55:00|9241.5|9239.5|9241.5|9239.5|9241.5|9239.5|9238.5|9236.5|222
1735642800000|2024-12-31 11:00:00|9240.5|9238.5|9244.5|9242.5|9245.5|9243.5|9240.5|9238.5|281
1735643100000|2024-12-31 11:05:00|9245.5|9243.5|9246.5|9244.5|9248|9246|9244.5|9242.5|527
1735643400000|2024-12-31 11:10:00|9247.5|9245.5|9250.5|9248.5|9251|9249|9245.5|9243.5|550
1735643700000|2024-12-31 11:15:00|9251|9249|9246|9244|9251|9249|9244.5|9242.5|463
1735644000000|2024-12-31 11:20:00|9246.5|9244.5|9250.5|9248.5|9250.5|9248.5|9245.5|9243.5|757
1735644300000|2024-12-31 11:25:00|9251|9249|9255.5|9253.5|9256.5|9254.5|9250.5|9248.5|1015
1735644600000|2024-12-31 11:30:00|9256.5|9254.5|9255.5|9253.5|9257.5|9255.5|9254.5|9252.5|1004
1735644900000|2024-12-31 11:35:00|9256|9254|9253.5|9251.5|9256.5|9254.5|9253.5|9251.5|758
1735645200000|2024-12-31 11:40:00|9254|9252|9261.5|9259.5|9263.5|9261.5|9253.5|9251.5|1565
1735645500000|2024-12-31 11:45:00|9262.5|9260.5|9262.5|9260.5|9264.5|9262.5|9260.5|9258.5|1824
1735645800000|2024-12-31 11:50:00|9261.5|9259.5|9258.5|9256.5|9261.5|9259.5|9257|9255|1066
1735646100000|2024-12-31 11:55:00|9259|9257|9255.5|9253.5|9259|9257|9250.5|9248.5|1664
1735646400000|2024-12-31 12:00:00|9256.5|9254.5|9258.5|9256.5|9260.5|9258.5|9255.5|9253.5|1484
1735646700000|2024-12-31 12:05:00|9258|9256|9250.5|9248.5|9258|9256|9250.5|9248.5|1368
1735647000000|2024-12-31 12:10:00|9249.5|9247.5|9242|9240|9249.5|9247.5|9237.5|9235.5|3407
1735804800000|2025-01-02 08:00:00|9226.5|9224.5|9231.5|9229.5|9232|9230|9221|9219|1599
1735805100000|2025-01-02 08:05:00|9231|9229|9239|9237|9239.5|9237.5|9227.5|9225.5|1139
1735805400000|2025-01-02 08:10:00|9238.5|9236.5|9235.5|9233.5|9238.5|9236.5|9232.5|9230.5|1151
1735805700000|2025-01-02 08:15:00|9234.5|9232.5|9244|9242|9244.5|9242.5|9233.5|9231.5|741
1735806000000|2025-01-02 08:20:00|9243.5|9241.5|9240.5|9238.5|9243.5|9241.5|9238.5|9236.5|759
1735806300000|2025-01-02 08:25:00|9240|9238|9234.5|9232.5|9240|9238|9232.5|9230.5|989
1735806600000|2025-01-02 08:30:00|9233.5|9231.5|9238.5|9236.5|9238.5|9236.5|9233.5|9231.5|1185
1735806900000|2025-01-02 08:35:00|9236.5|9234.5|9230.5|9228.5|9238.5|9236.5|9228|9226|813
1735807200000|2025-01-02 08:40:00|9231.5|9229.5|9232.5|9230.5|9233.5|9231.5|9229.5|9227.5|747
1735807500000|2025-01-02 08:45:00|9228.5|9226.5|9231.5|9229.5|9233.5|9231.5|9227.5|9225.5|901
1735807800000|2025-01-02 08:50:00|9230.5|9228.5|9226|9224|9233.5|9231.5|9225.5|9223.5|599
1735808100000|2025-01-02 08:55:00|9225.5|9223.5|9228.5|9226.5|9228.5|9226.5|9225.5|9223.5|567
1735808400000|2025-01-02 09:00:00|9229|9227|9219.5|9217.5|9229.5|9227.5|9219.5|9217.5|1143
1735808700000|2025-01-02 09:05:00|9218.5|9216.5|9225.5|9223.5|9226.5|9224.5|9218.5|9216.5|531
1735809000000|2025-01-02 09:10:00|9224.5|9222.5|9226.5|9224.5|9227.5|9225.5|9221.5|9219.5|1073
1735809300000|2025-01-02 09:15:00|9227.5|9225.5|9230.5|9228.5|9231|9229|9225.5|9223.5|439
1735809600000|2025-01-02 09:20:00|9229.5|9227.5|9233.5|9231.5|9235.5|9233.5|9229.5|9227.5|767
1735809900000|2025-01-02 09:25:00|9233|9231|9228.5|9226.5|9233.5|9231.5|9228.5|9226.5|657
1735810200000|2025-01-02 09:30:00|9229|9227|9237.5|9235.5|9237.5|9235.5|9228.5|9226.5|744
1735810500000|2025-01-02 09:35:00|9236.5|9234.5|9234.5|9232.5|9237.5|9235.5|9234.5|9232.5|462
1735810800000|2025-01-02 09:40:00|9235.5|9233.5|9238|9236|9239.5|9237.5|9232.5|9230.5|414
1735811100000|2025-01-02 09:45:00|9238.5|9236.5|9237.5|9235.5|9239.5|9237.5|9235.5|9233.5|731
1735811400000|2025-01-02 09:50:00|9236.5|9234.5|9238.5|9236.5|9238.5|9236.5|9234.5|9232.5|628
1735811700000|2025-01-02 09:55:00|9239.5|9237.5|9241.5|9239.5|9242|9240|9236|9234|541
1735812000000|2025-01-02 10:00:00|9240.5|9238.5|9229.5|9227.5|9240.5|9238.5|9229.5|9227.5|752
1735812300000|2025-01-02 10:05:00|9230.5|9228.5|9224.5|9222.5|9230.5|9228.5|9222.5|9220.5|949
1735812600000|2025-01-02 10:10:00|9225|9223|9229|9227|9229.5|9227.5|9223.5|9221.5|594
1735812900000|2025-01-02 10:15:00|9229.5|9227.5|9235.5|9233.5|9235.5|9233.5|9228.5|9226.5|505
1735813200000|2025-01-02 10:20:00|9236.5|9234.5|9249.5|9247.5|9249.5|9247.5|9235.5|9233.5|962
1735813500000|2025-01-02 10:25:00|9249|9247|9248.5|9246.5|9251.5|9249.5|9246.5|9244.5|615
1735813800000|2025-01-02 10:30:00|9249.5|9247.5|9261|9259|9261|9259|9249|9247|980
1735814100000|2025-01-02 10:35:00|9260.5|9258.5|9260.5|9258.5|9261.5|9259.5|9255.5|9253.5|949
1735814400000|2025-01-02 10:40:00|9261|9259|9266.5|9264.5|9266.5|9264.5|9260.5|9258.5|1198
1735814700000|2025-01-02 10:45:00|9265.5|9263.5|9265.5|9263.5|9266.5|9264.5|9262.5|9260.5|830
1735815000000|2025-01-02 10:50:00|9264.5|9262.5|9263.5|9261.5|9266|9264|9260.5|9258.5|578
1735815300000|2025-01-02 10:55:00|9264|9262|9263.5|9261.5|9265.5|9263.5|9261.5|9259.5|607
1735815600000|2025-01-02 11:00:00|9264.5|9262.5|9259.5|9257.5|9265.5|9263.5|9258.5|9256.5|738
1735815900000|2025-01-02 11:05:00|9260.5|9258.5|9252.5|9250.5|9260.5|9258.5|9252.5|9250.5|595
1735816200000|2025-01-02 11:10:00|9253|9251|9250.5|9248.5|9253.5|9251.5|9249.5|9247.5|559
1735816500000|2025-01-02 11:15:00|9251|9249|9251.5|9249.5|9253|9251|9249.5|9247.5|546
1735816800000|2025-01-02 11:20:00|9252|9250|9257.5|9255.5|9257.5|9255.5|9251.5|9249.5|597
1735817100000|2025-01-02 11:25:00|9256.5|9254.5|9257.5|9255.5|9258.5|9256.5|9254.5|9252.5|441
1735817400000|2025-01-02 11:30:00|9256.5|9254.5|9255.5|9253.5|9258.5|9256.5|9254.5|9252.5|445
1735817700000|2025-01-02 11:35:00|9256.5|9254.5|9255.5|9253.5|9256.5|9254.5|9254.5|9252.5|694
1735818000000|2025-01-02 11:40:00|9256|9254|9256.5|9254.5|9257.5|9255.5|9254.5|9252.5|577
1735818300000|2025-01-02 11:45:00|9255.5|9253.5|9255|9253|9256.5|9254.5|9254.5|9252.5|403
1735818600000|2025-01-02 11:50:00|9255.5|9253.5|9261.5|9259.5|9262.5|9260.5|9254.5|9252.5|630
1735818900000|2025-01-02 11:55:00|9260.5|9258.5|9261.5|9259.5|9262.5|9260.5|9258.5|9256.5|478
1735819200000|2025-01-02 12:00:00|9262.5|9260.5|9267.5|9265.5|9268.5|9266.5|9260.5|9258.5|626
1735819500000|2025-01-02 12:05:00|9268.5|9266.5|9270.5|9268.5|9273.5|9271.5|9268.5|9266.5|889
1735819800000|2025-01-02 12:10:00|9270|9268|9270.5|9268.5|9271.5|9269.5|9268|9266|424
1735820100000|2025-01-02 12:15:00|9271.5|9269.5|9269|9267|9272.5|9270.5|9267.5|9265.5|511
1735820400000|2025-01-02 12:20:00|9268.5|9266.5|9274.5|9272.5|9274.5|9272.5|9268|9266|1719
1735820700000|2025-01-02 12:25:00|9273.5|9271.5|9275.5|9273.5|9276.5|9274.5|9272.5|9270.5|554
1735821000000|2025-01-02 12:30:00|9276|9274|9280|9278|9282.5|9280.5|9272.5|9270.5|1017
1735821300000|2025-01-02 12:35:00|9280.5|9278.5|9279.5|9277.5|9280.5|9278.5|9277.5|9275.5|571
1735821600000|2025-01-02 12:40:00|9280.5|9278.5|9280|9278|9286|9284|9279.5|9277.5|928
1735821900000|2025-01-02 12:45:00|9280.5|9278.5|9285|9283|9285.5|9283.5|9279.5|9277.5|617
1735822200000|2025-01-02 12:50:00|9284.5|9282.5|9286.5|9284.5|9287.5|9285.5|9282.5|9280.5|690
1735822500000|2025-01-02 12:55:00|9285.5|9283.5|9287.5|9285.5|9288.5|9286.5|9285|9283|752
1735822800000|2025-01-02 13:00:00|9288.5|9286.5|9285.5|9283.5|9288.5|9286.5|9284.5|9282.5|1123
1735823100000|2025-01-02 13:05:00|9285|9283|9281.5|9279.5|9287.5|9285.5|9281.5|9279.5|1092
1735823400000|2025-01-02 13:10:00|9282|9280|9275.5|9273.5|9282.5|9280.5|9275.5|9273.5|705
1735823700000|2025-01-02 13:15:00|9276|9274|9280.5|9278.5|9280.5|9278.5|9271.5|9269.5|1310
1735824000000|2025-01-02 13:20:00|9279.5|9277.5|9282.5|9280.5|9282.5|9280.5|9277.5|9275.5|1072
1735824300000|2025-01-02 13:25:00|9281.5|9279.5|9278.5|9276.5|9282.5|9280.5|9277|9275|615
1735824600000|2025-01-02 13:30:00|9274.5|9271.5|9270.5|9268.5|9275|9273|9261|9259|1411
1735824900000|2025-01-02 13:35:00|9271|9269|9274|9272|9275.5|9273.5|9267.5|9265.5|1014
1735825200000|2025-01-02 13:40:00|9273.5|9271.5|9278|9276|9280.5|9278.5|9271.5|9269.5|525
1735825500000|2025-01-02 13:45:00|9277.5|9275.5|9271.5|9269.5|9277.5|9275.5|9270.5|9268.5|494
1735825800000|2025-01-02 13:50:00|9272|9270|9265.5|9263.5|9273.5|9271.5|9262.5|9260.5|893
1735826100000|2025-01-02 13:55:00|9264.5|9262.5|9258.5|9256.5|9265.5|9263.5|9257.5|9255.5|935
1735826400000|2025-01-02 14:00:00|9259.5|9257.5|9255.5|9253.5|9261.5|9259.5|9254.5|9252.5|1890
1735826700000|2025-01-02 14:05:00|9254.5|9252.5|9253.5|9251.5|9255.5|9253.5|9252.5|9250.5|653
1735827000000|2025-01-02 14:10:00|9254|9252|9252.5|9250.5|9255.5|9253.5|9248.5|9246.5|735
1735827300000|2025-01-02 14:15:00|9251.5|9249.5|9252.5|9250.5|9256.5|9254.5|9250.5|9248.5|597
1735827600000|2025-01-02 14:20:00|9251.5|9249.5|9254.5|9252.5|9254.5|9252.5|9249|9247|745
1735827900000|2025-01-02 14:25:00|9253.5|9251.5|9252.5|9250.5|9254.5|9252.5|9247|9245|769
1735828200000|2025-01-02 14:30:00|9253|9251|9259.5|9257.5|9260|9258|9251.5|9249.5|735
1735828500000|2025-01-02 14:35:00|9259|9257|9248.5|9246.5|9259|9257|9247.5|9245.5|1127
1735828800000|2025-01-02 14:40:00|9248|9246|9252.5|9250.5|9254|9252|9246.5|9244.5|588
1735829100000|2025-01-02 14:45:00|9252|9250|9249.5|9247.5|9252|9250|9244.5|9242.5|729
1735829400000|2025-01-02 14:50:00|9250.5|9248.5|9255.5|9253.5|9256.5|9254.5|9248.5|9246.5|884
1735829700000|2025-01-02 14:55:00|9256.5|9254.5|9259.5|9257.5|9259.5|9257.5|9254.5|9252.5|650
1735830000000|2025-01-02 15:00:00|9260|9258|9259.5|9257.5|9260.5|9258.5|9255.5|9253.5|581
1735830300000|2025-01-02 15:05:00|9260.5|9258.5|9265.5|9263.5|9265.5|9263.5|9258.5|9256.5|1097
1735830600000|2025-01-02 15:10:00|9266|9264|9266.5|9264.5|9269.5|9267.5|9264.5|9262.5|598
1735830900000|2025-01-02 15:15:00|9267.5|9265.5|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|895
1735831200000|2025-01-02 15:20:00|9266|9264|9270.5|9268.5|9271.5|9269.5|9263.5|9261.5|901
1735831500000|2025-01-02 15:25:00|9271|9269|9264|9262|9271.5|9269.5|9260.5|9258.5|959
1735831800000|2025-01-02 15:30:00|9263.5|9261.5|9255.5|9253.5|9264.5|9262.5|9254.5|9252.5|772
1735832100000|2025-01-02 15:35:00|9255|9253|9255|9253|9256.5|9254.5|9253.5|9251.5|523
1735832400000|2025-01-02 15:40:00|9254.5|9252.5|9250.5|9248.5|9258.5|9256.5|9248.5|9246.5|865
1735832700000|2025-01-02 15:45:00|9251|9249|9248.5|9246.5|9251|9249|9246.5|9244.5|1123
1735833000000|2025-01-02 15:50:00|9249.5|9247.5|9247.5|9245.5|9249.5|9247.5|9246.5|9244.5|975
1735833300000|2025-01-02 15:55:00|9247|9245|9246.5|9244.5|9247|9245|9243.5|9241.5|1042
1735833600000|2025-01-02 16:00:00|9247|9245|9237.5|9235.5|9247.5|9245.5|9235.5|9233.5|1317
1735833900000|2025-01-02 16:05:00|9238.5|9236.5|9236.5|9234.5|9239.5|9237.5|9236.5|9234.5|754
1735834200000|2025-01-02 16:10:00|9235.5|9233.5|9231.5|9229.5|9236.5|9234.5|9231.5|9229.5|2497
1735834500000|2025-01-02 16:15:00|9232.5|9230.5|9233.5|9231.5|9236.5|9234.5|9231.5|9229.5|2125
1735834800000|2025-01-02 16:20:00|9234.5|9232.5|9228.5|9226.5|9235.5|9233.5|9228.5|9226.5|1000
1735835100000|2025-01-02 16:25:00|9227.5|9225.5|9226.5|9224.5|9227.5|9225.5|9222.5|9220.5|931
1735835400000|2025-01-02 16:30:00|9225.5|9223.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|635
1735835700000|2025-01-02 16:35:00|9226.5|9224.5|9224.5|9222.5|9229.5|9227.5|9223.5|9221.5|451
1735836000000|2025-01-02 16:40:00|9225|9223|9222.5|9220.5|9225|9223|9221.5|9219.5|361
1735836300000|2025-01-02 16:45:00|9221.5|9219.5|9218.5|9216.5|9221.5|9219.5|9217.5|9215.5|678
1735836600000|2025-01-02 16:50:00|9219|9217|9218.5|9216.5|9221.5|9219.5|9217.5|9215.5|601
1735836900000|2025-01-02 16:55:00|9217.5|9215.5|9213.5|9211.5|9218|9216|9212.5|9210.5|1006
1735837200000|2025-01-02 17:00:00|9213|9211|9213.5|9211.5|9215.5|9213.5|9212.5|9210.5|425
1735837500000|2025-01-02 17:05:00|9214|9212|9214.5|9212.5|9215.5|9213.5|9213.5|9211.5|227
1735837800000|2025-01-02 17:10:00|9215|9213|9214.5|9212.5|9215|9213|9212.5|9210.5|189
1735838100000|2025-01-02 17:15:00|9214|9212|9212.5|9210.5|9215.5|9213.5|9212.5|9210.5|326
1735838400000|2025-01-02 17:20:00|9213|9211|9210.5|9208.5|9213.5|9211.5|9209.5|9207.5|593
1735838700000|2025-01-02 17:25:00|9211.5|9209.5|9209.5|9207.5|9211.5|9209.5|9209.5|9207.5|359
1735839000000|2025-01-02 17:30:00|9210|9208|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|275
1735839300000|2025-01-02 17:35:00|9214.5|9212.5|9216.5|9214.5|9216.5|9214.5|9214|9212|419
1735839600000|2025-01-02 17:40:00|9217.5|9215.5|9220.5|9218.5|9220.5|9218.5|9217.5|9215.5|230
1735839900000|2025-01-02 17:45:00|9220|9218|9223.5|9221.5|9223.5|9221.5|9219.5|9217.5|317
1735840200000|2025-01-02 17:50:00|9224.5|9222.5|9217.5|9215.5|9224.5|9222.5|9217.5|9215.5|252
1735840500000|2025-01-02 17:55:00|9218.5|9216.5|9224|9222|9224.5|9222.5|9217.5|9215.5|220
1735891200000|2025-01-03 08:00:00|9243|9241|9241|9239|9246.5|9244.5|9234|9232|2594
1735891500000|2025-01-03 08:05:00|9240.5|9238.5|9247.5|9245.5|9251.5|9249.5|9239.5|9237.5|871
1735891800000|2025-01-03 08:10:00|9246.5|9244.5|9248.5|9246.5|9249.5|9247.5|9246|9244|706
1735892100000|2025-01-03 08:15:00|9247.5|9245.5|9242.5|9240.5|9249.5|9247.5|9241.5|9239.5|841
1735892400000|2025-01-03 08:20:00|9241.5|9239.5|9240|9238|9242.5|9240.5|9237.5|9235.5|924
1735892700000|2025-01-03 08:25:00|9239.5|9237.5|9243.5|9241.5|9244.5|9242.5|9238.5|9236.5|1306
1735893000000|2025-01-03 08:30:00|9244.5|9242.5|9247.5|9245.5|9248.5|9246.5|9241.5|9239.5|1032
1735893300000|2025-01-03 08:35:00|9246.5|9244.5|9249.5|9247.5|9249.5|9247.5|9242.5|9240.5|1449
1735893600000|2025-01-03 08:40:00|9248.5|9246.5|9251|9249|9252.5|9250.5|9247.5|9245.5|1158
1735893900000|2025-01-03 08:45:00|9251.5|9249.5|9251.5|9249.5|9254.5|9252.5|9247|9245|815
1735894200000|2025-01-03 08:50:00|9252.5|9250.5|9248.5|9246.5|9254.5|9252.5|9248.5|9246.5|1137
1735894500000|2025-01-03 08:55:00|9247.5|9245.5|9251.5|9249.5|9252|9250|9242.5|9240.5|668
1735894800000|2025-01-03 09:00:00|9250.5|9248.5|9249.5|9247.5|9251|9249|9244.5|9242.5|1049
1735895100000|2025-01-03 09:05:00|9248.5|9246.5|9248.5|9246.5|9251.5|9249.5|9246.5|9244.5|710
1735895400000|2025-01-03 09:10:00|9247.5|9245.5|9245.5|9243.5|9248.5|9246.5|9241.5|9239.5|513
1735895700000|2025-01-03 09:15:00|9246.5|9244.5|9245.5|9243.5|9249.5|9247.5|9245.5|9243.5|820
1735896000000|2025-01-03 09:20:00|9246.5|9244.5|9237.5|9235.5|9247.5|9245.5|9236.5|9234.5|572
1735896300000|2025-01-03 09:25:00|9237|9235|9234.5|9232.5|9237.5|9235.5|9232.5|9230.5|550
1735896600000|2025-01-03 09:30:00|9233.5|9231.5|9237.5|9235.5|9238.5|9236.5|9233.5|9231.5|573
1735896900000|2025-01-03 09:35:00|9238.5|9236.5|9238.5|9236.5|9239.5|9237.5|9237.5|9235.5|501
1735897200000|2025-01-03 09:40:00|9239.5|9237.5|9241|9239|9242.5|9240.5|9239.5|9237.5|453
1735897500000|2025-01-03 09:45:00|9241.5|9239.5|9235|9233|9241.5|9239.5|9233|9231|540
1735897800000|2025-01-03 09:50:00|9234.5|9232.5|9233.5|9231.5|9235.5|9233.5|9231.5|9229.5|275
1735898100000|2025-01-03 09:55:00|9232.5|9230.5|9231.5|9229.5|9233|9231|9229.5|9227.5|666
1735898400000|2025-01-03 10:00:00|9232.5|9230.5|9226.5|9224.5|9232.5|9230.5|9225.5|9223.5|723
1735898700000|2025-01-03 10:05:00|9227|9225|9233.5|9231.5|9233.5|9231.5|9226.5|9224.5|570
1735899000000|2025-01-03 10:10:00|9234.5|9232.5|9234.5|9232.5|9234.5|9232.5|9231|9229|423
1735899300000|2025-01-03 10:15:00|9233.5|9231.5|9240.5|9238.5|9240.5|9238.5|9233.5|9231.5|1007
1735899600000|2025-01-03 10:20:00|9241|9239|9242.5|9240.5|9243.5|9241.5|9240.5|9238.5|925
1735899900000|2025-01-03 10:25:00|9243|9241|9239.5|9237.5|9243.5|9241.5|9238|9236|979
1735900200000|2025-01-03 10:30:00|9238.5|9236.5|9243|9241|9243|9241|9236.5|9234.5|776
1735900500000|2025-01-03 10:35:00|9243.5|9241.5|9244.5|9242.5|9246.5|9244.5|9241.5|9239.5|415
1735900800000|2025-01-03 10:40:00|9244|9242|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|318
1735901100000|2025-01-03 10:45:00|9245.5|9243.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|535
1735901400000|2025-01-03 10:50:00|9244.5|9242.5|9242.5|9240.5|9244.5|9242.5|9239.5|9237.5|324
1735901700000|2025-01-03 10:55:00|9241.5|9239.5|9239.5|9237.5|9242.5|9240.5|9239.5|9237.5|443
1735902000000|2025-01-03 11:00:00|9240.5|9238.5|9242|9240|9243.5|9241.5|9239.5|9237.5|366
1735902300000|2025-01-03 11:05:00|9241.5|9239.5|9239.5|9237.5|9242.5|9240.5|9238.5|9236.5|299
1735902600000|2025-01-03 11:10:00|9239|9237|9235.5|9233.5|9239.5|9237.5|9235.5|9233.5|304
1735902900000|2025-01-03 11:15:00|9235|9233|9236.5|9234.5|9239.5|9237.5|9234.5|9232.5|322
1735903200000|2025-01-03 11:20:00|9236|9234|9240.5|9238.5|9240.5|9238.5|9235.5|9233.5|401
1735903500000|2025-01-03 11:25:00|9239.5|9237.5|9243.5|9241.5|9243.5|9241.5|9239.5|9237.5|266
1735903800000|2025-01-03 11:30:00|9243|9241|9245.5|9243.5|9246.5|9244.5|9242.5|9240.5|367
1735904100000|2025-01-03 11:35:00|9244.5|9242.5|9243.5|9241.5|9247|9245|9242.5|9240.5|616
1735904400000|2025-01-03 11:40:00|9242.5|9240.5|9245|9243|9245.5|9243.5|9242.5|9240.5|322
1735904700000|2025-01-03 11:45:00|9244.5|9242.5|9247.5|9245.5|9248.5|9246.5|9243.5|9241.5|902
1735905000000|2025-01-03 11:50:00|9246.5|9244.5|9247|9245|9247.5|9245.5|9243.5|9241.5|457
1735905300000|2025-01-03 11:55:00|9247.5|9245.5|9245.5|9243.5|9248.5|9246.5|9245.5|9243.5|429
1735905600000|2025-01-03 12:00:00|9246.5|9244.5|9242.5|9240.5|9246.5|9244.5|9242.5|9240.5|765
1735905900000|2025-01-03 12:05:00|9241.5|9239.5|9244.5|9242.5|9244.5|9242.5|9240.5|9238.5|151
1735906200000|2025-01-03 12:10:00|9243.5|9241.5|9245.5|9243.5|9245.5|9243.5|9242.5|9240.5|348
1735906500000|2025-01-03 12:15:00|9244.5|9242.5|9246.5|9244.5|9247.5|9245.5|9244.5|9242.5|210
1735906800000|2025-01-03 12:20:00|9245.5|9243.5|9252.5|9250.5|9252.5|9250.5|9245.5|9243.5|462
1735907100000|2025-01-03 12:25:00|9253.5|9251.5|9256.5|9254.5|9256.5|9254.5|9252.5|9250.5|405
1735907400000|2025-01-03 12:30:00|9257.5|9255.5|9257.5|9255.5|9260.5|9258.5|9256.5|9254.5|301
1735907700000|2025-01-03 12:35:00|9256.5|9254.5|9250.5|9248.5|9257.5|9255.5|9250.5|9248.5|461
1735908000000|2025-01-03 12:40:00|9251.5|9249.5|9250.5|9248.5|9251.5|9249.5|9249|9247|214
1735908300000|2025-01-03 12:45:00|9251.5|9249.5|9249.5|9247.5|9252.5|9250.5|9249|9247|124
1735908600000|2025-01-03 12:50:00|9248.5|9246.5|9252.5|9250.5|9252.5|9250.5|9248.5|9246.5|274
1735908900000|2025-01-03 12:55:00|9253.5|9251.5|9252.5|9250.5|9253.5|9251.5|9251.5|9249.5|344
1735909200000|2025-01-03 13:00:00|9253.5|9251.5|9254.5|9252.5|9255.5|9253.5|9251.5|9249.5|1408
1735909500000|2025-01-03 13:05:00|9253.5|9251.5|9255.5|9253.5|9256.5|9254.5|9252.5|9250.5|662
1735909800000|2025-01-03 13:10:00|9254.5|9252.5|9250.5|9248.5|9255.5|9253.5|9250.5|9248.5|926
1735910100000|2025-01-03 13:15:00|9249.5|9247.5|9248.5|9246.5|9249.5|9247.5|9244.5|9242.5|917
1735910400000|2025-01-03 13:20:00|9249|9247|9248.5|9246.5|9249.5|9247.5|9244.5|9242.5|508
1735910700000|2025-01-03 13:25:00|9247.5|9245.5|9247.5|9245.5|9247.5|9245.5|9245.5|9243.5|344
1735911000000|2025-01-03 13:30:00|9247|9245|9253.5|9251.5|9254.5|9252.5|9246.5|9244.5|598
1735911300000|2025-01-03 13:35:00|9254.5|9252.5|9254.5|9252.5|9254.5|9252.5|9251.5|9249.5|515
1735911600000|2025-01-03 13:40:00|9253.5|9251.5|9252.5|9250.5|9255.5|9253.5|9252|9250|268
1735911900000|2025-01-03 13:45:00|9253.5|9251.5|9250.5|9248.5|9253.5|9251.5|9249.5|9247.5|277
1735912200000|2025-01-03 13:50:00|9251.5|9249.5|9249.5|9247.5|9252.5|9250.5|9247.5|9245.5|236
1735912500000|2025-01-03 13:55:00|9250.5|9248.5|9253|9251|9255.5|9253.5|9250.5|9248.5|193
1735912800000|2025-01-03 14:00:00|9253.5|9251.5|9256.5|9254.5|9256.5|9254.5|9251.5|9249.5|670
1735913100000|2025-01-03 14:05:00|9256|9254|9242.5|9240.5|9256|9254|9242.5|9240.5|508
1735913400000|2025-01-03 14:10:00|9243|9241|9243|9241|9245.5|9243.5|9240.5|9238.5|434
1735913700000|2025-01-03 14:15:00|9242.5|9240.5|9241.5|9239.5|9243.5|9241.5|9240.5|9238.5|441
1735914000000|2025-01-03 14:20:00|9241|9239|9241.5|9239.5|9242.5|9240.5|9237.5|9235.5|508
1735914300000|2025-01-03 14:25:00|9240.5|9238.5|9241.5|9239.5|9241.5|9239.5|9238|9236|371
1735914600000|2025-01-03 14:30:00|9241|9239|9240.5|9238.5|9241.5|9239.5|9236.5|9234.5|657
1735914900000|2025-01-03 14:35:00|9241.5|9239.5|9242.5|9240.5|9246.5|9244.5|9240.5|9238.5|515
1735915200000|2025-01-03 14:40:00|9243.5|9241.5|9242.5|9240.5|9244.5|9242.5|9238.5|9236.5|572
1735915500000|2025-01-03 14:45:00|9243|9241|9241.5|9239.5|9243|9241|9238.5|9236.5|324
1735915800000|2025-01-03 14:50:00|9242.5|9240.5|9247.5|9245.5|9247.5|9245.5|9241.5|9239.5|485
1735916100000|2025-01-03 14:55:00|9246.5|9244.5|9244|9242|9247.5|9245.5|9242.5|9240.5|1025
1735916400000|2025-01-03 15:00:00|9239|9236|9229.5|9227.5|9239.5|9237.5|9226.5|9224.5|1601
1735916700000|2025-01-03 15:05:00|9230|9228|9231.5|9229.5|9233.5|9231.5|9228.5|9226.5|541
1735917000000|2025-01-03 15:10:00|9230.5|9228.5|9221.5|9219.5|9231.5|9229.5|9221|9219|1135
1735917300000|2025-01-03 15:15:00|9221|9219|9227.5|9225.5|9227.5|9225.5|9220.5|9218.5|910
1735917600000|2025-01-03 15:20:00|9226.5|9224.5|9228.5|9226.5|9231|9229|9225.5|9223.5|1021
1735917900000|2025-01-03 15:25:00|9229|9227|9223.5|9221.5|9229|9227|9222.5|9220.5|791
1735918200000|2025-01-03 15:30:00|9224.5|9222.5|9224|9222|9226.5|9224.5|9222.5|9220.5|754
1735918500000|2025-01-03 15:35:00|9223.5|9221.5|9227.5|9225.5|9228|9226|9223.5|9221.5|661
1735918800000|2025-01-03 15:40:00|9228|9226|9224.5|9222.5|9228|9226|9220.5|9218.5|783
1735919100000|2025-01-03 15:45:00|9223.5|9221.5|9220.5|9218.5|9224.5|9222.5|9219.5|9217.5|654
1735919400000|2025-01-03 15:50:00|9219.5|9217.5|9219.5|9217.5|9223.5|9221.5|9219.5|9217.5|836
1735919700000|2025-01-03 15:55:00|9218.5|9216.5|9218.5|9216.5|9220.5|9218.5|9216.5|9214.5|820
1735920000000|2025-01-03 16:00:00|9217.5|9215.5|9220.5|9218.5|9223.5|9221.5|9217.5|9215.5|570
1735920300000|2025-01-03 16:05:00|9221|9219|9226.5|9224.5|9227.5|9225.5|9221|9219|1002
1735920600000|2025-01-03 16:10:00|9225.5|9223.5|9222.5|9220.5|9226.5|9224.5|9222.5|9220.5|1404
1735920900000|2025-01-03 16:15:00|9223.5|9221.5|9224.5|9222.5|9226.5|9224.5|9221.5|9219.5|1150
1735921200000|2025-01-03 16:20:00|9223.5|9221.5|9216.5|9214.5|9224.5|9222.5|9216.5|9214.5|780
1735921500000|2025-01-03 16:25:00|9217|9215|9216.5|9214.5|9219.5|9217.5|9215.5|9213.5|672
1735921800000|2025-01-03 16:30:00|9217.5|9215.5|9219.5|9217.5|9221.5|9219.5|9217.5|9215.5|919
1735922100000|2025-01-03 16:35:00|9220|9218|9222.5|9220.5|9224.5|9222.5|9219.5|9217.5|626
1735922400000|2025-01-03 16:40:00|9223|9221|9220.5|9218.5|9223.5|9221.5|9219|9217|316
1735922700000|2025-01-03 16:45:00|9219.5|9217.5|9218.5|9216.5|9221.5|9219.5|9218.5|9216.5|208
1735923000000|2025-01-03 16:50:00|9219|9217|9216.5|9214.5|9219.5|9217.5|9216.5|9214.5|302
1735923300000|2025-01-03 16:55:00|9217.5|9215.5|9219.5|9217.5|9219.5|9217.5|9216.5|9214.5|267
1735923600000|2025-01-03 17:00:00|9220.5|9218.5|9223.5|9221.5|9224.5|9222.5|9220.5|9218.5|229
1735923900000|2025-01-03 17:05:00|9224.5|9222.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|283
1735924200000|2025-01-03 17:10:00|9225|9223|9224.5|9222.5|9226.5|9224.5|9223.5|9221.5|164
1735924500000|2025-01-03 17:15:00|9225|9223|9225|9223|9225.5|9223.5|9223.5|9221.5|171
1735924800000|2025-01-03 17:20:00|9225.5|9223.5|9225.5|9223.5|9226.5|9224.5|9225|9223|74
1735925100000|2025-01-03 17:25:00|9224.5|9222.5|9226.5|9224.5|9226.5|9224.5|9224.5|9222.5|211
1735925400000|2025-01-03 17:30:00|9226|9224|9222.5|9220.5|9226.5|9224.5|9221.5|9219.5|216
1735925700000|2025-01-03 17:35:00|9223|9221|9218.5|9216.5|9223|9221|9217.5|9215.5|414
1735926000000|2025-01-03 17:40:00|9219.5|9217.5|9216.5|9214.5|9219.5|9217.5|9216.5|9214.5|172
1735926300000|2025-01-03 17:45:00|9217.5|9215.5|9216.5|9214.5|9217.5|9215.5|9216.5|9214.5|162
1735926600000|2025-01-03 17:50:00|9215.5|9213.5|9216.5|9214.5|9217.5|9215.5|9215.5|9213.5|197
1735926900000|2025-01-03 17:55:00|9216|9214|9213.5|9211.5|9216.5|9214.5|9212|9210|212
1736150400000|2025-01-06 08:00:00|9193|9191|9189.5|9187.5|9198.5|9196.5|9189.5|9187.5|1293
1736150700000|2025-01-06 08:05:00|9190.5|9188.5|9186.5|9184.5|9193.5|9191.5|9185.5|9183.5|950
1736151000000|2025-01-06 08:10:00|9186|9184|9185.5|9183.5|9187.5|9185.5|9183.5|9181.5|736
1736151300000|2025-01-06 08:15:00|9184.5|9182.5|9184.5|9182.5|9189.5|9187.5|9183.5|9181.5|1188
1736151600000|2025-01-06 08:20:00|9183.5|9181.5|9182.5|9180.5|9189.5|9187.5|9182|9180|666
1736151900000|2025-01-06 08:25:00|9183.5|9181.5|9188.5|9186.5|9188.5|9186.5|9183.5|9181.5|520
1736152200000|2025-01-06 08:30:00|9187.5|9185.5|9188.5|9186.5|9191.5|9189.5|9187.5|9185.5|585
1736152500000|2025-01-06 08:35:00|9189.5|9187.5|9185.5|9183.5|9190.5|9188.5|9182.5|9180.5|591
1736152800000|2025-01-06 08:40:00|9185|9183|9180.5|9178.5|9185.5|9183.5|9178.5|9176.5|755
1736153100000|2025-01-06 08:45:00|9179.5|9177.5|9186.5|9184.5|9187.5|9185.5|9179.5|9177.5|792
1736153400000|2025-01-06 08:50:00|9184.5|9182.5|9188.5|9186.5|9189.5|9187.5|9183.5|9181.5|472
1736153700000|2025-01-06 08:55:00|9187.5|9185.5|9186|9184|9187.5|9185.5|9181.5|9179.5|389
1736154000000|2025-01-06 09:00:00|9185.5|9183.5|9189.5|9187.5|9195.5|9193.5|9184.5|9182.5|1155
1736154300000|2025-01-06 09:05:00|9188.5|9186.5|9185.5|9183.5|9190|9188|9181.5|9179.5|818
1736154600000|2025-01-06 09:10:00|9184.5|9182.5|9189.5|9187.5|9189.5|9187.5|9182.5|9180.5|360
1736154900000|2025-01-06 09:15:00|9188.5|9186.5|9185.5|9183.5|9188.5|9186.5|9184.5|9182.5|402
1736155200000|2025-01-06 09:20:00|9184.5|9182.5|9186.5|9184.5|9188.5|9186.5|9184.5|9182.5|416
1736155500000|2025-01-06 09:25:00|9187.5|9185.5|9188.5|9186.5|9190.5|9188.5|9185.5|9183.5|389
1736155800000|2025-01-06 09:30:00|9189.5|9187.5|9192.5|9190.5|9194|9192|9189.5|9187.5|349
1736156100000|2025-01-06 09:35:00|9191.5|9189.5|9194|9192|9195.5|9193.5|9191.5|9189.5|397
1736156400000|2025-01-06 09:40:00|9193.5|9191.5|9194.5|9192.5|9194.5|9192.5|9192.5|9190.5|175
1736156700000|2025-01-06 09:45:00|9193.5|9191.5|9195|9193|9197.5|9195.5|9193.5|9191.5|525
1736157000000|2025-01-06 09:50:00|9195.5|9193.5|9194.5|9192.5|9195.5|9193.5|9191.5|9189.5|1000
1736157300000|2025-01-06 09:55:00|9195.5|9193.5|9194.5|9192.5|9198.5|9196.5|9194.5|9192.5|642
1736157600000|2025-01-06 10:00:00|9195|9193|9200.5|9198.5|9201.5|9199.5|9194.5|9192.5|612
1736157900000|2025-01-06 10:05:00|9201.5|9199.5|9199.5|9197.5|9204.5|9202.5|9199.5|9197.5|505
1736158200000|2025-01-06 10:10:00|9200|9198|9200.5|9198.5|9201.5|9199.5|9199.5|9197.5|620
1736158500000|2025-01-06 10:15:00|9201|9199|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|556
1736158800000|2025-01-06 10:20:00|9198.5|9196.5|9202.5|9200.5|9202.5|9200.5|9197.5|9195.5|509
1736159100000|2025-01-06 10:25:00|9201.5|9199.5|9196.5|9194.5|9202.5|9200.5|9196.5|9194.5|482
1736159400000|2025-01-06 10:30:00|9197.5|9195.5|9200.5|9198.5|9202|9200|9197.5|9195.5|604
1736159700000|2025-01-06 10:35:00|9201|9199|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|761
1736160000000|2025-01-06 10:40:00|9200.5|9198.5|9205|9203|9205.5|9203.5|9200.5|9198.5|466
1736160300000|2025-01-06 10:45:00|9205.5|9203.5|9207.5|9205.5|9209.5|9207.5|9204.5|9202.5|829
1736160600000|2025-01-06 10:50:00|9208.5|9206.5|9211.5|9209.5|9212.5|9210.5|9207.5|9205.5|566
1736160900000|2025-01-06 10:55:00|9212|9210|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|773
1736161200000|2025-01-06 11:00:00|9208.5|9206.5|9203.5|9201.5|9209.5|9207.5|9202.5|9200.5|801
1736161500000|2025-01-06 11:05:00|9204.5|9202.5|9202.5|9200.5|9205.5|9203.5|9202.5|9200.5|318
1736161800000|2025-01-06 11:10:00|9203.5|9201.5|9200.5|9198.5|9203.5|9201.5|9197.5|9195.5|771
1736162100000|2025-01-06 11:15:00|9201|9199|9201.5|9199.5|9205.5|9203.5|9198.5|9196.5|499
1736162400000|2025-01-06 11:20:00|9202.5|9200.5|9211.5|9209.5|9212.5|9210.5|9201.5|9199.5|852
1736162700000|2025-01-06 11:25:00|9212.5|9210.5|9220.5|9218.5|9221.5|9219.5|9212.5|9210.5|782
1736163000000|2025-01-06 11:30:00|9221.5|9219.5|9223.5|9221.5|9226.5|9224.5|9220.5|9218.5|1052
1736163300000|2025-01-06 11:35:00|9224.5|9222.5|9220.5|9218.5|9224.5|9222.5|9220.5|9218.5|696
1736163600000|2025-01-06 11:40:00|9220|9218|9221.5|9219.5|9222.5|9220.5|9219.5|9217.5|520
1736163900000|2025-01-06 11:45:00|9220.5|9218.5|9220.5|9218.5|9222|9220|9217.5|9215.5|557
1736164200000|2025-01-06 11:50:00|9219.5|9217.5|9219.5|9217.5|9219.5|9217.5|9215|9213|631
1736164500000|2025-01-06 11:55:00|9219|9217|9222.5|9220.5|9223.5|9221.5|9218.5|9216.5|620
1736164800000|2025-01-06 12:00:00|9221.5|9219.5|9224.5|9222.5|9225.5|9223.5|9221.5|9219.5|549
1736165100000|2025-01-06 12:05:00|9223.5|9221.5|9215.5|9213.5|9224.5|9222.5|9215.5|9213.5|628
1736165400000|2025-01-06 12:10:00|9216|9214|9209.5|9207.5|9216.5|9214.5|9208.5|9206.5|1038
1736165700000|2025-01-06 12:15:00|9209|9207|9216.5|9214.5|9219.5|9217.5|9209|9207|612
1736166000000|2025-01-06 12:20:00|9217.5|9215.5|9217.5|9215.5|9218.5|9216.5|9214.5|9212.5|262
1736166300000|2025-01-06 12:25:00|9216.5|9214.5|9217.5|9215.5|9218.5|9216.5|9215.5|9213.5|173
1736166600000|2025-01-06 12:30:00|9218|9216|9219.5|9217.5|9219.5|9217.5|9217|9215|215
1736166900000|2025-01-06 12:35:00|9219|9217|9222.5|9220.5|9223.5|9221.5|9218.5|9216.5|459
1736167200000|2025-01-06 12:40:00|9223|9221|9223.5|9221.5|9224|9222|9221.5|9219.5|217
1736167500000|2025-01-06 12:45:00|9224.5|9222.5|9220.5|9218.5|9224.5|9222.5|9219.5|9217.5|384
1736167800000|2025-01-06 12:50:00|9221|9219|9221.5|9219.5|9222.5|9220.5|9219.5|9217.5|262
1736168100000|2025-01-06 12:55:00|9222|9220|9215.5|9213.5|9223.5|9221.5|9215.5|9213.5|546
1736168400000|2025-01-06 13:00:00|9216|9214|9215.5|9213.5|9217.5|9215.5|9212.5|9210.5|732
1736168700000|2025-01-06 13:05:00|9216|9214|9218.5|9216.5|9219|9217|9214.5|9212.5|599
1736169000000|2025-01-06 13:10:00|9219.5|9217.5|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|433
1736169300000|2025-01-06 13:15:00|9218|9216|9223.5|9221.5|9223.5|9221.5|9217.5|9215.5|589
1736169600000|2025-01-06 13:20:00|9224.5|9222.5|9222.5|9220.5|9227.5|9225.5|9219.5|9217.5|1495
1736169900000|2025-01-06 13:25:00|9221.5|9219.5|9219.5|9217.5|9222.5|9220.5|9218|9216|707
1736170200000|2025-01-06 13:30:00|9219|9217|9218.5|9216.5|9222.5|9220.5|9218.5|9216.5|1033
1736170500000|2025-01-06 13:35:00|9219.5|9217.5|9222.5|9220.5|9222.5|9220.5|9219.5|9217.5|562
1736170800000|2025-01-06 13:40:00|9222|9220|9214.5|9212.5|9222.5|9220.5|9213.5|9211.5|1253
1736171100000|2025-01-06 13:45:00|9215.5|9213.5|9216.5|9214.5|9219.5|9217.5|9215.5|9213.5|1113
1736171400000|2025-01-06 13:50:00|9215.5|9213.5|9211.5|9209.5|9216|9214|9209.5|9207.5|864
1736171700000|2025-01-06 13:55:00|9211|9209|9212.5|9210.5|9214.5|9212.5|9209.5|9207.5|1002
1736172000000|2025-01-06 14:00:00|9213.5|9211.5|9217.5|9215.5|9219.5|9217.5|9212.5|9210.5|932
1736172300000|2025-01-06 14:05:00|9218.5|9216.5|9218.5|9216.5|9219.5|9217.5|9217.5|9215.5|898
1736172600000|2025-01-06 14:10:00|9219.5|9217.5|9218.5|9216.5|9219.5|9217.5|9214.5|9212.5|1658
1736172900000|2025-01-06 14:15:00|9219.5|9217.5|9210.5|9208.5|9219.5|9217.5|9206.5|9204.5|2252
1736173200000|2025-01-06 14:20:00|9211.5|9209.5|9210.5|9208.5|9213.5|9211.5|9207.5|9205.5|996
1736173500000|2025-01-06 14:25:00|9211.5|9209.5|9209.5|9207.5|9215.5|9213.5|9209.5|9207.5|1407
1736173800000|2025-01-06 14:30:00|9210.5|9208.5|9208.5|9206.5|9212.5|9210.5|9207.5|9205.5|767
1736174100000|2025-01-06 14:35:00|9207.5|9205.5|9199.5|9197.5|9208.5|9206.5|9199.5|9197.5|1073
1736174400000|2025-01-06 14:40:00|9198.5|9196.5|9201.5|9199.5|9208.5|9206.5|9198.5|9196.5|2330
1736174700000|2025-01-06 14:45:00|9205|9203|9205.5|9203.5|9210.5|9208.5|9204|9202|1571
1736175000000|2025-01-06 14:50:00|9204.5|9202.5|9212.5|9210.5|9213.5|9211.5|9203.5|9201.5|1227
1736175300000|2025-01-06 14:55:00|9211.5|9209.5|9202.5|9200.5|9212.5|9210.5|9200.5|9198.5|785
1736175600000|2025-01-06 15:00:00|9203|9201|9195.5|9193.5|9203.5|9201.5|9195.5|9193.5|1083
1736175900000|2025-01-06 15:05:00|9196.5|9194.5|9194.5|9192.5|9198.5|9196.5|9194|9192|841
1736176200000|2025-01-06 15:10:00|9195|9193|9201.5|9199.5|9206.5|9204.5|9192.5|9190.5|3385
1736176500000|2025-01-06 15:15:00|9200.5|9198.5|9193.5|9191.5|9200.5|9198.5|9193.5|9191.5|1108
1736176800000|2025-01-06 15:20:00|9192.5|9190.5|9192.5|9190.5|9195.5|9193.5|9190.5|9188.5|930
1736177100000|2025-01-06 15:25:00|9191.5|9189.5|9190.5|9188.5|9191.5|9189.5|9186.5|9184.5|1045
1736177400000|2025-01-06 15:30:00|9191.5|9189.5|9188.5|9186.5|9191.5|9189.5|9186.5|9184.5|1333
1736177700000|2025-01-06 15:35:00|9187.5|9185.5|9190.5|9188.5|9191.5|9189.5|9186.5|9184.5|1098
1736178000000|2025-01-06 15:40:00|9189.5|9187.5|9188.5|9186.5|9190.5|9188.5|9184.5|9182.5|1070
1736178300000|2025-01-06 15:45:00|9189|9187|9190.5|9188.5|9192.5|9190.5|9187.5|9185.5|493
1736178600000|2025-01-06 15:50:00|9189.5|9187.5|9192.5|9190.5|9193.5|9191.5|9189.5|9187.5|826
1736178900000|2025-01-06 15:55:00|9191.5|9189.5|9194.5|9192.5|9196.5|9194.5|9190.5|9188.5|748
1736179200000|2025-01-06 16:00:00|9195.5|9193.5|9195.5|9193.5|9196.5|9194.5|9192.5|9190.5|808
1736179500000|2025-01-06 16:05:00|9195|9193|9189.5|9187.5|9195|9193|9189|9187|645
1736179800000|2025-01-06 16:10:00|9188.5|9186.5|9196.5|9194.5|9197.5|9195.5|9188.5|9186.5|1418
1736180100000|2025-01-06 16:15:00|9195.5|9193.5|9202.5|9200.5|9202.5|9200.5|9195.5|9193.5|1275
1736180400000|2025-01-06 16:20:00|9203.5|9201.5|9204.5|9202.5|9206.5|9204.5|9201.5|9199.5|703
1736180700000|2025-01-06 16:25:00|9204|9202|9203.5|9201.5|9205|9203|9202.5|9200.5|674
1736181000000|2025-01-06 16:30:00|9202.5|9200.5|9198.5|9196.5|9203.5|9201.5|9197.5|9195.5|498
1736181300000|2025-01-06 16:35:00|9199.5|9197.5|9199.5|9197.5|9200.5|9198.5|9197.5|9195.5|547
1736181600000|2025-01-06 16:40:00|9200|9198|9202.5|9200.5|9203.5|9201.5|9200|9198|318
1736181900000|2025-01-06 16:45:00|9203.5|9201.5|9200.5|9198.5|9204.5|9202.5|9200.5|9198.5|355
1736182200000|2025-01-06 16:50:00|9200|9198|9201.5|9199.5|9201.5|9199.5|9199.5|9197.5|260
1736182500000|2025-01-06 16:55:00|9201|9199|9202.5|9200.5|9203.5|9201.5|9200.5|9198.5|452
1736182800000|2025-01-06 17:00:00|9203|9201|9205.5|9203.5|9205.5|9203.5|9202.5|9200.5|263
1736183100000|2025-01-06 17:05:00|9204.5|9202.5|9206.5|9204.5|9208.5|9206.5|9204.5|9202.5|383
1736183400000|2025-01-06 17:10:00|9207.5|9205.5|9207.5|9205.5|9208.5|9206.5|9206.5|9204.5|245
1736183700000|2025-01-06 17:15:00|9207|9205|9208|9206|9209.5|9207.5|9206.5|9204.5|149
1736184000000|2025-01-06 17:20:00|9207.5|9205.5|9210.5|9208.5|9210.5|9208.5|9207.5|9205.5|202
1736184300000|2025-01-06 17:25:00|9211.5|9209.5|9213.5|9211.5|9214.5|9212.5|9211.5|9209.5|241
1736184600000|2025-01-06 17:30:00|9212.5|9210.5|9209.5|9207.5|9213.5|9211.5|9209|9207|158
1736184900000|2025-01-06 17:35:00|9210|9208|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|185
1736185200000|2025-01-06 17:40:00|9209|9207|9208.5|9206.5|9210.5|9208.5|9207.5|9205.5|264
1736185500000|2025-01-06 17:45:00|9207.5|9205.5|9208.5|9206.5|9210|9208|9207.5|9205.5|187
1736185800000|2025-01-06 17:50:00|9208|9206|9209.5|9207.5|9209.5|9207.5|9206.5|9204.5|140
1736186100000|2025-01-06 17:55:00|9209|9207|9205|9202|9210.5|9208.5|9205|9202|194
1736236800000|2025-01-07 08:00:00|9203.5|9201.5|9206.5|9204.5|9212|9210|9203|9201|1482
1736237100000|2025-01-07 08:05:00|9206|9204|9204.5|9202.5|9209.5|9207.5|9202.5|9200.5|519
1736237400000|2025-01-07 08:10:00|9205.5|9203.5|9208.5|9206.5|9209.5|9207.5|9205.5|9203.5|416
1736237700000|2025-01-07 08:15:00|9209.5|9207.5|9209.5|9207.5|9209.5|9207.5|9203.5|9201.5|717
1736238000000|2025-01-07 08:20:00|9210.5|9208.5|9210.5|9208.5|9214.5|9212.5|9207.5|9205.5|966
1736238300000|2025-01-07 08:25:00|9209.5|9207.5|9207.5|9205.5|9211.5|9209.5|9207.5|9205.5|468
1736238600000|2025-01-07 08:30:00|9208.5|9206.5|9199.5|9197.5|9209.5|9207.5|9199.5|9197.5|1162
1736238900000|2025-01-07 08:35:00|9200.5|9198.5|9198.5|9196.5|9200.5|9198.5|9196.5|9194.5|831
1736239200000|2025-01-07 08:40:00|9199.5|9197.5|9198.5|9196.5|9202.5|9200.5|9197|9195|696
1736239500000|2025-01-07 08:45:00|9199.5|9197.5|9197.5|9195.5|9202.5|9200.5|9196.5|9194.5|707
1736239800000|2025-01-07 08:50:00|9196.5|9194.5|9191.5|9189.5|9196.5|9194.5|9187.5|9185.5|937
1736240100000|2025-01-07 08:55:00|9192|9190|9190|9188|9192.5|9190.5|9187.5|9185.5|1475
1736240400000|2025-01-07 09:00:00|9189.5|9187.5|9179.5|9177.5|9190.5|9188.5|9178|9176|785
1736240700000|2025-01-07 09:05:00|9178.5|9176.5|9178.5|9176.5|9179.5|9177.5|9172.5|9170.5|1895
1736241000000|2025-01-07 09:10:00|9177.5|9175.5|9178.5|9176.5|9180.5|9178.5|9176.5|9174.5|982
1736241300000|2025-01-07 09:15:00|9177.5|9175.5|9171.5|9169.5|9177.5|9175.5|9169.5|9167.5|746
1736241600000|2025-01-07 09:20:00|9171|9169|9172|9170|9177.5|9175.5|9171|9169|1111
1736241900000|2025-01-07 09:25:00|9172.5|9170.5|9176.5|9174.5|9177.5|9175.5|9172.5|9170.5|1574
1736242200000|2025-01-07 09:30:00|9175.5|9173.5|9178.5|9176.5|9181.5|9179.5|9175.5|9173.5|1155
1736242500000|2025-01-07 09:35:00|9177.5|9175.5|9179.5|9177.5|9180.5|9178.5|9176.5|9174.5|559
1736242800000|2025-01-07 09:40:00|9178.5|9176.5|9179.5|9177.5|9181.5|9179.5|9178.5|9176.5|1000
1736243100000|2025-01-07 09:45:00|9179|9177|9179.5|9177.5|9179.5|9177.5|9176.5|9174.5|966
1736243400000|2025-01-07 09:50:00|9180.5|9178.5|9184.5|9182.5|9184.5|9182.5|9179.5|9177.5|1864
1736243700000|2025-01-07 09:55:00|9184|9182|9173.5|9171.5|9184.5|9182.5|9173.5|9171.5|4288
1736244000000|2025-01-07 10:00:00|9174.5|9172.5|9179.5|9177.5|9180.5|9178.5|9174.5|9172.5|5054
1736244300000|2025-01-07 10:05:00|9178.5|9176.5|9179.5|9177.5|9181.5|9179.5|9177.5|9175.5|2100
1736244600000|2025-01-07 10:10:00|9178.5|9176.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|1069
1736244900000|2025-01-07 10:15:00|9177.5|9175.5|9177.5|9175.5|9179.5|9177.5|9176.5|9174.5|1490
1736245200000|2025-01-07 10:20:00|9176.5|9174.5|9178.5|9176.5|9179.5|9177.5|9176.5|9174.5|503
1736245500000|2025-01-07 10:25:00|9177.5|9175.5|9175.5|9173.5|9178.5|9176.5|9174.5|9172.5|756
1736245800000|2025-01-07 10:30:00|9175|9173|9172.5|9170.5|9175.5|9173.5|9170.5|9168.5|901
1736246100000|2025-01-07 10:35:00|9172|9170|9167.5|9165.5|9173.5|9171.5|9167.5|9165.5|370
1736246400000|2025-01-07 10:40:00|9168.5|9166.5|9165.5|9163.5|9169.5|9167.5|9164.5|9162.5|894
1736246700000|2025-01-07 10:45:00|9164.5|9162.5|9166.5|9164.5|9167.5|9165.5|9161.5|9159.5|1178
1736247000000|2025-01-07 10:50:00|9167.5|9165.5|9169.5|9167.5|9171.5|9169.5|9166.5|9164.5|907
1736247300000|2025-01-07 10:55:00|9170.5|9168.5|9170.5|9168.5|9171|9169|9169.5|9167.5|406
1736247600000|2025-01-07 11:00:00|9169.5|9167.5|9166.5|9164.5|9169.5|9167.5|9164.5|9162.5|600
1736247900000|2025-01-07 11:05:00|9166|9164|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|397
1736248200000|2025-01-07 11:10:00|9165.5|9163.5|9166.5|9164.5|9166.5|9164.5|9164.5|9162.5|255
1736248500000|2025-01-07 11:15:00|9165.5|9163.5|9163.5|9161.5|9166.5|9164.5|9161.5|9159.5|764
1736248800000|2025-01-07 11:20:00|9162.5|9160.5|9164.5|9162.5|9165.5|9163.5|9161.5|9159.5|515
1736249100000|2025-01-07 11:25:00|9165.5|9163.5|9166.5|9164.5|9166.5|9164.5|9164.5|9162.5|669
1736249400000|2025-01-07 11:30:00|9165.5|9163.5|9163.5|9161.5|9166.5|9164.5|9163.5|9161.5|780
1736249700000|2025-01-07 11:35:00|9162.5|9160.5|9165.5|9163.5|9167.5|9165.5|9162.5|9160.5|421
1736250000000|2025-01-07 11:40:00|9164.5|9162.5|9166.5|9164.5|9166.5|9164.5|9164.5|9162.5|271
1736250300000|2025-01-07 11:45:00|9165.5|9163.5|9166.5|9164.5|9167.5|9165.5|9164.5|9162.5|308
1736250600000|2025-01-07 11:50:00|9165.5|9163.5|9169.5|9167.5|9169.5|9167.5|9165.5|9163.5|430
1736250900000|2025-01-07 11:55:00|9169|9167|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|340
1736251200000|2025-01-07 12:00:00|9166|9164|9168.5|9166.5|9168.5|9166.5|9166|9164|572
1736251500000|2025-01-07 12:05:00|9167.5|9165.5|9164.5|9162.5|9167.5|9165.5|9164.5|9162.5|593
1736251800000|2025-01-07 12:10:00|9165.5|9163.5|9167.5|9165.5|9168|9166|9165.5|9163.5|208
1736252100000|2025-01-07 12:15:00|9168.5|9166.5|9172.5|9170.5|9172.5|9170.5|9168.5|9166.5|215
1736252400000|2025-01-07 12:20:00|9173|9171|9171.5|9169.5|9173.5|9171.5|9170.5|9168.5|526
1736252700000|2025-01-07 12:25:00|9171|9169|9170.5|9168.5|9172.5|9170.5|9170.5|9168.5|383
1736253000000|2025-01-07 12:30:00|9171|9169|9174.5|9172.5|9174.5|9172.5|9170.5|9168.5|226
1736253300000|2025-01-07 12:35:00|9175|9173|9174.5|9172.5|9176.5|9174.5|9173.5|9171.5|362
1736253600000|2025-01-07 12:40:00|9174|9172|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|430
1736253900000|2025-01-07 12:45:00|9174.5|9172.5|9176.5|9174.5|9177.5|9175.5|9172.5|9170.5|330
1736254200000|2025-01-07 12:50:00|9177.5|9175.5|9178.5|9176.5|9178.5|9176.5|9175.5|9173.5|652
1736254500000|2025-01-07 12:55:00|9179.5|9177.5|9179.5|9177.5|9180.5|9178.5|9178.5|9176.5|651
1736254800000|2025-01-07 13:00:00|9180.5|9178.5|9181.5|9179.5|9184.5|9182.5|9179.5|9177.5|904
1736255100000|2025-01-07 13:05:00|9181|9179|9182.5|9180.5|9182.5|9180.5|9179.5|9177.5|566
1736255400000|2025-01-07 13:10:00|9183|9181|9182.5|9180.5|9183.5|9181.5|9179.5|9177.5|1186
1736255700000|2025-01-07 13:15:00|9183|9181|9181.5|9179.5|9183.5|9181.5|9181.5|9179.5|426
1736256000000|2025-01-07 13:20:00|9180.5|9178.5|9174.5|9172.5|9180.5|9178.5|9174.5|9172.5|624
1736256300000|2025-01-07 13:25:00|9175.5|9173.5|9175.5|9173.5|9176.5|9174.5|9173.5|9171.5|821
1736256600000|2025-01-07 13:30:00|9174.5|9172.5|9176|9174|9176.5|9174.5|9172.5|9170.5|479
1736256900000|2025-01-07 13:35:00|9176.5|9174.5|9178.5|9176.5|9178.5|9176.5|9172|9170|557
1736257200000|2025-01-07 13:40:00|9177.5|9175.5|9180.5|9178.5|9180.5|9178.5|9176.5|9174.5|349
1736257500000|2025-01-07 13:45:00|9181.5|9179.5|9175.5|9173.5|9182.5|9180.5|9175.5|9173.5|653
1736257800000|2025-01-07 13:50:00|9175|9173|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|765
1736258100000|2025-01-07 13:55:00|9176.5|9174.5|9173.5|9171.5|9177|9175|9172.5|9170.5|1547
1736258400000|2025-01-07 14:00:00|9173|9171|9183|9181|9183.5|9181.5|9171.5|9169.5|973
1736258700000|2025-01-07 14:05:00|9183.5|9181.5|9178.5|9176.5|9183.5|9181.5|9177.5|9175.5|626
1736259000000|2025-01-07 14:10:00|9179|9177|9173.5|9171.5|9179.5|9177.5|9171.5|9169.5|1139
1736259300000|2025-01-07 14:15:00|9174|9172|9173.5|9171.5|9177.5|9175.5|9172.5|9170.5|1083
1736259600000|2025-01-07 14:20:00|9174|9172|9173.5|9171.5|9179.5|9177.5|9173|9171|1165
1736259900000|2025-01-07 14:25:00|9172.5|9170.5|9170.5|9168.5|9173.5|9171.5|9168.5|9166.5|523
1736260200000|2025-01-07 14:30:00|9171|9169|9176.5|9174.5|9176.5|9174.5|9170|9168|622
1736260500000|2025-01-07 14:35:00|9177|9175|9176|9174|9180.5|9178.5|9174.5|9172.5|651
1736260800000|2025-01-07 14:40:00|9176.5|9174.5|9175.5|9173.5|9176.5|9174.5|9170.5|9168.5|1044
1736261100000|2025-01-07 14:45:00|9174.5|9172.5|9177.5|9175.5|9179|9177|9174.5|9172.5|1139
1736261400000|2025-01-07 14:50:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9174.5|9172.5|1052
1736261700000|2025-01-07 14:55:00|9177.5|9175.5|9177|9175|9178.5|9176.5|9173.5|9171.5|689
1736262000000|2025-01-07 15:00:00|9163.5|9160.5|9164.5|9162.5|9167.5|9165.5|9155.5|9153.5|2339
1736262300000|2025-01-07 15:05:00|9161.5|9159.5|9147.5|9145.5|9162.5|9160.5|9147.5|9145.5|1809
1736262600000|2025-01-07 15:10:00|9148.5|9146.5|9155.5|9153.5|9158.5|9156.5|9146.5|9144.5|1686
1736262900000|2025-01-07 15:15:00|9154.5|9152.5|9161.5|9159.5|9161.5|9159.5|9154.5|9152.5|949
1736263200000|2025-01-07 15:20:00|9162.5|9160.5|9158.5|9156.5|9162.5|9160.5|9157.5|9155.5|1200
1736263500000|2025-01-07 15:25:00|9159|9157|9152.5|9150.5|9159|9157|9151.5|9149.5|1078
1736263800000|2025-01-07 15:30:00|9153|9151|9146.5|9144.5|9153.5|9151.5|9146.5|9144.5|835
1736264100000|2025-01-07 15:35:00|9147.5|9145.5|9138.5|9136.5|9147.5|9145.5|9138.5|9136.5|1378
1736264400000|2025-01-07 15:40:00|9139|9137|9147.5|9145.5|9147.5|9145.5|9138.5|9136.5|2626
1736264700000|2025-01-07 15:45:00|9147|9145|9144.5|9142.5|9148.5|9146.5|9137.5|9135.5|1841
1736265000000|2025-01-07 15:50:00|9144|9142|9149.5|9147.5|9150|9148|9144|9142|1399
1736265300000|2025-01-07 15:55:00|9148.5|9146.5|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|1042
1736265600000|2025-01-07 16:00:00|9150.5|9148.5|9146.5|9144.5|9150.5|9148.5|9143.5|9141.5|600
1736265900000|2025-01-07 16:05:00|9145.5|9143.5|9141.5|9139.5|9146.5|9144.5|9141.5|9139.5|493
1736266200000|2025-01-07 16:10:00|9140.5|9138.5|9140.5|9138.5|9142.5|9140.5|9139.5|9137.5|1196
1736266500000|2025-01-07 16:15:00|9141.5|9139.5|9135.5|9133.5|9142.5|9140.5|9134.5|9132.5|1835
1736266800000|2025-01-07 16:20:00|9134.5|9132.5|9134.5|9132.5|9139|9137|9133.5|9131.5|915
1736267100000|2025-01-07 16:25:00|9133.5|9131.5|9135.5|9133.5|9136.5|9134.5|9132.5|9130.5|930
1736267400000|2025-01-07 16:30:00|9134.5|9132.5|9139.5|9137.5|9146.5|9144.5|9133.5|9131.5|1175
1736267700000|2025-01-07 16:35:00|9140|9138|9144.5|9142.5|9144.5|9142.5|9139|9137|483
1736268000000|2025-01-07 16:40:00|9144|9142|9140.5|9138.5|9145.5|9143.5|9139.5|9137.5|631
1736268300000|2025-01-07 16:45:00|9141.5|9139.5|9140.5|9138.5|9142.5|9140.5|9139.5|9137.5|884
1736268600000|2025-01-07 16:50:00|9140|9138|9135.5|9133.5|9140.5|9138.5|9134.5|9132.5|499
1736268900000|2025-01-07 16:55:00|9134.5|9132.5|9136|9134|9136.5|9134.5|9133.5|9131.5|505
1736269200000|2025-01-07 17:00:00|9135.5|9133.5|9137.5|9135.5|9138.5|9136.5|9135.5|9133.5|241
1736269500000|2025-01-07 17:05:00|9136.5|9134.5|9136|9134|9138.5|9136.5|9135.5|9133.5|236
1736269800000|2025-01-07 17:10:00|9136.5|9134.5|9134.5|9132.5|9136.5|9134.5|9132.5|9130.5|420
1736270100000|2025-01-07 17:15:00|9135.5|9133.5|9143.5|9141.5|9144.5|9142.5|9135.5|9133.5|530
1736270400000|2025-01-07 17:20:00|9143|9141|9140|9138|9144.5|9142.5|9139.5|9137.5|438
1736270700000|2025-01-07 17:25:00|9140.5|9138.5|9144|9142|9144.5|9142.5|9140.5|9138.5|262
1736271000000|2025-01-07 17:30:00|9144.5|9142.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|256
1736271300000|2025-01-07 17:35:00|9146.5|9144.5|9145|9143|9147.5|9145.5|9142.5|9140.5|178
1736271600000|2025-01-07 17:40:00|9144.5|9142.5|9144.5|9142.5|9146.5|9144.5|9143.5|9141.5|296
1736271900000|2025-01-07 17:45:00|9143.5|9141.5|9142.5|9140.5|9144.5|9142.5|9141.5|9139.5|118
1736272200000|2025-01-07 17:50:00|9143.5|9141.5|9140.5|9138.5|9143.5|9141.5|9139.5|9137.5|319
1736272500000|2025-01-07 17:55:00|9141.5|9139.5|9139.5|9137.5|9141.5|9139.5|9138.5|9136.5|316
1736323200000|2025-01-08 08:00:00|9147.5|9145.5|9143.5|9141.5|9150.5|9148.5|9140.5|9138.5|1399
1736323500000|2025-01-08 08:05:00|9142.5|9140.5|9146.5|9144.5|9146.5|9144.5|9138.5|9136.5|851
1736323800000|2025-01-08 08:10:00|9145.5|9143.5|9151.5|9149.5|9152.5|9150.5|9145.5|9143.5|687
1736324100000|2025-01-08 08:15:00|9152|9150|9146.5|9144.5|9153.5|9151.5|9144|9142|925
1736324400000|2025-01-08 08:20:00|9147|9145|9148.5|9146.5|9151.5|9149.5|9145.5|9143.5|750
1736324700000|2025-01-08 08:25:00|9149|9147|9145.5|9143.5|9149.5|9147.5|9143|9141|801
1736325000000|2025-01-08 08:30:00|9146.5|9144.5|9146.5|9144.5|9147.5|9145.5|9143.5|9141.5|887
1736325300000|2025-01-08 08:35:00|9148.5|9146.5|9146.5|9144.5|9150.5|9148.5|9146|9144|681
1736325600000|2025-01-08 08:40:00|9147.5|9145.5|9152.5|9150.5|9152.5|9150.5|9147.5|9145.5|856
1736325900000|2025-01-08 08:45:00|9153.5|9151.5|9151.5|9149.5|9156.5|9154.5|9150.5|9148.5|895
1736326200000|2025-01-08 08:50:00|9152|9150|9154.5|9152.5|9155|9153|9149.5|9147.5|864
1736326500000|2025-01-08 08:55:00|9155.5|9153.5|9149.5|9147.5|9157.5|9155.5|9148.5|9146.5|802
1736326800000|2025-01-08 09:00:00|9150.5|9148.5|9152.5|9150.5|9152.5|9150.5|9148.5|9146.5|743
1736327100000|2025-01-08 09:05:00|9153.5|9151.5|9153.5|9151.5|9155.5|9153.5|9153.5|9151.5|690
1736327400000|2025-01-08 09:10:00|9152.5|9150.5|9154.5|9152.5|9154.5|9152.5|9151.5|9149.5|553
1736327700000|2025-01-08 09:15:00|9154|9152|9151.5|9149.5|9154|9152|9150.5|9148.5|735
1736328000000|2025-01-08 09:20:00|9152.5|9150.5|9147.5|9145.5|9153.5|9151.5|9147.5|9145.5|494
1736328300000|2025-01-08 09:25:00|9146.5|9144.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|975
1736328600000|2025-01-08 09:30:00|9148.5|9146.5|9149.5|9147.5|9149.5|9147.5|9147.5|9145.5|388
1736328900000|2025-01-08 09:35:00|9150.5|9148.5|9149.5|9147.5|9152.5|9150.5|9147.5|9145.5|706
1736329200000|2025-01-08 09:40:00|9150.5|9148.5|9148.5|9146.5|9152.5|9150.5|9148.5|9146.5|540
1736329500000|2025-01-08 09:45:00|9149|9147|9149.5|9147.5|9151.5|9149.5|9147.5|9145.5|406
1736329800000|2025-01-08 09:50:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|867
1736330100000|2025-01-08 09:55:00|9147.5|9145.5|9144.5|9142.5|9148.5|9146.5|9142.5|9140.5|2974
1736330400000|2025-01-08 10:00:00|9145.5|9143.5|9142.5|9140.5|9145.5|9143.5|9139.5|9137.5|1672
1736330700000|2025-01-08 10:05:00|9143.5|9141.5|9142.5|9140.5|9144.5|9142.5|9140.5|9138.5|1014
1736331000000|2025-01-08 10:10:00|9143|9141|9141.5|9139.5|9143|9141|9141.5|9139.5|544
1736331300000|2025-01-08 10:15:00|9141|9139|9137.5|9135.5|9141.5|9139.5|9136.5|9134.5|977
1736331600000|2025-01-08 10:20:00|9138|9136|9138.5|9136.5|9140.5|9138.5|9137.5|9135.5|537
1736331900000|2025-01-08 10:25:00|9137.5|9135.5|9131.5|9129.5|9137.5|9135.5|9130.5|9128.5|1874
1736332200000|2025-01-08 10:30:00|9131|9129|9135.5|9133.5|9135.5|9133.5|9130.5|9128.5|1776
1736332500000|2025-01-08 10:35:00|9136|9134|9130.5|9128.5|9136.5|9134.5|9130.5|9128.5|1322
1736332800000|2025-01-08 10:40:00|9131.5|9129.5|9126.5|9124.5|9132.5|9130.5|9125.5|9123.5|1119
1736333100000|2025-01-08 10:45:00|9127|9125|9124.5|9122.5|9127.5|9125.5|9122.5|9120.5|1378
1736333400000|2025-01-08 10:50:00|9123.5|9121.5|9120.5|9118.5|9124.5|9122.5|9115.5|9113.5|1418
1736333700000|2025-01-08 10:55:00|9119.5|9117.5|9105.5|9103.5|9119.5|9117.5|9105.5|9103.5|2987
1736334000000|2025-01-08 11:00:00|9106.5|9104.5|9105.5|9103.5|9110.5|9108.5|9104.5|9102.5|2267
1736334300000|2025-01-08 11:05:00|9104.5|9102.5|9108|9106|9109|9107|9104.5|9102.5|1411
1736334600000|2025-01-08 11:10:00|9107.5|9105.5|9095.5|9093.5|9108|9106|9076.5|9074.5|3551
1736334900000|2025-01-08 11:15:00|9094.5|9092.5|9082.5|9080.5|9096.5|9094.5|9082.5|9080.5|1570
1736335200000|2025-01-08 11:20:00|9083.5|9081.5|9074|9072|9090.5|9088.5|9074|9072|1991
1736335500000|2025-01-08 11:25:00|9074.5|9072.5|9046.5|9044.5|9075.5|9073.5|9031|9029|4624
1736335800000|2025-01-08 11:30:00|9045.5|9043.5|9061.5|9059.5|9067.5|9065.5|9037.5|9035.5|4685
1736336100000|2025-01-08 11:35:00|9062.5|9060.5|9052.5|9050.5|9066.5|9064.5|9042.5|9040.5|3387
1736336400000|2025-01-08 11:40:00|9053.5|9051.5|9056.5|9054.5|9060.5|9058.5|9045.5|9043.5|1620
1736336700000|2025-01-08 11:45:00|9055.5|9053.5|9064.5|9062.5|9064.5|9062.5|9053.5|9051.5|1923
1736337000000|2025-01-08 11:50:00|9063.5|9061.5|9061.5|9059.5|9070.5|9068.5|9061.5|9059.5|1579
1736337300000|2025-01-08 11:55:00|9062.5|9060.5|9058.5|9056.5|9063.5|9061.5|9056.5|9054.5|1103
1736337600000|2025-01-08 12:00:00|9059.5|9057.5|9048.5|9046.5|9059.5|9057.5|9034.5|9032.5|2318
1736337900000|2025-01-08 12:05:00|9046.5|9044.5|9040.5|9038.5|9048.5|9046.5|9039.5|9037.5|984
1736338200000|2025-01-08 12:10:00|9039.5|9037.5|9036.5|9034.5|9044.5|9042.5|9028.5|9026.5|2006
1736338500000|2025-01-08 12:15:00|9037|9035|9038.5|9036.5|9045.5|9043.5|9033.5|9031.5|1614
1736338800000|2025-01-08 12:20:00|9039|9037|9032.5|9030.5|9040.5|9038.5|9029.5|9027.5|1368
1736339100000|2025-01-08 12:25:00|9033.5|9031.5|9035|9033|9040.5|9038.5|9032.5|9030.5|1563
1736339400000|2025-01-08 12:30:00|9035.5|9033.5|9020.5|9018.5|9036.5|9034.5|9015.5|9013.5|2081
1736339700000|2025-01-08 12:35:00|9023.5|9021.5|9030.5|9028.5|9031.5|9029.5|9021.5|9019.5|1929
1736340000000|2025-01-08 12:40:00|9031|9029|9031.5|9029.5|9037.5|9035.5|9030.5|9028.5|1052
1736340300000|2025-01-08 12:45:00|9030.5|9028.5|9037.5|9035.5|9038.5|9036.5|9026.5|9024.5|1186
1736340600000|2025-01-08 12:50:00|9038.5|9036.5|9039.5|9037.5|9044.5|9042.5|9037.5|9035.5|1101
1736340900000|2025-01-08 12:55:00|9040.5|9038.5|9034.5|9032.5|9040.5|9038.5|9032.5|9030.5|928
1736341200000|2025-01-08 13:00:00|9035.5|9033.5|9034.5|9032.5|9044.5|9042.5|9033.5|9031.5|1664
1736341500000|2025-01-08 13:05:00|9034|9032|9025.5|9023.5|9035.5|9033.5|9015.5|9013.5|1992
1736341800000|2025-01-08 13:10:00|9026|9024|9028.5|9026.5|9034.5|9032.5|9025.5|9023.5|1095
1736342100000|2025-01-08 13:15:00|9029|9026|9028.5|9026.5|9040|9038|9025|9023|1729
1736342400000|2025-01-08 13:20:00|9029.5|9027.5|9037.5|9035.5|9037.5|9035.5|9024.5|9022.5|1620
1736342700000|2025-01-08 13:25:00|9038.5|9036.5|9022|9020|9038.5|9036.5|9020|9018|1185
1736343000000|2025-01-08 13:30:00|9021|9019|9002|9000|9032.5|9030.5|8989.5|8987.5|3228
1736343300000|2025-01-08 13:35:00|9002.5|9000.5|9014.5|9012.5|9017.5|9015.5|9002.5|9000.5|1517
1736343600000|2025-01-08 13:40:00|9015.5|9013.5|9025.5|9023.5|9028.5|9026.5|9013|9011|1695
1736343900000|2025-01-08 13:45:00|9026.5|9024.5|9028.5|9026.5|9033|9031|9025|9023|1475
1736344200000|2025-01-08 13:50:00|9027.5|9025.5|9033.5|9031.5|9035.5|9033.5|9026.5|9024.5|1370
1736344500000|2025-01-08 13:55:00|9034.5|9032.5|9038.5|9036.5|9039.5|9037.5|9032.5|9030.5|1575
1736344800000|2025-01-08 14:00:00|9039|9037|9041.5|9039.5|9043.5|9041.5|9035.5|9033.5|1715
1736345100000|2025-01-08 14:05:00|9042|9040|9038|9036|9044.5|9042.5|9038|9036|963
1736345400000|2025-01-08 14:10:00|9037.5|9035.5|9034.5|9032.5|9040.5|9038.5|9033.5|9031.5|740
1736345700000|2025-01-08 14:15:00|9034|9032|9021.5|9019.5|9034|9032|9020.5|9018.5|1144
1736346000000|2025-01-08 14:20:00|9021|9019|9021|9019|9021.5|9019.5|9013.5|9011.5|1546
1736346300000|2025-01-08 14:25:00|9020.5|9018.5|9013.5|9011.5|9022.5|9020.5|9011.5|9009.5|1151
1736346600000|2025-01-08 14:30:00|9012.5|9010.5|9014.5|9012.5|9017.5|9015.5|9009.5|9007.5|1316
1736346900000|2025-01-08 14:35:00|9015|9013|9022.5|9020.5|9025.5|9023.5|9014.5|9012.5|976
1736347200000|2025-01-08 14:40:00|9021.5|9019.5|9024.5|9022.5|9026.5|9024.5|9013.5|9011.5|1030
1736347500000|2025-01-08 14:45:00|9025.5|9023.5|9024.5|9022.5|9032.5|9030.5|9023.5|9021.5|932
1736347800000|2025-01-08 14:50:00|9023.5|9021.5|9032|9030|9033|9031|9022|9020|466
1736348100000|2025-01-08 14:55:00|9031.5|9029.5|9034|9032|9035.5|9033.5|9025.5|9023.5|1430
1736348400000|2025-01-08 15:00:00|9034.5|9032.5|9034.5|9032.5|9039.5|9037.5|9032.5|9030.5|1592
1736348700000|2025-01-08 15:05:00|9034|9032|9038|9036|9043.5|9041.5|9034|9032|788
1736349000000|2025-01-08 15:10:00|9038.5|9036.5|9036.5|9034.5|9041.5|9039.5|9035.5|9033.5|1161
1736349300000|2025-01-08 15:15:00|9037|9035|9030.5|9028.5|9037.5|9035.5|9028.5|9026.5|991
1736349600000|2025-01-08 15:20:00|9030|9028|9031.5|9029.5|9033.5|9031.5|9024.5|9022.5|600
1736349900000|2025-01-08 15:25:00|9031|9029|9029|9027|9031.5|9029.5|9021.5|9019.5|940
1736350200000|2025-01-08 15:30:00|9028.5|9026.5|9031.5|9029.5|9032|9030|9023.5|9021.5|880
1736350500000|2025-01-08 15:35:00|9032.5|9030.5|9026.5|9024.5|9035.5|9033.5|9025.5|9023.5|860
1736350800000|2025-01-08 15:40:00|9027.5|9025.5|9027.5|9025.5|9029.5|9027.5|9022.5|9020.5|1278
1736351100000|2025-01-08 15:45:00|9026.5|9024.5|9026.5|9024.5|9026.5|9024.5|9023|9021|623
1736351400000|2025-01-08 15:50:00|9025.5|9023.5|9016.5|9014.5|9026.5|9024.5|9016.5|9014.5|845
1736351700000|2025-01-08 15:55:00|9017|9015|9021.5|9019.5|9025.5|9023.5|9016.5|9014.5|1070
1736352000000|2025-01-08 16:00:00|9020.5|9018.5|9021.5|9019.5|9022.5|9020.5|9019.5|9017.5|841
1736352300000|2025-01-08 16:05:00|9022.5|9020.5|9026.5|9024.5|9027.5|9025.5|9021.5|9019.5|660
1736352600000|2025-01-08 16:10:00|9027|9025|9024.5|9022.5|9028.5|9026.5|9019.5|9017.5|1552
1736352900000|2025-01-08 16:15:00|9024|9022|9028.5|9026.5|9029.5|9027.5|9021.5|9019.5|2433
1736353200000|2025-01-08 16:20:00|9029|9027|9026.5|9024.5|9035.5|9033.5|9024.5|9022.5|1042
1736353500000|2025-01-08 16:25:00|9025.5|9023.5|9018.5|9016.5|9027.5|9025.5|9016.5|9014.5|792
1736353800000|2025-01-08 16:30:00|9019|9017|9022.5|9020.5|9025|9023|9016.5|9014.5|722
1736354100000|2025-01-08 16:35:00|9021.5|9019.5|9023.5|9021.5|9025.5|9023.5|9021.5|9019.5|361
1736354400000|2025-01-08 16:40:00|9023|9021|9018.5|9016.5|9026.5|9024.5|9017.5|9015.5|684
1736354700000|2025-01-08 16:45:00|9018|9016|9018.5|9016.5|9020.5|9018.5|9015.5|9013.5|412
1736355000000|2025-01-08 16:50:00|9019|9017|9021.5|9019.5|9023|9021|9018.5|9016.5|598
1736355300000|2025-01-08 16:55:00|9022.5|9020.5|9024.5|9022.5|9024.5|9022.5|9021.5|9019.5|634
1736355600000|2025-01-08 17:00:00|9025.5|9023.5|9015.5|9013.5|9026.5|9024.5|9015.5|9013.5|391
1736355900000|2025-01-08 17:05:00|9016.5|9014.5|9014.5|9012.5|9016.5|9014.5|9014.5|9012.5|351
1736356200000|2025-01-08 17:10:00|9015|9013|9012.5|9010.5|9015.5|9013.5|9010.5|9008.5|256
1736356500000|2025-01-08 17:15:00|9012|9010|9010.5|9008.5|9016|9014|9009.5|9007.5|292
1736356800000|2025-01-08 17:20:00|9009.5|9007.5|9006.5|9004.5|9011.5|9009.5|9005.5|9003.5|508
1736357100000|2025-01-08 17:25:00|9007|9005|9007.5|9005.5|9008.5|9006.5|9006.5|9004.5|274
1736357400000|2025-01-08 17:30:00|9007|9005|9003.5|9001.5|9007.5|9005.5|9002.5|9000.5|304
1736357700000|2025-01-08 17:35:00|9004|9002|9003.5|9001.5|9005.5|9003.5|9002.5|9000.5|251
1736358000000|2025-01-08 17:40:00|9003|9001|9005.5|9003.5|9006.5|9004.5|9003|9001|220
1736358300000|2025-01-08 17:45:00|9006.5|9004.5|9005.5|9003.5|9007.5|9005.5|9003.5|9001.5|482
1736358600000|2025-01-08 17:50:00|9006|9004|9008.5|9006.5|9009.5|9007.5|9005|9003|207
1736358900000|2025-01-08 17:55:00|9009|9007|9010|9007|9011.5|9009.5|9008.5|9006.5|216
1736409600000|2025-01-09 08:00:00|8937.5|8935.5|8904|8902|8945|8943|8904|8902|3516
1736409900000|2025-01-09 08:05:00|8903.5|8901.5|8938.5|8936.5|8948.5|8946.5|8903.5|8901.5|2903
1736410200000|2025-01-09 08:10:00|8939|8937|8970.5|8968.5|8970.5|8968.5|8934|8932|2617
1736410500000|2025-01-09 08:15:00|8971.5|8969.5|8985.5|8983.5|8986.5|8984.5|8967.5|8965.5|1989
1736410800000|2025-01-09 08:20:00|8986.5|8984.5|8984|8982|8998.5|8996.5|8975.5|8973.5|1968
1736411100000|2025-01-09 08:25:00|8984.5|8982.5|8980.5|8978.5|8988.5|8986.5|8976.5|8974.5|1268
1736411400000|2025-01-09 08:30:00|8979.5|8977.5|9004.5|9002.5|9005|9003|8979.5|8977.5|2220
1736411700000|2025-01-09 08:35:00|9005|9003|9003.5|9001.5|9012.5|9010.5|9003.5|9001.5|2047
1736412000000|2025-01-09 08:40:00|9004.5|9002.5|8984.5|8982.5|9004.5|9002.5|8983.5|8981.5|1466
1736412300000|2025-01-09 08:45:00|8983.5|8981.5|8990.5|8988.5|8992.5|8990.5|8983.5|8981.5|910
1736412600000|2025-01-09 08:50:00|8991|8989|8997.5|8995.5|9000|8998|8990.5|8988.5|1367
1736412900000|2025-01-09 08:55:00|8996.5|8994.5|8986.5|8984.5|8997.5|8995.5|8985.5|8983.5|1010
1736413200000|2025-01-09 09:00:00|8985.5|8983.5|8980.5|8978.5|8986|8984|8976.5|8974.5|1188
1736413500000|2025-01-09 09:05:00|8981.5|8979.5|8995.5|8993.5|8996|8994|8980.5|8978.5|1010
1736413800000|2025-01-09 09:10:00|8996|8994|8987.5|8985.5|9000.5|8998.5|8987.5|8985.5|1044
1736414100000|2025-01-09 09:15:00|8988.5|8986.5|8981.5|8979.5|8989.5|8987.5|8981.5|8979.5|776
1736414400000|2025-01-09 09:20:00|8982|8980|8988.5|8986.5|8988.5|8986.5|8981.5|8979.5|984
1736414700000|2025-01-09 09:25:00|8989.5|8987.5|8990.5|8988.5|8991.5|8989.5|8983.5|8981.5|1390
1736415000000|2025-01-09 09:30:00|8991|8989|8978|8976|8991|8989|8977.5|8975.5|1373
1736415300000|2025-01-09 09:35:00|8977.5|8975.5|8982.5|8980.5|8985.5|8983.5|8974.5|8972.5|1325
1736415600000|2025-01-09 09:40:00|8983|8981|8974.5|8972.5|8987.5|8985.5|8974.5|8972.5|830
1736415900000|2025-01-09 09:45:00|8975.5|8973.5|8969.5|8967.5|8975.5|8973.5|8963.5|8961.5|1336
1736416200000|2025-01-09 09:50:00|8970.5|8968.5|8966.5|8964.5|8974|8972|8965.5|8963.5|1358
1736416500000|2025-01-09 09:55:00|8967|8965|8966.5|8964.5|8976|8974|8964.5|8962.5|1219
1736416800000|2025-01-09 10:00:00|8966|8964|8973.5|8971.5|8974.5|8972.5|8966|8964|793
1736417100000|2025-01-09 10:05:00|8972.5|8970.5|8994|8992|8994|8992|8972.5|8970.5|1241
1736417400000|2025-01-09 10:10:00|8993.5|8991.5|8992.5|8990.5|8994|8992|8987.5|8985.5|900
1736417700000|2025-01-09 10:15:00|8993.5|8991.5|8986.5|8984.5|8993.5|8991.5|8986.5|8984.5|656
1736418000000|2025-01-09 10:20:00|8987|8985|8987.5|8985.5|8992.5|8990.5|8986.5|8984.5|663
1736418300000|2025-01-09 10:25:00|8988.5|8986.5|8985.5|8983.5|8990.5|8988.5|8982|8980|709
1736418600000|2025-01-09 10:30:00|8984.5|8982.5|8993.5|8991.5|8994.5|8992.5|8984.5|8982.5|912
1736418900000|2025-01-09 10:35:00|8994.5|8992.5|8994.5|8992.5|8996.5|8994.5|8991.5|8989.5|1555
1736419200000|2025-01-09 10:40:00|8995.5|8993.5|8974|8972|8999.5|8997.5|8972.5|8970.5|2831
1736419500000|2025-01-09 10:45:00|8973.5|8971.5|8969.5|8967.5|8976.5|8974.5|8966.5|8964.5|1595
1736419800000|2025-01-09 10:50:00|8970.5|8968.5|8981.5|8979.5|8982.5|8980.5|8970.5|8968.5|1526
1736420100000|2025-01-09 10:55:00|8982.5|8980.5|8980.5|8978.5|8987.5|8985.5|8976.5|8974.5|1748
1736420400000|2025-01-09 11:00:00|8979.5|8977.5|8976|8974|8981.5|8979.5|8974.5|8972.5|1157
1736420700000|2025-01-09 11:05:00|8976.5|8974.5|8973.5|8971.5|8976.5|8974.5|8970.5|8968.5|985
1736421000000|2025-01-09 11:10:00|8972.5|8970.5|8975.5|8973.5|8978.5|8976.5|8971.5|8969.5|1000
1736421300000|2025-01-09 11:15:00|8976|8974|8968.5|8966.5|8976.5|8974.5|8968.5|8966.5|961
1736421600000|2025-01-09 11:20:00|8969.5|8967.5|8968.5|8966.5|8972.5|8970.5|8966.5|8964.5|1070
1736421900000|2025-01-09 11:25:00|8969.5|8967.5|8958.5|8956.5|8969.5|8967.5|8955|8953|1154
1736422200000|2025-01-09 11:30:00|8959.5|8957.5|8963.5|8961.5|8965.5|8963.5|8957.5|8955.5|823
1736422500000|2025-01-09 11:35:00|8964.5|8962.5|8969.5|8967.5|8969.5|8967.5|8960.5|8958.5|393
1736422800000|2025-01-09 11:40:00|8970.5|8968.5|8979.5|8977.5|8980.5|8978.5|8970.5|8968.5|1085
1736423100000|2025-01-09 11:45:00|8978.5|8976.5|8987.5|8985.5|8987.5|8985.5|8978.5|8976.5|968
1736423400000|2025-01-09 11:50:00|8986.5|8984.5|8987.5|8985.5|8990|8988|8984.5|8982.5|1071
1736423700000|2025-01-09 11:55:00|8986.5|8984.5|8992.5|8990.5|8994.5|8992.5|8985.5|8983.5|891
1736424000000|2025-01-09 12:00:00|8993.5|8991.5|8992.5|8990.5|8997.5|8995.5|8989.5|8987.5|1336
1736424300000|2025-01-09 12:05:00|8993|8991|8996.5|8994.5|8997.5|8995.5|8989.5|8987.5|674
1736424600000|2025-01-09 12:10:00|8997.5|8995.5|8996.5|8994.5|8998|8996|8992.5|8990.5|630
1736424900000|2025-01-09 12:15:00|8997|8995|8994.5|8992.5|8997.5|8995.5|8993.5|8991.5|819
1736425200000|2025-01-09 12:20:00|8995|8993|9005|9003|9005.5|9003.5|8994.5|8992.5|874
1736425500000|2025-01-09 12:25:00|9005.5|9003.5|9004|9002|9006.5|9004.5|8999.5|8997.5|1257
1736425800000|2025-01-09 12:30:00|9004.5|9002.5|9007.5|9005.5|9008.5|9006.5|9004.5|9002.5|916
1736426100000|2025-01-09 12:35:00|9008.5|9006.5|9015.5|9013.5|9015.5|9013.5|9008.5|9006.5|1195
1736426400000|2025-01-09 12:40:00|9016|9014|9029|9027|9030.5|9028.5|9013.5|9011.5|1807
1736426700000|2025-01-09 12:45:00|9028.5|9026.5|9025|9023|9028.5|9026.5|9016.5|9014.5|1164
1736427000000|2025-01-09 12:50:00|9024.5|9022.5|9023.5|9021.5|9025|9023|9016.5|9014.5|916
1736427300000|2025-01-09 12:55:00|9024.5|9022.5|9020.5|9018.5|9029.5|9027.5|9020.5|9018.5|789
1736427600000|2025-01-09 13:00:00|9021.5|9019.5|9023.5|9021.5|9026.5|9024.5|9021.5|9019.5|1274
1736427900000|2025-01-09 13:05:00|9024.5|9022.5|9014.5|9012.5|9024.5|9022.5|9013|9011|1290
1736428200000|2025-01-09 13:10:00|9013.5|9011.5|9008.5|9006.5|9013.5|9011.5|9008|9006|662
1736428500000|2025-01-09 13:15:00|9009.5|9007.5|9005.5|9003.5|9011.5|9009.5|9004.5|9002.5|648
1736428800000|2025-01-09 13:20:00|9004.5|9002.5|9010.5|9008.5|9015.5|9013.5|9002.5|9000.5|1413
1736429100000|2025-01-09 13:25:00|9011|9009|9020.5|9018.5|9021|9019|9010.5|9008.5|885
1736429400000|2025-01-09 13:30:00|9021|9019|9022.5|9020.5|9023.5|9021.5|9019.5|9017.5|822
1736429700000|2025-01-09 13:35:00|9022|9020|9022.5|9020.5|9026.5|9024.5|9021.5|9019.5|801
1736430000000|2025-01-09 13:40:00|9023.5|9021.5|9016.5|9014.5|9025.5|9023.5|9016.5|9014.5|858
1736430300000|2025-01-09 13:45:00|9017.5|9015.5|9017.5|9015.5|9018.5|9016.5|9013.5|9011.5|794
1736430600000|2025-01-09 13:50:00|9018|9016|9014.5|9012.5|9018.5|9016.5|9013.5|9011.5|428
1736430900000|2025-01-09 13:55:00|9014|9012|9008.5|9006.5|9014|9012|9008|9006|761
1736431200000|2025-01-09 14:00:00|9008|9006|9002.5|9000.5|9011.5|9009.5|9002.5|9000.5|920
1736431500000|2025-01-09 14:05:00|9003|9001|9007.5|9005.5|9010.5|9008.5|9002.5|9000.5|1063
1736431800000|2025-01-09 14:10:00|9008.5|9006.5|9011.5|9009.5|9011.5|9009.5|9003.5|9001.5|732
1736432100000|2025-01-09 14:15:00|9012.5|9010.5|9020.5|9018.5|9022|9020|9012.5|9010.5|1585
1736432400000|2025-01-09 14:20:00|9021|9019|9027.5|9025.5|9028.5|9026.5|9020.5|9018.5|573
1736432700000|2025-01-09 14:25:00|9026.5|9024.5|9026.5|9024.5|9028.5|9026.5|9023.5|9021.5|765
1736433000000|2025-01-09 14:30:00|9026|9024|9019.5|9017.5|9026.5|9024.5|9017.5|9015.5|744
1736433300000|2025-01-09 14:35:00|9019|9017|9025.5|9023.5|9025.5|9023.5|9018.5|9016.5|682
1736433600000|2025-01-09 14:40:00|9025|9023|9024.5|9022.5|9028.5|9026.5|9023.5|9021.5|857
1736433900000|2025-01-09 14:45:00|9023.5|9021.5|9018.5|9016.5|9025.5|9023.5|9018.5|9016.5|546
1736434200000|2025-01-09 14:50:00|9018|9016|9017.5|9015.5|9019.5|9017.5|9015.5|9013.5|758
1736434500000|2025-01-09 14:55:00|9018.5|9016.5|9018.5|9016.5|9019.5|9017.5|9015.5|9013.5|839
1736434800000|2025-01-09 15:00:00|9019.5|9017.5|9019.5|9017.5|9021.5|9019.5|9016.5|9014.5|664
1736435100000|2025-01-09 15:05:00|9020.5|9018.5|9021.5|9019.5|9021.5|9019.5|9018|9016|816
1736435400000|2025-01-09 15:10:00|9022|9020|9025.5|9023.5|9025.5|9023.5|9020.5|9018.5|692
1736435700000|2025-01-09 15:15:00|9026.5|9024.5|9025.5|9023.5|9031|9029|9022.5|9020.5|1461
1736436000000|2025-01-09 15:20:00|9026.5|9024.5|9016.5|9014.5|9027.5|9025.5|9016.5|9014.5|1016
1736436300000|2025-01-09 15:25:00|9017.5|9015.5|9018.5|9016.5|9023.5|9021.5|9017.5|9015.5|698
1736436600000|2025-01-09 15:30:00|9019.5|9017.5|9007.5|9005.5|9019.5|9017.5|9006.5|9004.5|1094
1736436900000|2025-01-09 15:35:00|9008.5|9006.5|9008.5|9006.5|9009.5|9007.5|9004.5|9002.5|1145
1736437200000|2025-01-09 15:40:00|9009.5|9007.5|9011.5|9009.5|9011.5|9009.5|9004.5|9002.5|1414
1736437500000|2025-01-09 15:45:00|9012.5|9010.5|9012.5|9010.5|9017.5|9015.5|9011.5|9009.5|1384
1736437800000|2025-01-09 15:50:00|9013.5|9011.5|9013.5|9011.5|9015.5|9013.5|9010.5|9008.5|785
1736438100000|2025-01-09 15:55:00|9012.5|9010.5|9014.5|9012.5|9017.5|9015.5|9012.5|9010.5|1047
1736438400000|2025-01-09 16:00:00|9015.5|9013.5|9015.5|9013.5|9019.5|9017.5|9011.5|9009.5|2087
1736438700000|2025-01-09 16:05:00|9015|9013|9015.5|9013.5|9016|9014|9009|9007|1718
1736439000000|2025-01-09 16:10:00|9016|9014|9013.5|9011.5|9017.5|9015.5|9013.5|9011.5|1267
1736439300000|2025-01-09 16:15:00|9012.5|9010.5|9006.5|9004.5|9013.5|9011.5|9001.5|8999.5|2259
1736439600000|2025-01-09 16:20:00|9005.5|9003.5|9010.5|9008.5|9012.5|9010.5|9005.5|9003.5|681
1736439900000|2025-01-09 16:25:00|9009.5|9007.5|9009.5|9007.5|9011|9009|9006.5|9004.5|907
1736440200000|2025-01-09 16:30:00|9010|9008|9005.5|9003.5|9010|9008|9005|9003|788
1736440500000|2025-01-09 16:35:00|9004.5|9002.5|9006.5|9004.5|9010.5|9008.5|9001.5|8999.5|1322
1736440800000|2025-01-09 16:40:00|9006|9004|9009.5|9007.5|9010.5|9008.5|9005.5|9003.5|313
1736441100000|2025-01-09 16:45:00|9008.5|9006.5|9007|9005|9008.5|9006.5|9005.5|9003.5|601
1736441400000|2025-01-09 16:50:00|9007.5|9005.5|9005|9003|9008.5|9006.5|9004.5|9002.5|334
1736441700000|2025-01-09 16:55:00|9004.5|9002.5|9002.5|9000.5|9007|9005|9001.5|8999.5|467
1736442000000|2025-01-09 17:00:00|9002|9000|8998.5|8996.5|9005.5|9003.5|8998|8996|689
1736442300000|2025-01-09 17:05:00|8999|8997|8996.5|8994.5|9001.5|8999.5|8995.5|8993.5|325
1736442600000|2025-01-09 17:10:00|8996|8994|8994.5|8992.5|8996.5|8994.5|8993.5|8991.5|417
1736442900000|2025-01-09 17:15:00|8995|8993|8994.5|8992.5|8995.5|8993.5|8992.5|8990.5|360
1736443200000|2025-01-09 17:20:00|8993.5|8991.5|8992.5|8990.5|8994.5|8992.5|8992.5|8990.5|171
1736443500000|2025-01-09 17:25:00|8991.5|8989.5|8989.5|8987.5|8992.5|8990.5|8989.5|8987.5|307
1736443800000|2025-01-09 17:30:00|8990.5|8988.5|8992.5|8990.5|8994.5|8992.5|8988.5|8986.5|282
1736444100000|2025-01-09 17:35:00|8993.5|8991.5|8996.5|8994.5|8997|8995|8993|8991|163
1736444400000|2025-01-09 17:40:00|8995.5|8993.5|8992.5|8990.5|8995.5|8993.5|8992.5|8990.5|210
1736444700000|2025-01-09 17:45:00|8991.5|8989.5|8992|8990|8994.5|8992.5|8991.5|8989.5|119
1736445000000|2025-01-09 17:50:00|8992.5|8990.5|8992.5|8990.5|8992.5|8990.5|8990.5|8988.5|184
1736445300000|2025-01-09 17:55:00|8992|8990|8993|8991|8993|8991|8990.5|8988.5|213
1736496000000|2025-01-10 08:00:00|8977.5|8975.5|8982.5|8980.5|8989.5|8987.5|8975|8973|1542
1736496300000|2025-01-10 08:05:00|8983|8981|8972.5|8970.5|8983|8981|8972.5|8970.5|1541
1736496600000|2025-01-10 08:10:00|8973|8971|8977|8975|8981.5|8979.5|8972.5|8970.5|955
1736496900000|2025-01-10 08:15:00|8977.5|8975.5|8981.5|8979.5|8985.5|8983.5|8977|8975|1083
1736497200000|2025-01-10 08:20:00|8982.5|8980.5|8986.5|8984.5|8988.5|8986.5|8982.5|8980.5|804
1736497500000|2025-01-10 08:25:00|8987|8985|8980.5|8978.5|8987.5|8985.5|8979.5|8977.5|638
1736497800000|2025-01-10 08:30:00|8979.5|8977.5|8976.5|8974.5|8980|8978|8972.5|8970.5|972
1736498100000|2025-01-10 08:35:00|8977.5|8975.5|8975.5|8973.5|8978.5|8976.5|8972.5|8970.5|691
1736498400000|2025-01-10 08:40:00|8974.5|8972.5|8975.5|8973.5|8976.5|8974.5|8972.5|8970.5|599
1736498700000|2025-01-10 08:45:00|8976.5|8974.5|8977.5|8975.5|8979.5|8977.5|8974.5|8972.5|813
1736499000000|2025-01-10 08:50:00|8978.5|8976.5|8981.5|8979.5|8984.5|8982.5|8977.5|8975.5|922
1736499300000|2025-01-10 08:55:00|8981|8979|8977.5|8975.5|8982.5|8980.5|8976.5|8974.5|788
1736499600000|2025-01-10 09:00:00|8976.5|8974.5|8973.5|8971.5|8976.5|8974.5|8972.5|8970.5|755
1736499900000|2025-01-10 09:05:00|8972.5|8970.5|8972.5|8970.5|8974.5|8972.5|8971.5|8969.5|673
1736500200000|2025-01-10 09:10:00|8973.5|8971.5|8974.5|8972.5|8976.5|8974.5|8973.5|8971.5|780
1736500500000|2025-01-10 09:15:00|8972.5|8970.5|8976.5|8974.5|8978.5|8976.5|8971.5|8969.5|1023
1736500800000|2025-01-10 09:20:00|8977.5|8975.5|8972.5|8970.5|8978.5|8976.5|8971.5|8969.5|686
1736501100000|2025-01-10 09:25:00|8973.5|8971.5|8974.5|8972.5|8977.5|8975.5|8972.5|8970.5|825
1736501400000|2025-01-10 09:30:00|8975.5|8973.5|8968.5|8966.5|8975.5|8973.5|8967.5|8965.5|771
1736501700000|2025-01-10 09:35:00|8969.5|8967.5|8971.5|8969.5|8973.5|8971.5|8968.5|8966.5|658
1736502000000|2025-01-10 09:40:00|8971|8969|8969.5|8967.5|8972.5|8970.5|8968.5|8966.5|573
1736502300000|2025-01-10 09:45:00|8968.5|8966.5|8962.5|8960.5|8970.5|8968.5|8962|8960|752
1736502600000|2025-01-10 09:50:00|8962|8960|8961.5|8959.5|8962.5|8960.5|8958.5|8956.5|953
1736502900000|2025-01-10 09:55:00|8960.5|8958.5|8957.5|8955.5|8960.5|8958.5|8955.5|8953.5|1594
1736503200000|2025-01-10 10:00:00|8956.5|8954.5|8958.5|8956.5|8958.5|8956.5|8954.5|8952.5|778
1736503500000|2025-01-10 10:05:00|8957.5|8955.5|8960.5|8958.5|8961.5|8959.5|8957.5|8955.5|735
1736503800000|2025-01-10 10:10:00|8961|8959|8961.5|8959.5|8963.5|8961.5|8960|8958|966
1736504100000|2025-01-10 10:15:00|8962.5|8960.5|8962.5|8960.5|8963.5|8961.5|8959.5|8957.5|545
1736504400000|2025-01-10 10:20:00|8962|8960|8967.5|8965.5|8967.5|8965.5|8959.5|8957.5|835
1736504700000|2025-01-10 10:25:00|8966.5|8964.5|8971.5|8969.5|8972.5|8970.5|8966.5|8964.5|1067
1736505000000|2025-01-10 10:30:00|8970.5|8968.5|8972.5|8970.5|8973.5|8971.5|8969.5|8967.5|558
1736505300000|2025-01-10 10:35:00|8973|8971|8966.5|8964.5|8973|8971|8966.5|8964.5|701
1736505600000|2025-01-10 10:40:00|8967.5|8965.5|8967.5|8965.5|8970|8968|8967.5|8965.5|549
1736505900000|2025-01-10 10:45:00|8968|8966|8968.5|8966.5|8969|8967|8965.5|8963.5|897
1736506200000|2025-01-10 10:50:00|8967.5|8965.5|8966.5|8964.5|8967.5|8965.5|8964|8962|429
1736506500000|2025-01-10 10:55:00|8965.5|8963.5|8968.5|8966.5|8970.5|8968.5|8964.5|8962.5|568
1736506800000|2025-01-10 11:00:00|8969.5|8967.5|8964.5|8962.5|8969.5|8967.5|8963.5|8961.5|608
1736507100000|2025-01-10 11:05:00|8965.5|8963.5|8965.5|8963.5|8967.5|8965.5|8964.5|8962.5|466
1736507400000|2025-01-10 11:10:00|8966.5|8964.5|8964.5|8962.5|8967|8965|8963.5|8961.5|597
1736507700000|2025-01-10 11:15:00|8965.5|8963.5|8968.5|8966.5|8969.5|8967.5|8964.5|8962.5|332
1736508000000|2025-01-10 11:20:00|8967.5|8965.5|8968.5|8966.5|8969.5|8967.5|8967.5|8965.5|247
1736508300000|2025-01-10 11:25:00|8967.5|8965.5|8967.5|8965.5|8968.5|8966.5|8964.5|8962.5|483
1736508600000|2025-01-10 11:30:00|8966.5|8964.5|8967.5|8965.5|8968.5|8966.5|8966.5|8964.5|362
1736508900000|2025-01-10 11:35:00|8966.5|8964.5|8965|8963|8966.5|8964.5|8962.5|8960.5|537
1736509200000|2025-01-10 11:40:00|8964.5|8962.5|8962.5|8960.5|8966.5|8964.5|8962.5|8960.5|358
1736509500000|2025-01-10 11:45:00|8961.5|8959.5|8959.5|8957.5|8963.5|8961.5|8959.5|8957.5|791
1736509800000|2025-01-10 11:50:00|8960|8958|8962.5|8960.5|8962.5|8960.5|8959.5|8957.5|481
1736510100000|2025-01-10 11:55:00|8963|8961|8964.5|8962.5|8965.5|8963.5|8962.5|8960.5|503
1736510400000|2025-01-10 12:00:00|8965|8963|8972.5|8970.5|8972.5|8970.5|8965|8963|566
1736510700000|2025-01-10 12:05:00|8971.5|8969.5|8978|8976|8978.5|8976.5|8971.5|8969.5|596
1736511000000|2025-01-10 12:10:00|8977.5|8975.5|8981.5|8979.5|8984.5|8982.5|8977.5|8975.5|778
1736511300000|2025-01-10 12:15:00|8980.5|8978.5|8978|8976|8981.5|8979.5|8973.5|8971.5|749
1736511600000|2025-01-10 12:20:00|8978.5|8976.5|8974|8972|8978.5|8976.5|8971.5|8969.5|1216
1736511900000|2025-01-10 12:25:00|8973.5|8971.5|8976.5|8974.5|8976.5|8974.5|8973.5|8971.5|506
1736512200000|2025-01-10 12:30:00|8975.5|8973.5|8981.5|8979.5|8981.5|8979.5|8974.5|8972.5|649
1736512500000|2025-01-10 12:35:00|8982.5|8980.5|8983.5|8981.5|8987|8985|8980.5|8978.5|818
1736512800000|2025-01-10 12:40:00|8984.5|8982.5|8982.5|8980.5|8985.5|8983.5|8980.5|8978.5|495
1736513100000|2025-01-10 12:45:00|8982|8980|8988.5|8986.5|8988.5|8986.5|8982|8980|665
1736513400000|2025-01-10 12:50:00|8987.5|8985.5|8982.5|8980.5|8988|8986|8982.5|8980.5|756
1736513700000|2025-01-10 12:55:00|8981.5|8979.5|8982.5|8980.5|8982.5|8980.5|8979.5|8977.5|743
1736514000000|2025-01-10 13:00:00|8983.5|8981.5|8973.5|8971.5|8983.5|8981.5|8972.5|8970.5|743
1736514300000|2025-01-10 13:05:00|8974|8972|8975|8973|8976.5|8974.5|8973|8971|704
1736514600000|2025-01-10 13:10:00|8974.5|8972.5|8972.5|8970.5|8974.5|8972.5|8971.5|8969.5|710
1736514900000|2025-01-10 13:15:00|8973.5|8971.5|8979.5|8977.5|8979.5|8977.5|8972.5|8970.5|779
1736515200000|2025-01-10 13:20:00|8978.5|8976.5|8976.5|8974.5|8982|8980|8976|8974|1273
1736515500000|2025-01-10 13:25:00|8975.5|8973.5|8977|8974|8979|8977|8971|8969|884
1736515800000|2025-01-10 13:30:00|8974.5|8971.5|8927.5|8925.5|8974.5|8971.5|8917|8914|3570
1736516100000|2025-01-10 13:35:00|8926.5|8924.5|8926.5|8924.5|8934.5|8932.5|8925.5|8923.5|2823
1736516400000|2025-01-10 13:40:00|8927.5|8925.5|8929.5|8927.5|8936.5|8934.5|8920.5|8918.5|2100
1736516700000|2025-01-10 13:45:00|8928.5|8926.5|8934.5|8932.5|8935.5|8933.5|8926|8924|1834
1736517000000|2025-01-10 13:50:00|8934|8932|8937.5|8935.5|8947.5|8945.5|8931.5|8929.5|3148
1736517300000|2025-01-10 13:55:00|8936.5|8934.5|8942.5|8940.5|8948.5|8946.5|8928.5|8926.5|1621
1736517600000|2025-01-10 14:00:00|8941.5|8939.5|8950.5|8948.5|8950.5|8948.5|8938.5|8936.5|1653
1736517900000|2025-01-10 14:05:00|8949.5|8947.5|8945.5|8943.5|8950.5|8948.5|8943.5|8941.5|1414
1736518200000|2025-01-10 14:10:00|8945|8943|8952.5|8950.5|8955.5|8953.5|8943.5|8941.5|1112
1736518500000|2025-01-10 14:15:00|8952|8950|8961|8959|8964.5|8962.5|8951.5|8949.5|1250
1736518800000|2025-01-10 14:20:00|8961.5|8959.5|8961.5|8959.5|8966.5|8964.5|8960.5|8958.5|1363
1736519100000|2025-01-10 14:25:00|8962.5|8960.5|8961|8959|8969.5|8967.5|8959.5|8957.5|1367
1736519400000|2025-01-10 14:30:00|8961.5|8959.5|8952|8950|8961.5|8959.5|8951.5|8949.5|1743
1736519700000|2025-01-10 14:35:00|8952.5|8950.5|8956|8954|8959.5|8957.5|8951.5|8949.5|1040
1736520000000|2025-01-10 14:40:00|8955.5|8953.5|8962.5|8960.5|8966.5|8964.5|8955.5|8953.5|693
1736520300000|2025-01-10 14:45:00|8963|8961|8959.5|8957.5|8964.5|8962.5|8957.5|8955.5|769
1736520600000|2025-01-10 14:50:00|8958.5|8956.5|8956.5|8954.5|8960.5|8958.5|8954.5|8952.5|785
1736520900000|2025-01-10 14:55:00|8957|8955|8961.5|8959.5|8963.5|8961.5|8956.5|8954.5|1041
1736521200000|2025-01-10 15:00:00|8958.5|8955.5|8953.5|8951.5|8958.5|8955.5|8949.5|8947.5|1489
1736521500000|2025-01-10 15:05:00|8954|8952|8956.5|8954.5|8962.5|8960.5|8953.5|8951.5|1061
1736521800000|2025-01-10 15:10:00|8956|8954|8962.5|8960.5|8963.5|8961.5|8954.5|8952.5|954
1736522100000|2025-01-10 15:15:00|8962|8960|8972.5|8970.5|8973.5|8971.5|8960.5|8958.5|1344
1736522400000|2025-01-10 15:20:00|8973.5|8971.5|8969.5|8967.5|8977.5|8975.5|8969.5|8967.5|1033
1736522700000|2025-01-10 15:25:00|8968.5|8966.5|8972.5|8970.5|8972.5|8970.5|8967.5|8965.5|831
1736523000000|2025-01-10 15:30:00|8972|8970|8975.5|8973.5|8978.5|8976.5|8966.5|8964.5|825
1736523300000|2025-01-10 15:35:00|8976|8974|8976.5|8974.5|8977.5|8975.5|8971.5|8969.5|1201
1736523600000|2025-01-10 15:40:00|8977|8975|8970|8968|8977|8975|8967.5|8965.5|1418
1736523900000|2025-01-10 15:45:00|8970.5|8968.5|8967.5|8965.5|8973.5|8971.5|8966.5|8964.5|1074
1736524200000|2025-01-10 15:50:00|8967|8965|8966.5|8964.5|8967.5|8965.5|8962.5|8960.5|941
1736524500000|2025-01-10 15:55:00|8965.5|8963.5|8963.5|8961.5|8966.5|8964.5|8961.5|8959.5|908
1736524800000|2025-01-10 16:00:00|8964.5|8962.5|8957.5|8955.5|8969|8967|8956.5|8954.5|1119
1736525100000|2025-01-10 16:05:00|8957|8955|8955.5|8953.5|8960.5|8958.5|8953|8951|1046
1736525400000|2025-01-10 16:10:00|8956.5|8954.5|8957.5|8955.5|8961.5|8959.5|8955.5|8953.5|2372
1736525700000|2025-01-10 16:15:00|8958.5|8956.5|8956.5|8954.5|8963.5|8961.5|8955.5|8953.5|1970
1736526000000|2025-01-10 16:20:00|8957.5|8955.5|8958.5|8956.5|8959.5|8957.5|8955.5|8953.5|788
1736526300000|2025-01-10 16:25:00|8959.5|8957.5|8958.5|8956.5|8961.5|8959.5|8957.5|8955.5|525
1736526600000|2025-01-10 16:30:00|8957.5|8955.5|8961.5|8959.5|8961.5|8959.5|8954.5|8952.5|451
1736526900000|2025-01-10 16:35:00|8962.5|8960.5|8966|8964|8968|8966|8962.5|8960.5|513
1736527200000|2025-01-10 16:40:00|8966.5|8964.5|8964.5|8962.5|8967.5|8965.5|8964|8962|788
1736527500000|2025-01-10 16:45:00|8965|8963|8964.5|8962.5|8965.5|8963.5|8963.5|8961.5|243
1736527800000|2025-01-10 16:50:00|8964|8962|8966.5|8964.5|8966.5|8964.5|8963.5|8961.5|973
1736528100000|2025-01-10 16:55:00|8966|8964|8963.5|8961.5|8968.5|8966.5|8963.5|8961.5|544
1736528400000|2025-01-10 17:00:00|8962.5|8960.5|8953.5|8951.5|8964|8962|8953.5|8951.5|651
1736528700000|2025-01-10 17:05:00|8954|8952|8952.5|8950.5|8954.5|8952.5|8951.5|8949.5|292
1736529000000|2025-01-10 17:10:00|8952|8950|8954.5|8952.5|8955|8953|8951.5|8949.5|278
1736529300000|2025-01-10 17:15:00|8955|8953|8949.5|8947.5|8955.5|8953.5|8948.5|8946.5|395
1736529600000|2025-01-10 17:20:00|8950.5|8948.5|8952.5|8950.5|8953|8951|8949.5|8947.5|216
1736529900000|2025-01-10 17:25:00|8952|8950|8951|8949|8952|8950|8948.5|8946.5|310
1736530200000|2025-01-10 17:30:00|8951.5|8949.5|8954.5|8952.5|8955.5|8953.5|8951.5|8949.5|276
1736530500000|2025-01-10 17:35:00|8953.5|8951.5|8957.5|8955.5|8957.5|8955.5|8953.5|8951.5|455
1736530800000|2025-01-10 17:40:00|8956.5|8954.5|8958.5|8956.5|8960.5|8958.5|8956.5|8954.5|193
1736531100000|2025-01-10 17:45:00|8959|8957|8958|8956|8959.5|8957.5|8956.5|8954.5|167
1736531400000|2025-01-10 17:50:00|8957.5|8955.5|8953|8951|8957.5|8955.5|8952.5|8950.5|329
1736531700000|2025-01-10 17:55:00|8952.5|8950.5|8957.5|8955.5|8959.5|8957.5|8952.5|8950.5|249
1736755200000|2025-01-13 08:00:00|8909.5|8907.5|8917.5|8915.5|8918|8916|8904|8902|2172
1736755500000|2025-01-13 08:05:00|8917|8915|8922.5|8920.5|8926.5|8924.5|8913.5|8911.5|1320
1736755800000|2025-01-13 08:10:00|8924.5|8922.5|8922.5|8920.5|8927|8925|8922.5|8920.5|850
1736756100000|2025-01-13 08:15:00|8923.5|8921.5|8927.5|8925.5|8928.5|8926.5|8922.5|8920.5|1015
1736756400000|2025-01-13 08:20:00|8926.5|8924.5|8930.5|8928.5|8932|8930|8925.5|8923.5|1029
1736756700000|2025-01-13 08:25:00|8929.5|8927.5|8923.5|8921.5|8929.5|8927.5|8920.5|8918.5|1145
1736757000000|2025-01-13 08:30:00|8922.5|8920.5|8913.5|8911.5|8924.5|8922.5|8913.5|8911.5|1196
1736757300000|2025-01-13 08:35:00|8914.5|8912.5|8913.5|8911.5|8915.5|8913.5|8908.5|8906.5|1730
1736757600000|2025-01-13 08:40:00|8912.5|8910.5|8906.5|8904.5|8914.5|8912.5|8903.5|8901.5|1119
1736757900000|2025-01-13 08:45:00|8906|8904|8905.5|8903.5|8910.5|8908.5|8905.5|8903.5|449
1736758200000|2025-01-13 08:50:00|8904.5|8902.5|8906.5|8904.5|8907.5|8905.5|8902.5|8900.5|979
1736758500000|2025-01-13 08:55:00|8905.5|8903.5|8900.5|8898.5|8906.5|8904.5|8900.5|8898.5|948
1736758800000|2025-01-13 09:00:00|8899.5|8897.5|8907.5|8905.5|8908.5|8906.5|8899.5|8897.5|651
1736759100000|2025-01-13 09:05:00|8908|8906|8906.5|8904.5|8909.5|8907.5|8906.5|8904.5|834
1736759400000|2025-01-13 09:10:00|8904.5|8902.5|8906.5|8904.5|8910|8908|8904.5|8902.5|798
1736759700000|2025-01-13 09:15:00|8906|8904|8909.5|8907.5|8909.5|8907.5|8904.5|8902.5|350
1736760000000|2025-01-13 09:20:00|8908.5|8906.5|8906.5|8904.5|8909.5|8907.5|8905.5|8903.5|326
1736760300000|2025-01-13 09:25:00|8907|8905|8908.5|8906.5|8910.5|8908.5|8905.5|8903.5|757
1736760600000|2025-01-13 09:30:00|8907.5|8905.5|8908.5|8906.5|8912.5|8910.5|8907.5|8905.5|1001
1736760900000|2025-01-13 09:35:00|8909.5|8907.5|8904.5|8902.5|8909.5|8907.5|8902.5|8900.5|454
1736761200000|2025-01-13 09:40:00|8903.5|8901.5|8901.5|8899.5|8907.5|8905.5|8898.5|8896.5|1341
1736761500000|2025-01-13 09:45:00|8902.5|8900.5|8915.5|8913.5|8915.5|8913.5|8902.5|8900.5|905
1736761800000|2025-01-13 09:50:00|8914.5|8912.5|8924.5|8922.5|8924.5|8922.5|8911.5|8909.5|1193
1736762100000|2025-01-13 09:55:00|8924|8922|8921.5|8919.5|8928.5|8926.5|8918.5|8916.5|1027
1736762400000|2025-01-13 10:00:00|8922|8920|8919.5|8917.5|8923.5|8921.5|8919.5|8917.5|708
1736762700000|2025-01-13 10:05:00|8918.5|8916.5|8913.5|8911.5|8918.5|8916.5|8912.5|8910.5|711
1736763000000|2025-01-13 10:10:00|8914.5|8912.5|8916|8914|8920.5|8918.5|8914.5|8912.5|754
1736763300000|2025-01-13 10:15:00|8916.5|8914.5|8909.5|8907.5|8917.5|8915.5|8909.5|8907.5|539
1736763600000|2025-01-13 10:20:00|8909|8907|8914.5|8912.5|8914.5|8912.5|8908.5|8906.5|200
1736763900000|2025-01-13 10:25:00|8913.5|8911.5|8921.5|8919.5|8922.5|8920.5|8913.5|8911.5|561
1736764200000|2025-01-13 10:30:00|8922.5|8920.5|8930.5|8928.5|8930.5|8928.5|8922.5|8920.5|1477
1736764500000|2025-01-13 10:35:00|8929.5|8927.5|8932.5|8930.5|8932.5|8930.5|8924.5|8922.5|541
1736764800000|2025-01-13 10:40:00|8933.5|8931.5|8934.5|8932.5|8941.5|8939.5|8932.5|8930.5|1238
1736765100000|2025-01-13 10:45:00|8935.5|8933.5|8940.5|8938.5|8942.5|8940.5|8935.5|8933.5|1045
1736765400000|2025-01-13 10:50:00|8941.5|8939.5|8939.5|8937.5|8946.5|8944.5|8939.5|8937.5|1288
1736765700000|2025-01-13 10:55:00|8938.5|8936.5|8937.5|8935.5|8941.5|8939.5|8937.5|8935.5|836
1736766000000|2025-01-13 11:00:00|8936.5|8934.5|8936.5|8934.5|8937.5|8935.5|8934.5|8932.5|1023
1736766300000|2025-01-13 11:05:00|8936|8934|8937.5|8935.5|8939.5|8937.5|8935.5|8933.5|525
1736766600000|2025-01-13 11:10:00|8938.5|8936.5|8934|8932|8940.5|8938.5|8930.5|8928.5|1142
1736766900000|2025-01-13 11:15:00|8934.5|8932.5|8935.5|8933.5|8939.5|8937.5|8934.5|8932.5|576
1736767200000|2025-01-13 11:20:00|8936.5|8934.5|8934.5|8932.5|8937.5|8935.5|8933.5|8931.5|580
1736767500000|2025-01-13 11:25:00|8935.5|8933.5|8939.5|8937.5|8939.5|8937.5|8934.5|8932.5|593
1736767800000|2025-01-13 11:30:00|8938.5|8936.5|8936.5|8934.5|8940.5|8938.5|8935|8933|892
1736768100000|2025-01-13 11:35:00|8935.5|8933.5|8930.5|8928.5|8936.5|8934.5|8929.5|8927.5|757
1736768400000|2025-01-13 11:40:00|8930|8928|8932.5|8930.5|8932.5|8930.5|8929.5|8927.5|451
1736768700000|2025-01-13 11:45:00|8933.5|8931.5|8934.5|8932.5|8936.5|8934.5|8932.5|8930.5|536
1736769000000|2025-01-13 11:50:00|8935|8933|8931.5|8929.5|8936.5|8934.5|8930.5|8928.5|244
1736769300000|2025-01-13 11:55:00|8932.5|8930.5|8928.5|8926.5|8932.5|8930.5|8927.5|8925.5|433
1736769600000|2025-01-13 12:00:00|8929.5|8927.5|8926.5|8924.5|8929.5|8927.5|8923.5|8921.5|687
1736769900000|2025-01-13 12:05:00|8927.5|8925.5|8934.5|8932.5|8935.5|8933.5|8925.5|8923.5|659
1736770200000|2025-01-13 12:10:00|8935.5|8933.5|8937.5|8935.5|8940.5|8938.5|8932.5|8930.5|1007
1736770500000|2025-01-13 12:15:00|8937|8935|8940|8938|8943.5|8941.5|8936.5|8934.5|707
1736770800000|2025-01-13 12:20:00|8940.5|8938.5|8939.5|8937.5|8941.5|8939.5|8938.5|8936.5|806
1736771100000|2025-01-13 12:25:00|8938.5|8936.5|8941.5|8939.5|8941.5|8939.5|8936.5|8934.5|547
1736771400000|2025-01-13 12:30:00|8941|8939|8942|8940|8944.5|8942.5|8940.5|8938.5|1511
1736771700000|2025-01-13 12:35:00|8942.5|8940.5|8945.5|8943.5|8946.5|8944.5|8940.5|8938.5|1116
1736772000000|2025-01-13 12:40:00|8945|8943|8946.5|8944.5|8947.5|8945.5|8944.5|8942.5|783
1736772300000|2025-01-13 12:45:00|8947.5|8945.5|8944.5|8942.5|8947.5|8945.5|8943.5|8941.5|495
1736772600000|2025-01-13 12:50:00|8943.5|8941.5|8944.5|8942.5|8946.5|8944.5|8943.5|8941.5|384
1736772900000|2025-01-13 12:55:00|8945.5|8943.5|8947.5|8945.5|8949.5|8947.5|8944.5|8942.5|1150
1736773200000|2025-01-13 13:00:00|8946.5|8944.5|8944.5|8942.5|8948.5|8946.5|8944.5|8942.5|556
1736773500000|2025-01-13 13:05:00|8943.5|8941.5|8938|8936|8943.5|8941.5|8936.5|8934.5|864
1736773800000|2025-01-13 13:10:00|8938.5|8936.5|8944.5|8942.5|8947.5|8945.5|8936.5|8934.5|1245
1736774100000|2025-01-13 13:15:00|8945|8943|8944.5|8942.5|8946.5|8944.5|8943.5|8941.5|309
1736774400000|2025-01-13 13:20:00|8942.5|8940.5|8947.5|8945.5|8948|8946|8942.5|8940.5|773
1736774700000|2025-01-13 13:25:00|8948.5|8946.5|8947.5|8945.5|8948.5|8946.5|8943.5|8941.5|716
1736775000000|2025-01-13 13:30:00|8948.5|8946.5|8950.5|8948.5|8950.5|8948.5|8945.5|8943.5|799
1736775300000|2025-01-13 13:35:00|8949.5|8947.5|8947|8945|8950.5|8948.5|8946.5|8944.5|920
1736775600000|2025-01-13 13:40:00|8946.5|8944.5|8939.5|8937.5|8947.5|8945.5|8939.5|8937.5|497
1736775900000|2025-01-13 13:45:00|8938.5|8936.5|8938.5|8936.5|8939.5|8937.5|8935.5|8933.5|819
1736776200000|2025-01-13 13:50:00|8937.5|8935.5|8940.5|8938.5|8941.5|8939.5|8936.5|8934.5|672
1736776500000|2025-01-13 13:55:00|8941|8939|8937.5|8935.5|8941.5|8939.5|8936.5|8934.5|435
1736776800000|2025-01-13 14:00:00|8938|8936|8941.5|8939.5|8941.5|8939.5|8936.5|8934.5|993
1736777100000|2025-01-13 14:05:00|8940.5|8938.5|8948.5|8946.5|8948.5|8946.5|8940.5|8938.5|749
1736777400000|2025-01-13 14:10:00|8947.5|8945.5|8952.5|8950.5|8952.5|8950.5|8945.5|8943.5|564
1736777700000|2025-01-13 14:15:00|8951.5|8949.5|8950.5|8948.5|8951.5|8949.5|8947.5|8945.5|1160
1736778000000|2025-01-13 14:20:00|8949.5|8947.5|8946.5|8944.5|8949.5|8947.5|8945.5|8943.5|1021
1736778300000|2025-01-13 14:25:00|8946|8944|8942.5|8940.5|8946.5|8944.5|8939.5|8937.5|1228
1736778600000|2025-01-13 14:30:00|8943.5|8941.5|8936.5|8934.5|8944.5|8942.5|8935|8933|720
1736778900000|2025-01-13 14:35:00|8935.5|8933.5|8933.5|8931.5|8937.5|8935.5|8933.5|8931.5|1031
1736779200000|2025-01-13 14:40:00|8934.5|8932.5|8940|8938|8942.5|8940.5|8934.5|8932.5|1074
1736779500000|2025-01-13 14:45:00|8939.5|8937.5|8941.5|8939.5|8944.5|8942.5|8939.5|8937.5|769
1736779800000|2025-01-13 14:50:00|8941|8939|8934.5|8932.5|8941|8939|8932|8930|866
1736780100000|2025-01-13 14:55:00|8933.5|8931.5|8937.5|8935.5|8937.5|8935.5|8933.5|8931.5|606
1736780400000|2025-01-13 15:00:00|8938.5|8936.5|8938.5|8936.5|8941.5|8939.5|8936.5|8934.5|709
1736780700000|2025-01-13 15:05:00|8938|8936|8943.5|8941.5|8943.5|8941.5|8937.5|8935.5|1710
1736781000000|2025-01-13 15:10:00|8942.5|8940.5|8942.5|8940.5|8943|8941|8939.5|8937.5|781
1736781300000|2025-01-13 15:15:00|8941.5|8939.5|8936.5|8934.5|8942.5|8940.5|8935.5|8933.5|693
1736781600000|2025-01-13 15:20:00|8937.5|8935.5|8935.5|8933.5|8938.5|8936.5|8933|8931|794
1736781900000|2025-01-13 15:25:00|8934.5|8932.5|8929.5|8927.5|8936.5|8934.5|8928.5|8926.5|726
1736782200000|2025-01-13 15:30:00|8929|8927|8933.5|8931.5|8933.5|8931.5|8928.5|8926.5|822
1736782500000|2025-01-13 15:35:00|8932.5|8930.5|8934.5|8932.5|8935|8933|8928.5|8926.5|1141
1736782800000|2025-01-13 15:40:00|8934|8932|8935.5|8933.5|8935.5|8933.5|8932.5|8930.5|547
1736783100000|2025-01-13 15:45:00|8935|8933|8933.5|8931.5|8935.5|8933.5|8933.5|8931.5|763
1736783400000|2025-01-13 15:50:00|8934.5|8932.5|8932.5|8930.5|8935.5|8933.5|8930.5|8928.5|555
1736783700000|2025-01-13 15:55:00|8933|8931|8929.5|8927.5|8933.5|8931.5|8929.5|8927.5|810
1736784000000|2025-01-13 16:00:00|8930.5|8928.5|8927.5|8925.5|8931.5|8929.5|8926.5|8924.5|1244
1736784300000|2025-01-13 16:05:00|8926.5|8924.5|8925.5|8923.5|8927.5|8925.5|8924.5|8922.5|1089
1736784600000|2025-01-13 16:10:00|8926|8924|8932.5|8930.5|8932.5|8930.5|8925.5|8923.5|2054
1736784900000|2025-01-13 16:15:00|8933.5|8931.5|8928.5|8926.5|8934.5|8932.5|8928.5|8926.5|1795
1736785200000|2025-01-13 16:20:00|8927.5|8925.5|8931.5|8929.5|8931.5|8929.5|8927.5|8925.5|1043
1736785500000|2025-01-13 16:25:00|8930.5|8928.5|8929.5|8927.5|8930.5|8928.5|8929.5|8927.5|688
1736785800000|2025-01-13 16:30:00|8930.5|8928.5|8933.5|8931.5|8933.5|8931.5|8928.5|8926.5|849
1736786100000|2025-01-13 16:35:00|8932.5|8930.5|8932.5|8930.5|8934.5|8932.5|8930.5|8928.5|577
1736786400000|2025-01-13 16:40:00|8931.5|8929.5|8934.5|8932.5|8935.5|8933.5|8931.5|8929.5|622
1736786700000|2025-01-13 16:45:00|8933.5|8931.5|8932.5|8930.5|8935.5|8933.5|8931.5|8929.5|706
1736787000000|2025-01-13 16:50:00|8931.5|8929.5|8928.5|8926.5|8933|8931|8928.5|8926.5|555
1736787300000|2025-01-13 16:55:00|8927.5|8925.5|8923.5|8921.5|8927.5|8925.5|8923.5|8921.5|614
1736787600000|2025-01-13 17:00:00|8924|8922|8925.5|8923.5|8925.5|8923.5|8922.5|8920.5|393
1736787900000|2025-01-13 17:05:00|8926.5|8924.5|8935.5|8933.5|8935.5|8933.5|8926.5|8924.5|673
1736788200000|2025-01-13 17:10:00|8936.5|8934.5|8936|8934|8937.5|8935.5|8934.5|8932.5|334
1736788500000|2025-01-13 17:15:00|8936.5|8934.5|8939.5|8937.5|8940.5|8938.5|8936.5|8934.5|332
1736788800000|2025-01-13 17:20:00|8938.5|8936.5|8938.5|8936.5|8939.5|8937.5|8938.5|8936.5|289
1736789100000|2025-01-13 17:25:00|8939.5|8937.5|8938.5|8936.5|8940.5|8938.5|8938.5|8936.5|146
1736789400000|2025-01-13 17:30:00|8938|8936|8939.5|8937.5|8940.5|8938.5|8937.5|8935.5|111
1736789700000|2025-01-13 17:35:00|8938.5|8936.5|8935.5|8933.5|8939.5|8937.5|8934.5|8932.5|250
1736790000000|2025-01-13 17:40:00|8935|8933|8934.5|8932.5|8936.5|8934.5|8933.5|8931.5|134
1736790300000|2025-01-13 17:45:00|8935.5|8933.5|8937.5|8935.5|8938.5|8936.5|8935.5|8933.5|80
1736790600000|2025-01-13 17:50:00|8937|8935|8941.5|8939.5|8941.5|8939.5|8936.5|8934.5|335
1736790900000|2025-01-13 17:55:00|8942.5|8940.5|8942.5|8940.5|8944|8942|8942|8940|226
1736841600000|2025-01-14 08:00:00|8957.5|8955.5|8971.5|8969.5|8972.5|8970.5|8952.5|8950.5|1995
1736841900000|2025-01-14 08:05:00|8971|8969|8962.5|8960.5|8971.5|8969.5|8960.5|8958.5|1413
1736842200000|2025-01-14 08:10:00|8963.5|8961.5|8960.5|8958.5|8963.5|8961.5|8954.5|8952.5|1288
1736842500000|2025-01-14 08:15:00|8961.5|8959.5|8956.5|8954.5|8961.5|8959.5|8954.5|8952.5|968
1736842800000|2025-01-14 08:20:00|8956|8954|8953.5|8951.5|8958.5|8956.5|8953.5|8951.5|894
1736843100000|2025-01-14 08:25:00|8954|8952|8952.5|8950.5|8956.5|8954.5|8952.5|8950.5|684
1736843400000|2025-01-14 08:30:00|8952|8950|8949.5|8947.5|8952|8950|8945.5|8943.5|1255
1736843700000|2025-01-14 08:35:00|8947.5|8945.5|8946.5|8944.5|8950.5|8948.5|8945.5|8943.5|1217
1736844000000|2025-01-14 08:40:00|8946|8944|8950.5|8948.5|8953.5|8951.5|8944.5|8942.5|980
1736844300000|2025-01-14 08:45:00|8951.5|8949.5|8951.5|8949.5|8953.5|8951.5|8948.5|8946.5|1146
1736844600000|2025-01-14 08:50:00|8952.5|8950.5|8950.5|8948.5|8952.5|8950.5|8950.5|8948.5|676
1736844900000|2025-01-14 08:55:00|8949.5|8947.5|8946.5|8944.5|8951.5|8949.5|8946.5|8944.5|727
1736845200000|2025-01-14 09:00:00|8945.5|8943.5|8942.5|8940.5|8947.5|8945.5|8941.5|8939.5|684
1736845500000|2025-01-14 09:05:00|8942|8940|8944.5|8942.5|8945.5|8943.5|8941.5|8939.5|617
1736845800000|2025-01-14 09:10:00|8945|8943|8938.5|8936.5|8945.5|8943.5|8937.5|8935.5|951
1736846100000|2025-01-14 09:15:00|8939.5|8937.5|8938.5|8936.5|8939.5|8937.5|8937.5|8935.5|1155
1736846400000|2025-01-14 09:20:00|8939.5|8937.5|8940.5|8938.5|8940.5|8938.5|8938.5|8936.5|1072
1736846700000|2025-01-14 09:25:00|8941.5|8939.5|8946.5|8944.5|8947.5|8945.5|8940.5|8938.5|1105
1736847000000|2025-01-14 09:30:00|8945.5|8943.5|8942.5|8940.5|8945.5|8943.5|8940.5|8938.5|1137
1736847300000|2025-01-14 09:35:00|8942|8940|8939.5|8937.5|8942.5|8940.5|8937.5|8935.5|841
1736847600000|2025-01-14 09:40:00|8938.5|8936.5|8938.5|8936.5|8939.5|8937.5|8937.5|8935.5|1053
1736847900000|2025-01-14 09:45:00|8939.5|8937.5|8939.5|8937.5|8940.5|8938.5|8938.5|8936.5|709
1736848200000|2025-01-14 09:50:00|8938.5|8936.5|8936.5|8934.5|8939.5|8937.5|8935.5|8933.5|970
1736848500000|2025-01-14 09:55:00|8937.5|8935.5|8934.5|8932.5|8937.5|8935.5|8933.5|8931.5|1921
1736848800000|2025-01-14 10:00:00|8934|8932|8937.5|8935.5|8937.5|8935.5|8931.5|8929.5|2921
1736849100000|2025-01-14 10:05:00|8936.5|8934.5|8935.5|8933.5|8936.5|8934.5|8932.5|8930.5|788
1736849400000|2025-01-14 10:10:00|8934.5|8932.5|8931.5|8929.5|8934.5|8932.5|8931.5|8929.5|738
1736849700000|2025-01-14 10:15:00|8932|8930|8929.5|8927.5|8934.5|8932.5|8929.5|8927.5|1458
1736850000000|2025-01-14 10:20:00|8928.5|8926.5|8926.5|8924.5|8929.5|8927.5|8926.5|8924.5|550
1736850300000|2025-01-14 10:25:00|8927|8925|8928.5|8926.5|8929.5|8927.5|8927|8925|258
1736850600000|2025-01-14 10:30:00|8929.5|8927.5|8931.5|8929.5|8931.5|8929.5|8927.5|8925.5|1116
1736850900000|2025-01-14 10:35:00|8931|8929|8935.5|8933.5|8936|8934|8928.5|8926.5|1016
1736851200000|2025-01-14 10:40:00|8936.5|8934.5|8937.5|8935.5|8939.5|8937.5|8936.5|8934.5|999
1736851500000|2025-01-14 10:45:00|8936.5|8934.5|8940.5|8938.5|8941.5|8939.5|8935.5|8933.5|1181
1736851800000|2025-01-14 10:50:00|8939.5|8937.5|8938.5|8936.5|8940|8938|8937.5|8935.5|736
1736852100000|2025-01-14 10:55:00|8939.5|8937.5|8938.5|8936.5|8939.5|8937.5|8937.5|8935.5|400
1736852400000|2025-01-14 11:00:00|8937.5|8935.5|8931.5|8929.5|8937.5|8935.5|8930.5|8928.5|887
1736852700000|2025-01-14 11:05:00|8930.5|8928.5|8934.5|8932.5|8934.5|8932.5|8930.5|8928.5|588
1736853000000|2025-01-14 11:10:00|8933.5|8931.5|8932.5|8930.5|8934.5|8932.5|8932.5|8930.5|560
1736853300000|2025-01-14 11:15:00|8931.5|8929.5|8931.5|8929.5|8931.5|8929.5|8930.5|8928.5|359
1736853600000|2025-01-14 11:20:00|8930.5|8928.5|8935.5|8933.5|8935.5|8933.5|8929.5|8927.5|477
1736853900000|2025-01-14 11:25:00|8933.5|8931.5|8935.5|8933.5|8935.5|8933.5|8930.5|8928.5|1100
1736854200000|2025-01-14 11:30:00|8934.5|8932.5|8936.5|8934.5|8937.5|8935.5|8932.5|8930.5|902
1736854500000|2025-01-14 11:35:00|8935.5|8933.5|8938.5|8936.5|8938.5|8936.5|8935.5|8933.5|285
1736854800000|2025-01-14 11:40:00|8937.5|8935.5|8931.5|8929.5|8937.5|8935.5|8931.5|8929.5|965
1736855100000|2025-01-14 11:45:00|8932.5|8930.5|8934.5|8932.5|8935.5|8933.5|8931.5|8929.5|644
1736855400000|2025-01-14 11:50:00|8933.5|8931.5|8931.5|8929.5|8934.5|8932.5|8931.5|8929.5|699
1736855700000|2025-01-14 11:55:00|8932.5|8930.5|8926.5|8924.5|8932.5|8930.5|8925.5|8923.5|831
1736856000000|2025-01-14 12:00:00|8927.5|8925.5|8923.5|8921.5|8927.5|8925.5|8921.5|8919.5|1010
1736856300000|2025-01-14 12:05:00|8923|8921|8921.5|8919.5|8923.5|8921.5|8921.5|8919.5|587
1736856600000|2025-01-14 12:10:00|8922.5|8920.5|8927.5|8925.5|8929.5|8927.5|8922.5|8920.5|1921
1736856900000|2025-01-14 12:15:00|8928|8926|8925.5|8923.5|8928|8926|8924.5|8922.5|557
1736857200000|2025-01-14 12:20:00|8924.5|8922.5|8930.5|8928.5|8930.5|8928.5|8923.5|8921.5|391
1736857500000|2025-01-14 12:25:00|8929.5|8927.5|8931.5|8929.5|8932.5|8930.5|8929.5|8927.5|518
1736857800000|2025-01-14 12:30:00|8930.5|8928.5|8927.5|8925.5|8931.5|8929.5|8927.5|8925.5|453
1736858100000|2025-01-14 12:35:00|8928.5|8926.5|8929.5|8927.5|8929.5|8927.5|8927.5|8925.5|305
1736858400000|2025-01-14 12:40:00|8930|8928|8930.5|8928.5|8931.5|8929.5|8929.5|8927.5|1283
1736858700000|2025-01-14 12:45:00|8931.5|8929.5|8933.5|8931.5|8935.5|8933.5|8930.5|8928.5|1086
1736859000000|2025-01-14 12:50:00|8932.5|8930.5|8931.5|8929.5|8933.5|8931.5|8930.5|8928.5|598
1736859300000|2025-01-14 12:55:00|8930.5|8928.5|8929|8927|8931.5|8929.5|8927.5|8925.5|957
1736859600000|2025-01-14 13:00:00|8929.5|8927.5|8934.5|8932.5|8935.5|8933.5|8929|8927|1240
1736859900000|2025-01-14 13:05:00|8933.5|8931.5|8935|8933|8938.5|8936.5|8933.5|8931.5|1032
1736860200000|2025-01-14 13:10:00|8935.5|8933.5|8926.5|8924.5|8936.5|8934.5|8925.5|8923.5|1413
1736860500000|2025-01-14 13:15:00|8927.5|8925.5|8932.5|8930.5|8934.5|8932.5|8927.5|8925.5|910
1736860800000|2025-01-14 13:20:00|8931.5|8929.5|8931.5|8929.5|8934.5|8932.5|8930.5|8928.5|1377
1736861100000|2025-01-14 13:25:00|8932.5|8930.5|8925|8923|8932.5|8930.5|8922|8920|914
1736861400000|2025-01-14 13:30:00|8931.5|8928.5|8930.5|8928.5|8951|8949|8929.5|8927.5|2676
1736861700000|2025-01-14 13:35:00|8931.5|8929.5|8927.5|8925.5|8933.5|8931.5|8920.5|8918.5|1645
1736862000000|2025-01-14 13:40:00|8927|8925|8921.5|8919.5|8927.5|8925.5|8920.5|8918.5|1415
1736862300000|2025-01-14 13:45:00|8921|8919|8925.5|8923.5|8928.5|8926.5|8920.5|8918.5|2091
1736862600000|2025-01-14 13:50:00|8926.5|8924.5|8923.5|8921.5|8928.5|8926.5|8916.5|8914.5|1129
1736862900000|2025-01-14 13:55:00|8922.5|8920.5|8928.5|8926.5|8929.5|8927.5|8921.5|8919.5|1356
1736863200000|2025-01-14 14:00:00|8927.5|8925.5|8922.5|8920.5|8929.5|8927.5|8921.5|8919.5|1203
1736863500000|2025-01-14 14:05:00|8923|8921|8927.5|8925.5|8928.5|8926.5|8921.5|8919.5|1035
1736863800000|2025-01-14 14:10:00|8926.5|8924.5|8927.5|8925.5|8928.5|8926.5|8925.5|8923.5|700
1736864100000|2025-01-14 14:15:00|8928|8926|8934.5|8932.5|8935.5|8933.5|8926.5|8924.5|965
1736864400000|2025-01-14 14:20:00|8935|8933|8926.5|8924.5|8935.5|8933.5|8925.5|8923.5|756
1736864700000|2025-01-14 14:25:00|8925.5|8923.5|8931.5|8929.5|8933|8931|8924.5|8922.5|850
1736865000000|2025-01-14 14:30:00|8930.5|8928.5|8930.5|8928.5|8931.5|8929.5|8928.5|8926.5|492
1736865300000|2025-01-14 14:35:00|8931.5|8929.5|8933.5|8931.5|8933.5|8931.5|8928.5|8926.5|1034
1736865600000|2025-01-14 14:40:00|8932.5|8930.5|8923.5|8921.5|8933.5|8931.5|8922.5|8920.5|457
1736865900000|2025-01-14 14:45:00|8922.5|8920.5|8922.5|8920.5|8924.5|8922.5|8920.5|8918.5|1007
1736866200000|2025-01-14 14:50:00|8923.5|8921.5|8925.5|8923.5|8927.5|8925.5|8921.5|8919.5|801
1736866500000|2025-01-14 14:55:00|8926.5|8924.5|8921.5|8919.5|8926.5|8924.5|8920.5|8918.5|643
1736866800000|2025-01-14 15:00:00|8922.5|8920.5|8925.5|8923.5|8926.5|8924.5|8922.5|8920.5|1002
1736867100000|2025-01-14 15:05:00|8926.5|8924.5|8921.5|8919.5|8926.5|8924.5|8921.5|8919.5|830
1736867400000|2025-01-14 15:10:00|8922|8920|8922.5|8920.5|8925.5|8923.5|8921.5|8919.5|996
1736867700000|2025-01-14 15:15:00|8923.5|8921.5|8925.5|8923.5|8925.5|8923.5|8921.5|8919.5|1158
1736868000000|2025-01-14 15:20:00|8924.5|8922.5|8929.5|8927.5|8929.5|8927.5|8923.5|8921.5|543
1736868300000|2025-01-14 15:25:00|8928.5|8926.5|8921.5|8919.5|8930.5|8928.5|8921.5|8919.5|900
1736868600000|2025-01-14 15:30:00|8922.5|8920.5|8922.5|8920.5|8924.5|8922.5|8921.5|8919.5|998
1736868900000|2025-01-14 15:35:00|8921.5|8919.5|8920.5|8918.5|8923.5|8921.5|8920|8918|1151
1736869200000|2025-01-14 15:40:00|8921.5|8919.5|8922.5|8920.5|8923.5|8921.5|8920.5|8918.5|702
1736869500000|2025-01-14 15:45:00|8923.5|8921.5|8919|8917|8923.5|8921.5|8919|8917|746
1736869800000|2025-01-14 15:50:00|8918.5|8916.5|8923.5|8921.5|8924.5|8922.5|8914.5|8912.5|1672
1736870100000|2025-01-14 15:55:00|8924.5|8922.5|8925.5|8923.5|8928.5|8926.5|8922.5|8920.5|1176
1736870400000|2025-01-14 16:00:00|8924.5|8922.5|8923.5|8921.5|8929.5|8927.5|8923.5|8921.5|1208
1736870700000|2025-01-14 16:05:00|8922.5|8920.5|8921.5|8919.5|8925|8923|8921.5|8919.5|816
1736871000000|2025-01-14 16:10:00|8922|8920|8925.5|8923.5|8927.5|8925.5|8921.5|8919.5|3610
1736871300000|2025-01-14 16:15:00|8924.5|8922.5|8922.5|8920.5|8925.5|8923.5|8920.5|8918.5|2137
1736871600000|2025-01-14 16:20:00|8921.5|8919.5|8921.5|8919.5|8923.5|8921.5|8920.5|8918.5|591
1736871900000|2025-01-14 16:25:00|8922.5|8920.5|8923.5|8921.5|8924.5|8922.5|8920.5|8918.5|898
1736872200000|2025-01-14 16:30:00|8922.5|8920.5|8923.5|8921.5|8924.5|8922.5|8920.5|8918.5|734
1736872500000|2025-01-14 16:35:00|8924.5|8922.5|8922.5|8920.5|8924.5|8922.5|8921.5|8919.5|411
1736872800000|2025-01-14 16:40:00|8922|8920|8924.5|8922.5|8924.5|8922.5|8921.5|8919.5|442
1736873100000|2025-01-14 16:45:00|8923.5|8921.5|8921.5|8919.5|8924|8922|8921.5|8919.5|634
1736873400000|2025-01-14 16:50:00|8921|8919|8922.5|8920.5|8923.5|8921.5|8921|8919|519
1736873700000|2025-01-14 16:55:00|8923.5|8921.5|8921.5|8919.5|8923.5|8921.5|8921.5|8919.5|999
1736874000000|2025-01-14 17:00:00|8922.5|8920.5|8921.5|8919.5|8923.5|8921.5|8921|8919|572
1736874300000|2025-01-14 17:05:00|8922.5|8920.5|8919.5|8917.5|8922.5|8920.5|8919.5|8917.5|429
1736874600000|2025-01-14 17:10:00|8920.5|8918.5|8916.5|8914.5|8920.5|8918.5|8916|8914|373
1736874900000|2025-01-14 17:15:00|8915.5|8913.5|8918|8916|8918.5|8916.5|8914.5|8912.5|442
1736875200000|2025-01-14 17:20:00|8917.5|8915.5|8914.5|8912.5|8917.5|8915.5|8913.5|8911.5|384
1736875500000|2025-01-14 17:25:00|8913.5|8911.5|8914.5|8912.5|8915|8913|8911.5|8909.5|543
1736875800000|2025-01-14 17:30:00|8915.5|8913.5|8914.5|8912.5|8916.5|8914.5|8914.5|8912.5|183
1736876100000|2025-01-14 17:35:00|8914|8912|8917.5|8915.5|8917.5|8915.5|8913.5|8911.5|286
1736876400000|2025-01-14 17:40:00|8917|8915|8915.5|8913.5|8918.5|8916.5|8915.5|8913.5|500
1736876700000|2025-01-14 17:45:00|8916.5|8914.5|8912.5|8910.5|8916.5|8914.5|8912.5|8910.5|277
1736877000000|2025-01-14 17:50:00|8913|8911|8908.5|8906.5|8913.5|8911.5|8908.5|8906.5|573
1736877300000|2025-01-14 17:55:00|8907.5|8905.5|8904|8902|8907.5|8905.5|8903|8901|916
1736928000000|2025-01-15 08:00:00|8991.5|8989.5|9003.5|9001.5|9005.5|9003.5|8989.5|8987.5|4327
1736928300000|2025-01-15 08:05:00|9002.5|9000.5|8992.5|8990.5|9003.5|9001.5|8992.5|8990.5|3679
1736928600000|2025-01-15 08:10:00|8993.5|8991.5|8991.5|8989.5|8996|8994|8990.5|8988.5|1907
1736928900000|2025-01-15 08:15:00|8990.5|8988.5|8989.5|8987.5|8992.5|8990.5|8986.5|8984.5|1236
1736929200000|2025-01-15 08:20:00|8988.5|8986.5|8985.5|8983.5|8990.5|8988.5|8985.5|8983.5|1030
1736929500000|2025-01-15 08:25:00|8986.5|8984.5|8982.5|8980.5|8986.5|8984.5|8981.5|8979.5|791
1736929800000|2025-01-15 08:30:00|8981.5|8979.5|8973.5|8971.5|8981.5|8979.5|8972.5|8970.5|2142
1736930100000|2025-01-15 08:35:00|8974.5|8972.5|8972.5|8970.5|8977.5|8975.5|8972.5|8970.5|1831
1736930400000|2025-01-15 08:40:00|8973.5|8971.5|8975.5|8973.5|8976.5|8974.5|8969|8967|1574
1736930700000|2025-01-15 08:45:00|8975|8973|8976.5|8974.5|8977.5|8975.5|8974.5|8972.5|1052
1736931000000|2025-01-15 08:50:00|8975.5|8973.5|8978.5|8976.5|8978.5|8976.5|8974.5|8972.5|1119
1736931300000|2025-01-15 08:55:00|8979.5|8977.5|8985.5|8983.5|8985.5|8983.5|8978.5|8976.5|1617
1736931600000|2025-01-15 09:00:00|8984.5|8982.5|8990.5|8988.5|8991.5|8989.5|8982.5|8980.5|1835
1736931900000|2025-01-15 09:05:00|8989.5|8987.5|8992.5|8990.5|8993.5|8991.5|8986.5|8984.5|1131
1736932200000|2025-01-15 09:10:00|8993.5|8991.5|8999.5|8997.5|8999.5|8997.5|8993.5|8991.5|1264
1736932500000|2025-01-15 09:15:00|8998.5|8996.5|9002.5|9000.5|9002.5|9000.5|8996.5|8994.5|1000
1736932800000|2025-01-15 09:20:00|9003.5|9001.5|9000.5|8998.5|9006.5|9004.5|8999.5|8997.5|1419
1736933100000|2025-01-15 09:25:00|8999.5|8997.5|9000.5|8998.5|9002.5|9000.5|8997.5|8995.5|939
1736933400000|2025-01-15 09:30:00|8999.5|8997.5|9001.5|8999.5|9002.5|9000.5|8999.5|8997.5|808
1736933700000|2025-01-15 09:35:00|9002.5|9000.5|9002.5|9000.5|9003.5|9001.5|8999.5|8997.5|952
1736934000000|2025-01-15 09:40:00|9003.5|9001.5|9006.5|9004.5|9006.5|9004.5|9001.5|8999.5|825
1736934300000|2025-01-15 09:45:00|9007.5|9005.5|9018.5|9016.5|9020.5|9018.5|9007.5|9005.5|2811
1736934600000|2025-01-15 09:50:00|9019.5|9017.5|9006.5|9004.5|9019.5|9017.5|9005.5|9003.5|2668
1736934900000|2025-01-15 09:55:00|9006|9004|9004.5|9002.5|9009.5|9007.5|8999.5|8997.5|5463
1736935200000|2025-01-15 10:00:00|9005.5|9003.5|9005.5|9003.5|9015.5|9013.5|9002.5|9000.5|3298
1736935500000|2025-01-15 10:05:00|9004.5|9002.5|9005.5|9003.5|9006.5|9004.5|8999.5|8997.5|1694
1736935800000|2025-01-15 10:10:00|9004.5|9002.5|9003.5|9001.5|9008.5|9006.5|9003.5|9001.5|1161
1736936100000|2025-01-15 10:15:00|9004.5|9002.5|9003.5|9001.5|9007.5|9005.5|9002.5|9000.5|1101
1736936400000|2025-01-15 10:20:00|9002.5|9000.5|9000.5|8998.5|9002.5|9000.5|8996.5|8994.5|1751
1736936700000|2025-01-15 10:25:00|9001.5|8999.5|9002.5|9000.5|9004.5|9002.5|9000.5|8998.5|1109
1736937000000|2025-01-15 10:30:00|9003|9001|9001|8999|9007.5|9005.5|9000.5|8998.5|748
1736937300000|2025-01-15 10:35:00|9000.5|8998.5|9000.5|8998.5|9004.5|9002.5|9000.5|8998.5|742
1736937600000|2025-01-15 10:40:00|9000|8998|8999.5|8997.5|9002.5|9000.5|8999.5|8997.5|574
1736937900000|2025-01-15 10:45:00|8998.5|8996.5|8999.5|8997.5|9000.5|8998.5|8998.5|8996.5|698
1736938200000|2025-01-15 10:50:00|8998.5|8996.5|9000.5|8998.5|9001.5|8999.5|8998.5|8996.5|603
1736938500000|2025-01-15 10:55:00|8999.5|8997.5|9003.5|9001.5|9003.5|9001.5|8999.5|8997.5|550
1736938800000|2025-01-15 11:00:00|9004.5|9002.5|9006.5|9004.5|9006.5|9004.5|9002.5|9000.5|462
1736939100000|2025-01-15 11:05:00|9005.5|9003.5|9006.5|9004.5|9008.5|9006.5|9004.5|9002.5|769
1736939400000|2025-01-15 11:10:00|9005.5|9003.5|9004.5|9002.5|9007.5|9005.5|9004.5|9002.5|382
1736939700000|2025-01-15 11:15:00|9003.5|9001.5|9009.5|9007.5|9010.5|9008.5|9002.5|9000.5|775
1736940000000|2025-01-15 11:20:00|9009|9007|9007.5|9005.5|9010.5|9008.5|9006.5|9004.5|513
1736940300000|2025-01-15 11:25:00|9008.5|9006.5|9005.5|9003.5|9010.5|9008.5|9005.5|9003.5|649
1736940600000|2025-01-15 11:30:00|9006.5|9004.5|9008.5|9006.5|9010.5|9008.5|9006.5|9004.5|665
1736940900000|2025-01-15 11:35:00|9007.5|9005.5|9010.5|9008.5|9010.5|9008.5|9007.5|9005.5|563
1736941200000|2025-01-15 11:40:00|9010|9008|9009.5|9007.5|9010.5|9008.5|9008.5|9006.5|633
1736941500000|2025-01-15 11:45:00|9010.5|9008.5|9012.5|9010.5|9013.5|9011.5|9010.5|9008.5|910
1736941800000|2025-01-15 11:50:00|9011.5|9009.5|9013.5|9011.5|9014.5|9012.5|9009.5|9007.5|721
1736942100000|2025-01-15 11:55:00|9014.5|9012.5|9018.5|9016.5|9018.5|9016.5|9014.5|9012.5|1775
1736942400000|2025-01-15 12:00:00|9019.5|9017.5|9017.5|9015.5|9019.5|9017.5|9015.5|9013.5|1063
1736942700000|2025-01-15 12:05:00|9016.5|9014.5|9016.5|9014.5|9017.5|9015.5|9012.5|9010.5|955
1736943000000|2025-01-15 12:10:00|9017|9015|9021.5|9019.5|9022.5|9020.5|9016|9014|1632
1736943300000|2025-01-15 12:15:00|9020.5|9018.5|9018.5|9016.5|9020.5|9018.5|9017.5|9015.5|415
1736943600000|2025-01-15 12:20:00|9019.5|9017.5|9020.5|9018.5|9020.5|9018.5|9016.5|9014.5|480
1736943900000|2025-01-15 12:25:00|9021.5|9019.5|9020.5|9018.5|9022.5|9020.5|9019.5|9017.5|626
1736944200000|2025-01-15 12:30:00|9019.5|9017.5|9015.5|9013.5|9020.5|9018.5|9015.5|9013.5|729
1736944500000|2025-01-15 12:35:00|9016.5|9014.5|9019|9017|9020.5|9018.5|9016.5|9014.5|684
1736944800000|2025-01-15 12:40:00|9019.5|9017.5|9014.5|9012.5|9019.5|9017.5|9014.5|9012.5|683
1736945100000|2025-01-15 12:45:00|9015.5|9013.5|9015.5|9013.5|9017.5|9015.5|9015.5|9013.5|603
1736945400000|2025-01-15 12:50:00|9016.5|9014.5|9015.5|9013.5|9017.5|9015.5|9014.5|9012.5|664
1736945700000|2025-01-15 12:55:00|9014.5|9012.5|9013.5|9011.5|9015.5|9013.5|9010|9008|934
1736946000000|2025-01-15 13:00:00|9014.5|9012.5|9017.5|9015.5|9017.5|9015.5|9014.5|9012.5|618
1736946300000|2025-01-15 13:05:00|9017|9015|9020.5|9018.5|9020.5|9018.5|9016.5|9014.5|724
1736946600000|2025-01-15 13:10:00|9020|9018|9026.5|9024.5|9027.5|9025.5|9019.5|9017.5|1536
1736946900000|2025-01-15 13:15:00|9025.5|9023.5|9026.5|9024.5|9028.5|9026.5|9024.5|9022.5|811
1736947200000|2025-01-15 13:20:00|9025.5|9023.5|9027.5|9025.5|9029.5|9027.5|9025.5|9023.5|1304
1736947500000|2025-01-15 13:25:00|9026.5|9024.5|9031.5|9028.5|9032|9029.5|9024.5|9022.5|1224
1736947800000|2025-01-15 13:30:00|9056.5|9053.5|9069.5|9067.5|9070.5|9068.5|9047|9045|3664
1736948100000|2025-01-15 13:35:00|9070|9068|9066.5|9064.5|9077.5|9075.5|9063.5|9061.5|3304
1736948400000|2025-01-15 13:40:00|9067|9065|9063.5|9061.5|9068.5|9066.5|9056.5|9054.5|3242
1736948700000|2025-01-15 13:45:00|9064.5|9062.5|9075.5|9073.5|9075.5|9073.5|9060.5|9058.5|2008
1736949000000|2025-01-15 13:50:00|9076.5|9074.5|9078.5|9076.5|9079.5|9077.5|9071.5|9069.5|2242
1736949300000|2025-01-15 13:55:00|9077.5|9075.5|9072.5|9070.5|9078.5|9076.5|9070.5|9068.5|1762
1736949600000|2025-01-15 14:00:00|9071.5|9069.5|9077.5|9075.5|9079.5|9077.5|9067.5|9065.5|2408
1736949900000|2025-01-15 14:05:00|9078.5|9076.5|9083.5|9081.5|9088.5|9086.5|9078|9076|1601
1736950200000|2025-01-15 14:10:00|9084.5|9082.5|9084.5|9082.5|9085.5|9083.5|9079.5|9077.5|1212
1736950500000|2025-01-15 14:15:00|9085.5|9083.5|9083.5|9081.5|9087.5|9085.5|9081.5|9079.5|1123
1736950800000|2025-01-15 14:20:00|9084.5|9082.5|9089.5|9087.5|9090.5|9088.5|9080.5|9078.5|976
1736951100000|2025-01-15 14:25:00|9090.5|9088.5|9094.5|9092.5|9097|9095|9089.5|9087.5|1737
1736951400000|2025-01-15 14:30:00|9094|9092|9089.5|9087.5|9096|9094|9089.5|9087.5|1437
1736951700000|2025-01-15 14:35:00|9090.5|9088.5|9092.5|9090.5|9092.5|9090.5|9089.5|9087.5|1098
1736952000000|2025-01-15 14:40:00|9091.5|9089.5|9099.5|9097.5|9099.5|9097.5|9091.5|9089.5|1835
1736952300000|2025-01-15 14:45:00|9098.5|9096.5|9094.5|9092.5|9098.5|9096.5|9089.5|9087.5|1174
1736952600000|2025-01-15 14:50:00|9095.5|9093.5|9093.5|9091.5|9095.5|9093.5|9091.5|9089.5|1117
1736952900000|2025-01-15 14:55:00|9092.5|9090.5|9095.5|9093.5|9096.5|9094.5|9091.5|9089.5|1056
1736953200000|2025-01-15 15:00:00|9096.5|9094.5|9091.5|9089.5|9096.5|9094.5|9091.5|9089.5|1252
1736953500000|2025-01-15 15:05:00|9090.5|9088.5|9089.5|9087.5|9090.5|9088.5|9084.5|9082.5|1823
1736953800000|2025-01-15 15:10:00|9088.5|9086.5|9101|9099|9101|9099|9088.5|9086.5|1394
1736954100000|2025-01-15 15:15:00|9100.5|9098.5|9110.5|9108.5|9114.5|9112.5|9098.5|9096.5|2350
1736954400000|2025-01-15 15:20:00|9111|9109|9116.5|9114.5|9118.5|9116.5|9109.5|9107.5|2029
1736954700000|2025-01-15 15:25:00|9115.5|9113.5|9126.5|9124.5|9127.5|9125.5|9113.5|9111.5|2535
1736955000000|2025-01-15 15:30:00|9125.5|9123.5|9125.5|9123.5|9126.5|9124.5|9119.5|9117.5|1817
1736955300000|2025-01-15 15:35:00|9124.5|9122.5|9121.5|9119.5|9125.5|9123.5|9117.5|9115.5|1212
1736955600000|2025-01-15 15:40:00|9120.5|9118.5|9117.5|9115.5|9124.5|9122.5|9117.5|9115.5|1231
1736955900000|2025-01-15 15:45:00|9118.5|9116.5|9118.5|9116.5|9122.5|9120.5|9117.5|9115.5|1154
1736956200000|2025-01-15 15:50:00|9117.5|9115.5|9104.5|9102.5|9120.5|9118.5|9103.5|9101.5|3067
1736956500000|2025-01-15 15:55:00|9103.5|9101.5|9104.5|9102.5|9107.5|9105.5|9102.5|9100.5|1491
1736956800000|2025-01-15 16:00:00|9103.5|9101.5|9099.5|9097.5|9104.5|9102.5|9092.5|9090.5|1822
1736957100000|2025-01-15 16:05:00|9100.5|9098.5|9096.5|9094.5|9105.5|9103.5|9096.5|9094.5|1342
1736957400000|2025-01-15 16:10:00|9097.5|9095.5|9105.5|9103.5|9106.5|9104.5|9089.5|9087.5|4070
1736957700000|2025-01-15 16:15:00|9106.5|9104.5|9100.5|9098.5|9108.5|9106.5|9096.5|9094.5|3616
1736958000000|2025-01-15 16:20:00|9101|9099|9101.5|9099.5|9105.5|9103.5|9096.5|9094.5|2034
1736958300000|2025-01-15 16:25:00|9102.5|9100.5|9093.5|9091.5|9102.5|9100.5|9091.5|9089.5|1836
1736958600000|2025-01-15 16:30:00|9094|9092|9095.5|9093.5|9101.5|9099.5|9092.5|9090.5|3838
1736958900000|2025-01-15 16:35:00|9096.5|9094.5|9079.5|9077.5|9097.5|9095.5|9076.5|9074.5|3936
1736959200000|2025-01-15 16:40:00|9078.5|9076.5|9085.5|9083.5|9087.5|9085.5|9077.5|9075.5|1600
1736959500000|2025-01-15 16:45:00|9086|9084|9082.5|9080.5|9087.5|9085.5|9082.5|9080.5|1319
1736959800000|2025-01-15 16:50:00|9083.5|9081.5|9081.5|9079.5|9086.5|9084.5|9080.5|9078.5|807
1736960100000|2025-01-15 16:55:00|9082.5|9080.5|9086.5|9084.5|9087.5|9085.5|9080.5|9078.5|795
1736960400000|2025-01-15 17:00:00|9087.5|9085.5|9086.5|9084.5|9092.5|9090.5|9086.5|9084.5|960
1736960700000|2025-01-15 17:05:00|9085.5|9083.5|9093.5|9091.5|9095.5|9093.5|9085.5|9083.5|731
1736961000000|2025-01-15 17:10:00|9092.5|9090.5|9090.5|9088.5|9093.5|9091.5|9085.5|9083.5|1331
1736961300000|2025-01-15 17:15:00|9091.5|9089.5|9091.5|9089.5|9096|9094|9090.5|9088.5|596
1736961600000|2025-01-15 17:20:00|9092|9090|9094.5|9092.5|9095|9093|9091.5|9089.5|253
1736961900000|2025-01-15 17:25:00|9095.5|9093.5|9098|9096|9099.5|9097.5|9094.5|9092.5|545
1736962200000|2025-01-15 17:30:00|9097.5|9095.5|9096.5|9094.5|9099.5|9097.5|9095.5|9093.5|519
1736962500000|2025-01-15 17:35:00|9097|9095|9095.5|9093.5|9097.5|9095.5|9094.5|9092.5|387
1736962800000|2025-01-15 17:40:00|9096|9094|9096.5|9094.5|9096.5|9094.5|9093.5|9091.5|398
1736963100000|2025-01-15 17:45:00|9095.5|9093.5|9096|9094|9098.5|9096.5|9095|9093|315
1736963400000|2025-01-15 17:50:00|9095.5|9093.5|9094.5|9092.5|9095.5|9093.5|9093.5|9091.5|133
1736963700000|2025-01-15 17:55:00|9093.5|9091.5|9094|9092|9097|9095|9093.5|9091.5|355
1737014400000|2025-01-16 08:00:00|9090|9088|9099|9097|9099.5|9097.5|9085|9083|1666
1737014700000|2025-01-16 08:05:00|9098.5|9096.5|9098.5|9096.5|9103.5|9101.5|9095.5|9093.5|1546
1737015000000|2025-01-16 08:10:00|9097.5|9095.5|9103.5|9101.5|9107.5|9105.5|9097.5|9095.5|1537
1737015300000|2025-01-16 08:15:00|9102.5|9100.5|9091.5|9089.5|9102.5|9100.5|9089.5|9087.5|1037
1737015600000|2025-01-16 08:20:00|9090.5|9088.5|9086.5|9084.5|9094.5|9092.5|9085.5|9083.5|1445
1737015900000|2025-01-16 08:25:00|9085.5|9083.5|9087.5|9085.5|9092.5|9090.5|9085.5|9083.5|1021
1737016200000|2025-01-16 08:30:00|9087|9085|9080.5|9078.5|9087|9085|9079.5|9077.5|1545
1737016500000|2025-01-16 08:35:00|9081.5|9079.5|9083.5|9081.5|9083.5|9081.5|9079.5|9077.5|704
1737016800000|2025-01-16 08:40:00|9084.5|9082.5|9082.5|9080.5|9087.5|9085.5|9077.5|9075.5|1116
1737017100000|2025-01-16 08:45:00|9081.5|9079.5|9085.5|9083.5|9087.5|9085.5|9079.5|9077.5|870
1737017400000|2025-01-16 08:50:00|9086.5|9084.5|9084.5|9082.5|9089.5|9087.5|9083.5|9081.5|499
1737017700000|2025-01-16 08:55:00|9085.5|9083.5|9083.5|9081.5|9089.5|9087.5|9082.5|9080.5|702
1737018000000|2025-01-16 09:00:00|9082.5|9080.5|9087|9085|9088.5|9086.5|9081.5|9079.5|1386
1737018300000|2025-01-16 09:05:00|9086.5|9084.5|9089.5|9087.5|9094.5|9092.5|9084.5|9082.5|1798
1737018600000|2025-01-16 09:10:00|9088.5|9086.5|9083.5|9081.5|9089.5|9087.5|9082.5|9080.5|814
1737018900000|2025-01-16 09:15:00|9082.5|9080.5|9079|9077|9083.5|9081.5|9076.5|9074.5|1646
1737019200000|2025-01-16 09:20:00|9079.5|9077.5|9083.5|9081.5|9083.5|9081.5|9077.5|9075.5|1328
1737019500000|2025-01-16 09:25:00|9083|9081|9080.5|9078.5|9083.5|9081.5|9076.5|9074.5|816
1737019800000|2025-01-16 09:30:00|9079.5|9077.5|9080.5|9078.5|9081.5|9079.5|9078.5|9076.5|541
1737020100000|2025-01-16 09:35:00|9081.5|9079.5|9079.5|9077.5|9083.5|9081.5|9079|9077|705
1737020400000|2025-01-16 09:40:00|9080.5|9078.5|9081.5|9079.5|9083.5|9081.5|9080|9078|592
1737020700000|2025-01-16 09:45:00|9081|9079|9084.5|9082.5|9084.5|9082.5|9079.5|9077.5|472
1737021000000|2025-01-16 09:50:00|9083.5|9081.5|9090.5|9088.5|9091.5|9089.5|9083.5|9081.5|480
1737021300000|2025-01-16 09:55:00|9091|9089|9091.5|9089.5|9093.5|9091.5|9089.5|9087.5|1299
1737021600000|2025-01-16 10:00:00|9090.5|9088.5|9089.5|9087.5|9091|9089|9087.5|9085.5|1314
1737021900000|2025-01-16 10:05:00|9088.5|9086.5|9090.5|9088.5|9091.5|9089.5|9088.5|9086.5|669
1737022200000|2025-01-16 10:10:00|9091.5|9089.5|9095.5|9093.5|9095.5|9093.5|9091.5|9089.5|617
1737022500000|2025-01-16 10:15:00|9094.5|9092.5|9095.5|9093.5|9097.5|9095.5|9094.5|9092.5|521
1737022800000|2025-01-16 10:20:00|9096.5|9094.5|9103.5|9101.5|9106.5|9104.5|9095.5|9093.5|1264
1737023100000|2025-01-16 10:25:00|9104.5|9102.5|9106.5|9104.5|9107.5|9105.5|9102|9100|653
1737023400000|2025-01-16 10:30:00|9105.5|9103.5|9110.5|9108.5|9112.5|9110.5|9105.5|9103.5|482
1737023700000|2025-01-16 10:35:00|9111|9109|9108.5|9106.5|9111|9109|9105.5|9103.5|924
1737024000000|2025-01-16 10:40:00|9109.5|9107.5|9112.5|9110.5|9112.5|9110.5|9107.5|9105.5|1038
1737024300000|2025-01-16 10:45:00|9111.5|9109.5|9111.5|9109.5|9112.5|9110.5|9109|9107|720
1737024600000|2025-01-16 10:50:00|9112.5|9110.5|9110.5|9108.5|9112.5|9110.5|9110.5|9108.5|503
1737024900000|2025-01-16 10:55:00|9111.5|9109.5|9111.5|9109.5|9113.5|9111.5|9109.5|9107.5|572
1737025200000|2025-01-16 11:00:00|9110.5|9108.5|9109.5|9107.5|9111.5|9109.5|9108.5|9106.5|565
1737025500000|2025-01-16 11:05:00|9110.5|9108.5|9100.5|9098.5|9110.5|9108.5|9100.5|9098.5|1113
1737025800000|2025-01-16 11:10:00|9101.5|9099.5|9096.5|9094.5|9102.5|9100.5|9096.5|9094.5|1792
1737026100000|2025-01-16 11:15:00|9096|9094|9096.5|9094.5|9098.5|9096.5|9095|9093|897
1737026400000|2025-01-16 11:20:00|9097|9095|9100.5|9098.5|9100.5|9098.5|9095.5|9093.5|372
1737026700000|2025-01-16 11:25:00|9101.5|9099.5|9097.5|9095.5|9102.5|9100.5|9096.5|9094.5|606
1737027000000|2025-01-16 11:30:00|9097|9095|9099.5|9097.5|9099.5|9097.5|9093|9091|1181
1737027300000|2025-01-16 11:35:00|9100|9098|9098.5|9096.5|9101.5|9099.5|9096.5|9094.5|641
1737027600000|2025-01-16 11:40:00|9097.5|9095.5|9092|9090|9099.5|9097.5|9091.5|9089.5|540
1737027900000|2025-01-16 11:45:00|9091.5|9089.5|9088.5|9086.5|9092.5|9090.5|9088.5|9086.5|450
1737028200000|2025-01-16 11:50:00|9089.5|9087.5|9096.5|9094.5|9096.5|9094.5|9089.5|9087.5|715
1737028500000|2025-01-16 11:55:00|9095.5|9093.5|9094.5|9092.5|9098.5|9096.5|9094.5|9092.5|866
1737028800000|2025-01-16 12:00:00|9095|9093|9096.5|9094.5|9098.5|9096.5|9094.5|9092.5|408
1737029100000|2025-01-16 12:05:00|9097|9095|9096.5|9094.5|9099|9097|9096.5|9094.5|80
1737029400000|2025-01-16 12:10:00|9097.5|9095.5|9090.5|9088.5|9098|9096|9090.5|9088.5|896
1737029700000|2025-01-16 12:15:00|9091|9089|9096.5|9094.5|9097.5|9095.5|9091|9089|725
1737030000000|2025-01-16 12:20:00|9096|9094|9090.5|9088.5|9096.5|9094.5|9090.5|9088.5|944
1737030300000|2025-01-16 12:25:00|9091.5|9089.5|9086|9084|9095.5|9093.5|9085.5|9083.5|1000
1737030600000|2025-01-16 12:30:00|9086.5|9084.5|9085.5|9083.5|9088.5|9086.5|9083.5|9081.5|753
1737030900000|2025-01-16 12:35:00|9086|9084|9088.5|9086.5|9089.5|9087.5|9085.5|9083.5|566
1737031200000|2025-01-16 12:40:00|9087.5|9085.5|9083.5|9081.5|9089.5|9087.5|9083.5|9081.5|690
1737031500000|2025-01-16 12:45:00|9084.5|9082.5|9084.5|9082.5|9084.5|9082.5|9081.5|9079.5|701
1737031800000|2025-01-16 12:50:00|9084|9082|9080.5|9078.5|9084|9082|9078.5|9076.5|512
1737032100000|2025-01-16 12:55:00|9079.5|9077.5|9080.5|9078.5|9081.5|9079.5|9078.5|9076.5|824
1737032400000|2025-01-16 13:00:00|9079.5|9077.5|9077.5|9075.5|9080.5|9078.5|9075.5|9073.5|454
1737032700000|2025-01-16 13:05:00|9078.5|9076.5|9073.5|9071.5|9078.5|9076.5|9073.5|9071.5|518
1737033000000|2025-01-16 13:10:00|9074.5|9072.5|9076.5|9074.5|9081.5|9079.5|9073.5|9071.5|1588
1737033300000|2025-01-16 13:15:00|9077.5|9075.5|9075.5|9073.5|9079.5|9077.5|9075.5|9073.5|787
1737033600000|2025-01-16 13:20:00|9076|9074|9074.5|9072.5|9078.5|9076.5|9072.5|9070.5|1135
1737033900000|2025-01-16 13:25:00|9074|9072|9071|9068|9074.5|9072.5|9071|9068|1378
1737034200000|2025-01-16 13:30:00|9074|9072|9080.5|9078.5|9086.5|9084.5|9070.5|9068.5|2130
1737034500000|2025-01-16 13:35:00|9079.5|9077.5|9081.5|9079.5|9089.5|9087.5|9079.5|9077.5|1914
1737034800000|2025-01-16 13:40:00|9081|9079|9088|9086|9089.5|9087.5|9080.5|9078.5|766
1737035100000|2025-01-16 13:45:00|9087.5|9085.5|9084.5|9082.5|9089.5|9087.5|9084.5|9082.5|619
1737035400000|2025-01-16 13:50:00|9085.5|9083.5|9088.5|9086.5|9093.5|9091.5|9085.5|9083.5|852
1737035700000|2025-01-16 13:55:00|9088|9086|9081.5|9079.5|9088.5|9086.5|9080.5|9078.5|603
1737036000000|2025-01-16 14:00:00|9080.5|9078.5|9082.5|9080.5|9084.5|9082.5|9079|9077|741
1737036300000|2025-01-16 14:05:00|9083.5|9081.5|9083.5|9081.5|9086.5|9084.5|9082.5|9080.5|920
1737036600000|2025-01-16 14:10:00|9084.5|9082.5|9091.5|9089.5|9092.5|9090.5|9083.5|9081.5|1131
1737036900000|2025-01-16 14:15:00|9090.5|9088.5|9098.5|9096.5|9100.5|9098.5|9090.5|9088.5|924
1737037200000|2025-01-16 14:20:00|9099.5|9097.5|9097.5|9095.5|9103.5|9101.5|9096.5|9094.5|1414
1737037500000|2025-01-16 14:25:00|9097|9095|9095.5|9093.5|9097.5|9095.5|9091.5|9089.5|697
1737037800000|2025-01-16 14:30:00|9096.5|9094.5|9089.5|9087.5|9096.5|9094.5|9087.5|9085.5|697
1737038100000|2025-01-16 14:35:00|9090.5|9088.5|9088.5|9086.5|9090.5|9088.5|9084.5|9082.5|1296
1737038400000|2025-01-16 14:40:00|9089|9087|9088.5|9086.5|9093.5|9091.5|9087.5|9085.5|772
1737038700000|2025-01-16 14:45:00|9087.5|9085.5|9085.5|9083.5|9089.5|9087.5|9085.5|9083.5|1032
1737039000000|2025-01-16 14:50:00|9086.5|9084.5|9083.5|9081.5|9087|9085|9081|9079|801
1737039300000|2025-01-16 14:55:00|9082.5|9080.5|9084.5|9082.5|9086.5|9084.5|9081.5|9079.5|894
1737039600000|2025-01-16 15:00:00|9083.5|9081.5|9079.5|9077.5|9084.5|9082.5|9077.5|9075.5|707
1737039900000|2025-01-16 15:05:00|9080.5|9078.5|9095.5|9093.5|9095.5|9093.5|9078.5|9076.5|2531
1737040200000|2025-01-16 15:10:00|9096|9094|9097.5|9095.5|9099.5|9097.5|9090.5|9088.5|1842
1737040500000|2025-01-16 15:15:00|9096.5|9094.5|9096.5|9094.5|9096.5|9094.5|9091.5|9089.5|1277
1737040800000|2025-01-16 15:20:00|9097.5|9095.5|9101.5|9099.5|9102.5|9100.5|9096|9094|876
1737041100000|2025-01-16 15:25:00|9102|9100|9102.5|9100.5|9106.5|9104.5|9100.5|9098.5|2035
1737041400000|2025-01-16 15:30:00|9103.5|9101.5|9105.5|9103.5|9108.5|9106.5|9103.5|9101.5|1107
1737041700000|2025-01-16 15:35:00|9104.5|9102.5|9109.5|9107.5|9111.5|9109.5|9099.5|9097.5|1096
1737042000000|2025-01-16 15:40:00|9110.5|9108.5|9109.5|9107.5|9111.5|9109.5|9107.5|9105.5|777
1737042300000|2025-01-16 15:45:00|9109|9107|9105.5|9103.5|9111.5|9109.5|9104.5|9102.5|1257
1737042600000|2025-01-16 15:50:00|9106.5|9104.5|9112.5|9110.5|9112.5|9110.5|9104.5|9102.5|1242
1737042900000|2025-01-16 15:55:00|9111.5|9109.5|9120.5|9118.5|9120.5|9118.5|9111.5|9109.5|1896
1737043200000|2025-01-16 16:00:00|9121.5|9119.5|9138.5|9136.5|9138.5|9136.5|9120.5|9118.5|2517
1737043500000|2025-01-16 16:05:00|9139.5|9137.5|9144.5|9142.5|9144.5|9142.5|9131.5|9129.5|2260
1737043800000|2025-01-16 16:10:00|9144|9142|9142.5|9140.5|9146.5|9144.5|9140.5|9138.5|2717
1737044100000|2025-01-16 16:15:00|9142|9140|9138.5|9136.5|9143.5|9141.5|9132.5|9130.5|2823
1737044400000|2025-01-16 16:20:00|9137.5|9135.5|9143.5|9141.5|9143.5|9141.5|9135.5|9133.5|1538
1737044700000|2025-01-16 16:25:00|9142.5|9140.5|9142.5|9140.5|9144.5|9142.5|9137.5|9135.5|1439
1737045000000|2025-01-16 16:30:00|9141.5|9139.5|9139.5|9137.5|9142.5|9140.5|9138.5|9136.5|1070
1737045300000|2025-01-16 16:35:00|9138.5|9136.5|9134.5|9132.5|9138.5|9136.5|9132.5|9130.5|1452
1737045600000|2025-01-16 16:40:00|9135|9133|9143.5|9141.5|9143.5|9141.5|9133.5|9131.5|933
1737045900000|2025-01-16 16:45:00|9144|9142|9136.5|9134.5|9144|9142|9135.5|9133.5|1039
1737046200000|2025-01-16 16:50:00|9137|9135|9132.5|9130.5|9138.5|9136.5|9132.5|9130.5|382
1737046500000|2025-01-16 16:55:00|9131.5|9129.5|9129.5|9127.5|9132.5|9130.5|9127.5|9125.5|1180
1737046800000|2025-01-16 17:00:00|9129|9127|9131.5|9129.5|9132.5|9130.5|9126.5|9124.5|522
1737047100000|2025-01-16 17:05:00|9131|9129|9131.5|9129.5|9132.5|9130.5|9130.5|9128.5|488
1737047400000|2025-01-16 17:10:00|9131|9129|9137.5|9135.5|9137.5|9135.5|9130.5|9128.5|293
1737047700000|2025-01-16 17:15:00|9136.5|9134.5|9138|9136|9140.5|9138.5|9134.5|9132.5|470
1737048000000|2025-01-16 17:20:00|9137.5|9135.5|9137.5|9135.5|9140.5|9138.5|9136.5|9134.5|155
1737048300000|2025-01-16 17:25:00|9138.5|9136.5|9139|9137|9140.5|9138.5|9138.5|9136.5|246
1737048600000|2025-01-16 17:30:00|9138.5|9136.5|9140.5|9138.5|9141.5|9139.5|9138.5|9136.5|181
1737048900000|2025-01-16 17:35:00|9139.5|9137.5|9137.5|9135.5|9140.5|9138.5|9137.5|9135.5|282
1737049200000|2025-01-16 17:40:00|9136.5|9134.5|9133.5|9131.5|9136.5|9134.5|9132.5|9130.5|213
1737049500000|2025-01-16 17:45:00|9133|9131|9135|9133|9135.5|9133.5|9132.5|9130.5|235
1737049800000|2025-01-16 17:50:00|9134.5|9132.5|9132.5|9130.5|9134.5|9132.5|9131.5|9129.5|133
1737050100000|2025-01-16 17:55:00|9133|9131|9134.5|9132.5|9135.5|9133.5|9132.5|9130.5|149
1737100800000|2025-01-17 08:00:00|9174.5|9172.5|9179.5|9177.5|9190|9188|9166.5|9164.5|2883
1737101100000|2025-01-17 08:05:00|9178.5|9176.5|9180.5|9178.5|9184.5|9182.5|9171.5|9169.5|1428
1737101400000|2025-01-17 08:10:00|9179.5|9177.5|9173.5|9171.5|9179.5|9177.5|9172.5|9170.5|1242
1737101700000|2025-01-17 08:15:00|9172.5|9170.5|9170.5|9168.5|9176.5|9174.5|9169.5|9167.5|970
1737102000000|2025-01-17 08:20:00|9169.5|9167.5|9164.5|9162.5|9172.5|9170.5|9163.5|9161.5|1212
1737102300000|2025-01-17 08:25:00|9164|9162|9166.5|9164.5|9166.5|9164.5|9160.5|9158.5|831
1737102600000|2025-01-17 08:30:00|9167|9165|9168.5|9166.5|9169.5|9167.5|9164.5|9162.5|1084
1737102900000|2025-01-17 08:35:00|9167.5|9165.5|9171.5|9169.5|9173.5|9171.5|9167.5|9165.5|838
1737103200000|2025-01-17 08:40:00|9172|9170|9163.5|9161.5|9172.5|9170.5|9161.5|9159.5|1765
1737103500000|2025-01-17 08:45:00|9164.5|9162.5|9160.5|9158.5|9164.5|9162.5|9157.5|9155.5|805
1737103800000|2025-01-17 08:50:00|9161.5|9159.5|9161.5|9159.5|9166.5|9164.5|9159.5|9157.5|667
1737104100000|2025-01-17 08:55:00|9162.5|9160.5|9156.5|9154.5|9163.5|9161.5|9156.5|9154.5|552
1737104400000|2025-01-17 09:00:00|9157.5|9155.5|9162.5|9160.5|9164.5|9162.5|9157.5|9155.5|673
1737104700000|2025-01-17 09:05:00|9163.5|9161.5|9165|9163|9167.5|9165.5|9163.5|9161.5|535
1737105000000|2025-01-17 09:10:00|9165.5|9163.5|9168.5|9166.5|9171.5|9169.5|9164.5|9162.5|837
1737105300000|2025-01-17 09:15:00|9167.5|9165.5|9162.5|9160.5|9168.5|9166.5|9161|9159|1403
1737105600000|2025-01-17 09:20:00|9163.5|9161.5|9164.5|9162.5|9167.5|9165.5|9163.5|9161.5|661
1737105900000|2025-01-17 09:25:00|9165|9163|9161.5|9159.5|9167.5|9165.5|9161|9159|1197
1737106200000|2025-01-17 09:30:00|9160.5|9158.5|9151.5|9149.5|9161|9159|9150.5|9148.5|1127
1737106500000|2025-01-17 09:35:00|9152.5|9150.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|871
1737106800000|2025-01-17 09:40:00|9154.5|9152.5|9149.5|9147.5|9158.5|9156.5|9148.5|9146.5|755
1737107100000|2025-01-17 09:45:00|9149|9147|9151.5|9149.5|9152.5|9150.5|9146.5|9144.5|757
1737107400000|2025-01-17 09:50:00|9151|9149|9157.5|9155.5|9158.5|9156.5|9150.5|9148.5|690
1737107700000|2025-01-17 09:55:00|9156.5|9154.5|9152.5|9150.5|9156.5|9154.5|9152.5|9150.5|342
1737108000000|2025-01-17 10:00:00|9151.5|9149.5|9152.5|9150.5|9154.5|9152.5|9148.5|9146.5|1119
1737108300000|2025-01-17 10:05:00|9152|9150|9155.5|9153.5|9156.5|9154.5|9152|9150|533
1737108600000|2025-01-17 10:10:00|9156.5|9154.5|9156.5|9154.5|9159.5|9157.5|9154.5|9152.5|530
1737108900000|2025-01-17 10:15:00|9157.5|9155.5|9165.5|9163.5|9165.5|9163.5|9156.5|9154.5|704
1737109200000|2025-01-17 10:20:00|9165|9163|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|435
1737109500000|2025-01-17 10:25:00|9165|9163|9163.5|9161.5|9165.5|9163.5|9160.5|9158.5|358
1737109800000|2025-01-17 10:30:00|9164.5|9162.5|9160.5|9158.5|9166.5|9164.5|9160.5|9158.5|606
1737110100000|2025-01-17 10:35:00|9159.5|9157.5|9165|9163|9165.5|9163.5|9159.5|9157.5|429
1737110400000|2025-01-17 10:40:00|9165.5|9163.5|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|256
1737110700000|2025-01-17 10:45:00|9165.5|9163.5|9165.5|9163.5|9165.5|9163.5|9160.5|9158.5|383
1737111000000|2025-01-17 10:50:00|9166.5|9164.5|9163.5|9161.5|9168.5|9166.5|9163.5|9161.5|537
1737111300000|2025-01-17 10:55:00|9164.5|9162.5|9169.5|9167.5|9169.5|9167.5|9163.5|9161.5|564
1737111600000|2025-01-17 11:00:00|9170.5|9168.5|9168.5|9166.5|9172.5|9170.5|9168.5|9166.5|633
1737111900000|2025-01-17 11:05:00|9169.5|9167.5|9168|9166|9172.5|9170.5|9167.5|9165.5|419
1737112200000|2025-01-17 11:10:00|9168.5|9166.5|9174.5|9172.5|9174.5|9172.5|9168|9166|639
1737112500000|2025-01-17 11:15:00|9174|9172|9175.5|9173.5|9175.5|9173.5|9171.5|9169.5|648
1737112800000|2025-01-17 11:20:00|9175|9173|9173.5|9171.5|9177.5|9175.5|9172.5|9170.5|687
1737113100000|2025-01-17 11:25:00|9172.5|9170.5|9173.5|9171.5|9174.5|9172.5|9172.5|9170.5|435
1737113400000|2025-01-17 11:30:00|9174.5|9172.5|9179.5|9177.5|9182.5|9180.5|9174.5|9172.5|1488
1737113700000|2025-01-17 11:35:00|9180.5|9178.5|9174.5|9172.5|9180.5|9178.5|9172.5|9170.5|669
1737114000000|2025-01-17 11:40:00|9175.5|9173.5|9173|9171|9175.5|9173.5|9172.5|9170.5|374
1737114300000|2025-01-17 11:45:00|9173.5|9171.5|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|865
1737114600000|2025-01-17 11:50:00|9176|9174|9178.5|9176.5|9180.5|9178.5|9175|9173|500
1737114900000|2025-01-17 11:55:00|9179.5|9177.5|9187.5|9185.5|9190.5|9188.5|9178.5|9176.5|1655
1737115200000|2025-01-17 12:00:00|9187|9185|9187.5|9185.5|9187.5|9185.5|9185.5|9183.5|808
1737115500000|2025-01-17 12:05:00|9188.5|9186.5|9193.5|9191.5|9194.5|9192.5|9185|9183|928
1737115800000|2025-01-17 12:10:00|9192.5|9190.5|9190.5|9188.5|9197|9195|9188.5|9186.5|1781
1737116100000|2025-01-17 12:15:00|9191.5|9189.5|9192.5|9190.5|9192.5|9190.5|9189|9187|1197
1737116400000|2025-01-17 12:20:00|9193|9191|9189.5|9187.5|9193.5|9191.5|9186.5|9184.5|526
1737116700000|2025-01-17 12:25:00|9191.5|9189.5|9189|9187|9194.5|9192.5|9188.5|9186.5|617
1737117000000|2025-01-17 12:30:00|9188.5|9186.5|9180.5|9178.5|9190.5|9188.5|9180.5|9178.5|511
1737117300000|2025-01-17 12:35:00|9179.5|9177.5|9179.5|9177.5|9183.5|9181.5|9178.5|9176.5|1144
1737117600000|2025-01-17 12:40:00|9179|9177|9179.5|9177.5|9181.5|9179.5|9176.5|9174.5|634
1737117900000|2025-01-17 12:45:00|9180|9178|9181.5|9179.5|9184.5|9182.5|9179.5|9177.5|378
1737118200000|2025-01-17 12:50:00|9181|9179|9182.5|9180.5|9183.5|9181.5|9177.5|9175.5|395
1737118500000|2025-01-17 12:55:00|9181.5|9179.5|9183.5|9181.5|9184.5|9182.5|9181.5|9179.5|717
1737118800000|2025-01-17 13:00:00|9184.5|9182.5|9187.5|9185.5|9189.5|9187.5|9184.5|9182.5|931
1737119100000|2025-01-17 13:05:00|9187|9185|9192.5|9190.5|9192.5|9190.5|9187|9185|1096
1737119400000|2025-01-17 13:10:00|9193.5|9191.5|9192.5|9190.5|9194|9192|9188.5|9186.5|1245
1737119700000|2025-01-17 13:15:00|9191.5|9189.5|9190.5|9188.5|9193.5|9191.5|9189.5|9187.5|559
1737120000000|2025-01-17 13:20:00|9189.5|9187.5|9194.5|9192.5|9194.5|9192.5|9189.5|9187.5|649
1737120300000|2025-01-17 13:25:00|9193.5|9191.5|9195.5|9193.5|9195.5|9193.5|9192.5|9190.5|629
1737120600000|2025-01-17 13:30:00|9195|9193|9189|9187|9195.5|9193.5|9188.5|9186.5|1204
1737120900000|2025-01-17 13:35:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9185.5|9183.5|946
1737121200000|2025-01-17 13:40:00|9189|9187|9193.5|9191.5|9193.5|9191.5|9188.5|9186.5|867
1737121500000|2025-01-17 13:45:00|9193|9191|9191.5|9189.5|9193.5|9191.5|9190.5|9188.5|347
1737121800000|2025-01-17 13:50:00|9192.5|9190.5|9187.5|9185.5|9192.5|9190.5|9186.5|9184.5|698
1737122100000|2025-01-17 13:55:00|9188.5|9186.5|9186.5|9184.5|9189.5|9187.5|9184.5|9182.5|931
1737122400000|2025-01-17 14:00:00|9187|9185|9183.5|9181.5|9187.5|9185.5|9182.5|9180.5|1110
1737122700000|2025-01-17 14:05:00|9184.5|9182.5|9189.5|9187.5|9191.5|9189.5|9183.5|9181.5|990
1737123000000|2025-01-17 14:10:00|9189|9187|9185.5|9183.5|9191.5|9189.5|9184.5|9182.5|669
1737123300000|2025-01-17 14:15:00|9186|9184|9181.5|9179.5|9186.5|9184.5|9181.5|9179.5|489
1737123600000|2025-01-17 14:20:00|9180.5|9178.5|9173.5|9171.5|9181|9179|9173.5|9171.5|1098
1737123900000|2025-01-17 14:25:00|9173|9171|9177.5|9175.5|9178.5|9176.5|9171.5|9169.5|912
1737124200000|2025-01-17 14:30:00|9178.5|9176.5|9175.5|9173.5|9181.5|9179.5|9173.5|9171.5|1068
1737124500000|2025-01-17 14:35:00|9174.5|9172.5|9169.5|9167.5|9175.5|9173.5|9167.5|9165.5|1114
1737124800000|2025-01-17 14:40:00|9168.5|9166.5|9168.5|9166.5|9172.5|9170.5|9168.5|9166.5|750
1737125100000|2025-01-17 14:45:00|9167.5|9165.5|9167|9165|9168.5|9166.5|9165.5|9163.5|913
1737125400000|2025-01-17 14:50:00|9166.5|9164.5|9172.5|9170.5|9174.5|9172.5|9165.5|9163.5|939
1737125700000|2025-01-17 14:55:00|9171.5|9169.5|9166.5|9164.5|9172.5|9170.5|9165.5|9163.5|778
1737126000000|2025-01-17 15:00:00|9167.5|9165.5|9167.5|9165.5|9172.5|9170.5|9166.5|9164.5|1701
1737126300000|2025-01-17 15:05:00|9168.5|9166.5|9172.5|9170.5|9172.5|9170.5|9168|9166|664
1737126600000|2025-01-17 15:10:00|9171.5|9169.5|9171.5|9169.5|9172.5|9170.5|9170.5|9168.5|374
1737126900000|2025-01-17 15:15:00|9170.5|9168.5|9174.5|9172.5|9175.5|9173.5|9170.5|9168.5|703
1737127200000|2025-01-17 15:20:00|9175.5|9173.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|430
1737127500000|2025-01-17 15:25:00|9172.5|9170.5|9178.5|9176.5|9179.5|9177.5|9171.5|9169.5|620
1737127800000|2025-01-17 15:30:00|9179|9177|9178|9176|9179|9177|9174.5|9172.5|1360
1737128100000|2025-01-17 15:35:00|9177.5|9175.5|9178.5|9176.5|9179.5|9177.5|9176.5|9174.5|999
1737128400000|2025-01-17 15:40:00|9178|9176|9175.5|9173.5|9178.5|9176.5|9174.5|9172.5|1112
1737128700000|2025-01-17 15:45:00|9174.5|9172.5|9174.5|9172.5|9175.5|9173.5|9171.5|9169.5|1125
1737129000000|2025-01-17 15:50:00|9175.5|9173.5|9175.5|9173.5|9176.5|9174.5|9173.5|9171.5|659
1737129300000|2025-01-17 15:55:00|9174.5|9172.5|9176.5|9174.5|9176.5|9174.5|9172.5|9170.5|670
1737129600000|2025-01-17 16:00:00|9175.5|9173.5|9170.5|9168.5|9176.5|9174.5|9169|9167|1054
1737129900000|2025-01-17 16:05:00|9170|9168|9168.5|9166.5|9170|9168|9168.5|9166.5|709
1737130200000|2025-01-17 16:10:00|9169|9167|9166.5|9164.5|9172.5|9170.5|9166.5|9164.5|2299
1737130500000|2025-01-17 16:15:00|9167.5|9165.5|9161.5|9159.5|9167.5|9165.5|9161.5|9159.5|1658
1737130800000|2025-01-17 16:20:00|9162.5|9160.5|9158.5|9156.5|9162.5|9160.5|9156.5|9154.5|979
1737131100000|2025-01-17 16:25:00|9159.5|9157.5|9157.5|9155.5|9160.5|9158.5|9156.5|9154.5|683
1737131400000|2025-01-17 16:30:00|9157|9155|9155.5|9153.5|9160|9158|9155.5|9153.5|419
1737131700000|2025-01-17 16:35:00|9156|9154|9151.5|9149.5|9157.5|9155.5|9150.5|9148.5|532
1737132000000|2025-01-17 16:40:00|9152.5|9150.5|9152.5|9150.5|9155.5|9153.5|9152.5|9150.5|347
1737132300000|2025-01-17 16:45:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9153.5|9151.5|596
1737132600000|2025-01-17 16:50:00|9154.5|9152.5|9152.5|9150.5|9156.5|9154.5|9152.5|9150.5|262
1737132900000|2025-01-17 16:55:00|9151.5|9149.5|9151.5|9149.5|9151.5|9149.5|9149.5|9147.5|437
1737133200000|2025-01-17 17:00:00|9152|9150|9152.5|9150.5|9156.5|9154.5|9152|9150|509
1737133500000|2025-01-17 17:05:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9153.5|9151.5|212
1737133800000|2025-01-17 17:10:00|9156|9154|9157|9155|9157.5|9155.5|9154.5|9152.5|195
1737134100000|2025-01-17 17:15:00|9157.5|9155.5|9157|9155|9158.5|9156.5|9156.5|9154.5|133
1737134400000|2025-01-17 17:20:00|9156.5|9154.5|9158|9156|9159|9157|9156.5|9154.5|290
1737134700000|2025-01-17 17:25:00|9157.5|9155.5|9158.5|9156.5|9158.5|9156.5|9156|9154|251
1737135000000|2025-01-17 17:30:00|9157.5|9155.5|9158.5|9156.5|9160.5|9158.5|9157.5|9155.5|529
1737135300000|2025-01-17 17:35:00|9157.5|9155.5|9157.5|9155.5|9158.5|9156.5|9156|9154|290
1737135600000|2025-01-17 17:40:00|9158.5|9156.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|227
1737135900000|2025-01-17 17:45:00|9154.5|9152.5|9155.5|9153.5|9155.5|9153.5|9154.5|9152.5|141
1737136200000|2025-01-17 17:50:00|9154.5|9152.5|9157.5|9155.5|9157.5|9155.5|9154|9152|341
1737136500000|2025-01-17 17:55:00|9157|9155|9157.5|9155.5|9159|9157|9156.5|9154.5|170
1737360000000|2025-01-20 08:00:00|9162.5|9160.5|9151.5|9149.5|9165.5|9163.5|9146.5|9144.5|1618
1737360300000|2025-01-20 08:05:00|9152|9150|9156.5|9154.5|9158.5|9156.5|9150.5|9148.5|988
1737360600000|2025-01-20 08:10:00|9154.5|9152.5|9148.5|9146.5|9155.5|9153.5|9147.5|9145.5|753
1737360900000|2025-01-20 08:15:00|9148|9146|9150.5|9148.5|9152.5|9150.5|9147.5|9145.5|549
1737361200000|2025-01-20 08:20:00|9151.5|9149.5|9152.5|9150.5|9156.5|9154.5|9151|9149|615
1737361500000|2025-01-20 08:25:00|9153|9151|9138.5|9136.5|9153.5|9151.5|9138.5|9136.5|759
1737361800000|2025-01-20 08:30:00|9139.5|9137.5|9146.5|9144.5|9147|9145|9136|9134|1152
1737362100000|2025-01-20 08:35:00|9147.5|9145.5|9157.5|9155.5|9157.5|9155.5|9147.5|9145.5|506
1737362400000|2025-01-20 08:40:00|9157|9155|9154.5|9152.5|9160.5|9158.5|9154.5|9152.5|913
1737362700000|2025-01-20 08:45:00|9155.5|9153.5|9151.5|9149.5|9155.5|9153.5|9151.5|9149.5|310
1737363000000|2025-01-20 08:50:00|9150.5|9148.5|9151.5|9149.5|9153.5|9151.5|9150.5|9148.5|424
1737363300000|2025-01-20 08:55:00|9150.5|9148.5|9149.5|9147.5|9151.5|9149.5|9148.5|9146.5|367
1737363600000|2025-01-20 09:00:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9145.5|9143.5|841
1737363900000|2025-01-20 09:05:00|9149|9147|9142.5|9140.5|9149.5|9147.5|9142.5|9140.5|553
1737364200000|2025-01-20 09:10:00|9143.5|9141.5|9138.5|9136.5|9146|9144|9136.5|9134.5|782
1737364500000|2025-01-20 09:15:00|9139.5|9137.5|9136|9134|9140.5|9138.5|9133.5|9131.5|1559
1737364800000|2025-01-20 09:20:00|9136.5|9134.5|9138.5|9136.5|9141.5|9139.5|9136.5|9134.5|600
1737365100000|2025-01-20 09:25:00|9137.5|9135.5|9138.5|9136.5|9141|9139|9136.5|9134.5|760
1737365400000|2025-01-20 09:30:00|9139.5|9137.5|9135.5|9133.5|9141|9139|9135.5|9133.5|583
1737365700000|2025-01-20 09:35:00|9136.5|9134.5|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|735
1737366000000|2025-01-20 09:40:00|9137.5|9135.5|9134.5|9132.5|9138.5|9136.5|9133.5|9131.5|901
1737366300000|2025-01-20 09:45:00|9135.5|9133.5|9138|9136|9138.5|9136.5|9135.5|9133.5|707
1737366600000|2025-01-20 09:50:00|9137.5|9135.5|9136.5|9134.5|9139.5|9137.5|9136.5|9134.5|322
1737366900000|2025-01-20 09:55:00|9137|9135|9134|9132|9137.5|9135.5|9133.5|9131.5|524
1737367200000|2025-01-20 10:00:00|9134.5|9132.5|9127.5|9125.5|9134.5|9132.5|9127|9125|484
1737367500000|2025-01-20 10:05:00|9127|9125|9127.5|9125.5|9129.5|9127.5|9125.5|9123.5|445
1737367800000|2025-01-20 10:10:00|9128.5|9126.5|9131.5|9129.5|9132.5|9130.5|9128.5|9126.5|418
1737368100000|2025-01-20 10:15:00|9132.5|9130.5|9135.5|9133.5|9137.5|9135.5|9132.5|9130.5|598
1737368400000|2025-01-20 10:20:00|9134.5|9132.5|9132.5|9130.5|9135.5|9133.5|9131.5|9129.5|725
1737368700000|2025-01-20 10:25:00|9131.5|9129.5|9128|9126|9132.5|9130.5|9127.5|9125.5|1011
1737369000000|2025-01-20 10:30:00|9127.5|9125.5|9127.5|9125.5|9127.5|9125.5|9123.5|9121.5|1000
1737369300000|2025-01-20 10:35:00|9126.5|9124.5|9122.5|9120.5|9127.5|9125.5|9121.5|9119.5|1063
1737369600000|2025-01-20 10:40:00|9123.5|9121.5|9117|9115|9124.5|9122.5|9116|9114|1260
1737369900000|2025-01-20 10:45:00|9116.5|9114.5|9119.5|9117.5|9121.5|9119.5|9116.5|9114.5|1086
1737370200000|2025-01-20 10:50:00|9120.5|9118.5|9118.5|9116.5|9121.5|9119.5|9118.5|9116.5|501
1737370500000|2025-01-20 10:55:00|9119.5|9117.5|9121.5|9119.5|9124.5|9122.5|9119.5|9117.5|653
1737370800000|2025-01-20 11:00:00|9122|9120|9120.5|9118.5|9123.5|9121.5|9118.5|9116.5|734
1737371100000|2025-01-20 11:05:00|9121.5|9119.5|9125.5|9123.5|9125.5|9123.5|9121.5|9119.5|800
1737371400000|2025-01-20 11:10:00|9128|9126|9125|9123|9128|9126|9124.5|9122.5|403
1737371700000|2025-01-20 11:15:00|9125.5|9123.5|9123.5|9121.5|9125.5|9123.5|9121.5|9119.5|340
1737372000000|2025-01-20 11:20:00|9124.5|9122.5|9126.5|9124.5|9126.5|9124.5|9122.5|9120.5|158
1737372300000|2025-01-20 11:25:00|9125.5|9123.5|9129.5|9127.5|9130|9128|9125.5|9123.5|296
1737372600000|2025-01-20 11:30:00|9130.5|9128.5|9131.5|9129.5|9131.5|9129.5|9130.5|9128.5|739
1737372900000|2025-01-20 11:35:00|9132|9130|9132.5|9130.5|9132.5|9130.5|9131.5|9129.5|263
1737373200000|2025-01-20 11:40:00|9133|9131|9128.5|9126.5|9133.5|9131.5|9128.5|9126.5|513
1737373500000|2025-01-20 11:45:00|9129.5|9127.5|9130.5|9128.5|9130.5|9128.5|9129.5|9127.5|189
1737373800000|2025-01-20 11:50:00|9131.5|9129.5|9126.5|9124.5|9131.5|9129.5|9126.5|9124.5|135
1737374100000|2025-01-20 11:55:00|9127.5|9125.5|9128.5|9126.5|9129.5|9127.5|9127.5|9125.5|222
1737374400000|2025-01-20 12:00:00|9129.5|9127.5|9124.5|9122.5|9130.5|9128.5|9124.5|9122.5|760
1737374700000|2025-01-20 12:05:00|9122.5|9120.5|9123.5|9121.5|9125.5|9123.5|9121.5|9119.5|1005
1737375000000|2025-01-20 12:10:00|9122.5|9120.5|9120.5|9118.5|9123.5|9121.5|9118.5|9116.5|661
1737375300000|2025-01-20 12:15:00|9120|9118|9115.5|9113.5|9120.5|9118.5|9112.5|9110.5|1401
1737375600000|2025-01-20 12:20:00|9114.5|9112.5|9115.5|9113.5|9117.5|9115.5|9111.5|9109.5|1853
1737375900000|2025-01-20 12:25:00|9114.5|9112.5|9117.5|9115.5|9117.5|9115.5|9113.5|9111.5|544
1737376200000|2025-01-20 12:30:00|9116.5|9114.5|9119.5|9117.5|9121.5|9119.5|9116.5|9114.5|801
1737376500000|2025-01-20 12:35:00|9118.5|9116.5|9116.5|9114.5|9121.5|9119.5|9115.5|9113.5|500
1737376800000|2025-01-20 12:40:00|9115.5|9113.5|9120.5|9118.5|9120.5|9118.5|9114.5|9112.5|852
1737377100000|2025-01-20 12:45:00|9119|9117|9116.5|9114.5|9119.5|9117.5|9116.5|9114.5|395
1737377400000|2025-01-20 12:50:00|9117.5|9115.5|9117.5|9115.5|9119.5|9117.5|9116.5|9114.5|357
1737377700000|2025-01-20 12:55:00|9118.5|9116.5|9119.5|9117.5|9119.5|9117.5|9118.5|9116.5|164
1737378000000|2025-01-20 13:00:00|9120|9118|9122.5|9120.5|9122.5|9120.5|9119.5|9117.5|476
1737378300000|2025-01-20 13:05:00|9121.5|9119.5|9124.5|9122.5|9126.5|9124.5|9121.5|9119.5|1190
1737378600000|2025-01-20 13:10:00|9123.5|9121.5|9122.5|9120.5|9124.5|9122.5|9121.5|9119.5|319
1737378900000|2025-01-20 13:15:00|9123.5|9121.5|9123.5|9121.5|9126.5|9124.5|9122.5|9120.5|475
1737379200000|2025-01-20 13:20:00|9122.5|9120.5|9121.5|9119.5|9123.5|9121.5|9121.5|9119.5|406
1737379500000|2025-01-20 13:25:00|9120.5|9118.5|9119.5|9117.5|9122|9120|9119.5|9117.5|325
1737379800000|2025-01-20 13:30:00|9118.5|9116.5|9134.5|9132.5|9135|9133|9118.5|9116.5|2074
1737380100000|2025-01-20 13:35:00|9134|9132|9125.5|9123.5|9134.5|9132.5|9122.5|9120.5|739
1737380400000|2025-01-20 13:40:00|9124.5|9122.5|9123.5|9121.5|9125.5|9123.5|9120|9118|1155
1737380700000|2025-01-20 13:45:00|9124.5|9122.5|9133.5|9131.5|9133.5|9131.5|9123.5|9121.5|1137
1737381000000|2025-01-20 13:50:00|9133|9131|9137.5|9135.5|9141.5|9139.5|9132.5|9130.5|1217
1737381300000|2025-01-20 13:55:00|9136.5|9134.5|9143.5|9141.5|9144.5|9142.5|9136.5|9134.5|1725
1737381600000|2025-01-20 14:00:00|9144|9142|9140.5|9138.5|9144|9142|9137.5|9135.5|1333
1737381900000|2025-01-20 14:05:00|9138.5|9136.5|9139|9137|9140|9138|9136.5|9134.5|804
1737382200000|2025-01-20 14:10:00|9138.5|9136.5|9136.5|9134.5|9141.5|9139.5|9135.5|9133.5|671
1737382500000|2025-01-20 14:15:00|9137.5|9135.5|9140.5|9138.5|9140.5|9138.5|9135.5|9133.5|607
1737382800000|2025-01-20 14:20:00|9141.5|9139.5|9143.5|9141.5|9143.5|9141.5|9140.5|9138.5|582
1737383100000|2025-01-20 14:25:00|9144.5|9142.5|9147.5|9145.5|9148.5|9146.5|9144.5|9142.5|492
1737383400000|2025-01-20 14:30:00|9148.5|9146.5|9152.5|9150.5|9152.5|9150.5|9146.5|9144.5|516
1737383700000|2025-01-20 14:35:00|9153.5|9151.5|9148|9146|9153.5|9151.5|9147|9145|571
1737384000000|2025-01-20 14:40:00|9147.5|9145.5|9155.5|9153.5|9157.5|9155.5|9146.5|9144.5|957
1737384300000|2025-01-20 14:45:00|9156.5|9154.5|9153.5|9151.5|9157.5|9155.5|9151.5|9149.5|1072
1737384600000|2025-01-20 14:50:00|9154.5|9152.5|9159.5|9157.5|9159.5|9157.5|9154.5|9152.5|680
1737384900000|2025-01-20 14:55:00|9160.5|9158.5|9157.5|9155.5|9161.5|9159.5|9155.5|9153.5|916
1737385200000|2025-01-20 15:00:00|9158|9156|9154.5|9152.5|9158.5|9156.5|9152.5|9150.5|1045
1737385500000|2025-01-20 15:05:00|9155.5|9153.5|9161.5|9159.5|9162.5|9160.5|9154.5|9152.5|1002
1737385800000|2025-01-20 15:10:00|9162.5|9160.5|9159.5|9157.5|9162.5|9160.5|9157.5|9155.5|692
1737386100000|2025-01-20 15:15:00|9158.5|9156.5|9157.5|9155.5|9159.5|9157.5|9157.5|9155.5|826
1737386400000|2025-01-20 15:20:00|9156.5|9154.5|9157.5|9155.5|9160.5|9158.5|9155.5|9153.5|464
1737386700000|2025-01-20 15:25:00|9157|9155|9157|9155|9157.5|9155.5|9154.5|9152.5|514
1737387000000|2025-01-20 15:30:00|9156.5|9154.5|9154.5|9152.5|9157|9155|9153.5|9151.5|733
1737387300000|2025-01-20 15:35:00|9155.5|9153.5|9157.5|9155.5|9158|9156|9155.5|9153.5|311
1737387600000|2025-01-20 15:40:00|9158|9156|9156.5|9154.5|9158|9156|9156.5|9154.5|289
1737387900000|2025-01-20 15:45:00|9154.5|9152.5|9160.5|9158.5|9162.5|9160.5|9154.5|9152.5|1118
1737388200000|2025-01-20 15:50:00|9159.5|9157.5|9161.5|9159.5|9161.5|9159.5|9158.5|9156.5|274
1737388500000|2025-01-20 15:55:00|9162.5|9160.5|9162.5|9160.5|9163.5|9161.5|9160.5|9158.5|778
1737388800000|2025-01-20 16:00:00|9162|9160|9166.5|9164.5|9166.5|9164.5|9161.5|9159.5|387
1737389100000|2025-01-20 16:05:00|9165.5|9163.5|9160.5|9158.5|9166.5|9164.5|9160.5|9158.5|561
1737389400000|2025-01-20 16:10:00|9160|9158|9158.5|9156.5|9166.5|9164.5|9158.5|9156.5|1841
1737389700000|2025-01-20 16:15:00|9159|9157|9157.5|9155.5|9160.5|9158.5|9155.5|9153.5|1313
1737390000000|2025-01-20 16:20:00|9158.5|9156.5|9163.5|9161.5|9164.5|9162.5|9158|9156|1287
1737390300000|2025-01-20 16:25:00|9164.5|9162.5|9166.5|9164.5|9167.5|9165.5|9163.5|9161.5|1550
1737390600000|2025-01-20 16:30:00|9165.5|9163.5|9163.5|9161.5|9167.5|9165.5|9162.5|9160.5|649
1737390900000|2025-01-20 16:35:00|9164|9162|9164.5|9162.5|9164.5|9162.5|9161.5|9159.5|285
1737391200000|2025-01-20 16:40:00|9165.5|9163.5|9166.5|9164.5|9166.5|9164.5|9163.5|9161.5|376
1737391500000|2025-01-20 16:45:00|9165.5|9163.5|9164.5|9162.5|9166.5|9164.5|9162.5|9160.5|387
1737391800000|2025-01-20 16:50:00|9162.5|9160.5|9159.5|9157.5|9162.5|9160.5|9158.5|9156.5|329
1737392100000|2025-01-20 16:55:00|9158.5|9156.5|9158.5|9156.5|9159.5|9157.5|9156.5|9154.5|390
1737392400000|2025-01-20 17:00:00|9159|9157|9157.5|9155.5|9159|9157|9157.5|9155.5|129
1737392700000|2025-01-20 17:05:00|9156.5|9154.5|9159.5|9157.5|9159.5|9157.5|9155.5|9153.5|161
1737393000000|2025-01-20 17:10:00|9158.5|9156.5|9159|9157|9159|9157|9156.5|9154.5|200
1737393300000|2025-01-20 17:15:00|9159.5|9157.5|9158.5|9156.5|9161.5|9159.5|9155.5|9153.5|186
1737393600000|2025-01-20 17:20:00|9158|9156|9158|9156|9160.5|9158.5|9157.5|9155.5|78
1737393900000|2025-01-20 17:25:00|9157.5|9155.5|9159.5|9157.5|9159.5|9157.5|9148|9146|334
1737394200000|2025-01-20 17:30:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9158.5|9156.5|28
1737394500000|2025-01-20 17:35:00|9158.5|9156.5|9160.5|9158.5|9160.5|9158.5|9158.5|9156.5|197
1737394800000|2025-01-20 17:40:00|9161.5|9159.5|9161|9159|9162|9160|9160.5|9158.5|127
1737395100000|2025-01-20 17:45:00|9160.5|9158.5|9158|9156|9160.5|9158.5|9157.5|9155.5|129
1737395400000|2025-01-20 17:50:00|9157.5|9155.5|9158.5|9156.5|9159.5|9157.5|9157.5|9155.5|29
1737395700000|2025-01-20 17:55:00|9159.5|9157.5|9160|9158|9161.5|9159.5|9159|9157|70
1737446400000|2025-01-21 08:00:00|9175|9173|9161.5|9159.5|9175.5|9173.5|9161.5|9159.5|2171
1737446700000|2025-01-21 08:05:00|9161|9159|9160.5|9158.5|9162.5|9160.5|9158|9156|1081
1737447000000|2025-01-21 08:10:00|9161|9159|9163.5|9161.5|9164.5|9162.5|9160.5|9158.5|589
1737447300000|2025-01-21 08:15:00|9162.5|9160.5|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|904
1737447600000|2025-01-21 08:20:00|9160.5|9158.5|9162.5|9160.5|9164.5|9162.5|9160.5|9158.5|567
1737447900000|2025-01-21 08:25:00|9163.5|9161.5|9162.5|9160.5|9167.5|9165.5|9162.5|9160.5|777
1737448200000|2025-01-21 08:30:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|706
1737448500000|2025-01-21 08:35:00|9161.5|9159.5|9166.5|9164.5|9167.5|9165.5|9161.5|9159.5|853
1737448800000|2025-01-21 08:40:00|9167.5|9165.5|9165.5|9163.5|9168.5|9166.5|9164.5|9162.5|1288
1737449100000|2025-01-21 08:45:00|9164.5|9162.5|9163.5|9161.5|9167.5|9165.5|9162.5|9160.5|568
1737449400000|2025-01-21 08:50:00|9162.5|9160.5|9162.5|9160.5|9164.5|9162.5|9162.5|9160.5|716
1737449700000|2025-01-21 08:55:00|9161.5|9159.5|9155.5|9153.5|9162.5|9160.5|9155.5|9153.5|753
1737450000000|2025-01-21 09:00:00|9154.5|9152.5|9152.5|9150.5|9155.5|9153.5|9151.5|9149.5|961
1737450300000|2025-01-21 09:05:00|9153|9151|9158.5|9156.5|9158.5|9156.5|9152.5|9150.5|749
1737450600000|2025-01-21 09:10:00|9159.5|9157.5|9159.5|9157.5|9161.5|9159.5|9159.5|9157.5|609
1737450900000|2025-01-21 09:15:00|9158.5|9156.5|9165|9163|9165.5|9163.5|9157|9155|744
1737451200000|2025-01-21 09:20:00|9165.5|9163.5|9160.5|9158.5|9165.5|9163.5|9160.5|9158.5|335
1737451500000|2025-01-21 09:25:00|9161|9159|9159.5|9157.5|9162.5|9160.5|9159.5|9157.5|399
1737451800000|2025-01-21 09:30:00|9160.5|9158.5|9160.5|9158.5|9164.5|9162.5|9160.5|9158.5|322
1737452100000|2025-01-21 09:35:00|9162.5|9160.5|9157.5|9155.5|9162.5|9160.5|9157.5|9155.5|464
1737452400000|2025-01-21 09:40:00|9157|9155|9156|9154|9158|9156|9155.5|9153.5|410
1737452700000|2025-01-21 09:45:00|9156.5|9154.5|9161.5|9159.5|9161.5|9159.5|9155.5|9153.5|848
1737453000000|2025-01-21 09:50:00|9162.5|9160.5|9161.5|9159.5|9162.5|9160.5|9157.5|9155.5|566
1737453300000|2025-01-21 09:55:00|9162|9160|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|444
1737453600000|2025-01-21 10:00:00|9162.5|9160.5|9165.5|9163.5|9165.5|9163.5|9161.5|9159.5|507
1737453900000|2025-01-21 10:05:00|9166.5|9164.5|9167|9165|9167.5|9165.5|9164.5|9162.5|786
1737454200000|2025-01-21 10:10:00|9166.5|9164.5|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|460
1737454500000|2025-01-21 10:15:00|9164.5|9162.5|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|1217
1737454800000|2025-01-21 10:20:00|9163.5|9161.5|9164.5|9162.5|9166.5|9164.5|9161.5|9159.5|679
1737455100000|2025-01-21 10:25:00|9164|9162|9163.5|9161.5|9165.5|9163.5|9162.5|9160.5|330
1737455400000|2025-01-21 10:30:00|9162.5|9160.5|9160.5|9158.5|9165.5|9163.5|9159.5|9157.5|993
1737455700000|2025-01-21 10:35:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|820
1737456000000|2025-01-21 10:40:00|9158.5|9156.5|9158.5|9156.5|9159.5|9157.5|9156.5|9154.5|415
1737456300000|2025-01-21 10:45:00|9159.5|9157.5|9160|9158|9160.5|9158.5|9158.5|9156.5|521
1737456600000|2025-01-21 10:50:00|9160.5|9158.5|9159|9157|9162.5|9160.5|9158.5|9156.5|591
1737456900000|2025-01-21 10:55:00|9158.5|9156.5|9156.5|9154.5|9160.5|9158.5|9156.5|9154.5|495
1737457200000|2025-01-21 11:00:00|9157.5|9155.5|9154.5|9152.5|9157.5|9155.5|9153.5|9151.5|631
1737457500000|2025-01-21 11:05:00|9155.5|9153.5|9149.5|9147.5|9157.5|9155.5|9148.5|9146.5|1389
1737457800000|2025-01-21 11:10:00|9148.5|9146.5|9152.5|9150.5|9154.5|9152.5|9148.5|9146.5|1548
1737458100000|2025-01-21 11:15:00|9153|9151|9154.5|9152.5|9155.5|9153.5|9152.5|9150.5|620
1737458400000|2025-01-21 11:20:00|9156|9154|9151.5|9149.5|9156.5|9154.5|9151.5|9149.5|2027
1737458700000|2025-01-21 11:25:00|9150.5|9148.5|9154.5|9152.5|9155.5|9153.5|9150.5|9148.5|761
1737459000000|2025-01-21 11:30:00|9154|9152|9156.5|9154.5|9158.5|9156.5|9154|9152|1231
1737459300000|2025-01-21 11:35:00|9156|9154|9152.5|9150.5|9156.5|9154.5|9152.5|9150.5|717
1737459600000|2025-01-21 11:40:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9153.5|9151.5|1016
1737459900000|2025-01-21 11:45:00|9156|9154|9153.5|9151.5|9156.5|9154.5|9150.5|9148.5|1323
1737460200000|2025-01-21 11:50:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|3789
1737460500000|2025-01-21 11:55:00|9150.5|9148.5|9152.5|9150.5|9155.5|9153.5|9150.5|9148.5|4498
1737460800000|2025-01-21 12:00:00|9153.5|9151.5|9160.5|9158.5|9160.5|9158.5|9152.5|9150.5|5568
1737461100000|2025-01-21 12:05:00|9159|9157|9165.5|9163.5|9168.5|9166.5|9159|9157|3570
1737461400000|2025-01-21 12:10:00|9166.5|9164.5|9169.5|9167.5|9170.5|9168.5|9165.5|9163.5|1452
1737461700000|2025-01-21 12:15:00|9170.5|9168.5|9170.5|9168.5|9172.5|9170.5|9169.5|9167.5|1332
1737462000000|2025-01-21 12:20:00|9171.5|9169.5|9168.5|9166.5|9171.5|9169.5|9166.5|9164.5|942
1737462300000|2025-01-21 12:25:00|9167.5|9165.5|9174.5|9172.5|9176.5|9174.5|9167.5|9165.5|1081
1737462600000|2025-01-21 12:30:00|9175.5|9173.5|9180.5|9178.5|9180.5|9178.5|9174.5|9172.5|1203
1737462900000|2025-01-21 12:35:00|9181.5|9179.5|9182.5|9180.5|9185.5|9183.5|9179.5|9177.5|1547
1737463200000|2025-01-21 12:40:00|9181.5|9179.5|9177.5|9175.5|9182|9180|9177.5|9175.5|912
1737463500000|2025-01-21 12:45:00|9176.5|9174.5|9175.5|9173.5|9177.5|9175.5|9174.5|9172.5|1260
1737463800000|2025-01-21 12:50:00|9176.5|9174.5|9177.5|9175.5|9178.5|9176.5|9176.5|9174.5|729
1737464100000|2025-01-21 12:55:00|9178.5|9176.5|9176.5|9174.5|9178.5|9176.5|9173.5|9171.5|614
1737464400000|2025-01-21 13:00:00|9175.5|9173.5|9178.5|9176.5|9178.5|9176.5|9175.5|9173.5|379
1737464700000|2025-01-21 13:05:00|9179.5|9177.5|9184.5|9182.5|9185.5|9183.5|9178.5|9176.5|904
1737465000000|2025-01-21 13:10:00|9185.5|9183.5|9184.5|9182.5|9188.5|9186.5|9184.5|9182.5|1353
1737465300000|2025-01-21 13:15:00|9183.5|9181.5|9188.5|9186.5|9188.5|9186.5|9183.5|9181.5|1045
1737465600000|2025-01-21 13:20:00|9187.5|9185.5|9188.5|9186.5|9194.5|9192.5|9187.5|9185.5|1275
1737465900000|2025-01-21 13:25:00|9189.5|9187.5|9192.5|9190.5|9193.5|9191.5|9185.5|9183.5|1280
1737466200000|2025-01-21 13:30:00|9192|9190|9202.5|9200.5|9203.5|9201.5|9192|9190|2147
1737466500000|2025-01-21 13:35:00|9201.5|9199.5|9197.5|9195.5|9202.5|9200.5|9197.5|9195.5|1432
1737466800000|2025-01-21 13:40:00|9198.5|9196.5|9204.5|9202.5|9206.5|9204.5|9198.5|9196.5|1020
1737467100000|2025-01-21 13:45:00|9203.5|9201.5|9204.5|9202.5|9207.5|9205.5|9202.5|9200.5|1536
1737467400000|2025-01-21 13:50:00|9205.5|9203.5|9204.5|9202.5|9209.5|9207.5|9201.5|9199.5|1406
1737467700000|2025-01-21 13:55:00|9203.5|9201.5|9207.5|9205.5|9209.5|9207.5|9202.5|9200.5|1482
1737468000000|2025-01-21 14:00:00|9208.5|9206.5|9203.5|9201.5|9209.5|9207.5|9201.5|9199.5|1855
1737468300000|2025-01-21 14:05:00|9202.5|9200.5|9206.5|9204.5|9207.5|9205.5|9200.5|9198.5|1720
1737468600000|2025-01-21 14:10:00|9207.5|9205.5|9206.5|9204.5|9209.5|9207.5|9205.5|9203.5|874
1737468900000|2025-01-21 14:15:00|9207|9205|9212|9210|9215.5|9213.5|9206.5|9204.5|1151
1737469200000|2025-01-21 14:20:00|9211.5|9209.5|9212.5|9210.5|9214.5|9212.5|9209.5|9207.5|1204
1737469500000|2025-01-21 14:25:00|9211.5|9209.5|9212.5|9210.5|9217.5|9215.5|9211.5|9209.5|2251
1737469800000|2025-01-21 14:30:00|9211.5|9209.5|9208.5|9206.5|9211.5|9209.5|9207.5|9205.5|1202
1737470100000|2025-01-21 14:35:00|9209.5|9207.5|9205.5|9203.5|9209.5|9207.5|9203.5|9201.5|1624
1737470400000|2025-01-21 14:40:00|9204.5|9202.5|9211.5|9209.5|9211.5|9209.5|9204.5|9202.5|917
1737470700000|2025-01-21 14:45:00|9210.5|9208.5|9205.5|9203.5|9211.5|9209.5|9202.5|9200.5|974
1737471000000|2025-01-21 14:50:00|9206.5|9204.5|9206.5|9204.5|9208.5|9206.5|9204.5|9202.5|1147
1737471300000|2025-01-21 14:55:00|9205.5|9203.5|9213.5|9211.5|9214.5|9212.5|9205.5|9203.5|1613
1737471600000|2025-01-21 15:00:00|9214.5|9212.5|9219.5|9217.5|9219.5|9217.5|9214.5|9212.5|1237
1737471900000|2025-01-21 15:05:00|9218.5|9216.5|9214.5|9212.5|9218.5|9216.5|9210.5|9208.5|1374
1737472200000|2025-01-21 15:10:00|9215|9213|9210.5|9208.5|9215.5|9213.5|9210.5|9208.5|1014
1737472500000|2025-01-21 15:15:00|9210|9208|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|891
1737472800000|2025-01-21 15:20:00|9212.5|9210.5|9218.5|9216.5|9218.5|9216.5|9212.5|9210.5|1348
1737473100000|2025-01-21 15:25:00|9217.5|9215.5|9216.5|9214.5|9218.5|9216.5|9215.5|9213.5|1233
1737473400000|2025-01-21 15:30:00|9217.5|9215.5|9220.5|9218.5|9221.5|9219.5|9216.5|9214.5|858
1737473700000|2025-01-21 15:35:00|9221.5|9219.5|9225.5|9223.5|9226.5|9224.5|9221.5|9219.5|1084
1737474000000|2025-01-21 15:40:00|9226|9224|9232.5|9230.5|9233.5|9231.5|9226|9224|884
1737474300000|2025-01-21 15:45:00|9233.5|9231.5|9236.5|9234.5|9237.5|9235.5|9232.5|9230.5|1429
1737474600000|2025-01-21 15:50:00|9237.5|9235.5|9231.5|9229.5|9239|9237|9230.5|9228.5|1744
1737474900000|2025-01-21 15:55:00|9230.5|9228.5|9229.5|9227.5|9232.5|9230.5|9228.5|9226.5|1795
1737475200000|2025-01-21 16:00:00|9230.5|9228.5|9224.5|9222.5|9230.5|9228.5|9223.5|9221.5|1112
1737475500000|2025-01-21 16:05:00|9223.5|9221.5|9222.5|9220.5|9229.5|9227.5|9222.5|9220.5|1263
1737475800000|2025-01-21 16:10:00|9223.5|9221.5|9223.5|9221.5|9225.5|9223.5|9221.5|9219.5|3174
1737476100000|2025-01-21 16:15:00|9222.5|9220.5|9228.5|9226.5|9229.5|9227.5|9222.5|9220.5|2329
1737476400000|2025-01-21 16:20:00|9227.5|9225.5|9223.5|9221.5|9228.5|9226.5|9223.5|9221.5|1384
1737476700000|2025-01-21 16:25:00|9224.5|9222.5|9229.5|9227.5|9230.5|9228.5|9224.5|9222.5|1058
1737477000000|2025-01-21 16:30:00|9230.5|9228.5|9230.5|9228.5|9232.5|9230.5|9229.5|9227.5|1025
1737477300000|2025-01-21 16:35:00|9229.5|9227.5|9228.5|9226.5|9231.5|9229.5|9226.5|9224.5|854
1737477600000|2025-01-21 16:40:00|9228|9226|9229.5|9227.5|9230.5|9228.5|9225.5|9223.5|557
1737477900000|2025-01-21 16:45:00|9230|9228|9230.5|9228.5|9230.5|9228.5|9228.5|9226.5|311
1737478200000|2025-01-21 16:50:00|9229.5|9227.5|9225.5|9223.5|9231.5|9229.5|9225.5|9223.5|290
1737478500000|2025-01-21 16:55:00|9226.5|9224.5|9226.5|9224.5|9228|9226|9224.5|9222.5|323
1737478800000|2025-01-21 17:00:00|9225.5|9223.5|9225.5|9223.5|9227.5|9225.5|9223.5|9221.5|401
1737479100000|2025-01-21 17:05:00|9225|9223|9223.5|9221.5|9226.5|9224.5|9222.5|9220.5|591
1737479400000|2025-01-21 17:10:00|9224.5|9222.5|9222.5|9220.5|9224.5|9222.5|9221.5|9219.5|461
1737479700000|2025-01-21 17:15:00|9223.5|9221.5|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|213
1737480000000|2025-01-21 17:20:00|9222.5|9220.5|9222.5|9220.5|9223.5|9221.5|9221.5|9219.5|89
1737480300000|2025-01-21 17:25:00|9221.5|9219.5|9222.5|9220.5|9222.5|9220.5|9220.5|9218.5|405
1737480600000|2025-01-21 17:30:00|9223.5|9221.5|9222.5|9220.5|9224.5|9222.5|9220.5|9218.5|238
1737480900000|2025-01-21 17:35:00|9223.5|9221.5|9220.5|9218.5|9223.5|9221.5|9219.5|9217.5|241
1737481200000|2025-01-21 17:40:00|9220|9218|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|360
1737481500000|2025-01-21 17:45:00|9218|9216|9222.5|9220.5|9222.5|9220.5|9217.5|9215.5|112
1737481800000|2025-01-21 17:50:00|9223.5|9221.5|9217.5|9215.5|9223.5|9221.5|9217.5|9215.5|306
1737482100000|2025-01-21 17:55:00|9217|9215|9214.5|9212.5|9218.5|9216.5|9214.5|9212.5|434
1737532800000|2025-01-22 08:00:00|9223.5|9221.5|9222.5|9220.5|9224.5|9222.5|9214.5|9212.5|1497
1737533100000|2025-01-22 08:05:00|9221.5|9219.5|9221.5|9219.5|9224.5|9222.5|9218.5|9216.5|1197
1737533400000|2025-01-22 08:10:00|9219.5|9217.5|9216.5|9214.5|9220.5|9218.5|9214.5|9212.5|1002
1737533700000|2025-01-22 08:15:00|9215.5|9213.5|9218.5|9216.5|9218.5|9216.5|9214.5|9212.5|540
1737534000000|2025-01-22 08:20:00|9217.5|9215.5|9228.5|9226.5|9228.5|9226.5|9217|9215|1092
1737534300000|2025-01-22 08:25:00|9229|9227|9231.5|9229.5|9234.5|9232.5|9227.5|9225.5|1060
1737534600000|2025-01-22 08:30:00|9230.5|9228.5|9241.5|9239.5|9242.5|9240.5|9227.5|9225.5|1835
1737534900000|2025-01-22 08:35:00|9240.5|9238.5|9252.5|9250.5|9252.5|9250.5|9238.5|9236.5|965
1737535200000|2025-01-22 08:40:00|9251.5|9249.5|9242.5|9240.5|9251.5|9249.5|9242.5|9240.5|1139
1737535500000|2025-01-22 08:45:00|9241.5|9239.5|9237.5|9235.5|9241.5|9239.5|9237.5|9235.5|933
1737535800000|2025-01-22 08:50:00|9238.5|9236.5|9237.5|9235.5|9238.5|9236.5|9232.5|9230.5|1036
1737536100000|2025-01-22 08:55:00|9238|9236|9233.5|9231.5|9238.5|9236.5|9232.5|9230.5|1164
1737536400000|2025-01-22 09:00:00|9232.5|9230.5|9227.5|9225.5|9234.5|9232.5|9224.5|9222.5|798
1737536700000|2025-01-22 09:05:00|9227|9225|9225.5|9223.5|9228.5|9226.5|9225.5|9223.5|739
1737537000000|2025-01-22 09:10:00|9226.5|9224.5|9227.5|9225.5|9231.5|9229.5|9225.5|9223.5|876
1737537300000|2025-01-22 09:15:00|9226.5|9224.5|9228.5|9226.5|9231.5|9229.5|9225.5|9223.5|789
1737537600000|2025-01-22 09:20:00|9229.5|9227.5|9235.5|9233.5|9236.5|9234.5|9229.5|9227.5|840
1737537900000|2025-01-22 09:25:00|9235|9233|9238.5|9236.5|9238.5|9236.5|9234.5|9232.5|813
1737538200000|2025-01-22 09:30:00|9238|9236|9238.5|9236.5|9239.5|9237.5|9236.5|9234.5|666
1737538500000|2025-01-22 09:35:00|9239|9237|9240.5|9238.5|9241.5|9239.5|9236.5|9234.5|441
1737538800000|2025-01-22 09:40:00|9241|9239|9239.5|9237.5|9242.5|9240.5|9238.5|9236.5|592
1737539100000|2025-01-22 09:45:00|9240.5|9238.5|9240.5|9238.5|9241.5|9239.5|9239.5|9237.5|413
1737539400000|2025-01-22 09:50:00|9239.5|9237.5|9238.5|9236.5|9241.5|9239.5|9237.5|9235.5|390
1737539700000|2025-01-22 09:55:00|9237.5|9235.5|9234.5|9232.5|9238.5|9236.5|9233.5|9231.5|606
1737540000000|2025-01-22 10:00:00|9233.5|9231.5|9230.5|9228.5|9235|9233|9230.5|9228.5|1095
1737540300000|2025-01-22 10:05:00|9229.5|9227.5|9229.5|9227.5|9230.5|9228.5|9227.5|9225.5|690
1737540600000|2025-01-22 10:10:00|9228.5|9226.5|9225.5|9223.5|9228.5|9226.5|9224.5|9222.5|549
1737540900000|2025-01-22 10:15:00|9226|9224|9223.5|9221.5|9226.5|9224.5|9223.5|9221.5|829
1737541200000|2025-01-22 10:20:00|9222.5|9220.5|9221.5|9219.5|9222.5|9220.5|9219.5|9217.5|573
1737541500000|2025-01-22 10:25:00|9220.5|9218.5|9220.5|9218.5|9222.5|9220.5|9218.5|9216.5|773
1737541800000|2025-01-22 10:30:00|9221.5|9219.5|9218.5|9216.5|9222.5|9220.5|9217.5|9215.5|634
1737542100000|2025-01-22 10:35:00|9219.5|9217.5|9222.5|9220.5|9222.5|9220.5|9218.5|9216.5|741
1737542400000|2025-01-22 10:40:00|9221.5|9219.5|9218.5|9216.5|9223.5|9221.5|9218.5|9216.5|721
1737542700000|2025-01-22 10:45:00|9217.5|9215.5|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|789
1737543000000|2025-01-22 10:50:00|9217.5|9215.5|9217.5|9215.5|9218.5|9216.5|9216.5|9214.5|781
1737543300000|2025-01-22 10:55:00|9216.5|9214.5|9216.5|9214.5|9219.5|9217.5|9216.5|9214.5|753
1737543600000|2025-01-22 11:00:00|9217.5|9215.5|9219.5|9217.5|9220.5|9218.5|9217.5|9215.5|498
1737543900000|2025-01-22 11:05:00|9218.5|9216.5|9222.5|9220.5|9222.5|9220.5|9217.5|9215.5|256
1737544200000|2025-01-22 11:10:00|9223.5|9221.5|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|643
1737544500000|2025-01-22 11:15:00|9223|9221|9223.5|9221.5|9225.5|9223.5|9221.5|9219.5|948
1737544800000|2025-01-22 11:20:00|9224.5|9222.5|9223.5|9221.5|9224.5|9222.5|9222.5|9220.5|455
1737545100000|2025-01-22 11:25:00|9224.5|9222.5|9222.5|9220.5|9225.5|9223.5|9222.5|9220.5|219
1737545400000|2025-01-22 11:30:00|9221.5|9219.5|9219.5|9217.5|9222.5|9220.5|9219.5|9217.5|392
1737545700000|2025-01-22 11:35:00|9220.5|9218.5|9220.5|9218.5|9220.5|9218.5|9217.5|9215.5|786
1737546000000|2025-01-22 11:40:00|9221.5|9219.5|9219.5|9217.5|9221.5|9219.5|9218.5|9216.5|591
1737546300000|2025-01-22 11:45:00|9220.5|9218.5|9223.5|9221.5|9223.5|9221.5|9220.5|9218.5|440
1737546600000|2025-01-22 11:50:00|9224.5|9222.5|9220.5|9218.5|9225.5|9223.5|9220.5|9218.5|814
1737546900000|2025-01-22 11:55:00|9221.5|9219.5|9219.5|9217.5|9221.5|9219.5|9218.5|9216.5|795
1737547200000|2025-01-22 12:00:00|9218.5|9216.5|9219|9217|9220.5|9218.5|9216.5|9214.5|1093
1737547500000|2025-01-22 12:05:00|9218.5|9216.5|9215.5|9213.5|9219.5|9217.5|9215.5|9213.5|470
1737547800000|2025-01-22 12:10:00|9214.5|9212.5|9217.5|9215.5|9218.5|9216.5|9214.5|9212.5|1074
1737548100000|2025-01-22 12:15:00|9217|9215|9217.5|9215.5|9218.5|9216.5|9216.5|9214.5|386
1737548400000|2025-01-22 12:20:00|9216.5|9214.5|9216.5|9214.5|9217.5|9215.5|9215.5|9213.5|454
1737548700000|2025-01-22 12:25:00|9215.5|9213.5|9212.5|9210.5|9216.5|9214.5|9212.5|9210.5|354
1737549000000|2025-01-22 12:30:00|9213.5|9211.5|9222.5|9220.5|9222.5|9220.5|9213.5|9211.5|824
1737549300000|2025-01-22 12:35:00|9223|9221|9226.5|9224.5|9227.5|9225.5|9221.5|9219.5|846
1737549600000|2025-01-22 12:40:00|9225.5|9223.5|9224.5|9222.5|9226.5|9224.5|9224.5|9222.5|356
1737549900000|2025-01-22 12:45:00|9223.5|9221.5|9226.5|9224.5|9226.5|9224.5|9223.5|9221.5|318
1737550200000|2025-01-22 12:50:00|9225.5|9223.5|9227.5|9225.5|9227.5|9225.5|9224.5|9222.5|258
1737550500000|2025-01-22 12:55:00|9226.5|9224.5|9230|9228|9230.5|9228.5|9226.5|9224.5|768
1737550800000|2025-01-22 13:00:00|9230.5|9228.5|9230.5|9228.5|9233.5|9231.5|9229.5|9227.5|472
1737551100000|2025-01-22 13:05:00|9229.5|9227.5|9228.5|9226.5|9230|9228|9227.5|9225.5|275
1737551400000|2025-01-22 13:10:00|9227.5|9225.5|9227|9225|9227.5|9225.5|9224.5|9222.5|396
1737551700000|2025-01-22 13:15:00|9226.5|9224.5|9233.5|9231.5|9233.5|9231.5|9225|9223|510
1737552000000|2025-01-22 13:20:00|9235.5|9233.5|9230.5|9228.5|9235.5|9233.5|9229.5|9227.5|283
1737552300000|2025-01-22 13:25:00|9231.5|9229.5|9225.5|9223.5|9232.5|9230.5|9225.5|9223.5|802
1737552600000|2025-01-22 13:30:00|9226.5|9224.5|9228.5|9226.5|9228.5|9226.5|9225.5|9223.5|588
1737552900000|2025-01-22 13:35:00|9229|9227|9227.5|9225.5|9229.5|9227.5|9225.5|9223.5|512
1737553200000|2025-01-22 13:40:00|9227|9225|9227.5|9225.5|9228.5|9226.5|9226.5|9224.5|351
1737553500000|2025-01-22 13:45:00|9228|9226|9226.5|9224.5|9229.5|9227.5|9226.5|9224.5|373
1737553800000|2025-01-22 13:50:00|9227|9225|9227.5|9225.5|9227.5|9225.5|9222.5|9220.5|875
1737554100000|2025-01-22 13:55:00|9227|9225|9224.5|9222.5|9227.5|9225.5|9223.5|9221.5|691
1737554400000|2025-01-22 14:00:00|9223.5|9221.5|9224.5|9222.5|9227.5|9225.5|9223.5|9221.5|625
1737554700000|2025-01-22 14:05:00|9225|9223|9218.5|9216.5|9225.5|9223.5|9218.5|9216.5|464
1737555000000|2025-01-22 14:10:00|9218|9216|9218.5|9216.5|9222.5|9220.5|9217.5|9215.5|604
1737555300000|2025-01-22 14:15:00|9217.5|9215.5|9220.5|9218.5|9221.5|9219.5|9216|9214|591
1737555600000|2025-01-22 14:20:00|9221|9219|9219.5|9217.5|9221.5|9219.5|9216.5|9214.5|503
1737555900000|2025-01-22 14:25:00|9220.5|9218.5|9216.5|9214.5|9220.5|9218.5|9216.5|9214.5|388
1737556200000|2025-01-22 14:30:00|9217|9215|9207.5|9205.5|9217.5|9215.5|9207.5|9205.5|733
1737556500000|2025-01-22 14:35:00|9207|9205|9209.5|9207.5|9211.5|9209.5|9206.5|9204.5|801
1737556800000|2025-01-22 14:40:00|9210|9208|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|739
1737557100000|2025-01-22 14:45:00|9208.5|9206.5|9211.5|9209.5|9212.5|9210.5|9208.5|9206.5|807
1737557400000|2025-01-22 14:50:00|9212.5|9210.5|9211.5|9209.5|9214.5|9212.5|9210.5|9208.5|1145
1737557700000|2025-01-22 14:55:00|9210.5|9208.5|9215.5|9213.5|9218.5|9216.5|9209.5|9207.5|3157
1737558000000|2025-01-22 15:00:00|9216.5|9214.5|9219.5|9217.5|9220.5|9218.5|9215.5|9213.5|1336
1737558300000|2025-01-22 15:05:00|9220.5|9218.5|9216|9214|9220.5|9218.5|9214.5|9212.5|894
1737558600000|2025-01-22 15:10:00|9216.5|9214.5|9215|9213|9220.5|9218.5|9214.5|9212.5|752
1737558900000|2025-01-22 15:15:00|9215.5|9213.5|9212.5|9210.5|9215.5|9213.5|9211.5|9209.5|685
1737559200000|2025-01-22 15:20:00|9211.5|9209.5|9207.5|9205.5|9211.5|9209.5|9206.5|9204.5|496
1737559500000|2025-01-22 15:25:00|9208.5|9206.5|9205.5|9203.5|9208.5|9206.5|9204.5|9202.5|931
1737559800000|2025-01-22 15:30:00|9206.5|9204.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|706
1737560100000|2025-01-22 15:35:00|9205|9203|9204.5|9202.5|9205|9203|9200.5|9198.5|1289
1737560400000|2025-01-22 15:40:00|9203.5|9201.5|9201.5|9199.5|9205|9203|9200.5|9198.5|1340
1737560700000|2025-01-22 15:45:00|9201|9199|9196.5|9194.5|9203.5|9201.5|9196.5|9194.5|1433
1737561000000|2025-01-22 15:50:00|9195.5|9193.5|9192.5|9190.5|9197.5|9195.5|9191.5|9189.5|923
1737561300000|2025-01-22 15:55:00|9191.5|9189.5|9189.5|9187.5|9193.5|9191.5|9189|9187|1229
1737561600000|2025-01-22 16:00:00|9190.5|9188.5|9186.5|9184.5|9190.5|9188.5|9182.5|9180.5|1493
1737561900000|2025-01-22 16:05:00|9185.5|9183.5|9192.5|9190.5|9193.5|9191.5|9185.5|9183.5|995
1737562200000|2025-01-22 16:10:00|9193|9191|9195.5|9193.5|9198.5|9196.5|9192.5|9190.5|3589
1737562500000|2025-01-22 16:15:00|9194.5|9192.5|9191.5|9189.5|9198.5|9196.5|9191.5|9189.5|2898
1737562800000|2025-01-22 16:20:00|9192.5|9190.5|9191.5|9189.5|9192.5|9190.5|9189.5|9187.5|795
1737563100000|2025-01-22 16:25:00|9192.5|9190.5|9188|9186|9192.5|9190.5|9186.5|9184.5|978
1737563400000|2025-01-22 16:30:00|9188.5|9186.5|9188.5|9186.5|9191.5|9189.5|9187.5|9185.5|473
1737563700000|2025-01-22 16:35:00|9187.5|9185.5|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|797
1737564000000|2025-01-22 16:40:00|9189.5|9187.5|9187.5|9185.5|9189.5|9187.5|9186.5|9184.5|442
1737564300000|2025-01-22 16:45:00|9186.5|9184.5|9185.5|9183.5|9187.5|9185.5|9184.5|9182.5|911
1737564600000|2025-01-22 16:50:00|9186.5|9184.5|9189.5|9187.5|9190.5|9188.5|9186.5|9184.5|299
1737564900000|2025-01-22 16:55:00|9188.5|9186.5|9186.5|9184.5|9189.5|9187.5|9186.5|9184.5|624
1737565200000|2025-01-22 17:00:00|9187.5|9185.5|9186.5|9184.5|9187.5|9185.5|9184.5|9182.5|416
1737565500000|2025-01-22 17:05:00|9187|9185|9190.5|9188.5|9190.5|9188.5|9186.5|9184.5|527
1737565800000|2025-01-22 17:10:00|9191.5|9189.5|9187.5|9185.5|9191.5|9189.5|9186.5|9184.5|226
1737566100000|2025-01-22 17:15:00|9187|9185|9184.5|9182.5|9187|9185|9184|9182|297
1737566400000|2025-01-22 17:20:00|9185.5|9183.5|9183.5|9181.5|9185.5|9183.5|9182.5|9180.5|310
1737566700000|2025-01-22 17:25:00|9184|9182|9183.5|9181.5|9184|9182|9182.5|9180.5|133
1737567000000|2025-01-22 17:30:00|9183|9181|9181.5|9179.5|9183.5|9181.5|9181.5|9179.5|234
1737567300000|2025-01-22 17:35:00|9182|9180|9183.5|9181.5|9185.5|9183.5|9181|9179|275
1737567600000|2025-01-22 17:40:00|9184.5|9182.5|9181.5|9179.5|9184.5|9182.5|9181.5|9179.5|242
1737567900000|2025-01-22 17:45:00|9182|9180|9181.5|9179.5|9182.5|9180.5|9181.5|9179.5|102
1737568200000|2025-01-22 17:50:00|9182.5|9180.5|9182.5|9180.5|9184.5|9182.5|9181.5|9179.5|352
1737568500000|2025-01-22 17:55:00|9181.5|9179.5|9182|9180|9183.5|9181.5|9181.5|9179.5|240
1737619200000|2025-01-23 08:00:00|9201.5|9199.5|9195.5|9193.5|9204.5|9202.5|9195.5|9193.5|1277
1737619500000|2025-01-23 08:05:00|9196|9194|9196.5|9194.5|9200.5|9198.5|9193.5|9191.5|733
1737619800000|2025-01-23 08:10:00|9195.5|9193.5|9197.5|9195.5|9198.5|9196.5|9193.5|9191.5|659
1737620100000|2025-01-23 08:15:00|9198.5|9196.5|9202.5|9200.5|9204.5|9202.5|9198.5|9196.5|585
1737620400000|2025-01-23 08:20:00|9203|9201|9204.5|9202.5|9205.5|9203.5|9200.5|9198.5|636
1737620700000|2025-01-23 08:25:00|9204|9202|9199.5|9197.5|9205.5|9203.5|9199.5|9197.5|769
1737621000000|2025-01-23 08:30:00|9198.5|9196.5|9193.5|9191.5|9199.5|9197.5|9193.5|9191.5|1071
1737621300000|2025-01-23 08:35:00|9192.5|9190.5|9194.5|9192.5|9194.5|9192.5|9188.5|9186.5|1169
1737621600000|2025-01-23 08:40:00|9195|9193|9194.5|9192.5|9196.5|9194.5|9194|9192|811
1737621900000|2025-01-23 08:45:00|9194|9192|9197.5|9195.5|9197.5|9195.5|9194|9192|508
1737622200000|2025-01-23 08:50:00|9196.5|9194.5|9193.5|9191.5|9197.5|9195.5|9192.5|9190.5|609
1737622500000|2025-01-23 08:55:00|9194.5|9192.5|9194.5|9192.5|9196.5|9194.5|9194.5|9192.5|442
1737622800000|2025-01-23 09:00:00|9195|9193|9190.5|9188.5|9195.5|9193.5|9190.5|9188.5|518
1737623100000|2025-01-23 09:05:00|9189.5|9187.5|9186|9184|9191.5|9189.5|9185.5|9183.5|865
1737623400000|2025-01-23 09:10:00|9185.5|9183.5|9188.5|9186.5|9189.5|9187.5|9184.5|9182.5|979
1737623700000|2025-01-23 09:15:00|9187.5|9185.5|9182.5|9180.5|9189.5|9187.5|9181.5|9179.5|827
1737624000000|2025-01-23 09:20:00|9183.5|9181.5|9180.5|9178.5|9185.5|9183.5|9180.5|9178.5|817
1737624300000|2025-01-23 09:25:00|9180|9178|9182.5|9180.5|9184.5|9182.5|9179|9177|1328
1737624600000|2025-01-23 09:30:00|9181.5|9179.5|9186.5|9184.5|9187.5|9185.5|9180.5|9178.5|1224
1737624900000|2025-01-23 09:35:00|9187.5|9185.5|9185.5|9183.5|9189.5|9187.5|9184.5|9182.5|587
1737625200000|2025-01-23 09:40:00|9184.5|9182.5|9184.5|9182.5|9186.5|9184.5|9182.5|9180.5|516
1737625500000|2025-01-23 09:45:00|9183.5|9181.5|9175.5|9173.5|9183.5|9181.5|9175.5|9173.5|1188
1737625800000|2025-01-23 09:50:00|9176.5|9174.5|9180.5|9178.5|9180.5|9178.5|9175.5|9173.5|1085
1737626100000|2025-01-23 09:55:00|9180|9178|9176.5|9174.5|9182.5|9180.5|9175.5|9173.5|3223
1737626400000|2025-01-23 10:00:00|9177.5|9175.5|9182.5|9180.5|9187.5|9185.5|9177.5|9175.5|2214
1737626700000|2025-01-23 10:05:00|9181.5|9179.5|9184.5|9182.5|9186.5|9184.5|9180.5|9178.5|1012
1737627000000|2025-01-23 10:10:00|9185.5|9183.5|9184.5|9182.5|9185.5|9183.5|9183.5|9181.5|687
1737627300000|2025-01-23 10:15:00|9183.5|9181.5|9179.5|9177.5|9185.5|9183.5|9179.5|9177.5|445
1737627600000|2025-01-23 10:20:00|9178.5|9176.5|9182.5|9180.5|9183.5|9181.5|9178.5|9176.5|700
1737627900000|2025-01-23 10:25:00|9181.5|9179.5|9176.5|9174.5|9182.5|9180.5|9176.5|9174.5|372
1737628200000|2025-01-23 10:30:00|9175.5|9173.5|9173.5|9171.5|9176.5|9174.5|9173.5|9171.5|615
1737628500000|2025-01-23 10:35:00|9172.5|9170.5|9174.5|9172.5|9174.5|9172.5|9168.5|9166.5|744
1737628800000|2025-01-23 10:40:00|9173.5|9171.5|9173.5|9171.5|9174.5|9172.5|9170.5|9168.5|1077
1737629100000|2025-01-23 10:45:00|9173|9171|9170.5|9168.5|9175.5|9173.5|9170.5|9168.5|542
1737629400000|2025-01-23 10:50:00|9170|9168|9175.5|9173.5|9175.5|9173.5|9169.5|9167.5|563
1737629700000|2025-01-23 10:55:00|9174.5|9172.5|9175.5|9173.5|9175.5|9173.5|9173.5|9171.5|355
1737630000000|2025-01-23 11:00:00|9176.5|9174.5|9175|9173|9178.5|9176.5|9174.5|9172.5|717
1737630300000|2025-01-23 11:05:00|9174.5|9172.5|9178.5|9176.5|9178.5|9176.5|9174.5|9172.5|309
1737630600000|2025-01-23 11:10:00|9178|9176|9175.5|9173.5|9180.5|9178.5|9175.5|9173.5|883
1737630900000|2025-01-23 11:15:00|9174.5|9172.5|9167.5|9165.5|9176.5|9174.5|9167.5|9165.5|515
1737631200000|2025-01-23 11:20:00|9168|9166|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|617
1737631500000|2025-01-23 11:25:00|9167.5|9165.5|9169.5|9167.5|9169.5|9167.5|9166.5|9164.5|298
1737631800000|2025-01-23 11:30:00|9170|9168|9170.5|9168.5|9172.5|9170.5|9168.5|9166.5|556
1737632100000|2025-01-23 11:35:00|9171.5|9169.5|9180.5|9178.5|9180.5|9178.5|9171.5|9169.5|1014
1737632400000|2025-01-23 11:40:00|9179.5|9177.5|9179.5|9177.5|9180.5|9178.5|9177.5|9175.5|887
1737632700000|2025-01-23 11:45:00|9179|9177|9183.5|9181.5|9183.5|9181.5|9177.5|9175.5|503
1737633000000|2025-01-23 11:50:00|9184|9182|9187.5|9185.5|9188.5|9186.5|9183.5|9181.5|769
1737633300000|2025-01-23 11:55:00|9186.5|9184.5|9183|9181|9187.5|9185.5|9182.5|9180.5|556
1737633600000|2025-01-23 12:00:00|9182.5|9180.5|9185.5|9183.5|9185.5|9183.5|9182.5|9180.5|436
1737633900000|2025-01-23 12:05:00|9184.5|9182.5|9177.5|9175.5|9187.5|9185.5|9177.5|9175.5|1179
1737634200000|2025-01-23 12:10:00|9176.5|9174.5|9172.5|9170.5|9176.5|9174.5|9172.5|9170.5|766
1737634500000|2025-01-23 12:15:00|9173|9171|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|366
1737634800000|2025-01-23 12:20:00|9172.5|9170.5|9176.5|9174.5|9177.5|9175.5|9172.5|9170.5|727
1737635100000|2025-01-23 12:25:00|9175.5|9173.5|9173.5|9171.5|9178.5|9176.5|9173.5|9171.5|1063
1737635400000|2025-01-23 12:30:00|9174|9172|9173.5|9171.5|9174|9172|9173.5|9171.5|545
1737635700000|2025-01-23 12:35:00|9172.5|9170.5|9173.5|9171.5|9173.5|9171.5|9172.5|9170.5|406
1737636000000|2025-01-23 12:40:00|9174.5|9172.5|9175.5|9173.5|9178.5|9176.5|9173.5|9171.5|830
1737636300000|2025-01-23 12:45:00|9176.5|9174.5|9172.5|9170.5|9176.5|9174.5|9172.5|9170.5|232
1737636600000|2025-01-23 12:50:00|9171.5|9169.5|9176.5|9174.5|9177.5|9175.5|9171.5|9169.5|558
1737636900000|2025-01-23 12:55:00|9177.5|9175.5|9174.5|9172.5|9177.5|9175.5|9174.5|9172.5|337
1737637200000|2025-01-23 13:00:00|9175|9173|9179.5|9177.5|9179.5|9177.5|9172.5|9170.5|725
1737637500000|2025-01-23 13:05:00|9178.5|9176.5|9179.5|9177.5|9181.5|9179.5|9177.5|9175.5|789
1737637800000|2025-01-23 13:10:00|9180.5|9178.5|9179.5|9177.5|9181.5|9179.5|9176.5|9174.5|498
1737638100000|2025-01-23 13:15:00|9178.5|9176.5|9182.5|9180.5|9182.5|9180.5|9178.5|9176.5|608
1737638400000|2025-01-23 13:20:00|9183.5|9181.5|9184.5|9182.5|9184.5|9182.5|9180.5|9178.5|992
1737638700000|2025-01-23 13:25:00|9186.5|9184.5|9188.5|9186.5|9189.5|9187.5|9186.5|9184.5|811
1737639000000|2025-01-23 13:30:00|9189.5|9187.5|9195.5|9193.5|9196.5|9194.5|9185.5|9183.5|832
1737639300000|2025-01-23 13:35:00|9196|9194|9195.5|9193.5|9199.5|9197.5|9194.5|9192.5|1021
1737639600000|2025-01-23 13:40:00|9196|9194|9194.5|9192.5|9202|9200|9193.5|9191.5|1375
1737639900000|2025-01-23 13:45:00|9193.5|9191.5|9192.5|9190.5|9194.5|9192.5|9191|9189|591
1737640200000|2025-01-23 13:50:00|9191.5|9189.5|9193|9191|9196.5|9194.5|9189.5|9187.5|1168
1737640500000|2025-01-23 13:55:00|9193.5|9191.5|9192.5|9190.5|9194.5|9192.5|9188.5|9186.5|391
1737640800000|2025-01-23 14:00:00|9191.5|9189.5|9194.5|9192.5|9198.5|9196.5|9189.5|9187.5|822
1737641100000|2025-01-23 14:05:00|9193|9191|9188.5|9186.5|9193.5|9191.5|9188|9186|681
1737641400000|2025-01-23 14:10:00|9188|9186|9183.5|9181.5|9188|9186|9178.5|9176.5|1908
1737641700000|2025-01-23 14:15:00|9184|9182|9182.5|9180.5|9187.5|9185.5|9181.5|9179.5|1165
1737642000000|2025-01-23 14:20:00|9183.5|9181.5|9177.5|9175.5|9183.5|9181.5|9176.5|9174.5|803
1737642300000|2025-01-23 14:25:00|9178.5|9176.5|9169.5|9167.5|9178.5|9176.5|9169.5|9167.5|1309
1737642600000|2025-01-23 14:30:00|9169|9167|9176.5|9174.5|9177.5|9175.5|9167.5|9165.5|1342
1737642900000|2025-01-23 14:35:00|9177.5|9175.5|9176.5|9174.5|9178.5|9176.5|9176|9174|923
1737643200000|2025-01-23 14:40:00|9177.5|9175.5|9180.5|9178.5|9181.5|9179.5|9177.5|9175.5|723
1737643500000|2025-01-23 14:45:00|9181.5|9179.5|9180.5|9178.5|9182.5|9180.5|9177.5|9175.5|704
1737643800000|2025-01-23 14:50:00|9179.5|9177.5|9178.5|9176.5|9179.5|9177.5|9174.5|9172.5|860
1737644100000|2025-01-23 14:55:00|9179|9177|9178.5|9176.5|9181.5|9179.5|9177.5|9175.5|879
1737644400000|2025-01-23 15:00:00|9179.5|9177.5|9178.5|9176.5|9180.5|9178.5|9178.5|9176.5|778
1737644700000|2025-01-23 15:05:00|9177.5|9175.5|9179.5|9177.5|9181.5|9179.5|9175.5|9173.5|1147
1737645000000|2025-01-23 15:10:00|9180|9178|9182.5|9180.5|9184.5|9182.5|9179.5|9177.5|842
1737645300000|2025-01-23 15:15:00|9183.5|9181.5|9180.5|9178.5|9183.5|9181.5|9179.5|9177.5|473
1737645600000|2025-01-23 15:20:00|9181.5|9179.5|9173.5|9171.5|9181.5|9179.5|9173.5|9171.5|656
1737645900000|2025-01-23 15:25:00|9174|9172|9170.5|9168.5|9176|9174|9170.5|9168.5|540
1737646200000|2025-01-23 15:30:00|9171|9169|9174.5|9172.5|9174.5|9172.5|9170|9168|747
1737646500000|2025-01-23 15:35:00|9175.5|9173.5|9180.5|9178.5|9181|9179|9173.5|9171.5|716
1737646800000|2025-01-23 15:40:00|9179.5|9177.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|589
1737647100000|2025-01-23 15:45:00|9177.5|9175.5|9172.5|9170.5|9177.5|9175.5|9171.5|9169.5|518
1737647400000|2025-01-23 15:50:00|9171.5|9169.5|9177.5|9175.5|9178.5|9176.5|9171.5|9169.5|775
1737647700000|2025-01-23 15:55:00|9176.5|9174.5|9177.5|9175.5|9178.5|9176.5|9174.5|9172.5|708
1737648000000|2025-01-23 16:00:00|9178.5|9176.5|9175.5|9173.5|9179.5|9177.5|9173.5|9171.5|1092
1737648300000|2025-01-23 16:05:00|9176.5|9174.5|9181.5|9179.5|9182.5|9180.5|9175.5|9173.5|1294
1737648600000|2025-01-23 16:10:00|9182|9180|9192|9190|9193.5|9191.5|9180.5|9178.5|3621
1737648900000|2025-01-23 16:15:00|9191.5|9189.5|9191.5|9189.5|9197.5|9195.5|9188.5|9186.5|3167
1737649200000|2025-01-23 16:20:00|9190.5|9188.5|9193.5|9191.5|9193.5|9191.5|9189.5|9187.5|483
1737649500000|2025-01-23 16:25:00|9193|9191|9200.5|9198.5|9200.5|9198.5|9192.5|9190.5|769
1737649800000|2025-01-23 16:30:00|9201.5|9199.5|9197.5|9195.5|9201.5|9199.5|9197.5|9195.5|524
1737650100000|2025-01-23 16:35:00|9198.5|9196.5|9194.5|9192.5|9198.5|9196.5|9192.5|9190.5|633
1737650400000|2025-01-23 16:40:00|9193.5|9191.5|9194.5|9192.5|9194.5|9192.5|9190.5|9188.5|487
1737650700000|2025-01-23 16:45:00|9195.5|9193.5|9197.5|9195.5|9199.5|9197.5|9194.5|9192.5|1006
1737651000000|2025-01-23 16:50:00|9196.5|9194.5|9190.5|9188.5|9197.5|9195.5|9188.5|9186.5|685
1737651300000|2025-01-23 16:55:00|9191.5|9189.5|9184|9182|9192|9190|9184|9182|619
1737651600000|2025-01-23 17:00:00|9184.5|9182.5|9181.5|9179.5|9184.5|9182.5|9177.5|9175.5|527
1737651900000|2025-01-23 17:05:00|9180.5|9178.5|9177.5|9175.5|9182.5|9180.5|9177.5|9175.5|420
1737652200000|2025-01-23 17:10:00|9177|9175|9180.5|9178.5|9180.5|9178.5|9176.5|9174.5|285
1737652500000|2025-01-23 17:15:00|9181|9179|9179.5|9177.5|9181.5|9179.5|9179|9177|462
1737652800000|2025-01-23 17:20:00|9180|9178|9179.5|9177.5|9183.5|9181.5|9178.5|9176.5|161
1737653100000|2025-01-23 17:25:00|9180|9178|9180.5|9178.5|9180.5|9178.5|9177|9175|331
1737653400000|2025-01-23 17:30:00|9181|9179|9184|9182|9184.5|9182.5|9180.5|9178.5|185
1737653700000|2025-01-23 17:35:00|9183.5|9181.5|9182|9180|9184.5|9182.5|9181.5|9179.5|213
1737654000000|2025-01-23 17:40:00|9182.5|9180.5|9185.5|9183.5|9186.5|9184.5|9181.5|9179.5|198
1737654300000|2025-01-23 17:45:00|9185|9183|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|108
1737654600000|2025-01-23 17:50:00|9186.5|9184.5|9182.5|9180.5|9188.5|9186.5|9182.5|9180.5|346
1737654900000|2025-01-23 17:55:00|9182|9180|9186|9184|9186.5|9184.5|9182|9180|274
1737705600000|2025-01-24 08:00:00|9203.5|9201.5|9216.5|9214.5|9217.5|9215.5|9203.5|9201.5|1295
1737705900000|2025-01-24 08:05:00|9217.5|9215.5|9207.5|9205.5|9217.5|9215.5|9207.5|9205.5|1011
1737706200000|2025-01-24 08:10:00|9208|9206|9219.5|9217.5|9220|9218|9206.5|9204.5|1003
1737706500000|2025-01-24 08:15:00|9213.5|9211.5|9220.5|9218.5|9220.5|9218.5|9213|9210|1205
1737706800000|2025-01-24 08:20:00|9221.5|9219.5|9223.5|9221.5|9226.5|9224.5|9218.5|9216.5|1265
1737707100000|2025-01-24 08:25:00|9224.5|9222.5|9220|9218|9225.5|9223.5|9220|9218|729
1737707400000|2025-01-24 08:30:00|9213.5|9211.5|9212.5|9210.5|9216.5|9214.5|9208.5|9206.5|1409
1737707700000|2025-01-24 08:35:00|9213.5|9211.5|9213.5|9211.5|9219.5|9217.5|9212.5|9210.5|849
1737708000000|2025-01-24 08:40:00|9214|9212|9206.5|9204.5|9215.5|9213.5|9206.5|9204.5|737
1737708300000|2025-01-24 08:45:00|9207.5|9205.5|9206.5|9204.5|9208.5|9206.5|9206|9204|551
1737708600000|2025-01-24 08:50:00|9205.5|9203.5|9206.5|9204.5|9210.5|9208.5|9205.5|9203.5|1041
1737708900000|2025-01-24 08:55:00|9205.5|9203.5|9207.5|9205.5|9210.5|9208.5|9205.5|9203.5|651
1737709200000|2025-01-24 09:00:00|9210.5|9208.5|9213.5|9211.5|9217.5|9215.5|9209.5|9207.5|814
1737709500000|2025-01-24 09:05:00|9214.5|9212.5|9215.5|9213.5|9215.5|9213.5|9212|9210|514
1737709800000|2025-01-24 09:10:00|9216.5|9214.5|9213.5|9211.5|9216.5|9214.5|9212.5|9210.5|950
1737710100000|2025-01-24 09:15:00|9212.5|9210.5|9215.5|9213.5|9216.5|9214.5|9212|9210|899
1737710400000|2025-01-24 09:20:00|9216.5|9214.5|9214.5|9212.5|9219.5|9217.5|9213.5|9211.5|910
1737710700000|2025-01-24 09:25:00|9213.5|9211.5|9211.5|9209.5|9214.5|9212.5|9210.5|9208.5|778
1737711000000|2025-01-24 09:30:00|9205.5|9203.5|9182.5|9180.5|9205.5|9203.5|9180.5|9178.5|2586
1737711300000|2025-01-24 09:35:00|9181.5|9179.5|9160.5|9158.5|9182.5|9180.5|9160.5|9158.5|2095
1737711600000|2025-01-24 09:40:00|9159.5|9157.5|9158|9156|9163.5|9161.5|9155.5|9153.5|2059
1737711900000|2025-01-24 09:45:00|9158.5|9156.5|9171.5|9169.5|9173.5|9171.5|9158.5|9156.5|1303
1737712200000|2025-01-24 09:50:00|9172.5|9170.5|9174.5|9172.5|9179.5|9177.5|9171.5|9169.5|1733
1737712500000|2025-01-24 09:55:00|9174|9172|9173.5|9171.5|9174.5|9172.5|9164.5|9162.5|1111
1737712800000|2025-01-24 10:00:00|9172.5|9170.5|9168.5|9166.5|9172.5|9170.5|9164.5|9162.5|782
1737713100000|2025-01-24 10:05:00|9168|9166|9173.5|9171.5|9175.5|9173.5|9167.5|9165.5|1340
1737713400000|2025-01-24 10:10:00|9174.5|9172.5|9171.5|9169.5|9174.5|9172.5|9168|9166|618
1737713700000|2025-01-24 10:15:00|9170.5|9168.5|9167.5|9165.5|9171.5|9169.5|9167.5|9165.5|748
1737714000000|2025-01-24 10:20:00|9167|9165|9165.5|9163.5|9168.5|9166.5|9165|9163|460
1737714300000|2025-01-24 10:25:00|9164.5|9162.5|9170.5|9168.5|9172.5|9170.5|9164.5|9162.5|562
1737714600000|2025-01-24 10:30:00|9170|9168|9174.5|9172.5|9174.5|9172.5|9168.5|9166.5|473
1737714900000|2025-01-24 10:35:00|9175.5|9173.5|9172.5|9170.5|9176.5|9174.5|9171.5|9169.5|846
1737715200000|2025-01-24 10:40:00|9171.5|9169.5|9173.5|9171.5|9173.5|9171.5|9170.5|9168.5|651
1737715500000|2025-01-24 10:45:00|9172.5|9170.5|9169.5|9167.5|9174.5|9172.5|9169.5|9167.5|416
1737715800000|2025-01-24 10:50:00|9168.5|9166.5|9168.5|9166.5|9172.5|9170.5|9167|9165|448
1737716100000|2025-01-24 10:55:00|9167.5|9165.5|9168.5|9166.5|9172.5|9170.5|9165.5|9163.5|1091
1737716400000|2025-01-24 11:00:00|9169.5|9167.5|9172|9170|9174.5|9172.5|9169|9167|413
1737716700000|2025-01-24 11:05:00|9172.5|9170.5|9164.5|9162.5|9172.5|9170.5|9163.5|9161.5|584
1737717000000|2025-01-24 11:10:00|9163.5|9161.5|9160.5|9158.5|9163.5|9161.5|9157.5|9155.5|742
1737717300000|2025-01-24 11:15:00|9161.5|9159.5|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|712
1737717600000|2025-01-24 11:20:00|9160.5|9158.5|9163.5|9161.5|9166.5|9164.5|9159.5|9157.5|853
1737717900000|2025-01-24 11:25:00|9162.5|9160.5|9164.5|9162.5|9164.5|9162.5|9161.5|9159.5|388
1737718200000|2025-01-24 11:30:00|9163.5|9161.5|9161.5|9159.5|9164.5|9162.5|9160.5|9158.5|380
1737718500000|2025-01-24 11:35:00|9160.5|9158.5|9159.5|9157.5|9161.5|9159.5|9157.5|9155.5|365
1737718800000|2025-01-24 11:40:00|9158.5|9156.5|9157.5|9155.5|9159.5|9157.5|9156.5|9154.5|376
1737719100000|2025-01-24 11:45:00|9156.5|9154.5|9159.5|9157.5|9159.5|9157.5|9154.5|9152.5|935
1737719400000|2025-01-24 11:50:00|9158.5|9156.5|9157.5|9155.5|9161.5|9159.5|9157.5|9155.5|652
1737719700000|2025-01-24 11:55:00|9158.5|9156.5|9161.5|9159.5|9162.5|9160.5|9157.5|9155.5|1013
1737720000000|2025-01-24 12:00:00|9160.5|9158.5|9159.5|9157.5|9161.5|9159.5|9158.5|9156.5|1123
1737720300000|2025-01-24 12:05:00|9160.5|9158.5|9164.5|9162.5|9164.5|9162.5|9160.5|9158.5|768
1737720600000|2025-01-24 12:10:00|9165.5|9163.5|9169.5|9167.5|9170.5|9168.5|9165.5|9163.5|1313
1737720900000|2025-01-24 12:15:00|9169|9167|9168.5|9166.5|9172.5|9170.5|9168.5|9166.5|449
1737721200000|2025-01-24 12:20:00|9169.5|9167.5|9170.5|9168.5|9172.5|9170.5|9168.5|9166.5|552
1737721500000|2025-01-24 12:25:00|9171|9169|9170.5|9168.5|9173.5|9171.5|9169.5|9167.5|597
1737721800000|2025-01-24 12:30:00|9169.5|9167.5|9166.5|9164.5|9169.5|9167.5|9165.5|9163.5|531
1737722100000|2025-01-24 12:35:00|9165.5|9163.5|9160.5|9158.5|9165.5|9163.5|9160.5|9158.5|481
1737722400000|2025-01-24 12:40:00|9159.5|9157.5|9160.5|9158.5|9160.5|9158.5|9158.5|9156.5|515
1737722700000|2025-01-24 12:45:00|9161.5|9159.5|9159.5|9157.5|9162.5|9160.5|9159.5|9157.5|398
1737723000000|2025-01-24 12:50:00|9158.5|9156.5|9160.5|9158.5|9161.5|9159.5|9158.5|9156.5|457
1737723300000|2025-01-24 12:55:00|9161.5|9159.5|9163.5|9161.5|9164.5|9162.5|9159.5|9157.5|346
1737723600000|2025-01-24 13:00:00|9164|9162|9159.5|9157.5|9164|9162|9156.5|9154.5|689
1737723900000|2025-01-24 13:05:00|9160|9158|9160.5|9158.5|9162.5|9160.5|9159.5|9157.5|444
1737724200000|2025-01-24 13:10:00|9159.5|9157.5|9165.5|9163.5|9166.5|9164.5|9159.5|9157.5|377
1737724500000|2025-01-24 13:15:00|9166.5|9164.5|9167.5|9165.5|9168.5|9166.5|9166.5|9164.5|516
1737724800000|2025-01-24 13:20:00|9166.5|9164.5|9169.5|9167.5|9170.5|9168.5|9166.5|9164.5|270
1737725100000|2025-01-24 13:25:00|9170.5|9168.5|9174.5|9172.5|9174.5|9172.5|9169.5|9167.5|688
1737725400000|2025-01-24 13:30:00|9175.5|9173.5|9173.5|9171.5|9176.5|9174.5|9172.5|9170.5|1505
1737725700000|2025-01-24 13:35:00|9174.5|9172.5|9172.5|9170.5|9174.5|9172.5|9171.5|9169.5|682
1737726000000|2025-01-24 13:40:00|9171.5|9169.5|9170.5|9168.5|9171.5|9169.5|9168.5|9166.5|686
1737726300000|2025-01-24 13:45:00|9169.5|9167.5|9167.5|9165.5|9169.5|9167.5|9164.5|9162.5|366
1737726600000|2025-01-24 13:50:00|9166.5|9164.5|9170.5|9168.5|9171.5|9169.5|9165.5|9163.5|463
1737726900000|2025-01-24 13:55:00|9171.5|9169.5|9178|9176|9178|9176|9170.5|9168.5|632
1737727200000|2025-01-24 14:00:00|9178.5|9176.5|9174.5|9172.5|9179.5|9177.5|9174.5|9172.5|544
1737727500000|2025-01-24 14:05:00|9175|9173|9169.5|9167.5|9175|9173|9166.5|9164.5|756
1737727800000|2025-01-24 14:10:00|9168.5|9166.5|9166.5|9164.5|9170.5|9168.5|9166.5|9164.5|529
1737728100000|2025-01-24 14:15:00|9167.5|9165.5|9167.5|9165.5|9167.5|9165.5|9164.5|9162.5|1085
1737728400000|2025-01-24 14:20:00|9166.5|9164.5|9160.5|9158.5|9166.5|9164.5|9158.5|9156.5|624
1737728700000|2025-01-24 14:25:00|9159.5|9157.5|9163.5|9161.5|9163.5|9161.5|9159|9157|720
1737729000000|2025-01-24 14:30:00|9162.5|9160.5|9159.5|9157.5|9163.5|9161.5|9159.5|9157.5|752
1737729300000|2025-01-24 14:35:00|9159|9157|9159.5|9157.5|9161.5|9159.5|9157.5|9155.5|936
1737729600000|2025-01-24 14:40:00|9159|9157|9160.5|9158.5|9161.5|9159.5|9157.5|9155.5|885
1737729900000|2025-01-24 14:45:00|9170|9168|9165.5|9163.5|9180.5|9178.5|9164|9162|2989
1737730200000|2025-01-24 14:50:00|9164.5|9162.5|9160.5|9158.5|9168.5|9166.5|9160.5|9158.5|1471
1737730500000|2025-01-24 14:55:00|9160|9158|9167|9165|9168.5|9166.5|9156.5|9154.5|1040
1737730800000|2025-01-24 15:00:00|9166.5|9164.5|9169.5|9167.5|9170.5|9168.5|9162.5|9160.5|1738
1737731100000|2025-01-24 15:05:00|9170.5|9168.5|9176.5|9174.5|9177.5|9175.5|9170.5|9168.5|839
1737731400000|2025-01-24 15:10:00|9177.5|9175.5|9181.5|9179.5|9182.5|9180.5|9173.5|9171.5|1061
1737731700000|2025-01-24 15:15:00|9182.5|9180.5|9178.5|9176.5|9183.5|9181.5|9178.5|9176.5|1070
1737732000000|2025-01-24 15:20:00|9177.5|9175.5|9174|9172|9177.5|9175.5|9167.5|9165.5|1274
1737732300000|2025-01-24 15:25:00|9174.5|9172.5|9174.5|9172.5|9175.5|9173.5|9171.5|9169.5|424
1737732600000|2025-01-24 15:30:00|9175.5|9173.5|9176.5|9174.5|9180.5|9178.5|9174.5|9172.5|631
1737732900000|2025-01-24 15:35:00|9177.5|9175.5|9181|9179|9182.5|9180.5|9177.5|9175.5|856
1737733200000|2025-01-24 15:40:00|9180.5|9178.5|9181.5|9179.5|9184|9182|9177.5|9175.5|646
1737733500000|2025-01-24 15:45:00|9180.5|9178.5|9184.5|9182.5|9185.5|9183.5|9180.5|9178.5|642
1737733800000|2025-01-24 15:50:00|9185.5|9183.5|9192.5|9190.5|9197.5|9195.5|9184.5|9182.5|1830
1737734100000|2025-01-24 15:55:00|9193.5|9191.5|9198.5|9196.5|9200.5|9198.5|9193.5|9191.5|1576
1737734400000|2025-01-24 16:00:00|9197.5|9195.5|9192.5|9190.5|9199.5|9197.5|9191.5|9189.5|876
1737734700000|2025-01-24 16:05:00|9193|9191|9193.5|9191.5|9194.5|9192.5|9189.5|9187.5|1095
1737735000000|2025-01-24 16:10:00|9194.5|9192.5|9191.5|9189.5|9195.5|9193.5|9190.5|9188.5|1648
1737735300000|2025-01-24 16:15:00|9193.5|9191.5|9190.5|9188.5|9195.5|9193.5|9188.5|9186.5|1016
1737735600000|2025-01-24 16:20:00|9189.5|9187.5|9191.5|9189.5|9192.5|9190.5|9188.5|9186.5|843
1737735900000|2025-01-24 16:25:00|9190.5|9188.5|9192|9190|9192.5|9190.5|9189.5|9187.5|606
1737736200000|2025-01-24 16:30:00|9191.5|9189.5|9191.5|9189.5|9192.5|9190.5|9190.5|9188.5|186
1737736500000|2025-01-24 16:35:00|9190.5|9188.5|9189|9187|9190.5|9188.5|9187.5|9185.5|410
1737736800000|2025-01-24 16:40:00|9189.5|9187.5|9187.5|9185.5|9190.5|9188.5|9187.5|9185.5|204
1737737100000|2025-01-24 16:45:00|9186.5|9184.5|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|887
1737737400000|2025-01-24 16:50:00|9184.5|9182.5|9186.5|9184.5|9186.5|9184.5|9184.5|9182.5|273
1737737700000|2025-01-24 16:55:00|9187.5|9185.5|9192.5|9190.5|9192.5|9190.5|9187.5|9185.5|549
1737738000000|2025-01-24 17:00:00|9191.5|9189.5|9195.5|9193.5|9195.5|9193.5|9191.5|9189.5|428
1737738300000|2025-01-24 17:05:00|9196|9194|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|435
1737738600000|2025-01-24 17:10:00|9197.5|9195.5|9197.5|9195.5|9198.5|9196.5|9196.5|9194.5|346
1737738900000|2025-01-24 17:15:00|9196.5|9194.5|9199.5|9197.5|9200.5|9198.5|9196.5|9194.5|260
1737739200000|2025-01-24 17:20:00|9200|9198|9195.5|9193.5|9200|9198|9195|9193|596
1737739500000|2025-01-24 17:25:00|9194.5|9192.5|9193|9191|9195.5|9193.5|9191.5|9189.5|410
1737739800000|2025-01-24 17:30:00|9193.5|9191.5|9190|9188|9194.5|9192.5|9190|9188|435
1737740100000|2025-01-24 17:35:00|9189.5|9187.5|9192.5|9190.5|9193.5|9191.5|9189|9187|43
1737740400000|2025-01-24 17:40:00|9192|9190|9189.5|9187.5|9192.5|9190.5|9189.5|9187.5|80
1737740700000|2025-01-24 17:45:00|9188.5|9186.5|9186.5|9184.5|9188.5|9186.5|9186.5|9184.5|431
1737741000000|2025-01-24 17:50:00|9187.5|9185.5|9188.5|9186.5|9188.5|9186.5|9186.5|9184.5|76
1737741300000|2025-01-24 17:55:00|9187.5|9185.5|9185|9183|9187.5|9185.5|9184.5|9182.5|318
1737964800000|2025-01-27 08:00:00|9236.5|9234.5|9235|9233|9244.5|9242.5|9231.5|9229.5|1781
1737965100000|2025-01-27 08:05:00|9235.5|9233.5|9236|9234|9239.5|9237.5|9232.5|9230.5|1667
1737965400000|2025-01-27 08:10:00|9236.5|9234.5|9236.5|9234.5|9237.5|9235.5|9233.5|9231.5|714
1737965700000|2025-01-27 08:15:00|9237.5|9235.5|9231.5|9229.5|9238|9236|9231|9229|986
1737966000000|2025-01-27 08:20:00|9231|9229|9230.5|9228.5|9235.5|9233.5|9229.5|9227.5|1232
1737966300000|2025-01-27 08:25:00|9231.5|9229.5|9232|9230|9232.5|9230.5|9227.5|9225.5|836
1737966600000|2025-01-27 08:30:00|9232.5|9230.5|9238.5|9236.5|9238.5|9236.5|9228.5|9226.5|1116
1737966900000|2025-01-27 08:35:00|9237.5|9235.5|9234.5|9232.5|9240.5|9238.5|9234.5|9232.5|708
1737967200000|2025-01-27 08:40:00|9233.5|9231.5|9235.5|9233.5|9236.5|9234.5|9231.5|9229.5|430
1737967500000|2025-01-27 08:45:00|9236.5|9234.5|9242.5|9240.5|9242.5|9240.5|9235.5|9233.5|467
1737967800000|2025-01-27 08:50:00|9241.5|9239.5|9245.5|9243.5|9246.5|9244.5|9239.5|9237.5|452
1737968100000|2025-01-27 08:55:00|9246.5|9244.5|9244.5|9242.5|9247.5|9245.5|9244.5|9242.5|466
1737968400000|2025-01-27 09:00:00|9245.5|9243.5|9248.5|9246.5|9249.5|9247.5|9242.5|9240.5|1080
1737968700000|2025-01-27 09:05:00|9249.5|9247.5|9258.5|9256.5|9260.5|9258.5|9249.5|9247.5|1183
1737969000000|2025-01-27 09:10:00|9256.5|9254.5|9255.5|9253.5|9261|9259|9255.5|9253.5|746
1737969300000|2025-01-27 09:15:00|9256.5|9254.5|9253.5|9251.5|9256.5|9254.5|9252|9250|936
1737969600000|2025-01-27 09:20:00|9252.5|9250.5|9247.5|9245.5|9252.5|9250.5|9245.5|9243.5|833
1737969900000|2025-01-27 09:25:00|9248.5|9246.5|9248.5|9246.5|9250.5|9248.5|9246.5|9244.5|521
1737970200000|2025-01-27 09:30:00|9247.5|9245.5|9240.5|9238.5|9247.5|9245.5|9240.5|9238.5|990
1737970500000|2025-01-27 09:35:00|9241.5|9239.5|9236.5|9234.5|9242|9240|9236.5|9234.5|759
1737970800000|2025-01-27 09:40:00|9236|9234|9236.5|9234.5|9236.5|9234.5|9234.5|9232.5|567
1737971100000|2025-01-27 09:45:00|9235.5|9233.5|9233.5|9231.5|9236.5|9234.5|9230.5|9228.5|904
1737971400000|2025-01-27 09:50:00|9232.5|9230.5|9232.5|9230.5|9234.5|9232.5|9229.5|9227.5|548
1737971700000|2025-01-27 09:55:00|9233.5|9231.5|9230.5|9228.5|9233.5|9231.5|9230.5|9228.5|517
1737972000000|2025-01-27 10:00:00|9231.5|9229.5|9228.5|9226.5|9233.5|9231.5|9228.5|9226.5|760
1737972300000|2025-01-27 10:05:00|9227.5|9225.5|9228.5|9226.5|9228.5|9226.5|9224.5|9222.5|770
1737972600000|2025-01-27 10:10:00|9229.5|9227.5|9234.5|9232.5|9236|9234|9228.5|9226.5|641
1737972900000|2025-01-27 10:15:00|9234|9232|9231.5|9229.5|9236.5|9234.5|9230.5|9228.5|756
1737973200000|2025-01-27 10:20:00|9232.5|9230.5|9233|9231|9235.5|9233.5|9232.5|9230.5|484
1737973500000|2025-01-27 10:25:00|9233.5|9231.5|9239.5|9237.5|9240.5|9238.5|9232.5|9230.5|841
1737973800000|2025-01-27 10:30:00|9240.5|9238.5|9245.5|9243.5|9247.5|9245.5|9239.5|9237.5|1002
1737974100000|2025-01-27 10:35:00|9246.5|9244.5|9248.5|9246.5|9248.5|9246.5|9243.5|9241.5|661
1737974400000|2025-01-27 10:40:00|9247.5|9245.5|9253.5|9251.5|9253.5|9251.5|9246.5|9244.5|561
1737974700000|2025-01-27 10:45:00|9254|9252|9253.5|9251.5|9254|9252|9248.5|9246.5|534
1737975000000|2025-01-27 10:50:00|9254.5|9252.5|9253.5|9251.5|9260.5|9258.5|9253.5|9251.5|936
1737975300000|2025-01-27 10:55:00|9254.5|9252.5|9256.5|9254.5|9257.5|9255.5|9253.5|9251.5|660
1737975600000|2025-01-27 11:00:00|9257.5|9255.5|9258.5|9256.5|9262.5|9260.5|9256.5|9254.5|1245
1737975900000|2025-01-27 11:05:00|9258|9256|9252.5|9250.5|9258.5|9256.5|9250.5|9248.5|1018
1737976200000|2025-01-27 11:10:00|9253.5|9251.5|9262.5|9260.5|9263.5|9261.5|9253|9251|904
1737976500000|2025-01-27 11:15:00|9261.5|9259.5|9262.5|9260.5|9264.5|9262.5|9260.5|9258.5|677
1737976800000|2025-01-27 11:20:00|9263.5|9261.5|9260.5|9258.5|9268.5|9266.5|9260|9258|772
1737977100000|2025-01-27 11:25:00|9261.5|9259.5|9264.5|9262.5|9265.5|9263.5|9259.5|9257.5|591
1737977400000|2025-01-27 11:30:00|9265.5|9263.5|9257.5|9255.5|9268.5|9266.5|9257.5|9255.5|564
1737977700000|2025-01-27 11:35:00|9256.5|9254.5|9252|9250|9256.5|9254.5|9251.5|9249.5|834
1737978000000|2025-01-27 11:40:00|9251.5|9249.5|9253.5|9251.5|9256.5|9254.5|9250.5|9248.5|678
1737978300000|2025-01-27 11:45:00|9254.5|9252.5|9259|9257|9259.5|9257.5|9254.5|9252.5|530
1737978600000|2025-01-27 11:50:00|9258.5|9256.5|9262.5|9260.5|9263|9261|9258.5|9256.5|366
1737978900000|2025-01-27 11:55:00|9263.5|9261.5|9260.5|9258.5|9263.5|9261.5|9258.5|9256.5|756
1737979200000|2025-01-27 12:00:00|9261.5|9259.5|9262.5|9260.5|9265.5|9263.5|9260.5|9258.5|1288
1737979500000|2025-01-27 12:05:00|9262|9260|9254.5|9252.5|9262.5|9260.5|9253.5|9251.5|497
1737979800000|2025-01-27 12:10:00|9254|9252|9255|9253|9258.5|9256.5|9252.5|9250.5|750
1737980100000|2025-01-27 12:15:00|9254.5|9252.5|9254.5|9252.5|9256.5|9254.5|9251|9249|668
1737980400000|2025-01-27 12:20:00|9255|9253|9247.5|9245.5|9255.5|9253.5|9247.5|9245.5|417
1737980700000|2025-01-27 12:25:00|9248.5|9246.5|9248.5|9246.5|9248.5|9246.5|9245.5|9243.5|585
1737981000000|2025-01-27 12:30:00|9249.5|9247.5|9248.5|9246.5|9252.5|9250.5|9248.5|9246.5|307
1737981300000|2025-01-27 12:35:00|9247.5|9245.5|9245.5|9243.5|9248.5|9246.5|9244.5|9242.5|253
1737981600000|2025-01-27 12:40:00|9244.5|9242.5|9246.5|9244.5|9247.5|9245.5|9243.5|9241.5|592
1737981900000|2025-01-27 12:45:00|9247.5|9245.5|9245.5|9243.5|9248.5|9246.5|9244.5|9242.5|313
1737982200000|2025-01-27 12:50:00|9244.5|9242.5|9248.5|9246.5|9248.5|9246.5|9244.5|9242.5|540
1737982500000|2025-01-27 12:55:00|9247.5|9245.5|9244.5|9242.5|9248.5|9246.5|9243.5|9241.5|568
1737982800000|2025-01-27 13:00:00|9245|9243|9253.5|9251.5|9254.5|9252.5|9244.5|9242.5|805
1737983100000|2025-01-27 13:05:00|9252.5|9250.5|9254.5|9252.5|9256.5|9254.5|9252.5|9250.5|414
1737983400000|2025-01-27 13:10:00|9253.5|9251.5|9244.5|9242.5|9253.5|9251.5|9244.5|9242.5|449
1737983700000|2025-01-27 13:15:00|9245|9243|9244.5|9242.5|9248.5|9246.5|9243.5|9241.5|392
1737984000000|2025-01-27 13:20:00|9243.5|9241.5|9238.5|9236.5|9245.5|9243.5|9238.5|9236.5|1057
1737984300000|2025-01-27 13:25:00|9238|9236|9235.5|9233.5|9238.5|9236.5|9234.5|9232.5|389
1737984600000|2025-01-27 13:30:00|9234.5|9232.5|9236.5|9234.5|9239.5|9237.5|9230.5|9228.5|1066
1737984900000|2025-01-27 13:35:00|9237.5|9235.5|9236.5|9234.5|9239.5|9237.5|9236.5|9234.5|568
1737985200000|2025-01-27 13:40:00|9236|9234|9234.5|9232.5|9238.5|9236.5|9234.5|9232.5|621
1737985500000|2025-01-27 13:45:00|9233.5|9231.5|9238.5|9236.5|9239.5|9237.5|9233.5|9231.5|579
1737985800000|2025-01-27 13:50:00|9239.5|9237.5|9239.5|9237.5|9241.5|9239.5|9238.5|9236.5|425
1737986100000|2025-01-27 13:55:00|9238.5|9236.5|9237.5|9235.5|9240.5|9238.5|9236.5|9234.5|694
1737986400000|2025-01-27 14:00:00|9239.5|9237.5|9236.5|9234.5|9239.5|9237.5|9235.5|9233.5|1181
1737986700000|2025-01-27 14:05:00|9238.5|9236.5|9242.5|9240.5|9242.5|9240.5|9237.5|9235.5|1082
1737987000000|2025-01-27 14:10:00|9241.5|9239.5|9241.5|9239.5|9246.5|9244.5|9241.5|9239.5|1297
1737987300000|2025-01-27 14:15:00|9242.5|9240.5|9240.5|9238.5|9243.5|9241.5|9238.5|9236.5|383
1737987600000|2025-01-27 14:20:00|9239.5|9237.5|9238|9236|9240.5|9238.5|9236.5|9234.5|744
1737987900000|2025-01-27 14:25:00|9238.5|9236.5|9237.5|9235.5|9240.5|9238.5|9236.5|9234.5|420
1737988200000|2025-01-27 14:30:00|9236.5|9234.5|9229.5|9227.5|9237.5|9235.5|9228.5|9226.5|788
1737988500000|2025-01-27 14:35:00|9228.5|9226.5|9226.5|9224.5|9229.5|9227.5|9226.5|9224.5|1243
1737988800000|2025-01-27 14:40:00|9227.5|9225.5|9232.5|9230.5|9232.5|9230.5|9226.5|9224.5|2555
1737989100000|2025-01-27 14:45:00|9233.5|9231.5|9227.5|9225.5|9233.5|9231.5|9225.5|9223.5|1202
1737989400000|2025-01-27 14:50:00|9228.5|9226.5|9225|9223|9229.5|9227.5|9224.5|9222.5|1831
1737989700000|2025-01-27 14:55:00|9224.5|9222.5|9220.5|9218.5|9225.5|9223.5|9219|9217|1090
1737990000000|2025-01-27 15:00:00|9220|9218|9221.5|9219.5|9221.5|9219.5|9215.5|9213.5|1220
1737990300000|2025-01-27 15:05:00|9221|9219|9223.5|9221.5|9224.5|9222.5|9219.5|9217.5|664
1737990600000|2025-01-27 15:10:00|9224.5|9222.5|9227.5|9225.5|9228.5|9226.5|9224.5|9222.5|845
1737990900000|2025-01-27 15:15:00|9226.5|9224.5|9234.5|9232.5|9235.5|9233.5|9224.5|9222.5|987
1737991200000|2025-01-27 15:20:00|9235|9233|9229.5|9227.5|9235|9233|9228.5|9226.5|686
1737991500000|2025-01-27 15:25:00|9230.5|9228.5|9229.5|9227.5|9232.5|9230.5|9228.5|9226.5|443
1737991800000|2025-01-27 15:30:00|9230|9228|9222.5|9220.5|9230.5|9228.5|9222.5|9220.5|734
1737992100000|2025-01-27 15:35:00|9221.5|9219.5|9221.5|9219.5|9226.5|9224.5|9220.5|9218.5|606
1737992400000|2025-01-27 15:40:00|9222|9220|9229.5|9227.5|9229.5|9227.5|9221.5|9219.5|538
1737992700000|2025-01-27 15:45:00|9228.5|9226.5|9233.5|9231.5|9233.5|9231.5|9228.5|9226.5|439
1737993000000|2025-01-27 15:50:00|9233|9231|9234.5|9232.5|9235.5|9233.5|9230.5|9228.5|537
1737993300000|2025-01-27 15:55:00|9233.5|9231.5|9234.5|9232.5|9234.5|9232.5|9231.5|9229.5|868
1737993600000|2025-01-27 16:00:00|9233.5|9231.5|9237.5|9235.5|9237.5|9235.5|9233.5|9231.5|763
1737993900000|2025-01-27 16:05:00|9236.5|9234.5|9237.5|9235.5|9237.5|9235.5|9233|9231|1015
1737994200000|2025-01-27 16:10:00|9238|9236|9243.5|9241.5|9244.5|9242.5|9235.5|9233.5|3319
1737994500000|2025-01-27 16:15:00|9242.5|9240.5|9242.5|9240.5|9245.5|9243.5|9241.5|9239.5|3847
1737994800000|2025-01-27 16:20:00|9241.5|9239.5|9241.5|9239.5|9243.5|9241.5|9240.5|9238.5|1260
1737995100000|2025-01-27 16:25:00|9240.5|9238.5|9242.5|9240.5|9244.5|9242.5|9240.5|9238.5|1250
1737995400000|2025-01-27 16:30:00|9242|9240|9238.5|9236.5|9242.5|9240.5|9237.5|9235.5|1098
1737995700000|2025-01-27 16:35:00|9239|9237|9236.5|9234.5|9240.5|9238.5|9236.5|9234.5|833
1737996000000|2025-01-27 16:40:00|9236|9234|9235.5|9233.5|9237.5|9235.5|9234.5|9232.5|1385
1737996300000|2025-01-27 16:45:00|9236.5|9234.5|9229.5|9227.5|9238.5|9236.5|9229.5|9227.5|1394
1737996600000|2025-01-27 16:50:00|9228.5|9226.5|9234.5|9232.5|9236.5|9234.5|9228.5|9226.5|593
1737996900000|2025-01-27 16:55:00|9235.5|9233.5|9237.5|9235.5|9237.5|9235.5|9233.5|9231.5|332
1737997200000|2025-01-27 17:00:00|9236.5|9234.5|9234.5|9232.5|9237.5|9235.5|9234.5|9232.5|195
1737997500000|2025-01-27 17:05:00|9233.5|9231.5|9233.5|9231.5|9235.5|9233.5|9233.5|9231.5|173
1737997800000|2025-01-27 17:10:00|9232.5|9230.5|9234.5|9232.5|9234.5|9232.5|9232.5|9230.5|292
1737998100000|2025-01-27 17:15:00|9233.5|9231.5|9229.5|9227.5|9233.5|9231.5|9229.5|9227.5|244
1737998400000|2025-01-27 17:20:00|9228.5|9226.5|9232.5|9230.5|9234.5|9232.5|9228.5|9226.5|201
1737998700000|2025-01-27 17:25:00|9232|9230|9228.5|9226.5|9232|9230|9228.5|9226.5|298
1737999000000|2025-01-27 17:30:00|9229|9227|9229|9227|9229.5|9227.5|9226.5|9224.5|275
1737999300000|2025-01-27 17:35:00|9229.5|9227.5|9229.5|9227.5|9231.5|9229.5|9228.5|9226.5|142
1737999600000|2025-01-27 17:40:00|9230|9228|9228.5|9226.5|9230.5|9228.5|9227.5|9225.5|373
1737999900000|2025-01-27 17:45:00|9229.5|9227.5|9234|9232|9234|9232|9229.5|9227.5|417
1738000200000|2025-01-27 17:50:00|9233.5|9231.5|9232.5|9230.5|9234.5|9232.5|9231.5|9229.5|210
1738000500000|2025-01-27 17:55:00|9233|9231|9233|9231|9235.5|9233.5|9231.5|9229.5|217
1738051200000|2025-01-28 08:00:00|9231.5|9229.5|9219.5|9217.5|9231.5|9229.5|9219.5|9217.5|1146
1738051500000|2025-01-28 08:05:00|9218.5|9216.5|9229.5|9227.5|9231.5|9229.5|9217.5|9215.5|962
1738051800000|2025-01-28 08:10:00|9230|9228|9226.5|9224.5|9230.5|9228.5|9225.5|9223.5|690
1738052100000|2025-01-28 08:15:00|9227|9225|9231|9229|9232.5|9230.5|9227|9225|513
1738052400000|2025-01-28 08:20:00|9231.5|9229.5|9224.5|9222.5|9232.5|9230.5|9223.5|9221.5|580
1738052700000|2025-01-28 08:25:00|9225.5|9223.5|9233.5|9231.5|9233.5|9231.5|9225.5|9223.5|393
1738053000000|2025-01-28 08:30:00|9232.5|9230.5|9235.5|9233.5|9235.5|9233.5|9230.5|9228.5|448
1738053300000|2025-01-28 08:35:00|9235|9233|9229.5|9227.5|9237.5|9235.5|9229.5|9227.5|509
1738053600000|2025-01-28 08:40:00|9230.5|9228.5|9231.5|9229.5|9231.5|9229.5|9227.5|9225.5|427
1738053900000|2025-01-28 08:45:00|9230.5|9228.5|9229.5|9227.5|9231.5|9229.5|9229.5|9227.5|341
1738054200000|2025-01-28 08:50:00|9228.5|9226.5|9228.5|9226.5|9229.5|9227.5|9227|9225|304
1738054500000|2025-01-28 08:55:00|9229.5|9227.5|9229.5|9227.5|9229.5|9227.5|9224.5|9222.5|433
1738054800000|2025-01-28 09:00:00|9231|9229|9228|9226|9231.5|9229.5|9224.5|9222.5|689
1738055100000|2025-01-28 09:05:00|9227.5|9225.5|9225.5|9223.5|9229.5|9227.5|9225.5|9223.5|278
1738055400000|2025-01-28 09:10:00|9224.5|9222.5|9222.5|9220.5|9224.5|9222.5|9220.5|9218.5|768
1738055700000|2025-01-28 09:15:00|9223.5|9221.5|9222.5|9220.5|9226.5|9224.5|9221.5|9219.5|820
1738056000000|2025-01-28 09:20:00|9223.5|9221.5|9215.5|9213.5|9224.5|9222.5|9215.5|9213.5|1118
1738056300000|2025-01-28 09:25:00|9214.5|9212.5|9218.5|9216.5|9219.5|9217.5|9214.5|9212.5|956
1738056600000|2025-01-28 09:30:00|9219|9217|9218.5|9216.5|9224.5|9222.5|9218.5|9216.5|359
1738056900000|2025-01-28 09:35:00|9219.5|9217.5|9223.5|9221.5|9223.5|9221.5|9218.5|9216.5|273
1738057200000|2025-01-28 09:40:00|9224.5|9222.5|9225.5|9223.5|9225.5|9223.5|9222.5|9220.5|316
1738057500000|2025-01-28 09:45:00|9225|9223|9224.5|9222.5|9227.5|9225.5|9224.5|9222.5|352
1738057800000|2025-01-28 09:50:00|9225|9223|9225.5|9223.5|9226.5|9224.5|9222.5|9220.5|493
1738058100000|2025-01-28 09:55:00|9225|9223|9221.5|9219.5|9226.5|9224.5|9221.5|9219.5|2428
1738058400000|2025-01-28 10:00:00|9220.5|9218.5|9228.5|9226.5|9228.5|9226.5|9220.5|9218.5|2452
1738058700000|2025-01-28 10:05:00|9229.5|9227.5|9232.5|9230.5|9232.5|9230.5|9228.5|9226.5|1364
1738059000000|2025-01-28 10:10:00|9231.5|9229.5|9228.5|9226.5|9232.5|9230.5|9227.5|9225.5|306
1738059300000|2025-01-28 10:15:00|9229.5|9227.5|9231.5|9229.5|9231.5|9229.5|9227.5|9225.5|379
1738059600000|2025-01-28 10:20:00|9232.5|9230.5|9234.5|9232.5|9235.5|9233.5|9231.5|9229.5|473
1738059900000|2025-01-28 10:25:00|9233.5|9231.5|9240.5|9238.5|9240.5|9238.5|9233.5|9231.5|502
1738060200000|2025-01-28 10:30:00|9239.5|9237.5|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|928
1738060500000|2025-01-28 10:35:00|9239.5|9237.5|9237.5|9235.5|9240.5|9238.5|9236.5|9234.5|1011
1738060800000|2025-01-28 10:40:00|9238|9236|9236.5|9234.5|9238.5|9236.5|9235.5|9233.5|381
1738061100000|2025-01-28 10:45:00|9237.5|9235.5|9230.5|9228.5|9237.5|9235.5|9230.5|9228.5|558
1738061400000|2025-01-28 10:50:00|9231.5|9229.5|9229.5|9227.5|9231.5|9229.5|9225.5|9223.5|481
1738061700000|2025-01-28 10:55:00|9230.5|9228.5|9232.5|9230.5|9232.5|9230.5|9229.5|9227.5|467
1738062000000|2025-01-28 11:00:00|9231.5|9229.5|9233.5|9231.5|9236.5|9234.5|9231.5|9229.5|421
1738062300000|2025-01-28 11:05:00|9234|9232|9226.5|9224.5|9234.5|9232.5|9226.5|9224.5|941
1738062600000|2025-01-28 11:10:00|9227.5|9225.5|9231.5|9229.5|9231.5|9229.5|9226.5|9224.5|263
1738062900000|2025-01-28 11:15:00|9231|9229|9227.5|9225.5|9231.5|9229.5|9226.5|9224.5|209
1738063200000|2025-01-28 11:20:00|9228.5|9226.5|9228.5|9226.5|9229.5|9227.5|9227.5|9225.5|263
1738063500000|2025-01-28 11:25:00|9227.5|9225.5|9227.5|9225.5|9228.5|9226.5|9225.5|9223.5|390
1738063800000|2025-01-28 11:30:00|9228.5|9226.5|9230.5|9228.5|9230.5|9228.5|9227.5|9225.5|271
1738064100000|2025-01-28 11:35:00|9229.5|9227.5|9229|9227|9230.5|9228.5|9228.5|9226.5|300
1738064400000|2025-01-28 11:40:00|9228.5|9226.5|9226.5|9224.5|9229.5|9227.5|9226.5|9224.5|221
1738064700000|2025-01-28 11:45:00|9227.5|9225.5|9229.5|9227.5|9229.5|9227.5|9227.5|9225.5|162
1738065000000|2025-01-28 11:50:00|9228.5|9226.5|9224.5|9222.5|9228.5|9226.5|9224.5|9222.5|218
1738065300000|2025-01-28 11:55:00|9225.5|9223.5|9220|9218|9225.5|9223.5|9220|9218|424
1738065600000|2025-01-28 12:00:00|9219.5|9217.5|9222.5|9220.5|9223|9221|9218.5|9216.5|616
1738065900000|2025-01-28 12:05:00|9223.5|9221.5|9219.5|9217.5|9223.5|9221.5|9218.5|9216.5|574
1738066200000|2025-01-28 12:10:00|9218.5|9216.5|9222.5|9220.5|9223.5|9221.5|9216.5|9214.5|1054
1738066500000|2025-01-28 12:15:00|9223|9221|9223.5|9221.5|9224.5|9222.5|9222.5|9220.5|334
1738066800000|2025-01-28 12:20:00|9224.5|9222.5|9222.5|9220.5|9227.5|9225.5|9222.5|9220.5|231
1738067100000|2025-01-28 12:25:00|9221.5|9219.5|9218.5|9216.5|9221.5|9219.5|9217.5|9215.5|203
1738067400000|2025-01-28 12:30:00|9219.5|9217.5|9220.5|9218.5|9221.5|9219.5|9217.5|9215.5|506
1738067700000|2025-01-28 12:35:00|9221.5|9219.5|9220.5|9218.5|9223.5|9221.5|9220.5|9218.5|390
1738068000000|2025-01-28 12:40:00|9221|9219|9223.5|9221.5|9224.5|9222.5|9220.5|9218.5|326
1738068300000|2025-01-28 12:45:00|9224.5|9222.5|9224.5|9222.5|9224.5|9222.5|9220.5|9218.5|359
1738068600000|2025-01-28 12:50:00|9223.5|9221.5|9223|9221|9224.5|9222.5|9219.5|9217.5|396
1738068900000|2025-01-28 12:55:00|9222.5|9220.5|9222|9220|9223.5|9221.5|9218.5|9216.5|393
1738069200000|2025-01-28 13:00:00|9222.5|9220.5|9219.5|9217.5|9224|9222|9219.5|9217.5|467
1738069500000|2025-01-28 13:05:00|9219|9217|9218.5|9216.5|9219.5|9217.5|9216.5|9214.5|313
1738069800000|2025-01-28 13:10:00|9218|9216|9217.5|9215.5|9218.5|9216.5|9215.5|9213.5|333
1738070100000|2025-01-28 13:15:00|9218.5|9216.5|9219|9217|9220.5|9218.5|9216.5|9214.5|355
1738070400000|2025-01-28 13:20:00|9218.5|9216.5|9224|9222|9225.5|9223.5|9218.5|9216.5|854
1738070700000|2025-01-28 13:25:00|9223.5|9221.5|9224|9222|9225.5|9223.5|9221.5|9219.5|647
1738071000000|2025-01-28 13:30:00|9224.5|9222.5|9225.5|9223.5|9229.5|9227.5|9223.5|9221.5|890
1738071300000|2025-01-28 13:35:00|9225|9223|9223.5|9221.5|9226.5|9224.5|9222.5|9220.5|362
1738071600000|2025-01-28 13:40:00|9223|9221|9222.5|9220.5|9223|9221|9220.5|9218.5|289
1738071900000|2025-01-28 13:45:00|9221.5|9219.5|9218.5|9216.5|9222.5|9220.5|9218.5|9216.5|227
1738072200000|2025-01-28 13:50:00|9217.5|9215.5|9219.5|9217.5|9219.5|9217.5|9216.5|9214.5|512
1738072500000|2025-01-28 13:55:00|9220.5|9218.5|9223.5|9221.5|9224.5|9222.5|9219.5|9217.5|756
1738072800000|2025-01-28 14:00:00|9222.5|9220.5|9227.5|9225.5|9229.5|9227.5|9220.5|9218.5|1671
1738073100000|2025-01-28 14:05:00|9226.5|9224.5|9218.5|9216.5|9226.5|9224.5|9216.5|9214.5|874
1738073400000|2025-01-28 14:10:00|9217.5|9215.5|9220.5|9218.5|9220.5|9218.5|9214.5|9212.5|826
1738073700000|2025-01-28 14:15:00|9219.5|9217.5|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|772
1738074000000|2025-01-28 14:20:00|9216.5|9214.5|9213.5|9211.5|9217.5|9215.5|9213|9211|626
1738074300000|2025-01-28 14:25:00|9214.5|9212.5|9214|9212|9216.5|9214.5|9213.5|9211.5|287
1738074600000|2025-01-28 14:30:00|9213.5|9211.5|9222.5|9220.5|9223.5|9221.5|9213.5|9211.5|773
1738074900000|2025-01-28 14:35:00|9221.5|9219.5|9226.5|9224.5|9228.5|9226.5|9220.5|9218.5|1559
1738075200000|2025-01-28 14:40:00|9225.5|9223.5|9232.5|9230.5|9233.5|9231.5|9225.5|9223.5|1221
1738075500000|2025-01-28 14:45:00|9231.5|9229.5|9236|9234|9240.5|9238.5|9231|9229|1778
1738075800000|2025-01-28 14:50:00|9236.5|9234.5|9233.5|9231.5|9238.5|9236.5|9232.5|9230.5|747
1738076100000|2025-01-28 14:55:00|9234|9232|9230.5|9228.5|9234|9232|9229.5|9227.5|723
1738076400000|2025-01-28 15:00:00|9229.5|9227.5|9228.5|9226.5|9234.5|9232.5|9228.5|9226.5|505
1738076700000|2025-01-28 15:05:00|9227.5|9225.5|9231.5|9229.5|9233.5|9231.5|9227.5|9225.5|779
1738077000000|2025-01-28 15:10:00|9231|9229|9232.5|9230.5|9234.5|9232.5|9229.5|9227.5|415
1738077300000|2025-01-28 15:15:00|9232|9230|9228.5|9226.5|9232.5|9230.5|9226.5|9224.5|532
1738077600000|2025-01-28 15:20:00|9227.5|9225.5|9225.5|9223.5|9228.5|9226.5|9223.5|9221.5|635
1738077900000|2025-01-28 15:25:00|9226|9224|9225.5|9223.5|9226.5|9224.5|9222.5|9220.5|514
1738078200000|2025-01-28 15:30:00|9226.5|9224.5|9224.5|9222.5|9230.5|9228.5|9223.5|9221.5|669
1738078500000|2025-01-28 15:35:00|9225.5|9223.5|9219.5|9217.5|9226.5|9224.5|9218.5|9216.5|885
1738078800000|2025-01-28 15:40:00|9218.5|9216.5|9211|9209|9218.5|9216.5|9211|9209|1072
1738079100000|2025-01-28 15:45:00|9210.5|9208.5|9209.5|9207.5|9211.5|9209.5|9207.5|9205.5|869
1738079400000|2025-01-28 15:50:00|9210.5|9208.5|9207.5|9205.5|9214.5|9212.5|9205.5|9203.5|1348
1738079700000|2025-01-28 15:55:00|9208.5|9206.5|9205.5|9203.5|9211|9209|9204.5|9202.5|991
1738080000000|2025-01-28 16:00:00|9206.5|9204.5|9205.5|9203.5|9206.5|9204.5|9201.5|9199.5|1069
1738080300000|2025-01-28 16:05:00|9206.5|9204.5|9207.5|9205.5|9207.5|9205.5|9205.5|9203.5|519
1738080600000|2025-01-28 16:10:00|9208.5|9206.5|9210.5|9208.5|9211.5|9209.5|9206.5|9204.5|1588
1738080900000|2025-01-28 16:15:00|9209.5|9207.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|778
1738081200000|2025-01-28 16:20:00|9208.5|9206.5|9208.5|9206.5|9209.5|9207.5|9206.5|9204.5|450
1738081500000|2025-01-28 16:25:00|9209.5|9207.5|9212|9210|9212.5|9210.5|9208|9206|715
1738081800000|2025-01-28 16:30:00|9212.5|9210.5|9206.5|9204.5|9212.5|9210.5|9205.5|9203.5|455
1738082100000|2025-01-28 16:35:00|9207.5|9205.5|9206.5|9204.5|9209.5|9207.5|9206.5|9204.5|384
1738082400000|2025-01-28 16:40:00|9207.5|9205.5|9207.5|9205.5|9209.5|9207.5|9206|9204|189
1738082700000|2025-01-28 16:45:00|9206.5|9204.5|9204.5|9202.5|9207.5|9205.5|9203.5|9201.5|295
1738083000000|2025-01-28 16:50:00|9205|9203|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|351
1738083300000|2025-01-28 16:55:00|9206|9204|9206.5|9204.5|9207|9205|9203.5|9201.5|419
1738083600000|2025-01-28 17:00:00|9207|9205|9205.5|9203.5|9208.5|9206.5|9205.5|9203.5|260
1738083900000|2025-01-28 17:05:00|9206.5|9204.5|9208|9206|9208.5|9206.5|9206.5|9204.5|226
1738084200000|2025-01-28 17:10:00|9207.5|9205.5|9206.5|9204.5|9209|9207|9206.5|9204.5|238
1738084500000|2025-01-28 17:15:00|9205.5|9203.5|9204.5|9202.5|9205.5|9203.5|9203.5|9201.5|151
1738084800000|2025-01-28 17:20:00|9202.5|9200.5|9203.5|9201.5|9204.5|9202.5|9201.5|9199.5|274
1738085100000|2025-01-28 17:25:00|9204.5|9202.5|9204.5|9202.5|9205.5|9203.5|9203.5|9201.5|126
1738085400000|2025-01-28 17:30:00|9205.5|9203.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|123
1738085700000|2025-01-28 17:35:00|9207|9205|9209|9207|9209.5|9207.5|9206.5|9204.5|264
1738086000000|2025-01-28 17:40:00|9208.5|9206.5|9207.5|9205.5|9209.5|9207.5|9207.5|9205.5|161
1738086300000|2025-01-28 17:45:00|9208.5|9206.5|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|85
1738086600000|2025-01-28 17:50:00|9209.5|9207.5|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|89
1738086900000|2025-01-28 17:55:00|9209.5|9207.5|9206.5|9204.5|9209.5|9207.5|9205.5|9203.5|248
1738137600000|2025-01-29 08:00:00|9241.5|9239.5|9240.5|9238.5|9245.5|9243.5|9236|9234|1616
1738137900000|2025-01-29 08:05:00|9241.5|9239.5|9240.5|9238.5|9244.5|9242.5|9239.5|9237.5|848
1738138200000|2025-01-29 08:10:00|9241.5|9239.5|9239.5|9237.5|9245.5|9243.5|9239.5|9237.5|1147
1738138500000|2025-01-29 08:15:00|9238.5|9236.5|9245.5|9243.5|9246.5|9244.5|9238.5|9236.5|762
1738138800000|2025-01-29 08:20:00|9244.5|9242.5|9238.5|9236.5|9245.5|9243.5|9237.5|9235.5|524
1738139100000|2025-01-29 08:25:00|9237.5|9235.5|9241.5|9239.5|9241.5|9239.5|9237.5|9235.5|766
1738139400000|2025-01-29 08:30:00|9242.5|9240.5|9247.5|9245.5|9248.5|9246.5|9241.5|9239.5|898
1738139700000|2025-01-29 08:35:00|9248.5|9246.5|9247.5|9245.5|9248.5|9246.5|9244.5|9242.5|584
1738140000000|2025-01-29 08:40:00|9248.5|9246.5|9243.5|9241.5|9248.5|9246.5|9243.5|9241.5|506
1738140300000|2025-01-29 08:45:00|9242.5|9240.5|9236.5|9234.5|9242.5|9240.5|9236.5|9234.5|904
1738140600000|2025-01-29 08:50:00|9237.5|9235.5|9242.5|9240.5|9243.5|9241.5|9237.5|9235.5|751
1738140900000|2025-01-29 08:55:00|9243.5|9241.5|9241.5|9239.5|9243.5|9241.5|9239.5|9237.5|444
1738141200000|2025-01-29 09:00:00|9241|9239|9243|9241|9247.5|9245.5|9240.5|9238.5|985
1738141500000|2025-01-29 09:05:00|9242.5|9240.5|9246.5|9244.5|9247.5|9245.5|9242.5|9240.5|420
1738141800000|2025-01-29 09:10:00|9246|9244|9242.5|9240.5|9246.5|9244.5|9242.5|9240.5|323
1738142100000|2025-01-29 09:15:00|9243.5|9241.5|9245.5|9243.5|9245.5|9243.5|9242.5|9240.5|356
1738142400000|2025-01-29 09:20:00|9246.5|9244.5|9238|9236|9246.5|9244.5|9237.5|9235.5|695
1738142700000|2025-01-29 09:25:00|9237.5|9235.5|9242.5|9240.5|9242.5|9240.5|9237.5|9235.5|787
1738143000000|2025-01-29 09:30:00|9241.5|9239.5|9240.5|9238.5|9242.5|9240.5|9236.5|9234.5|1150
1738143300000|2025-01-29 09:35:00|9242|9240|9247.5|9245.5|9247.5|9245.5|9240.5|9238.5|780
1738143600000|2025-01-29 09:40:00|9247|9245|9248.5|9246.5|9248.5|9246.5|9245.5|9243.5|648
1738143900000|2025-01-29 09:45:00|9249.5|9247.5|9251.5|9249.5|9251.5|9249.5|9247.5|9245.5|1102
1738144200000|2025-01-29 09:50:00|9252|9250|9247.5|9245.5|9254.5|9252.5|9246.5|9244.5|1548
1738144500000|2025-01-29 09:55:00|9248.5|9246.5|9245.5|9243.5|9250.5|9248.5|9243.5|9241.5|4001
1738144800000|2025-01-29 10:00:00|9244.5|9242.5|9242.5|9240.5|9246.5|9244.5|9240.5|9238.5|2130
1738145100000|2025-01-29 10:05:00|9243.5|9241.5|9243.5|9241.5|9248.5|9246.5|9243.5|9241.5|886
1738145400000|2025-01-29 10:10:00|9244.5|9242.5|9241.5|9239.5|9244.5|9242.5|9240.5|9238.5|1015
1738145700000|2025-01-29 10:15:00|9242.5|9240.5|9241.5|9239.5|9244.5|9242.5|9241.5|9239.5|753
1738146000000|2025-01-29 10:20:00|9242|9240|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|1168
1738146300000|2025-01-29 10:25:00|9245.5|9243.5|9242.5|9240.5|9246.5|9244.5|9241.5|9239.5|1158
1738146600000|2025-01-29 10:30:00|9243.5|9241.5|9249.5|9247.5|9250.5|9248.5|9243.5|9241.5|1491
1738146900000|2025-01-29 10:35:00|9248.5|9246.5|9250.5|9248.5|9253.5|9251.5|9248.5|9246.5|1581
1738147200000|2025-01-29 10:40:00|9251|9249|9250.5|9248.5|9253.5|9251.5|9249.5|9247.5|919
1738147500000|2025-01-29 10:45:00|9249.5|9247.5|9254.5|9252.5|9254.5|9252.5|9249.5|9247.5|778
1738147800000|2025-01-29 10:50:00|9253.5|9251.5|9251.5|9249.5|9253.5|9251.5|9250.5|9248.5|884
1738148100000|2025-01-29 10:55:00|9250.5|9248.5|9247.5|9245.5|9251.5|9249.5|9246.5|9244.5|737
1738148400000|2025-01-29 11:00:00|9246.5|9244.5|9246.5|9244.5|9247.5|9245.5|9243.5|9241.5|717
1738148700000|2025-01-29 11:05:00|9245.5|9243.5|9243.5|9241.5|9246.5|9244.5|9243.5|9241.5|550
1738149000000|2025-01-29 11:10:00|9244|9242|9244.5|9242.5|9245.5|9243.5|9242.5|9240.5|779
1738149300000|2025-01-29 11:15:00|9245|9243|9245.5|9243.5|9248.5|9246.5|9245|9243|449
1738149600000|2025-01-29 11:20:00|9244.5|9242.5|9248.5|9246.5|9248.5|9246.5|9244.5|9242.5|288
1738149900000|2025-01-29 11:25:00|9247.5|9245.5|9244.5|9242.5|9248.5|9246.5|9244.5|9242.5|372
1738150200000|2025-01-29 11:30:00|9243.5|9241.5|9240.5|9238.5|9244.5|9242.5|9240.5|9238.5|882
1738150500000|2025-01-29 11:35:00|9241.5|9239.5|9241.5|9239.5|9241.5|9239.5|9239.5|9237.5|585
1738150800000|2025-01-29 11:40:00|9240.5|9238.5|9238.5|9236.5|9241.5|9239.5|9237.5|9235.5|583
1738151100000|2025-01-29 11:45:00|9239|9237|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|370
1738151400000|2025-01-29 11:50:00|9239.5|9237.5|9240.5|9238.5|9242.5|9240.5|9238.5|9236.5|636
1738151700000|2025-01-29 11:55:00|9239.5|9237.5|9243.5|9241.5|9244.5|9242.5|9238.5|9236.5|418
1738152000000|2025-01-29 12:00:00|9242.5|9240.5|9246.5|9244.5|9247.5|9245.5|9241.5|9239.5|455
1738152300000|2025-01-29 12:05:00|9247.5|9245.5|9244.5|9242.5|9247.5|9245.5|9242.5|9240.5|440
1738152600000|2025-01-29 12:10:00|9245.5|9243.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|448
1738152900000|2025-01-29 12:15:00|9242.5|9240.5|9239.5|9237.5|9243.5|9241.5|9237.5|9235.5|547
1738153200000|2025-01-29 12:20:00|9238.5|9236.5|9241.5|9239.5|9241.5|9239.5|9237.5|9235.5|588
1738153500000|2025-01-29 12:25:00|9240.5|9238.5|9243.5|9241.5|9245.5|9243.5|9240.5|9238.5|511
1738153800000|2025-01-29 12:30:00|9243|9241|9242.5|9240.5|9243.5|9241.5|9240.5|9238.5|880
1738154100000|2025-01-29 12:35:00|9241.5|9239.5|9236.5|9234.5|9241.5|9239.5|9234.5|9232.5|654
1738154400000|2025-01-29 12:40:00|9237.5|9235.5|9240.5|9238.5|9241.5|9239.5|9236.5|9234.5|695
1738154700000|2025-01-29 12:45:00|9240|9238|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|232
1738155000000|2025-01-29 12:50:00|9239.5|9237.5|9238|9236|9240.5|9238.5|9237.5|9235.5|374
1738155300000|2025-01-29 12:55:00|9237.5|9235.5|9242.5|9240.5|9242.5|9240.5|9237.5|9235.5|417
1738155600000|2025-01-29 13:00:00|9243.5|9241.5|9240.5|9238.5|9244.5|9242.5|9239.5|9237.5|275
1738155900000|2025-01-29 13:05:00|9240|9238|9241.5|9239.5|9241.5|9239.5|9237.5|9235.5|559
1738156200000|2025-01-29 13:10:00|9242.5|9240.5|9238.5|9236.5|9243.5|9241.5|9237.5|9235.5|421
1738156500000|2025-01-29 13:15:00|9237.5|9235.5|9235.5|9233.5|9238.5|9236.5|9234.5|9232.5|516
1738156800000|2025-01-29 13:20:00|9236.5|9234.5|9239.5|9237.5|9239.5|9237.5|9235|9233|504
1738157100000|2025-01-29 13:25:00|9238.5|9236.5|9240.5|9238.5|9241.5|9239.5|9237.5|9235.5|472
1738157400000|2025-01-29 13:30:00|9241|9239|9246.5|9244.5|9246.5|9244.5|9238.5|9236.5|875
1738157700000|2025-01-29 13:35:00|9245.5|9243.5|9242|9240|9247.5|9245.5|9241.5|9239.5|608
1738158000000|2025-01-29 13:40:00|9241.5|9239.5|9237.5|9235.5|9242.5|9240.5|9237.5|9235.5|350
1738158300000|2025-01-29 13:45:00|9238.5|9236.5|9236.5|9234.5|9240.5|9238.5|9236.5|9234.5|685
1738158600000|2025-01-29 13:50:00|9236|9234|9236.5|9234.5|9237.5|9235.5|9234.5|9232.5|655
1738158900000|2025-01-29 13:55:00|9235.5|9233.5|9235.5|9233.5|9238.5|9236.5|9235.5|9233.5|461
1738159200000|2025-01-29 14:00:00|9236.5|9234.5|9237.5|9235.5|9240.5|9238.5|9235.5|9233.5|687
1738159500000|2025-01-29 14:05:00|9238|9236|9233.5|9231.5|9238.5|9236.5|9233.5|9231.5|399
1738159800000|2025-01-29 14:10:00|9232.5|9230.5|9233.5|9231.5|9235.5|9233.5|9232.5|9230.5|448
1738160100000|2025-01-29 14:15:00|9233|9231|9237.5|9235.5|9237.5|9235.5|9232.5|9230.5|721
1738160400000|2025-01-29 14:20:00|9236.5|9234.5|9240.5|9238.5|9240.5|9238.5|9235.5|9233.5|505
1738160700000|2025-01-29 14:25:00|9241|9239|9244|9242|9246|9244|9240.5|9238.5|470
1738161000000|2025-01-29 14:30:00|9244.5|9242.5|9240.5|9238.5|9244.5|9242.5|9240.5|9238.5|413
1738161300000|2025-01-29 14:35:00|9241|9239|9234|9232|9241.5|9239.5|9233.5|9231.5|631
1738161600000|2025-01-29 14:40:00|9234.5|9232.5|9234.5|9232.5|9234.5|9232.5|9230.5|9228.5|1043
1738161900000|2025-01-29 14:45:00|9234|9232|9239.5|9237.5|9240.5|9238.5|9233.5|9231.5|584
1738162200000|2025-01-29 14:50:00|9240.5|9238.5|9246.5|9244.5|9246.5|9244.5|9237.5|9235.5|791
1738162500000|2025-01-29 14:55:00|9247|9245|9245|9243|9249.5|9247.5|9245|9243|918
1738162800000|2025-01-29 15:00:00|9244.5|9242.5|9240.5|9238.5|9245.5|9243.5|9240.5|9238.5|694
1738163100000|2025-01-29 15:05:00|9239.5|9237.5|9237|9235|9239.5|9237.5|9236.5|9234.5|420
1738163400000|2025-01-29 15:10:00|9237.5|9235.5|9238|9236|9239.5|9237.5|9236.5|9234.5|471
1738163700000|2025-01-29 15:15:00|9237.5|9235.5|9237.5|9235.5|9239.5|9237.5|9235.5|9233.5|436
1738164000000|2025-01-29 15:20:00|9236.5|9234.5|9235.5|9233.5|9236.5|9234.5|9234.5|9232.5|451
1738164300000|2025-01-29 15:25:00|9234.5|9232.5|9231.5|9229.5|9235.5|9233.5|9230.5|9228.5|507
1738164600000|2025-01-29 15:30:00|9232.5|9230.5|9226.5|9224.5|9233.5|9231.5|9226.5|9224.5|887
1738164900000|2025-01-29 15:35:00|9227.5|9225.5|9227.5|9225.5|9229.5|9227.5|9225.5|9223.5|499
1738165200000|2025-01-29 15:40:00|9228|9226|9230.5|9228.5|9231.5|9229.5|9226.5|9224.5|629
1738165500000|2025-01-29 15:45:00|9230|9228|9226.5|9224.5|9231.5|9229.5|9225.5|9223.5|539
1738165800000|2025-01-29 15:50:00|9226|9224|9222.5|9220.5|9226.5|9224.5|9222.5|9220.5|488
1738166100000|2025-01-29 15:55:00|9223.5|9221.5|9219.5|9217.5|9223.5|9221.5|9219.5|9217.5|607
1738166400000|2025-01-29 16:00:00|9220|9218|9221.5|9219.5|9224.5|9222.5|9218.5|9216.5|1289
1738166700000|2025-01-29 16:05:00|9220.5|9218.5|9220.5|9218.5|9221.5|9219.5|9218.5|9216.5|656
1738167000000|2025-01-29 16:10:00|9220|9218|9222.5|9220.5|9223.5|9221.5|9215.5|9213.5|2239
1738167300000|2025-01-29 16:15:00|9223.5|9221.5|9218.5|9216.5|9223.5|9221.5|9217.5|9215.5|2718
1738167600000|2025-01-29 16:20:00|9219|9217|9215.5|9213.5|9219.5|9217.5|9215.5|9213.5|494
1738167900000|2025-01-29 16:25:00|9214.5|9212.5|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|844
1738168200000|2025-01-29 16:30:00|9213|9211|9210.5|9208.5|9213.5|9211.5|9210.5|9208.5|519
1738168500000|2025-01-29 16:35:00|9209.5|9207.5|9204.5|9202.5|9209.5|9207.5|9204.5|9202.5|343
1738168800000|2025-01-29 16:40:00|9205.5|9203.5|9202.5|9200.5|9205.5|9203.5|9202.5|9200.5|720
1738169100000|2025-01-29 16:45:00|9203|9201|9202.5|9200.5|9204.5|9202.5|9202.5|9200.5|663
1738169400000|2025-01-29 16:50:00|9202|9200|9201.5|9199.5|9204.5|9202.5|9200.5|9198.5|880
1738169700000|2025-01-29 16:55:00|9201|9199|9198.5|9196.5|9201|9199|9196.5|9194.5|469
1738170000000|2025-01-29 17:00:00|9198|9196|9200.5|9198.5|9202|9200|9197.5|9195.5|682
1738170300000|2025-01-29 17:05:00|9201.5|9199.5|9201.5|9199.5|9202.5|9200.5|9200.5|9198.5|461
1738170600000|2025-01-29 17:10:00|9200.5|9198.5|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|105
1738170900000|2025-01-29 17:15:00|9198.5|9196.5|9200.5|9198.5|9202.5|9200.5|9198.5|9196.5|523
1738171200000|2025-01-29 17:20:00|9199.5|9197.5|9201.5|9199.5|9204|9202|9199.5|9197.5|187
1738171500000|2025-01-29 17:25:00|9201|9199|9204.5|9202.5|9204.5|9202.5|9201|9199|165
1738171800000|2025-01-29 17:30:00|9205.5|9203.5|9204|9202|9206.5|9204.5|9203.5|9201.5|420
1738172100000|2025-01-29 17:35:00|9204.5|9202.5|9204.5|9202.5|9204.5|9202.5|9202.5|9200.5|106
1738172400000|2025-01-29 17:40:00|9205.5|9203.5|9205.5|9203.5|9207|9205|9204.5|9202.5|172
1738172700000|2025-01-29 17:45:00|9206|9204|9206.5|9204.5|9206.5|9204.5|9203.5|9201.5|87
1738173000000|2025-01-29 17:50:00|9207.5|9205.5|9208.5|9206.5|9208.5|9206.5|9206.5|9204.5|118
1738173300000|2025-01-29 17:55:00|9209|9207|9209.5|9207.5|9209.5|9207.5|9207|9205|181
1738224000000|2025-01-30 08:00:00|9226.5|9224.5|9236.5|9234.5|9242|9240|9226.5|9224.5|1092
1738224300000|2025-01-30 08:05:00|9237|9235|9236.5|9234.5|9237.5|9235.5|9234.5|9232.5|514
1738224600000|2025-01-30 08:10:00|9236|9234|9235.5|9233.5|9242.5|9240.5|9235.5|9233.5|955
1738224900000|2025-01-30 08:15:00|9234.5|9232.5|9232.5|9230.5|9235.5|9233.5|9230.5|9228.5|441
1738225200000|2025-01-30 08:20:00|9233.5|9231.5|9235.5|9233.5|9237.5|9235.5|9233|9231|527
1738225500000|2025-01-30 08:25:00|9234.5|9232.5|9242.5|9240.5|9243.5|9241.5|9234.5|9232.5|850
1738225800000|2025-01-30 08:30:00|9241.5|9239.5|9240.5|9238.5|9242.5|9240.5|9238.5|9236.5|676
1738226100000|2025-01-30 08:35:00|9241.5|9239.5|9236.5|9234.5|9241.5|9239.5|9234.5|9232.5|615
1738226400000|2025-01-30 08:40:00|9237|9235|9234.5|9232.5|9238.5|9236.5|9234.5|9232.5|488
1738226700000|2025-01-30 08:45:00|9235.5|9233.5|9229.5|9227.5|9237.5|9235.5|9228.5|9226.5|590
1738227000000|2025-01-30 08:50:00|9230.5|9228.5|9233.5|9231.5|9234.5|9232.5|9228.5|9226.5|329
1738227300000|2025-01-30 08:55:00|9232.5|9230.5|9236.5|9234.5|9238.5|9236.5|9231.5|9229.5|452
1738227600000|2025-01-30 09:00:00|9237.5|9235.5|9241.5|9239.5|9242.5|9240.5|9237.5|9235.5|605
1738227900000|2025-01-30 09:05:00|9242.5|9240.5|9245.5|9243.5|9245.5|9243.5|9240.5|9238.5|683
1738228200000|2025-01-30 09:10:00|9245|9243|9245.5|9243.5|9246.5|9244.5|9242.5|9240.5|714
1738228500000|2025-01-30 09:15:00|9244.5|9242.5|9246.5|9244.5|9246.5|9244.5|9241.5|9239.5|603
1738228800000|2025-01-30 09:20:00|9247.5|9245.5|9246.5|9244.5|9248.5|9246.5|9245.5|9243.5|386
1738229100000|2025-01-30 09:25:00|9247.5|9245.5|9242.5|9240.5|9247.5|9245.5|9242|9240|342
1738229400000|2025-01-30 09:30:00|9242|9240|9245.5|9243.5|9245.5|9243.5|9240.5|9238.5|475
1738229700000|2025-01-30 09:35:00|9246.5|9244.5|9249.5|9247.5|9250.5|9248.5|9245.5|9243.5|337
1738230000000|2025-01-30 09:40:00|9248.5|9246.5|9247.5|9245.5|9250.5|9248.5|9247.5|9245.5|484
1738230300000|2025-01-30 09:45:00|9246.5|9244.5|9244.5|9242.5|9247.5|9245.5|9243.5|9241.5|387
1738230600000|2025-01-30 09:50:00|9245.5|9243.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|571
1738230900000|2025-01-30 09:55:00|9243|9241|9244.5|9242.5|9246.5|9244.5|9242.5|9240.5|423
1738231200000|2025-01-30 10:00:00|9244|9242|9246.5|9244.5|9247.5|9245.5|9242.5|9240.5|596
1738231500000|2025-01-30 10:05:00|9247.5|9245.5|9248.5|9246.5|9248.5|9246.5|9245.5|9243.5|372
1738231800000|2025-01-30 10:10:00|9247.5|9245.5|9249.5|9247.5|9250.5|9248.5|9247.5|9245.5|372
1738232100000|2025-01-30 10:15:00|9248.5|9246.5|9246.5|9244.5|9248.5|9246.5|9245.5|9243.5|876
1738232400000|2025-01-30 10:20:00|9247.5|9245.5|9247.5|9245.5|9247.5|9245.5|9244.5|9242.5|473
1738232700000|2025-01-30 10:25:00|9248.5|9246.5|9248.5|9246.5|9250.5|9248.5|9247.5|9245.5|308
1738233000000|2025-01-30 10:30:00|9249.5|9247.5|9248.5|9246.5|9249.5|9247.5|9246.5|9244.5|491
1738233300000|2025-01-30 10:35:00|9249|9247|9251.5|9249.5|9251.5|9249.5|9248.5|9246.5|346
1738233600000|2025-01-30 10:40:00|9252|9250|9252.5|9250.5|9253.5|9251.5|9251.5|9249.5|311
1738233900000|2025-01-30 10:45:00|9253.5|9251.5|9255.5|9253.5|9256.5|9254.5|9250.5|9248.5|603
1738234200000|2025-01-30 10:50:00|9256.5|9254.5|9258.5|9256.5|9259|9257|9255.5|9253.5|531
1738234500000|2025-01-30 10:55:00|9259|9257|9258.5|9256.5|9261.5|9259.5|9258.5|9256.5|427
1738234800000|2025-01-30 11:00:00|9259.5|9257.5|9260.5|9258.5|9260.5|9258.5|9256.5|9254.5|370
1738235100000|2025-01-30 11:05:00|9259.5|9257.5|9263.5|9261.5|9263.5|9261.5|9259.5|9257.5|471
1738235400000|2025-01-30 11:10:00|9264|9262|9266.5|9264.5|9267.5|9265.5|9262.5|9260.5|860
1738235700000|2025-01-30 11:15:00|9266|9264|9262.5|9260.5|9267.5|9265.5|9261.5|9259.5|821
1738236000000|2025-01-30 11:20:00|9261.5|9259.5|9267.5|9265.5|9267.5|9265.5|9261.5|9259.5|451
1738236300000|2025-01-30 11:25:00|9268|9266|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|523
1738236600000|2025-01-30 11:30:00|9267|9265|9266.5|9264.5|9267.5|9265.5|9266|9264|538
1738236900000|2025-01-30 11:35:00|9265.5|9263.5|9266.5|9264.5|9266.5|9264.5|9262.5|9260.5|640
1738237200000|2025-01-30 11:40:00|9267.5|9265.5|9265.5|9263.5|9267.5|9265.5|9265|9263|690
1738237500000|2025-01-30 11:45:00|9266.5|9264.5|9269.5|9267.5|9269.5|9267.5|9266.5|9264.5|372
1738237800000|2025-01-30 11:50:00|9270.5|9268.5|9266.5|9264.5|9270.5|9268.5|9266.5|9264.5|507
1738238100000|2025-01-30 11:55:00|9267|9265|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|456
1738238400000|2025-01-30 12:00:00|9267.5|9265.5|9266.5|9264.5|9268.5|9266.5|9264.5|9262.5|616
1738238700000|2025-01-30 12:05:00|9267.5|9265.5|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|395
1738239000000|2025-01-30 12:10:00|9268.5|9266.5|9266.5|9264.5|9268.5|9266.5|9265.5|9263.5|630
1738239300000|2025-01-30 12:15:00|9267|9265|9266.5|9264.5|9268|9266|9265.5|9263.5|573
1738239600000|2025-01-30 12:20:00|9267.5|9265.5|9269.5|9267.5|9270.5|9268.5|9266.5|9264.5|309
1738239900000|2025-01-30 12:25:00|9270|9268|9269.5|9267.5|9270.5|9268.5|9269.5|9267.5|203
1738240200000|2025-01-30 12:30:00|9270.5|9268.5|9268.5|9266.5|9270.5|9268.5|9266.5|9264.5|359
1738240500000|2025-01-30 12:35:00|9269|9267|9271.5|9269.5|9271.5|9269.5|9268.5|9266.5|1126
1738240800000|2025-01-30 12:40:00|9272.5|9270.5|9272.5|9270.5|9273.5|9271.5|9270.5|9268.5|568
1738241100000|2025-01-30 12:45:00|9273|9271|9268.5|9266.5|9273|9271|9266.5|9264.5|422
1738241400000|2025-01-30 12:50:00|9267.5|9265.5|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|419
1738241700000|2025-01-30 12:55:00|9267.5|9265.5|9264.5|9262.5|9267.5|9265.5|9262.5|9260.5|490
1738242000000|2025-01-30 13:00:00|9264|9262|9267.5|9265.5|9267.5|9265.5|9262.5|9260.5|964
1738242300000|2025-01-30 13:05:00|9268.5|9266.5|9271.5|9269.5|9271.5|9269.5|9268.5|9266.5|1423
1738242600000|2025-01-30 13:10:00|9272.5|9270.5|9270|9268|9274.5|9272.5|9268.5|9266.5|703
1738242900000|2025-01-30 13:15:00|9269.5|9267.5|9272|9270|9274.5|9272.5|9267|9265|527
1738243200000|2025-01-30 13:20:00|9271.5|9269.5|9278.5|9276.5|9278.5|9276.5|9271.5|9269.5|1119
1738243500000|2025-01-30 13:25:00|9279.5|9277.5|9277.5|9274.5|9281.5|9279.5|9277.5|9274.5|637
1738243800000|2025-01-30 13:30:00|9275.5|9272.5|9270.5|9268.5|9277.5|9275.5|9267.5|9265.5|1022
1738244100000|2025-01-30 13:35:00|9271|9269|9266.5|9264.5|9271.5|9269.5|9261.5|9259.5|760
1738244400000|2025-01-30 13:40:00|9267|9265|9270.5|9268.5|9275.5|9273.5|9264.5|9262.5|1071
1738244700000|2025-01-30 13:45:00|9271|9269|9274.5|9272.5|9276.5|9274.5|9266.5|9264.5|919
1738245000000|2025-01-30 13:50:00|9275.5|9273.5|9279.5|9277.5|9279.5|9277.5|9274.5|9272.5|978
1738245300000|2025-01-30 13:55:00|9278.5|9276.5|9277.5|9275.5|9282.5|9280.5|9275.5|9273.5|1212
1738245600000|2025-01-30 14:00:00|9278.5|9276.5|9274.5|9272.5|9278.5|9276.5|9267.5|9265.5|917
1738245900000|2025-01-30 14:05:00|9273.5|9271.5|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|553
1738246200000|2025-01-30 14:10:00|9269.5|9267.5|9267.5|9265.5|9270.5|9268.5|9263.5|9261.5|647
1738246500000|2025-01-30 14:15:00|9268.5|9266.5|9264.5|9262.5|9271.5|9269.5|9264.5|9262.5|1153
1738246800000|2025-01-30 14:20:00|9265.5|9263.5|9263.5|9261.5|9265.5|9263.5|9259.5|9257.5|1191
1738247100000|2025-01-30 14:25:00|9264.5|9262.5|9265.5|9263.5|9266.5|9264.5|9260.5|9258.5|827
1738247400000|2025-01-30 14:30:00|9266.5|9264.5|9267.5|9265.5|9268.5|9266.5|9261.5|9259.5|847
1738247700000|2025-01-30 14:35:00|9267|9265|9263.5|9261.5|9270.5|9268.5|9261.5|9259.5|955
1738248000000|2025-01-30 14:40:00|9263|9261|9270.5|9268.5|9272.5|9270.5|9262.5|9260.5|1100
1738248300000|2025-01-30 14:45:00|9270|9268|9270.5|9268.5|9271.5|9269.5|9268.5|9266.5|676
1738248600000|2025-01-30 14:50:00|9270|9268|9270.5|9268.5|9271.5|9269.5|9267.5|9265.5|915
1738248900000|2025-01-30 14:55:00|9269.5|9267.5|9277.5|9275.5|9277.5|9275.5|9268.5|9266.5|652
1738249200000|2025-01-30 15:00:00|9277|9275|9279|9277|9281|9279|9276.5|9274.5|1153
1738249500000|2025-01-30 15:05:00|9279.5|9277.5|9273.5|9271.5|9281.5|9279.5|9273.5|9271.5|1165
1738249800000|2025-01-30 15:10:00|9272.5|9270.5|9272.5|9270.5|9274.5|9272.5|9271.5|9269.5|600
1738250100000|2025-01-30 15:15:00|9271.5|9269.5|9274.5|9272.5|9276.5|9274.5|9271.5|9269.5|811
1738250400000|2025-01-30 15:20:00|9274|9272|9272.5|9270.5|9277.5|9275.5|9272.5|9270.5|546
1738250700000|2025-01-30 15:25:00|9271.5|9269.5|9274.5|9272.5|9276.5|9274.5|9271.5|9269.5|387
1738251000000|2025-01-30 15:30:00|9273.5|9271.5|9274.5|9272.5|9275.5|9273.5|9270.5|9268.5|527
1738251300000|2025-01-30 15:35:00|9273.5|9271.5|9275.5|9273.5|9278.5|9276.5|9273.5|9271.5|510
1738251600000|2025-01-30 15:40:00|9276|9274|9265.5|9263.5|9276.5|9274.5|9264.5|9262.5|927
1738251900000|2025-01-30 15:45:00|9265|9263|9263.5|9261.5|9268.5|9266.5|9262.5|9260.5|964
1738252200000|2025-01-30 15:50:00|9264.5|9262.5|9261.5|9259.5|9266|9264|9260.5|9258.5|781
1738252500000|2025-01-30 15:55:00|9260.5|9258.5|9263.5|9261.5|9264.5|9262.5|9259.5|9257.5|1057
1738252800000|2025-01-30 16:00:00|9264|9262|9261.5|9259.5|9264.5|9262.5|9260.5|9258.5|1203
1738253100000|2025-01-30 16:05:00|9260.5|9258.5|9255.5|9253.5|9260.5|9258.5|9255.5|9253.5|864
1738253400000|2025-01-30 16:10:00|9256.5|9254.5|9263.5|9261.5|9265.5|9263.5|9254.5|9252.5|3857
1738253700000|2025-01-30 16:15:00|9262.5|9260.5|9261.5|9259.5|9266.5|9264.5|9257.5|9255.5|3545
1738254000000|2025-01-30 16:20:00|9260.5|9258.5|9254.5|9252.5|9262.5|9260.5|9253.5|9251.5|1279
1738254300000|2025-01-30 16:25:00|9253.5|9251.5|9257.5|9255.5|9259|9257|9252.5|9250.5|638
1738254600000|2025-01-30 16:30:00|9258|9256|9257.5|9255.5|9259.5|9257.5|9254.5|9252.5|492
1738254900000|2025-01-30 16:35:00|9256.5|9254.5|9260.5|9258.5|9261.5|9259.5|9256.5|9254.5|547
1738255200000|2025-01-30 16:40:00|9261.5|9259.5|9260.5|9258.5|9264.5|9262.5|9258.5|9256.5|904
1738255500000|2025-01-30 16:45:00|9261.5|9259.5|9261.5|9259.5|9263.5|9261.5|9260.5|9258.5|519
1738255800000|2025-01-30 16:50:00|9260.5|9258.5|9259.5|9257.5|9261|9259|9258.5|9256.5|401
1738256100000|2025-01-30 16:55:00|9258.5|9256.5|9258.5|9256.5|9258.5|9256.5|9256.5|9254.5|265
1738256400000|2025-01-30 17:00:00|9257.5|9255.5|9260.5|9258.5|9260.5|9258.5|9257.5|9255.5|402
1738256700000|2025-01-30 17:05:00|9260|9258|9261.5|9259.5|9261.5|9259.5|9258.5|9256.5|310
1738257000000|2025-01-30 17:10:00|9262.5|9260.5|9263.5|9261.5|9265|9263|9260.5|9258.5|224
1738257300000|2025-01-30 17:15:00|9262.5|9260.5|9259.5|9257.5|9266.5|9264.5|9257.5|9255.5|386
1738257600000|2025-01-30 17:20:00|9260.5|9258.5|9262.5|9260.5|9263.5|9261.5|9258.5|9256.5|298
1738257900000|2025-01-30 17:25:00|9263.5|9261.5|9261.5|9259.5|9265.5|9263.5|9261.5|9259.5|438
1738258200000|2025-01-30 17:30:00|9262|9260|9262.5|9260.5|9263.5|9261.5|9261.5|9259.5|145
1738258500000|2025-01-30 17:35:00|9260.5|9258.5|9259.5|9257.5|9260.5|9258.5|9257|9255|284
1738258800000|2025-01-30 17:40:00|9259|9257|9261.5|9259.5|9261.5|9259.5|9259|9257|128
1738259100000|2025-01-30 17:45:00|9261|9259|9263.5|9261.5|9263.5|9261.5|9261|9259|18
1738259400000|2025-01-30 17:50:00|9264|9262|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|37
1738259700000|2025-01-30 17:55:00|9264|9262|9265|9263|9265.5|9263.5|9264|9262|100
1738310400000|2025-01-31 08:00:00|9266.5|9264.5|9259|9257|9267|9265|9255.5|9253.5|1430
1738310700000|2025-01-31 08:05:00|9258.5|9256.5|9257|9255|9262.5|9260.5|9253.5|9251.5|956
1738311000000|2025-01-31 08:10:00|9256.5|9254.5|9252.5|9250.5|9257.5|9255.5|9248.5|9246.5|765
1738311300000|2025-01-31 08:15:00|9253.5|9251.5|9255.5|9253.5|9255.5|9253.5|9251.5|9249.5|750
1738311600000|2025-01-31 08:20:00|9254.5|9252.5|9254.5|9252.5|9257.5|9255.5|9251.5|9249.5|743
1738311900000|2025-01-31 08:25:00|9254|9252|9255.5|9253.5|9258.5|9256.5|9253.5|9251.5|694
1738312200000|2025-01-31 08:30:00|9254.5|9252.5|9255.5|9253.5|9258.5|9256.5|9252.5|9250.5|869
1738312500000|2025-01-31 08:35:00|9254.5|9252.5|9256.5|9254.5|9257.5|9255.5|9252.5|9250.5|971
1738312800000|2025-01-31 08:40:00|9257|9255|9259.5|9257.5|9259.5|9257.5|9254.5|9252.5|541
1738313100000|2025-01-31 08:45:00|9260.5|9258.5|9264.5|9262.5|9265|9263|9259.5|9257.5|732
1738313400000|2025-01-31 08:50:00|9265.5|9263.5|9266.5|9264.5|9268.5|9266.5|9265|9263|839
1738313700000|2025-01-31 08:55:00|9265.5|9263.5|9262.5|9260.5|9266.5|9264.5|9261.5|9259.5|414
1738314000000|2025-01-31 09:00:00|9273.5|9271.5|9292.5|9290.5|9293.5|9291.5|9272.5|9270.5|1938
1738314300000|2025-01-31 09:05:00|9291.5|9289.5|9286.5|9284.5|9294.5|9292.5|9286.5|9284.5|1215
1738314600000|2025-01-31 09:10:00|9287.5|9285.5|9282.5|9280.5|9289.5|9287.5|9278.5|9276.5|1547
1738314900000|2025-01-31 09:15:00|9283.5|9281.5|9282.5|9280.5|9283.5|9281.5|9278.5|9276.5|1285
1738315200000|2025-01-31 09:20:00|9282|9280|9284.5|9282.5|9284.5|9282.5|9280.5|9278.5|1214
1738315500000|2025-01-31 09:25:00|9283.5|9281.5|9287.5|9285.5|9288.5|9286.5|9282.5|9280.5|1320
1738315800000|2025-01-31 09:30:00|9288.5|9286.5|9282.5|9280.5|9288.5|9286.5|9282.5|9280.5|1051
1738316100000|2025-01-31 09:35:00|9281.5|9279.5|9285.5|9283.5|9285.5|9283.5|9278.5|9276.5|534
1738316400000|2025-01-31 09:40:00|9284.5|9282.5|9285.5|9283.5|9287.5|9285.5|9281.5|9279.5|809
1738316700000|2025-01-31 09:45:00|9286.5|9284.5|9277.5|9275.5|9287.5|9285.5|9275.5|9273.5|769
1738317000000|2025-01-31 09:50:00|9278.5|9276.5|9273.5|9271.5|9278.5|9276.5|9273.5|9271.5|1252
1738317300000|2025-01-31 09:55:00|9274.5|9272.5|9270.5|9268.5|9275.5|9273.5|9270.5|9268.5|824
1738317600000|2025-01-31 10:00:00|9269.5|9267.5|9267.5|9265.5|9271.5|9269.5|9267.5|9265.5|963
1738317900000|2025-01-31 10:05:00|9268|9266|9264.5|9262.5|9269.5|9267.5|9261.5|9259.5|652
1738318200000|2025-01-31 10:10:00|9263.5|9261.5|9260.5|9258.5|9264.5|9262.5|9260|9258|516
1738318500000|2025-01-31 10:15:00|9259.5|9257.5|9261.5|9259.5|9261.5|9259.5|9257.5|9255.5|752
1738318800000|2025-01-31 10:20:00|9262|9260|9256|9254|9262.5|9260.5|9255.5|9253.5|506
1738319100000|2025-01-31 10:25:00|9256.5|9254.5|9258|9256|9258.5|9256.5|9253.5|9251.5|1233
1738319400000|2025-01-31 10:30:00|9258.5|9256.5|9262.5|9260.5|9265.5|9263.5|9258.5|9256.5|969
1738319700000|2025-01-31 10:35:00|9263.5|9261.5|9258.5|9256.5|9264.5|9262.5|9256.5|9254.5|689
1738320000000|2025-01-31 10:40:00|9257.5|9255.5|9258.5|9256.5|9261.5|9259.5|9257.5|9255.5|423
1738320300000|2025-01-31 10:45:00|9257.5|9255.5|9256.5|9254.5|9257.5|9255.5|9255.5|9253.5|346
1738320600000|2025-01-31 10:50:00|9255.5|9253.5|9255.5|9253.5|9257.5|9255.5|9253.5|9251.5|602
1738320900000|2025-01-31 10:55:00|9255|9253|9258.5|9256.5|9258.5|9256.5|9254.5|9252.5|582
1738321200000|2025-01-31 11:00:00|9257.5|9255.5|9260.5|9258.5|9260.5|9258.5|9256.5|9254.5|633
1738321500000|2025-01-31 11:05:00|9259.5|9257.5|9260.5|9258.5|9261.5|9259.5|9259.5|9257.5|352
1738321800000|2025-01-31 11:10:00|9260|9258|9259.5|9257.5|9260.5|9258.5|9258.5|9256.5|213
1738322100000|2025-01-31 11:15:00|9258.5|9256.5|9257.5|9255.5|9260|9258|9256.5|9254.5|409
1738322400000|2025-01-31 11:20:00|9258.5|9256.5|9263.5|9261.5|9263.5|9261.5|9258.5|9256.5|346
1738322700000|2025-01-31 11:25:00|9262.5|9260.5|9263.5|9261.5|9263.5|9261.5|9260.5|9258.5|502
1738323000000|2025-01-31 11:30:00|9264.5|9262.5|9260.5|9258.5|9265.5|9263.5|9259.5|9257.5|365
1738323300000|2025-01-31 11:35:00|9261.5|9259.5|9266.5|9264.5|9266.5|9264.5|9261.5|9259.5|440
1738323600000|2025-01-31 11:40:00|9267.5|9265.5|9271.5|9269.5|9272.5|9270.5|9266.5|9264.5|638
1738323900000|2025-01-31 11:45:00|9272.5|9270.5|9272.5|9270.5|9274.5|9272.5|9271.5|9269.5|669
1738324200000|2025-01-31 11:50:00|9271.5|9269.5|9272.5|9270.5|9274|9272|9270.5|9268.5|587
1738324500000|2025-01-31 11:55:00|9273.5|9271.5|9270.5|9268.5|9275.5|9273.5|9270.5|9268.5|783
1738324800000|2025-01-31 12:00:00|9269.5|9267.5|9269.5|9267.5|9270.5|9268.5|9268.5|9266.5|533
1738325100000|2025-01-31 12:05:00|9270.5|9268.5|9269.5|9267.5|9272.5|9270.5|9268.5|9266.5|790
1738325400000|2025-01-31 12:10:00|9270.5|9268.5|9268.5|9266.5|9270.5|9268.5|9266.5|9264.5|673
1738325700000|2025-01-31 12:15:00|9269.5|9267.5|9271.5|9269.5|9272.5|9270.5|9267.5|9265.5|915
1738326000000|2025-01-31 12:20:00|9272.5|9270.5|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|458
1738326300000|2025-01-31 12:25:00|9270|9268|9268.5|9266.5|9272.5|9270.5|9268.5|9266.5|513
1738326600000|2025-01-31 12:30:00|9269.5|9267.5|9271.5|9269.5|9272.5|9270.5|9269.5|9267.5|273
1738326900000|2025-01-31 12:35:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9269.5|9267.5|218
1738327200000|2025-01-31 12:40:00|9272|9270|9272.5|9270.5|9274.5|9272.5|9270.5|9268.5|383
1738327500000|2025-01-31 12:45:00|9273.5|9271.5|9274.5|9272.5|9275.5|9273.5|9271.5|9269.5|456
1738327800000|2025-01-31 12:50:00|9274|9272|9278.5|9276.5|9278.5|9276.5|9274|9272|662
1738328100000|2025-01-31 12:55:00|9279.5|9277.5|9277.5|9275.5|9280.5|9278.5|9276.5|9274.5|777
1738328400000|2025-01-31 13:00:00|9276.5|9274.5|9265.5|9263.5|9276.5|9274.5|9264.5|9262.5|1776
1738328700000|2025-01-31 13:05:00|9266.5|9264.5|9267.5|9265.5|9268.5|9266.5|9264.5|9262.5|1075
1738329000000|2025-01-31 13:10:00|9267|9265|9272.5|9270.5|9274.5|9272.5|9266.5|9264.5|894
1738329300000|2025-01-31 13:15:00|9271.5|9269.5|9273.5|9271.5|9274.5|9272.5|9270.5|9268.5|839
1738329600000|2025-01-31 13:20:00|9272.5|9270.5|9271.5|9269.5|9275.5|9273.5|9269.5|9267.5|939
1738329900000|2025-01-31 13:25:00|9272.5|9270.5|9273.5|9271.5|9275.5|9273.5|9272.5|9270.5|828
1738330200000|2025-01-31 13:30:00|9273|9271|9261.5|9259.5|9273|9271|9261.5|9259.5|1401
1738330500000|2025-01-31 13:35:00|9260.5|9258.5|9273.5|9271.5|9273.5|9271.5|9257|9255|1014
1738330800000|2025-01-31 13:40:00|9274|9272|9270.5|9268.5|9276.5|9274.5|9270.5|9268.5|970
1738331100000|2025-01-31 13:45:00|9271.5|9269.5|9282.5|9280.5|9282.5|9280.5|9271.5|9269.5|681
1738331400000|2025-01-31 13:50:00|9283|9281|9284.5|9282.5|9285.5|9283.5|9280.5|9278.5|872
1738331700000|2025-01-31 13:55:00|9285.5|9283.5|9282.5|9280.5|9286.5|9284.5|9279.5|9277.5|1008
1738332000000|2025-01-31 14:00:00|9283.5|9281.5|9281.5|9279.5|9284.5|9282.5|9279.5|9277.5|1137
1738332300000|2025-01-31 14:05:00|9282.5|9280.5|9283.5|9281.5|9284.5|9282.5|9279.5|9277.5|732
1738332600000|2025-01-31 14:10:00|9282.5|9280.5|9285|9283|9285.5|9283.5|9279.5|9277.5|574
1738332900000|2025-01-31 14:15:00|9285.5|9283.5|9283.5|9281.5|9286.5|9284.5|9281|9279|722
1738333200000|2025-01-31 14:20:00|9284.5|9282.5|9287.5|9285.5|9287.5|9285.5|9283.5|9281.5|521
1738333500000|2025-01-31 14:25:00|9286.5|9284.5|9285.5|9283.5|9287.5|9285.5|9282.5|9280.5|577
1738333800000|2025-01-31 14:30:00|9284.5|9282.5|9286.5|9284.5|9287.5|9285.5|9283.5|9281.5|773
1738334100000|2025-01-31 14:35:00|9287.5|9285.5|9287.5|9285.5|9289.5|9287.5|9286.5|9284.5|685
1738334400000|2025-01-31 14:40:00|9286.5|9284.5|9283.5|9281.5|9287|9285|9281.5|9279.5|901
1738334700000|2025-01-31 14:45:00|9284.5|9282.5|9288.5|9286.5|9288.5|9286.5|9283.5|9281.5|1088
1738335000000|2025-01-31 14:50:00|9289|9287|9287.5|9285.5|9289.5|9287.5|9284.5|9282.5|810
1738335300000|2025-01-31 14:55:00|9288.5|9286.5|9287.5|9285.5|9290.5|9288.5|9286.5|9284.5|765
1738335600000|2025-01-31 15:00:00|9287|9285|9284.5|9282.5|9287.5|9285.5|9284.5|9282.5|1610
1738335900000|2025-01-31 15:05:00|9285.5|9283.5|9287.5|9285.5|9289.5|9287.5|9284.5|9282.5|806
1738336200000|2025-01-31 15:10:00|9286.5|9284.5|9282.5|9280.5|9287.5|9285.5|9281.5|9279.5|1089
1738336500000|2025-01-31 15:15:00|9283.5|9281.5|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|891
1738336800000|2025-01-31 15:20:00|9283.5|9281.5|9280.5|9278.5|9283.5|9281.5|9279.5|9277.5|614
1738337100000|2025-01-31 15:25:00|9281.5|9279.5|9276.5|9274.5|9281.5|9279.5|9275.5|9273.5|659
1738337400000|2025-01-31 15:30:00|9275.5|9273.5|9275.5|9273.5|9278.5|9276.5|9274.5|9272.5|1238
1738337700000|2025-01-31 15:35:00|9276.5|9274.5|9279.5|9277.5|9282|9280|9275.5|9273.5|1124
1738338000000|2025-01-31 15:40:00|9280.5|9278.5|9277.5|9275.5|9280.5|9278.5|9274.5|9272.5|962
1738338300000|2025-01-31 15:45:00|9278.5|9276.5|9278.5|9276.5|9282.5|9280.5|9278.5|9276.5|1580
1738338600000|2025-01-31 15:50:00|9277.5|9275.5|9285.5|9283.5|9286.5|9284.5|9277.5|9275.5|1042
1738338900000|2025-01-31 15:55:00|9285|9283|9282.5|9280.5|9285.5|9283.5|9281.5|9279.5|890
1738339200000|2025-01-31 16:00:00|9283.5|9281.5|9286.5|9284.5|9290.5|9288.5|9282.5|9280.5|2171
1738339500000|2025-01-31 16:05:00|9287.5|9285.5|9286.5|9284.5|9287.5|9285.5|9284.5|9282.5|1438
1738339800000|2025-01-31 16:10:00|9285.5|9283.5|9278.5|9276.5|9287.5|9285.5|9275.5|9273.5|5587
1738340100000|2025-01-31 16:15:00|9279.5|9277.5|9271.5|9269.5|9282.5|9280.5|9269.5|9267.5|6762
1738340400000|2025-01-31 16:20:00|9272.5|9270.5|9272.5|9270.5|9273.5|9271.5|9269.5|9267.5|1684
1738340700000|2025-01-31 16:25:00|9271.5|9269.5|9271.5|9269.5|9272.5|9270.5|9269.5|9267.5|859
1738341000000|2025-01-31 16:30:00|9270.5|9268.5|9267.5|9265.5|9271.5|9269.5|9267|9265|745
1738341300000|2025-01-31 16:35:00|9266.5|9264.5|9269.5|9267.5|9271.5|9269.5|9263.5|9261.5|1531
1738341600000|2025-01-31 16:40:00|9270.5|9268.5|9269.5|9267.5|9270.5|9268.5|9268.5|9266.5|564
1738341900000|2025-01-31 16:45:00|9270.5|9268.5|9266.5|9264.5|9270.5|9268.5|9266|9264|450
1738342200000|2025-01-31 16:50:00|9265.5|9263.5|9266.5|9264.5|9266.5|9264.5|9263.5|9261.5|1013
1738342500000|2025-01-31 16:55:00|9266|9264|9266.5|9264.5|9268.5|9266.5|9265.5|9263.5|525
1738342800000|2025-01-31 17:00:00|9267.5|9265.5|9270.5|9268.5|9270.5|9268.5|9267.5|9265.5|626
1738343100000|2025-01-31 17:05:00|9271.5|9269.5|9273.5|9271.5|9274.5|9272.5|9268.5|9266.5|767
1738343400000|2025-01-31 17:10:00|9272.5|9270.5|9271.5|9269.5|9275.5|9273.5|9271|9269|842
1738343700000|2025-01-31 17:15:00|9270.5|9268.5|9271.5|9269.5|9272|9270|9268.5|9266.5|395
1738344000000|2025-01-31 17:20:00|9272.5|9270.5|9273.5|9271.5|9275.5|9273.5|9272.5|9270.5|412
1738344300000|2025-01-31 17:25:00|9274|9272|9274.5|9272.5|9275.5|9273.5|9273.5|9271.5|83
1738344600000|2025-01-31 17:30:00|9275|9273|9272.5|9270.5|9276.5|9274.5|9271.5|9269.5|361
1738344900000|2025-01-31 17:35:00|9273|9271|9274.5|9272.5|9274.5|9272.5|9272.5|9270.5|77
1738345200000|2025-01-31 17:40:00|9275.5|9273.5|9278.5|9276.5|9278.5|9276.5|9275.5|9273.5|198
1738345500000|2025-01-31 17:45:00|9277.5|9275.5|9276.5|9274.5|9278.5|9276.5|9275.5|9273.5|182
1738345800000|2025-01-31 17:50:00|9275.5|9273.5|9278.5|9276.5|9278.5|9276.5|9273.5|9271.5|340
1738346100000|2025-01-31 17:55:00|9277.5|9275.5|9274|9272|9278.5|9276.5|9274|9272|272
1738569600000|2025-02-03 08:00:00|9270.5|9268.5|9264.5|9262.5|9276.5|9274.5|9259.5|9257.5|2163
1738569900000|2025-02-03 08:05:00|9265|9263|9258.5|9256.5|9265.5|9263.5|9256.5|9254.5|1266
1738570200000|2025-02-03 08:10:00|9259.5|9257.5|9254.5|9252.5|9260.5|9258.5|9254.5|9252.5|941
1738570500000|2025-02-03 08:15:00|9255|9253|9262.5|9260.5|9264.5|9262.5|9254.5|9252.5|1164
1738570800000|2025-02-03 08:20:00|9261.5|9259.5|9272.5|9270.5|9273.5|9271.5|9261.5|9259.5|1155
1738571100000|2025-02-03 08:25:00|9273|9271|9268.5|9266.5|9273|9271|9267.5|9265.5|601
1738571400000|2025-02-03 08:30:00|9267.5|9265.5|9269.5|9267.5|9269.5|9267.5|9266.5|9264.5|557
1738571700000|2025-02-03 08:35:00|9270.5|9268.5|9275.5|9273.5|9275.5|9273.5|9261.5|9259.5|1610
1738572000000|2025-02-03 08:40:00|9275|9273|9280.5|9278.5|9282.5|9280.5|9273.5|9271.5|1134
1738572300000|2025-02-03 08:45:00|9282.5|9280.5|9276.5|9274.5|9282.5|9280.5|9276.5|9274.5|996
1738572600000|2025-02-03 08:50:00|9277.5|9275.5|9286|9284|9286|9284|9273.5|9271.5|1259
1738572900000|2025-02-03 08:55:00|9281.5|9279.5|9291|9289|9291|9289|9281.5|9279.5|1216
1738573200000|2025-02-03 09:00:00|9290.5|9288.5|9294.5|9292.5|9294.5|9292.5|9288.5|9286.5|1188
1738573500000|2025-02-03 09:05:00|9294|9292|9296.5|9294.5|9296.5|9294.5|9291.5|9289.5|804
1738573800000|2025-02-03 09:10:00|9296|9294|9294.5|9292.5|9298.5|9296.5|9293.5|9291.5|1189
1738574100000|2025-02-03 09:15:00|9294|9292|9298.5|9296.5|9298.5|9296.5|9292.5|9290.5|600
1738574400000|2025-02-03 09:20:00|9299.5|9297.5|9301.5|9299.5|9303.5|9301.5|9298.5|9296.5|1469
1738574700000|2025-02-03 09:25:00|9302.5|9300.5|9300|9298|9303.5|9301.5|9300|9298|696
1738575000000|2025-02-03 09:30:00|9300.5|9298.5|9306.5|9304.5|9306.5|9304.5|9299.5|9297.5|1245
1738575300000|2025-02-03 09:35:00|9305.5|9303.5|9315.5|9313.5|9317|9315|9301.5|9299.5|1283
1738575600000|2025-02-03 09:40:00|9315|9313|9325.5|9323.5|9325.5|9323.5|9313.5|9311.5|1796
1738575900000|2025-02-03 09:45:00|9324.5|9322.5|9322.5|9320.5|9326.5|9324.5|9320.5|9318.5|1957
1738576200000|2025-02-03 09:50:00|9323.5|9321.5|9329.5|9327.5|9333.5|9331.5|9322.5|9320.5|1652
1738576500000|2025-02-03 09:55:00|9330.5|9328.5|9335.5|9333.5|9342.5|9340.5|9330.5|9328.5|1944
1738576800000|2025-02-03 10:00:00|9335|9333|9334.5|9332.5|9337.5|9335.5|9330|9328|1351
1738577100000|2025-02-03 10:05:00|9333.5|9331.5|9330.5|9328.5|9335|9333|9328.5|9326.5|1222
1738577400000|2025-02-03 10:10:00|9329.5|9327.5|9329.5|9327.5|9332.5|9330.5|9326.5|9324.5|1572
1738577700000|2025-02-03 10:15:00|9328.5|9326.5|9324.5|9322.5|9331.5|9329.5|9323.5|9321.5|1201
1738578000000|2025-02-03 10:20:00|9324|9322|9319|9317|9327.5|9325.5|9318|9316|1110
1738578300000|2025-02-03 10:25:00|9318.5|9316.5|9316.5|9314.5|9319.5|9317.5|9315.5|9313.5|1097
1738578600000|2025-02-03 10:30:00|9317|9315|9322.5|9320.5|9322.5|9320.5|9315.5|9313.5|544
1738578900000|2025-02-03 10:35:00|9323|9321|9321.5|9319.5|9325.5|9323.5|9320.5|9318.5|436
1738579200000|2025-02-03 10:40:00|9320.5|9318.5|9314.5|9312.5|9321.5|9319.5|9314.5|9312.5|533
1738579500000|2025-02-03 10:45:00|9315.5|9313.5|9315.5|9313.5|9316.5|9314.5|9310.5|9308.5|489
1738579800000|2025-02-03 10:50:00|9314.5|9312.5|9305.5|9303.5|9314.5|9312.5|9305.5|9303.5|1136
1738580100000|2025-02-03 10:55:00|9306.5|9304.5|9304.5|9302.5|9307.5|9305.5|9302.5|9300.5|973
1738580400000|2025-02-03 11:00:00|9303.5|9301.5|9304.5|9302.5|9304.5|9302.5|9300.5|9298.5|1115
1738580700000|2025-02-03 11:05:00|9305.5|9303.5|9309.5|9307.5|9311.5|9309.5|9302.5|9300.5|876
1738581000000|2025-02-03 11:10:00|9310.5|9308.5|9311.5|9309.5|9311.5|9309.5|9306.5|9304.5|488
1738581300000|2025-02-03 11:15:00|9310.5|9308.5|9308.5|9306.5|9311.5|9309.5|9307.5|9305.5|489
1738581600000|2025-02-03 11:20:00|9309.5|9307.5|9313.5|9311.5|9313.5|9311.5|9307|9305|572
1738581900000|2025-02-03 11:25:00|9312.5|9310.5|9312.5|9310.5|9314.5|9312.5|9311.5|9309.5|607
1738582200000|2025-02-03 11:30:00|9313.5|9311.5|9313.5|9311.5|9313.5|9311.5|9309.5|9307.5|396
1738582500000|2025-02-03 11:35:00|9312.5|9310.5|9312.5|9310.5|9315.5|9313.5|9308.5|9306.5|1147
1738582800000|2025-02-03 11:40:00|9313|9311|9316.5|9314.5|9318.5|9316.5|9312.5|9310.5|489
1738583100000|2025-02-03 11:45:00|9316|9314|9316.5|9314.5|9318.5|9316.5|9315.5|9313.5|624
1738583400000|2025-02-03 11:50:00|9317.5|9315.5|9321|9319|9321.5|9319.5|9316.5|9314.5|641
1738583700000|2025-02-03 11:55:00|9320.5|9318.5|9328|9326|9328.5|9326.5|9320.5|9318.5|872
1738584000000|2025-02-03 12:00:00|9327.5|9325.5|9326.5|9324.5|9329|9327|9322.5|9320.5|916
1738584300000|2025-02-03 12:05:00|9327.5|9325.5|9324.5|9322.5|9328.5|9326.5|9322.5|9320.5|1790
1738584600000|2025-02-03 12:10:00|9324|9322|9327.5|9325.5|9327.5|9325.5|9322.5|9320.5|1311
1738584900000|2025-02-03 12:15:00|9326.5|9324.5|9320.5|9318.5|9327.5|9325.5|9320.5|9318.5|921
1738585200000|2025-02-03 12:20:00|9320|9318|9325.5|9323.5|9325.5|9323.5|9319.5|9317.5|647
1738585500000|2025-02-03 12:25:00|9326.5|9324.5|9324.5|9322.5|9327.5|9325.5|9324|9322|502
1738585800000|2025-02-03 12:30:00|9325.5|9323.5|9328|9326|9330.5|9328.5|9325.5|9323.5|747
1738586100000|2025-02-03 12:35:00|9327.5|9325.5|9327.5|9325.5|9330.5|9328.5|9326|9324|506
1738586400000|2025-02-03 12:40:00|9327|9325|9327.5|9325.5|9329.5|9327.5|9323|9321|427
1738586700000|2025-02-03 12:45:00|9328|9326|9331|9329|9331.5|9329.5|9327.5|9325.5|325
1738587000000|2025-02-03 12:50:00|9330.5|9328.5|9333.5|9331.5|9334.5|9332.5|9329.5|9327.5|569
1738587300000|2025-02-03 12:55:00|9334|9332|9334.5|9332.5|9334.5|9332.5|9332.5|9330.5|914
1738587600000|2025-02-03 13:00:00|9333.5|9331.5|9335.5|9333.5|9338.5|9336.5|9333.5|9331.5|1313
1738587900000|2025-02-03 13:05:00|9334.5|9332.5|9327.5|9325.5|9336.5|9334.5|9325.5|9323.5|1265
1738588200000|2025-02-03 13:10:00|9328.5|9326.5|9331.5|9329.5|9332.5|9330.5|9326.5|9324.5|434
1738588500000|2025-02-03 13:15:00|9330.5|9328.5|9336.5|9334.5|9336.5|9334.5|9329.5|9327.5|847
1738588800000|2025-02-03 13:20:00|9335.5|9333.5|9340.5|9338.5|9344.5|9342.5|9335.5|9333.5|925
1738589100000|2025-02-03 13:25:00|9341|9339|9332.5|9330.5|9341|9339|9332|9330|511
1738589400000|2025-02-03 13:30:00|9333|9331|9324.5|9322.5|9335|9333|9324.5|9322.5|694
1738589700000|2025-02-03 13:35:00|9325|9323|9314.5|9312.5|9325.5|9323.5|9313|9311|1704
1738590000000|2025-02-03 13:40:00|9313.5|9311.5|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|1406
1738590300000|2025-02-03 13:45:00|9312|9310|9311.5|9309.5|9313.5|9311.5|9303.5|9301.5|1998
1738590600000|2025-02-03 13:50:00|9310.5|9308.5|9310.5|9308.5|9314.5|9312.5|9309.5|9307.5|1086
1738590900000|2025-02-03 13:55:00|9311|9309|9313.5|9311.5|9313.5|9311.5|9306.5|9304.5|903
1738591200000|2025-02-03 14:00:00|9314|9312|9312.5|9310.5|9314.5|9312.5|9306.5|9304.5|1070
1738591500000|2025-02-03 14:05:00|9311.5|9309.5|9316.5|9314.5|9318.5|9316.5|9311.5|9309.5|1117
1738591800000|2025-02-03 14:10:00|9317.5|9315.5|9315.5|9313.5|9318.5|9316.5|9310.5|9308.5|765
1738592100000|2025-02-03 14:15:00|9316.5|9314.5|9317|9315|9320|9318|9314.5|9312.5|911
1738592400000|2025-02-03 14:20:00|9316.5|9314.5|9323|9321|9324.5|9322.5|9315.5|9313.5|1064
1738592700000|2025-02-03 14:25:00|9323.5|9321.5|9321.5|9319.5|9326.5|9324.5|9320.5|9318.5|835
1738593000000|2025-02-03 14:30:00|9322.5|9320.5|9323.5|9321.5|9324.5|9322.5|9313.5|9311.5|1664
1738593300000|2025-02-03 14:35:00|9324|9322|9321.5|9319.5|9327.5|9325.5|9321.5|9319.5|1237
1738593600000|2025-02-03 14:40:00|9323.5|9321.5|9324|9322|9327.5|9325.5|9321.5|9319.5|1474
1738593900000|2025-02-03 14:45:00|9324.5|9322.5|9322.5|9320.5|9327.5|9325.5|9321.5|9319.5|1356
1738594200000|2025-02-03 14:50:00|9321.5|9319.5|9322.5|9320.5|9325.5|9323.5|9319.5|9317.5|1073
1738594500000|2025-02-03 14:55:00|9323|9321|9324|9322|9324|9322|9320.5|9318.5|540
1738594800000|2025-02-03 15:00:00|9322|9319|9327.5|9325.5|9327.5|9325.5|9313.5|9311.5|1056
1738595100000|2025-02-03 15:05:00|9327|9325|9336.5|9334.5|9338.5|9336.5|9326.5|9324.5|1724
1738595400000|2025-02-03 15:10:00|9336|9334|9335.5|9333.5|9341.5|9339.5|9333.5|9331.5|1639
1738595700000|2025-02-03 15:15:00|9334.5|9332.5|9353.5|9351.5|9354|9352|9334.5|9332.5|1477
1738596000000|2025-02-03 15:20:00|9354|9352|9322.5|9320.5|9354.5|9352.5|9321.5|9319.5|2337
1738596300000|2025-02-03 15:25:00|9323|9321|9317|9315|9327.5|9325.5|9310.5|9308.5|2859
1738596600000|2025-02-03 15:30:00|9316.5|9314.5|9305.5|9303.5|9318.5|9316.5|9297.5|9295.5|2229
1738596900000|2025-02-03 15:35:00|9304.5|9302.5|9308.5|9306.5|9318|9316|9303.5|9301.5|1670
1738597200000|2025-02-03 15:40:00|9309|9307|9297.5|9295.5|9309.5|9307.5|9294.5|9292.5|1384
1738597500000|2025-02-03 15:45:00|9298.5|9296.5|9303.5|9301.5|9306|9304|9297.5|9295.5|1078
1738597800000|2025-02-03 15:50:00|9304.5|9302.5|9300.5|9298.5|9306.5|9304.5|9298.5|9296.5|2201
1738598100000|2025-02-03 15:55:00|9300|9298|9300.5|9298.5|9300.5|9298.5|9294.5|9292.5|1058
1738598400000|2025-02-03 16:00:00|9300|9298|9305.5|9303.5|9309.5|9307.5|9292.5|9290.5|1591
1738598700000|2025-02-03 16:05:00|9306|9304|9313.5|9311.5|9317.5|9315.5|9304.5|9302.5|1422
1738599000000|2025-02-03 16:10:00|9312.5|9310.5|9319.5|9317.5|9324.5|9322.5|9312|9310|2495
1738599300000|2025-02-03 16:15:00|9318.5|9316.5|9313.5|9311.5|9319.5|9317.5|9309.5|9307.5|2161
1738599600000|2025-02-03 16:20:00|9314|9312|9309.5|9307.5|9315.5|9313.5|9309.5|9307.5|1109
1738599900000|2025-02-03 16:25:00|9310.5|9308.5|9312.5|9310.5|9313.5|9311.5|9308.5|9306.5|708
1738600200000|2025-02-03 16:30:00|9311.5|9309.5|9311|9309|9314.5|9312.5|9308.5|9306.5|553
1738600500000|2025-02-03 16:35:00|9310.5|9308.5|9306.5|9304.5|9313.5|9311.5|9305.5|9303.5|1112
1738600800000|2025-02-03 16:40:00|9306|9304|9301.5|9299.5|9308.5|9306.5|9300|9298|1045
1738601100000|2025-02-03 16:45:00|9300.5|9298.5|9306.5|9304.5|9306.5|9304.5|9299.5|9297.5|930
1738601400000|2025-02-03 16:50:00|9305.5|9303.5|9299.5|9297.5|9306.5|9304.5|9296.5|9294.5|1282
1738601700000|2025-02-03 16:55:00|9299|9297|9312.5|9310.5|9312.5|9310.5|9297.5|9295.5|1257
1738602000000|2025-02-03 17:00:00|9312|9310|9311.5|9309.5|9316.5|9314.5|9306.5|9304.5|380
1738602300000|2025-02-03 17:05:00|9312|9310|9310.5|9308.5|9313.5|9311.5|9308.5|9306.5|259
1738602600000|2025-02-03 17:10:00|9309.5|9307.5|9304.5|9302.5|9310.5|9308.5|9303.5|9301.5|343
1738602900000|2025-02-03 17:15:00|9304|9302|9301.5|9299.5|9305.5|9303.5|9300.5|9298.5|431
1738603200000|2025-02-03 17:20:00|9301|9299|9298.5|9296.5|9302.5|9300.5|9297.5|9295.5|477
1738603500000|2025-02-03 17:25:00|9299|9297|9300.5|9298.5|9302|9300|9298.5|9296.5|104
1738603800000|2025-02-03 17:30:00|9301|9299|9301.5|9299.5|9302.5|9300.5|9297.5|9295.5|223
1738604100000|2025-02-03 17:35:00|9301|9299|9298|9296|9303.5|9301.5|9296.5|9294.5|239
1738604400000|2025-02-03 17:40:00|9298.5|9296.5|9300.5|9298.5|9300.5|9298.5|9295|9293|103
1738604700000|2025-02-03 17:45:00|9299.5|9297.5|9303.5|9301.5|9303.5|9301.5|9299|9297|227
1738605000000|2025-02-03 17:50:00|9302.5|9300.5|9307|9305|9307.5|9305.5|9301.5|9299.5|478
1738605300000|2025-02-03 17:55:00|9306.5|9304.5|9313|9311|9314.5|9312.5|9303|9301|1186
1738656000000|2025-02-04 08:00:00|9283.5|9281.5|9280.5|9278.5|9284.5|9282.5|9269.5|9267|2884
1738656300000|2025-02-04 08:05:00|9279.5|9277.5|9278.5|9276.5|9284.5|9282.5|9277.5|9275.5|1299
1738656600000|2025-02-04 08:10:00|9277.5|9275.5|9274.5|9272.5|9279.5|9277.5|9272.5|9270.5|935
1738656900000|2025-02-04 08:15:00|9274|9272|9278.5|9276.5|9279.5|9277.5|9271.5|9269.5|872
1738657200000|2025-02-04 08:20:00|9277.5|9275.5|9280.5|9278.5|9283.5|9281.5|9276.5|9274.5|961
1738657500000|2025-02-04 08:25:00|9279.5|9277.5|9278.5|9276.5|9285.5|9283.5|9277.5|9275.5|611
1738657800000|2025-02-04 08:30:00|9279.5|9277.5|9290.5|9288.5|9291.5|9289.5|9277.5|9275.5|874
1738658100000|2025-02-04 08:35:00|9289.5|9287.5|9286.5|9284.5|9289.5|9287.5|9286.5|9284.5|721
1738658400000|2025-02-04 08:40:00|9285.5|9283.5|9286.5|9284.5|9287.5|9285.5|9283.5|9281.5|739
1738658700000|2025-02-04 08:45:00|9287.5|9285.5|9287.5|9285.5|9289.5|9287.5|9286.5|9284.5|632
1738659000000|2025-02-04 08:50:00|9287|9285|9285|9283|9291.5|9289.5|9284.5|9282.5|713
1738659300000|2025-02-04 08:55:00|9284.5|9282.5|9280.5|9278.5|9284.5|9282.5|9279.5|9277.5|612
1738659600000|2025-02-04 09:00:00|9279.5|9277.5|9280.5|9278.5|9281.5|9279.5|9277.5|9275.5|844
1738659900000|2025-02-04 09:05:00|9279.5|9277.5|9275.5|9273.5|9280.5|9278.5|9275.5|9273.5|1420
1738660200000|2025-02-04 09:10:00|9276.5|9274.5|9275.5|9273.5|9276.5|9274.5|9271.5|9269.5|760
1738660500000|2025-02-04 09:15:00|9274.5|9272.5|9273.5|9271.5|9275.5|9273.5|9272.5|9270.5|840
1738660800000|2025-02-04 09:20:00|9274|9272|9277.5|9275.5|9279|9277|9274|9272|569
1738661100000|2025-02-04 09:25:00|9277|9275|9276.5|9274.5|9277.5|9275.5|9273.5|9271.5|601
1738661400000|2025-02-04 09:30:00|9275.5|9273.5|9277.5|9275.5|9279.5|9277.5|9275.5|9273.5|556
1738661700000|2025-02-04 09:35:00|9277|9275|9272.5|9270.5|9277.5|9275.5|9272.5|9270.5|809
1738662000000|2025-02-04 09:40:00|9271.5|9269.5|9267.5|9265.5|9271.5|9269.5|9267.5|9265.5|959
1738662300000|2025-02-04 09:45:00|9266.5|9264.5|9269.5|9267.5|9269.5|9267.5|9265.5|9263.5|944
1738662600000|2025-02-04 09:50:00|9270.5|9268.5|9265.5|9263.5|9270.5|9268.5|9264.5|9262.5|948
1738662900000|2025-02-04 09:55:00|9264.5|9262.5|9255.5|9253.5|9266.5|9264.5|9252.5|9250.5|3410
1738663200000|2025-02-04 10:00:00|9254.5|9252.5|9260.5|9258.5|9260.5|9258.5|9250.5|9248.5|2337
1738663500000|2025-02-04 10:05:00|9259.5|9257.5|9256.5|9254.5|9259.5|9257.5|9253.5|9251.5|1333
1738663800000|2025-02-04 10:10:00|9257.5|9255.5|9255.5|9253.5|9257.5|9255.5|9252.5|9250.5|1162
1738664100000|2025-02-04 10:15:00|9254.5|9252.5|9247.5|9245.5|9254.5|9252.5|9247|9245|1501
1738664400000|2025-02-04 10:20:00|9247|9245|9255|9253|9257.5|9255.5|9246.5|9244.5|1531
1738664700000|2025-02-04 10:25:00|9255.5|9253.5|9260.5|9258.5|9260.5|9258.5|9254.5|9252.5|984
1738665000000|2025-02-04 10:30:00|9261|9259|9259.5|9257.5|9261|9259|9256.5|9254.5|767
1738665300000|2025-02-04 10:35:00|9258.5|9256.5|9259|9257|9260.5|9258.5|9257.5|9255.5|508
1738665600000|2025-02-04 10:40:00|9258.5|9256.5|9261.5|9259.5|9262.5|9260.5|9258.5|9256.5|625
1738665900000|2025-02-04 10:45:00|9262.5|9260.5|9265.5|9263.5|9265.5|9263.5|9261.5|9259.5|645
1738666200000|2025-02-04 10:50:00|9265|9263|9264.5|9262.5|9266.5|9264.5|9262.5|9260.5|620
1738666500000|2025-02-04 10:55:00|9264|9262|9267.5|9265.5|9268.5|9266.5|9264|9262|1002
1738666800000|2025-02-04 11:00:00|9268.5|9266.5|9269.5|9267.5|9269.5|9267.5|9266.5|9264.5|481
1738667100000|2025-02-04 11:05:00|9270.5|9268.5|9267|9265|9270.5|9268.5|9264.5|9262.5|649
1738667400000|2025-02-04 11:10:00|9266.5|9264.5|9266.5|9264.5|9267.5|9265.5|9264.5|9262.5|437
1738667700000|2025-02-04 11:15:00|9267.5|9265.5|9264.5|9262.5|9267.5|9265.5|9263.5|9261.5|368
1738668000000|2025-02-04 11:20:00|9264|9262|9263.5|9261.5|9264.5|9262.5|9261.5|9259.5|303
1738668300000|2025-02-04 11:25:00|9264|9262|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|230
1738668600000|2025-02-04 11:30:00|9261.5|9259.5|9259.5|9257.5|9261.5|9259.5|9258.5|9256.5|697
1738668900000|2025-02-04 11:35:00|9257.5|9255.5|9255.5|9253.5|9259.5|9257.5|9255.5|9253.5|747
1738669200000|2025-02-04 11:40:00|9256.5|9254.5|9253.5|9251.5|9258.5|9256.5|9253.5|9251.5|1445
1738669500000|2025-02-04 11:45:00|9254.5|9252.5|9254.5|9252.5|9255.5|9253.5|9253.5|9251.5|1030
1738669800000|2025-02-04 11:50:00|9253.5|9251.5|9254.5|9252.5|9255.5|9253.5|9253.5|9251.5|639
1738670100000|2025-02-04 11:55:00|9253.5|9251.5|9252.5|9250.5|9254.5|9252.5|9252.5|9250.5|859
1738670400000|2025-02-04 12:00:00|9253.5|9251.5|9253.5|9251.5|9254.5|9252.5|9249.5|9247.5|1050
1738670700000|2025-02-04 12:05:00|9254.5|9252.5|9259.5|9257.5|9259.5|9257.5|9253.5|9251.5|978
1738671000000|2025-02-04 12:10:00|9258.5|9256.5|9255.5|9253.5|9258.5|9256.5|9255.5|9253.5|994
1738671300000|2025-02-04 12:15:00|9256.5|9254.5|9257.5|9255.5|9259.5|9257.5|9255.5|9253.5|381
1738671600000|2025-02-04 12:20:00|9256.5|9254.5|9253|9251|9256.5|9254.5|9251.5|9249.5|779
1738671900000|2025-02-04 12:25:00|9252.5|9250.5|9256.5|9254.5|9258.5|9256.5|9252.5|9250.5|761
1738672200000|2025-02-04 12:30:00|9256|9254|9259.5|9257.5|9259.5|9257.5|9255.5|9253.5|781
1738672500000|2025-02-04 12:35:00|9258.5|9256.5|9260.5|9258.5|9260.5|9258.5|9258.5|9256.5|470
1738672800000|2025-02-04 12:40:00|9259.5|9257.5|9259.5|9257.5|9262.5|9260.5|9259.5|9257.5|662
1738673100000|2025-02-04 12:45:00|9260|9258|9262.5|9260.5|9264.5|9262.5|9259.5|9257.5|516
1738673400000|2025-02-04 12:50:00|9263.5|9261.5|9259.5|9257.5|9263.5|9261.5|9257.5|9255.5|863
1738673700000|2025-02-04 12:55:00|9258.5|9256.5|9253.5|9251.5|9258.5|9256.5|9253.5|9251.5|511
1738674000000|2025-02-04 13:00:00|9252.5|9250.5|9249.5|9247.5|9252.5|9250.5|9246.5|9244.5|1010
1738674300000|2025-02-04 13:05:00|9250.5|9248.5|9254.5|9252.5|9255.5|9253.5|9249.5|9247.5|967
1738674600000|2025-02-04 13:10:00|9255|9253|9256.5|9254.5|9258.5|9256.5|9253.5|9251.5|824
1738674900000|2025-02-04 13:15:00|9257.5|9255.5|9263|9261|9264.5|9262.5|9256.5|9254.5|950
1738675200000|2025-02-04 13:20:00|9263.5|9261.5|9258.5|9256.5|9264.5|9262.5|9258.5|9256.5|1165
1738675500000|2025-02-04 13:25:00|9257.5|9255.5|9255.5|9253.5|9260.5|9258.5|9255.5|9253.5|1099
1738675800000|2025-02-04 13:30:00|9254.5|9252.5|9251.5|9249.5|9255|9253|9250|9248|1042
1738676100000|2025-02-04 13:35:00|9252|9250|9249.5|9247.5|9254.5|9252.5|9249.5|9247.5|685
1738676400000|2025-02-04 13:40:00|9250.5|9248.5|9252.5|9250.5|9253.5|9251.5|9247.5|9245.5|883
1738676700000|2025-02-04 13:45:00|9250.5|9248.5|9247.5|9245.5|9252.5|9250.5|9247.5|9245.5|483
1738677000000|2025-02-04 13:50:00|9246.5|9244.5|9243|9241|9246.5|9244.5|9240.5|9238.5|1060
1738677300000|2025-02-04 13:55:00|9242.5|9240.5|9250.5|9248.5|9251.5|9249.5|9242.5|9240.5|1052
1738677600000|2025-02-04 14:00:00|9249.5|9247.5|9256.5|9254.5|9257.5|9255.5|9249.5|9247.5|1510
1738677900000|2025-02-04 14:05:00|9255.5|9253.5|9261.5|9259.5|9261.5|9259.5|9253.5|9251.5|903
1738678200000|2025-02-04 14:10:00|9260.5|9258.5|9258.5|9256.5|9261.5|9259.5|9256.5|9254.5|582
1738678500000|2025-02-04 14:15:00|9259.5|9257.5|9265.5|9263.5|9266.5|9264.5|9257.5|9255.5|498
1738678800000|2025-02-04 14:20:00|9264.5|9262.5|9268.5|9266.5|9269.5|9267.5|9262.5|9260.5|897
1738679100000|2025-02-04 14:25:00|9269|9267|9272.5|9270.5|9272.5|9270.5|9268.5|9266.5|603
1738679400000|2025-02-04 14:30:00|9271.5|9269.5|9268.5|9266.5|9274.5|9272.5|9268.5|9266.5|819
1738679700000|2025-02-04 14:35:00|9269.5|9267.5|9267.5|9265.5|9269.5|9267.5|9264.5|9262.5|1443
1738680000000|2025-02-04 14:40:00|9268.5|9266.5|9269.5|9267.5|9273.5|9271.5|9268.5|9266.5|1130
1738680300000|2025-02-04 14:45:00|9270.5|9268.5|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|1183
1738680600000|2025-02-04 14:50:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9267.5|9265.5|1483
1738680900000|2025-02-04 14:55:00|9272|9270|9270.5|9268.5|9273.5|9271.5|9270.5|9268.5|648
1738681200000|2025-02-04 15:00:00|9270|9268|9278|9276|9283|9281|9270|9268|1911
1738681500000|2025-02-04 15:05:00|9278.5|9276.5|9271.5|9269.5|9278.5|9276.5|9266.5|9264.5|1259
1738681800000|2025-02-04 15:10:00|9272|9270|9264.5|9262.5|9275.5|9273.5|9264.5|9262.5|1068
1738682100000|2025-02-04 15:15:00|9263.5|9261.5|9269.5|9267.5|9269.5|9267.5|9262.5|9260.5|1050
1738682400000|2025-02-04 15:20:00|9270|9268|9266.5|9264.5|9273|9271|9266.5|9264.5|829
1738682700000|2025-02-04 15:25:00|9265.5|9263.5|9260.5|9258.5|9267.5|9265.5|9260.5|9258.5|1110
1738683000000|2025-02-04 15:30:00|9261.5|9259.5|9256.5|9254.5|9262.5|9260.5|9255.5|9253.5|1530
1738683300000|2025-02-04 15:35:00|9256|9254|9262.5|9260.5|9264.5|9262.5|9256|9254|1163
1738683600000|2025-02-04 15:40:00|9263.5|9261.5|9258.5|9256.5|9265.5|9263.5|9257.5|9255.5|629
1738683900000|2025-02-04 15:45:00|9259.5|9257.5|9263.5|9261.5|9265.5|9263.5|9258.5|9256.5|704
1738684200000|2025-02-04 15:50:00|9264.5|9262.5|9268.5|9266.5|9268.5|9266.5|9263.5|9261.5|581
1738684500000|2025-02-04 15:55:00|9269|9267|9267.5|9265.5|9270.5|9268.5|9266.5|9264.5|933
1738684800000|2025-02-04 16:00:00|9269.5|9267.5|9280.5|9278.5|9281.5|9279.5|9269.5|9267.5|1297
1738685100000|2025-02-04 16:05:00|9279.5|9277.5|9278.5|9276.5|9280.5|9278.5|9276.5|9274.5|1078
1738685400000|2025-02-04 16:10:00|9279.5|9277.5|9277.5|9275.5|9282.5|9280.5|9276.5|9274.5|1959
1738685700000|2025-02-04 16:15:00|9276.5|9274.5|9278.5|9276.5|9283.5|9281.5|9276.5|9274.5|1572
1738686000000|2025-02-04 16:20:00|9277.5|9275.5|9282|9280|9282.5|9280.5|9277.5|9275.5|732
1738686300000|2025-02-04 16:25:00|9281.5|9279.5|9284.5|9282.5|9286.5|9284.5|9281.5|9279.5|679
1738686600000|2025-02-04 16:30:00|9285|9283|9282.5|9280.5|9287.5|9285.5|9282.5|9280.5|778
1738686900000|2025-02-04 16:35:00|9284.5|9282.5|9279.5|9277.5|9286.5|9284.5|9279.5|9277.5|455
1738687200000|2025-02-04 16:40:00|9280|9278|9275.5|9273.5|9280.5|9278.5|9274.5|9272.5|627
1738687500000|2025-02-04 16:45:00|9276.5|9274.5|9276|9274|9277.5|9275.5|9274.5|9272.5|942
1738687800000|2025-02-04 16:50:00|9276.5|9274.5|9276.5|9274.5|9277.5|9275.5|9275.5|9273.5|322
1738688100000|2025-02-04 16:55:00|9277.5|9275.5|9276.5|9274.5|9278.5|9276.5|9274.5|9272.5|369
1738688400000|2025-02-04 17:00:00|9275.5|9273.5|9275.5|9273.5|9276.5|9274.5|9274.5|9272.5|857
1738688700000|2025-02-04 17:05:00|9274.5|9272.5|9273.5|9271.5|9275.5|9273.5|9272.5|9270.5|315
1738689000000|2025-02-04 17:10:00|9274|9272|9277.5|9275.5|9277.5|9275.5|9273.5|9271.5|220
1738689300000|2025-02-04 17:15:00|9276.5|9274.5|9280.5|9278.5|9280.5|9278.5|9276.5|9274.5|235
1738689600000|2025-02-04 17:20:00|9281|9279|9281.5|9279.5|9281.5|9279.5|9280.5|9278.5|329
1738689900000|2025-02-04 17:25:00|9282.5|9280.5|9284.5|9282.5|9285.5|9283.5|9281.5|9279.5|335
1738690200000|2025-02-04 17:30:00|9284|9282|9283.5|9281.5|9284.5|9282.5|9281.5|9279.5|293
1738690500000|2025-02-04 17:35:00|9284|9282|9279.5|9277.5|9284.5|9282.5|9279.5|9277.5|167
1738690800000|2025-02-04 17:40:00|9279|9277|9276.5|9274.5|9279.5|9277.5|9275.5|9273.5|354
1738691100000|2025-02-04 17:45:00|9276|9274|9275.5|9273.5|9276.5|9274.5|9275|9273|99
1738691400000|2025-02-04 17:50:00|9276.5|9274.5|9275.5|9273.5|9277.5|9275.5|9275|9273|279
1738691700000|2025-02-04 17:55:00|9275|9273|9279|9277|9280|9278|9275|9273|163
1738742400000|2025-02-05 08:00:00|9307|9305|9311|9309|9315.5|9313.5|9302.5|9300.5|1891
1738742700000|2025-02-05 08:05:00|9311.5|9309.5|9307|9305|9313.5|9311.5|9306.5|9304.5|1158
1738743000000|2025-02-05 08:10:00|9306.5|9304.5|9308.5|9306.5|9308.5|9306.5|9302.5|9300.5|810
1738743300000|2025-02-05 08:15:00|9307.5|9305.5|9308.5|9306.5|9309.5|9307.5|9306.5|9304.5|762
1738743600000|2025-02-05 08:20:00|9308|9306|9314.5|9312.5|9314.5|9312.5|9307.5|9305.5|675
1738743900000|2025-02-05 08:25:00|9313.5|9311.5|9312.5|9310.5|9316.5|9314.5|9311.5|9309.5|1175
1738744200000|2025-02-05 08:30:00|9313.5|9311.5|9315.5|9313.5|9315.5|9313.5|9311.5|9309.5|655
1738744500000|2025-02-05 08:35:00|9316.5|9314.5|9318.5|9316.5|9322.5|9320.5|9316.5|9314.5|871
1738744800000|2025-02-05 08:40:00|9319.5|9317.5|9325.5|9323.5|9325.5|9323.5|9318.5|9316.5|723
1738745100000|2025-02-05 08:45:00|9325|9323|9323.5|9321.5|9326.5|9324.5|9322.5|9320.5|867
1738745400000|2025-02-05 08:50:00|9324|9322|9325.5|9323.5|9326.5|9324.5|9322.5|9320.5|907
1738745700000|2025-02-05 08:55:00|9326.5|9324.5|9329.5|9327.5|9331.5|9329.5|9326.5|9324.5|626
1738746000000|2025-02-05 09:00:00|9328.5|9326.5|9334.5|9332.5|9335.5|9333.5|9327.5|9325.5|940
1738746300000|2025-02-05 09:05:00|9335|9333|9333.5|9331.5|9337.5|9335.5|9332.5|9330.5|740
1738746600000|2025-02-05 09:10:00|9334.5|9332.5|9330.5|9328.5|9334.5|9332.5|9329.5|9327.5|563
1738746900000|2025-02-05 09:15:00|9331|9329|9327.5|9325.5|9333.5|9331.5|9326.5|9324.5|784
1738747200000|2025-02-05 09:20:00|9328.5|9326.5|9328.5|9326.5|9330.5|9328.5|9327.5|9325.5|587
1738747500000|2025-02-05 09:25:00|9327.5|9325.5|9329.5|9327.5|9331|9329|9327.5|9325.5|638
1738747800000|2025-02-05 09:30:00|9330|9328|9335.5|9333.5|9336.5|9334.5|9329.5|9327.5|589
1738748100000|2025-02-05 09:35:00|9334.5|9332.5|9332.5|9330.5|9336.5|9334.5|9332.5|9330.5|915
1738748400000|2025-02-05 09:40:00|9331.5|9329.5|9333.5|9331.5|9335.5|9333.5|9331.5|9329.5|510
1738748700000|2025-02-05 09:45:00|9334|9332|9329.5|9327.5|9334.5|9332.5|9328.5|9326.5|708
1738749000000|2025-02-05 09:50:00|9328.5|9326.5|9329.5|9327.5|9331.5|9329.5|9328.5|9326.5|793
1738749300000|2025-02-05 09:55:00|9330|9328|9335.5|9333.5|9335.5|9333.5|9330|9328|6045
1738749600000|2025-02-05 10:00:00|9336.5|9334.5|9343.5|9341.5|9344.5|9342.5|9335.5|9333.5|3003
1738749900000|2025-02-05 10:05:00|9342.5|9340.5|9345.5|9343.5|9346.5|9344.5|9342.5|9340.5|1042
1738750200000|2025-02-05 10:10:00|9344.5|9342.5|9342.5|9340.5|9347.5|9345.5|9342.5|9340.5|1574
1738750500000|2025-02-05 10:15:00|9341.5|9339.5|9343.5|9341.5|9343.5|9341.5|9339.5|9337.5|1200
1738750800000|2025-02-05 10:20:00|9342.5|9340.5|9345.5|9343.5|9346.5|9344.5|9342.5|9340.5|1085
1738751100000|2025-02-05 10:25:00|9346|9344|9345.5|9343.5|9346|9344|9342.5|9340.5|915
1738751400000|2025-02-05 10:30:00|9346.5|9344.5|9344.5|9342.5|9346.5|9344.5|9341.5|9339.5|769
1738751700000|2025-02-05 10:35:00|9343.5|9341.5|9347.5|9345.5|9347.5|9345.5|9343.5|9341.5|699
1738752000000|2025-02-05 10:40:00|9346.5|9344.5|9348.5|9346.5|9348.5|9346.5|9346.5|9344.5|493
1738752300000|2025-02-05 10:45:00|9347.5|9345.5|9344.5|9342.5|9348.5|9346.5|9344.5|9342.5|749
1738752600000|2025-02-05 10:50:00|9343.5|9341.5|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|591
1738752900000|2025-02-05 10:55:00|9345.5|9343.5|9343.5|9341.5|9345.5|9343.5|9341.5|9339.5|387
1738753200000|2025-02-05 11:00:00|9344.5|9342.5|9342.5|9340.5|9345.5|9343.5|9341.5|9339.5|622
1738753500000|2025-02-05 11:05:00|9342|9340|9339|9337|9342|9340|9336.5|9334.5|1192
1738753800000|2025-02-05 11:10:00|9339.5|9337.5|9339.5|9337.5|9340.5|9338.5|9337.5|9335.5|878
1738754100000|2025-02-05 11:15:00|9338.5|9336.5|9342.5|9340.5|9343.5|9341.5|9338|9336|402
1738754400000|2025-02-05 11:20:00|9343|9341|9342.5|9340.5|9345.5|9343.5|9342.5|9340.5|780
1738754700000|2025-02-05 11:25:00|9343.5|9341.5|9347.5|9345.5|9348.5|9346.5|9343.5|9341.5|700
1738755000000|2025-02-05 11:30:00|9348.5|9346.5|9347.5|9345.5|9348.5|9346.5|9347.5|9345.5|427
1738755300000|2025-02-05 11:35:00|9346.5|9344.5|9345.5|9343.5|9347.5|9345.5|9343.5|9341.5|1108
1738755600000|2025-02-05 11:40:00|9345|9343|9347.5|9345.5|9348.5|9346.5|9344.5|9342.5|446
1738755900000|2025-02-05 11:45:00|9348.5|9346.5|9344.5|9342.5|9348.5|9346.5|9344.5|9342.5|572
1738756200000|2025-02-05 11:50:00|9345.5|9343.5|9343.5|9341.5|9345.5|9343.5|9341.5|9339.5|990
1738756500000|2025-02-05 11:55:00|9342.5|9340.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|488
1738756800000|2025-02-05 12:00:00|9342.5|9340.5|9344.5|9342.5|9345.5|9343.5|9342.5|9340.5|568
1738757100000|2025-02-05 12:05:00|9344|9342|9347.5|9345.5|9347.5|9345.5|9343.5|9341.5|198
1738757400000|2025-02-05 12:10:00|9348.5|9346.5|9351.5|9349.5|9352.5|9350.5|9348.5|9346.5|691
1738757700000|2025-02-05 12:15:00|9352.5|9350.5|9352.5|9350.5|9353.5|9351.5|9351.5|9349.5|532
1738758000000|2025-02-05 12:20:00|9352|9350|9353.5|9351.5|9354.5|9352.5|9351.5|9349.5|453
1738758300000|2025-02-05 12:25:00|9354.5|9352.5|9358.5|9356.5|9359.5|9357.5|9353.5|9351.5|693
1738758600000|2025-02-05 12:30:00|9357.5|9355.5|9355.5|9353.5|9358.5|9356.5|9355.5|9353.5|643
1738758900000|2025-02-05 12:35:00|9356.5|9354.5|9355.5|9353.5|9357.5|9355.5|9355.5|9353.5|575
1738759200000|2025-02-05 12:40:00|9356.5|9354.5|9354.5|9352.5|9356.5|9354.5|9352.5|9350.5|417
1738759500000|2025-02-05 12:45:00|9355|9353|9358|9356|9358.5|9356.5|9355|9353|400
1738759800000|2025-02-05 12:50:00|9357.5|9355.5|9361.5|9359.5|9362.5|9360.5|9357.5|9355.5|563
1738760100000|2025-02-05 12:55:00|9362.5|9360.5|9362.5|9360.5|9364.5|9362.5|9360.5|9358.5|876
1738760400000|2025-02-05 13:00:00|9361.5|9359.5|9357.5|9355.5|9361.5|9359.5|9356.5|9354.5|842
1738760700000|2025-02-05 13:05:00|9356.5|9354.5|9357.5|9355.5|9358.5|9356.5|9352.5|9350.5|710
1738761000000|2025-02-05 13:10:00|9356.5|9354.5|9365|9363|9365|9363|9356.5|9354.5|876
1738761300000|2025-02-05 13:15:00|9365.5|9363.5|9356.5|9354.5|9365.5|9363.5|9353.5|9351.5|1582
1738761600000|2025-02-05 13:20:00|9357|9355|9357.5|9355.5|9358.5|9356.5|9351.5|9349.5|712
1738761900000|2025-02-05 13:25:00|9358.5|9356.5|9359.5|9357.5|9360.5|9358.5|9355.5|9353.5|433
1738762200000|2025-02-05 13:30:00|9361.5|9359.5|9358.5|9356.5|9365.5|9363.5|9357.5|9355.5|1284
1738762500000|2025-02-05 13:35:00|9357.5|9355.5|9362|9360|9363.5|9361.5|9357.5|9355.5|481
1738762800000|2025-02-05 13:40:00|9362.5|9360.5|9361.5|9359.5|9363.5|9361.5|9359.5|9357.5|940
1738763100000|2025-02-05 13:45:00|9361|9359|9358.5|9356.5|9361.5|9359.5|9357.5|9355.5|714
1738763400000|2025-02-05 13:50:00|9359|9357|9353.5|9351.5|9359.5|9357.5|9352.5|9350.5|1176
1738763700000|2025-02-05 13:55:00|9354.5|9352.5|9347.5|9345.5|9355|9353|9346.5|9344.5|1081
1738764000000|2025-02-05 14:00:00|9348.5|9346.5|9343.5|9341.5|9349.5|9347.5|9340.5|9338.5|1518
1738764300000|2025-02-05 14:05:00|9344.5|9342.5|9346.5|9344.5|9349.5|9347.5|9342.5|9340.5|1077
1738764600000|2025-02-05 14:10:00|9347.5|9345.5|9351.5|9349.5|9353.5|9351.5|9345.5|9343.5|755
1738764900000|2025-02-05 14:15:00|9350.5|9348.5|9353.5|9351.5|9357.5|9355.5|9350.5|9348.5|739
1738765200000|2025-02-05 14:20:00|9354.5|9352.5|9358.5|9356.5|9361|9359|9354.5|9352.5|1472
1738765500000|2025-02-05 14:25:00|9357.5|9355.5|9357.5|9355.5|9358.5|9356.5|9352.5|9350.5|1319
1738765800000|2025-02-05 14:30:00|9357|9355|9363.5|9361.5|9364.5|9362.5|9356.5|9354.5|1181
1738766100000|2025-02-05 14:35:00|9362.5|9360.5|9362.5|9360.5|9364.5|9362.5|9360.5|9358.5|922
1738766400000|2025-02-05 14:40:00|9363.5|9361.5|9363.5|9361.5|9364.5|9362.5|9361.5|9359.5|1271
1738766700000|2025-02-05 14:45:00|9364|9362|9376.5|9374.5|9376.5|9374.5|9361.5|9359.5|1900
1738767000000|2025-02-05 14:50:00|9374.5|9372.5|9368.5|9366.5|9375.5|9373.5|9368.5|9366.5|1431
1738767300000|2025-02-05 14:55:00|9367.5|9365.5|9370.5|9368.5|9371|9369|9365.5|9363.5|1300
1738767600000|2025-02-05 15:00:00|9378|9375|9378.5|9376.5|9382.5|9380.5|9374|9371|2312
1738767900000|2025-02-05 15:05:00|9378|9376|9375.5|9373.5|9378.5|9376.5|9371.5|9369.5|1200
1738768200000|2025-02-05 15:10:00|9376.5|9374.5|9376.5|9374.5|9377.5|9375.5|9373|9371|921
1738768500000|2025-02-05 15:15:00|9377|9375|9383.5|9381.5|9385|9383|9377|9375|1117
1738768800000|2025-02-05 15:20:00|9382.5|9380.5|9378.5|9376.5|9384.5|9382.5|9374.5|9372.5|957
1738769100000|2025-02-05 15:25:00|9379|9377|9379.5|9377.5|9380.5|9378.5|9374.5|9372.5|1290
1738769400000|2025-02-05 15:30:00|9380.5|9378.5|9376.5|9374.5|9382|9380|9376.5|9374.5|1441
1738769700000|2025-02-05 15:35:00|9375.5|9373.5|9374.5|9372.5|9379.5|9377.5|9370|9368|1203
1738770000000|2025-02-05 15:40:00|9375.5|9373.5|9378.5|9376.5|9379.5|9377.5|9374.5|9372.5|1095
1738770300000|2025-02-05 15:45:00|9379.5|9377.5|9368.5|9366.5|9379.5|9377.5|9367.5|9365.5|1655
1738770600000|2025-02-05 15:50:00|9367.5|9365.5|9366.5|9364.5|9370.5|9368.5|9362.5|9360.5|2250
1738770900000|2025-02-05 15:55:00|9367.5|9365.5|9374.5|9372.5|9375.5|9373.5|9367.5|9365.5|922
1738771200000|2025-02-05 16:00:00|9373.5|9371.5|9377.5|9375.5|9379.5|9377.5|9373.5|9371.5|1606
1738771500000|2025-02-05 16:05:00|9378.5|9376.5|9378.5|9376.5|9380.5|9378.5|9376.5|9374.5|1387
1738771800000|2025-02-05 16:10:00|9379|9377|9374.5|9372.5|9380.5|9378.5|9372.5|9370.5|2553
1738772100000|2025-02-05 16:15:00|9373.5|9371.5|9374.5|9372.5|9377.5|9375.5|9372.5|9370.5|2418
1738772400000|2025-02-05 16:20:00|9375.5|9373.5|9376.5|9374.5|9377.5|9375.5|9374.5|9372.5|501
1738772700000|2025-02-05 16:25:00|9377|9375|9373.5|9371.5|9377.5|9375.5|9372.5|9370.5|611
1738773000000|2025-02-05 16:30:00|9374.5|9372.5|9376.5|9374.5|9377.5|9375.5|9374.5|9372.5|523
1738773300000|2025-02-05 16:35:00|9375.5|9373.5|9375.5|9373.5|9377.5|9375.5|9374.5|9372.5|745
1738773600000|2025-02-05 16:40:00|9374.5|9372.5|9373.5|9371.5|9375.5|9373.5|9372.5|9370.5|664
1738773900000|2025-02-05 16:45:00|9372.5|9370.5|9368.5|9366.5|9372.5|9370.5|9368|9366|767
1738774200000|2025-02-05 16:50:00|9369.5|9367.5|9371.5|9369.5|9372.5|9370.5|9368.5|9366.5|401
1738774500000|2025-02-05 16:55:00|9372|9370|9371.5|9369.5|9373.5|9371.5|9369.5|9367.5|603
1738774800000|2025-02-05 17:00:00|9370.5|9368.5|9375.5|9373.5|9375.5|9373.5|9370.5|9368.5|713
1738775100000|2025-02-05 17:05:00|9376|9374|9372.5|9370.5|9377.5|9375.5|9372|9370|311
1738775400000|2025-02-05 17:10:00|9373.5|9371.5|9374.5|9372.5|9374.5|9372.5|9372.5|9370.5|224
1738775700000|2025-02-05 17:15:00|9375|9373|9374.5|9372.5|9377.5|9375.5|9374.5|9372.5|421
1738776000000|2025-02-05 17:20:00|9373.5|9371.5|9369.5|9367.5|9375.5|9373.5|9368.5|9366.5|391
1738776300000|2025-02-05 17:25:00|9369|9367|9369.5|9367.5|9372.5|9370.5|9368.5|9366.5|389
1738776600000|2025-02-05 17:30:00|9368.5|9366.5|9370|9368|9371.5|9369.5|9368.5|9366.5|210
1738776900000|2025-02-05 17:35:00|9369.5|9367.5|9369.5|9367.5|9370.5|9368.5|9367|9365|431
1738777200000|2025-02-05 17:40:00|9368.5|9366.5|9369.5|9367.5|9369.5|9367.5|9368.5|9366.5|357
1738777500000|2025-02-05 17:45:00|9370.5|9368.5|9375.5|9373.5|9375.5|9373.5|9369.5|9367.5|345
1738777800000|2025-02-05 17:50:00|9376.5|9374.5|9377.5|9375.5|9378.5|9376.5|9376.5|9374.5|328
1738778100000|2025-02-05 17:55:00|9378.5|9376.5|9375.5|9373.5|9378.5|9376.5|9375.5|9373.5|252
1738828800000|2025-02-06 08:00:00|9369|9367|9360.5|9358.5|9377.5|9375.5|9358.5|9356.5|1981
1738829100000|2025-02-06 08:05:00|9361.5|9359.5|9360.5|9358.5|9365.5|9363.5|9360|9358|811
1738829400000|2025-02-06 08:10:00|9359.5|9357.5|9358.5|9356.5|9360.5|9358.5|9355.5|9353.5|981
1738829700000|2025-02-06 08:15:00|9358|9356|9363.5|9361.5|9363.5|9361.5|9357.5|9355.5|686
1738830000000|2025-02-06 08:20:00|9362.5|9360.5|9359.5|9357.5|9364.5|9362.5|9357.5|9355.5|953
1738830300000|2025-02-06 08:25:00|9360.5|9358.5|9354.5|9352.5|9360.5|9358.5|9353.5|9351.5|606
1738830600000|2025-02-06 08:30:00|9355.5|9353.5|9356.5|9354.5|9357.5|9355.5|9352.5|9350.5|1333
1738830900000|2025-02-06 08:35:00|9357.5|9355.5|9363.5|9361.5|9364.5|9362.5|9354.5|9352.5|1613
1738831200000|2025-02-06 08:40:00|9364.5|9362.5|9364.5|9362.5|9368.5|9366.5|9363|9361|737
1738831500000|2025-02-06 08:45:00|9363.5|9361.5|9365.5|9363.5|9365.5|9363.5|9360.5|9358.5|681
1738831800000|2025-02-06 08:50:00|9364.5|9362.5|9362.5|9360.5|9364.5|9362.5|9361.5|9359.5|427
1738832100000|2025-02-06 08:55:00|9362|9360|9356.5|9354.5|9363.5|9361.5|9355.5|9353.5|724
1738832400000|2025-02-06 09:00:00|9356|9354|9360.5|9358.5|9360.5|9358.5|9356|9354|651
1738832700000|2025-02-06 09:05:00|9359.5|9357.5|9359.5|9357.5|9363.5|9361.5|9358.5|9356.5|476
1738833000000|2025-02-06 09:10:00|9360|9358|9356.5|9354.5|9360.5|9358.5|9355.5|9353.5|829
1738833300000|2025-02-06 09:15:00|9357.5|9355.5|9354.5|9352.5|9357.5|9355.5|9353.5|9351.5|399
1738833600000|2025-02-06 09:20:00|9355.5|9353.5|9351.5|9349.5|9356|9354|9351.5|9349.5|658
1738833900000|2025-02-06 09:25:00|9352.5|9350.5|9357.5|9355.5|9357.5|9355.5|9352.5|9350.5|745
1738834200000|2025-02-06 09:30:00|9364.5|9362.5|9364.5|9362.5|9368|9366|9361.5|9359.5|977
1738834500000|2025-02-06 09:35:00|9365.5|9363.5|9362.5|9360.5|9365.5|9363.5|9360.5|9358.5|528
1738834800000|2025-02-06 09:40:00|9361.5|9359.5|9361.5|9359.5|9361.5|9359.5|9358.5|9356.5|460
1738835100000|2025-02-06 09:45:00|9363.5|9361.5|9367.5|9365.5|9367.5|9365.5|9361.5|9359.5|549
1738835400000|2025-02-06 09:50:00|9367|9365|9369.5|9367.5|9374.5|9372.5|9366.5|9364.5|947
1738835700000|2025-02-06 09:55:00|9369|9367|9374.5|9372.5|9375.5|9373.5|9367.5|9365.5|700
1738836000000|2025-02-06 10:00:00|9373.5|9371.5|9376.5|9374.5|9378.5|9376.5|9371.5|9369.5|1282
1738836300000|2025-02-06 10:05:00|9377.5|9375.5|9377.5|9375.5|9383.5|9381.5|9376|9374|1051
1738836600000|2025-02-06 10:10:00|9378.5|9376.5|9381.5|9379.5|9386.5|9384.5|9378.5|9376.5|1405
1738836900000|2025-02-06 10:15:00|9382.5|9380.5|9385.5|9383.5|9385.5|9383.5|9378.5|9376.5|999
1738837200000|2025-02-06 10:20:00|9386|9384|9393.5|9391.5|9393.5|9391.5|9385.5|9383.5|1270
1738837500000|2025-02-06 10:25:00|9392.5|9390.5|9388.5|9386.5|9394.5|9392.5|9388.5|9386.5|849
1738837800000|2025-02-06 10:30:00|9389.5|9387.5|9390.5|9388.5|9390.5|9388.5|9388.5|9386.5|805
1738838100000|2025-02-06 10:35:00|9391.5|9389.5|9387.5|9385.5|9391.5|9389.5|9386.5|9384.5|746
1738838400000|2025-02-06 10:40:00|9388.5|9386.5|9386.5|9384.5|9390.5|9388.5|9386.5|9384.5|697
1738838700000|2025-02-06 10:45:00|9387.5|9385.5|9385.5|9383.5|9388.5|9386.5|9384.5|9382.5|857
1738839000000|2025-02-06 10:50:00|9385|9383|9385|9383|9387.5|9385.5|9384.5|9382.5|555
1738839300000|2025-02-06 10:55:00|9384.5|9382.5|9385.5|9383.5|9385.5|9383.5|9382.5|9380.5|619
1738839600000|2025-02-06 11:00:00|9386.5|9384.5|9389.5|9387.5|9389.5|9387.5|9384.5|9382.5|554
1738839900000|2025-02-06 11:05:00|9389|9387|9386.5|9384.5|9389.5|9387.5|9384.5|9382.5|531
1738840200000|2025-02-06 11:10:00|9387|9385|9382|9380|9387|9385|9381.5|9379.5|755
1738840500000|2025-02-06 11:15:00|9382.5|9380.5|9385.5|9383.5|9386.5|9384.5|9382|9380|469
1738840800000|2025-02-06 11:20:00|9386.5|9384.5|9385.5|9383.5|9388.5|9386.5|9384.5|9382.5|597
1738841100000|2025-02-06 11:25:00|9386.5|9384.5|9384.5|9382.5|9386.5|9384.5|9383|9381|1140
1738841400000|2025-02-06 11:30:00|9385|9383|9386|9384|9386.5|9384.5|9382.5|9380.5|871
1738841700000|2025-02-06 11:35:00|9386.5|9384.5|9389.5|9387.5|9390.5|9388.5|9385.5|9383.5|513
1738842000000|2025-02-06 11:40:00|9388.5|9386.5|9388|9386|9389.5|9387.5|9387.5|9385.5|737
1738842300000|2025-02-06 11:45:00|9387.5|9385.5|9385.5|9383.5|9390.5|9388.5|9385.5|9383.5|1017
1738842600000|2025-02-06 11:50:00|9386|9384|9390.5|9388.5|9391|9389|9385.5|9383.5|704
1738842900000|2025-02-06 11:55:00|9389.5|9387.5|9391|9388|9391.5|9389.5|9386|9383|1499
1738843200000|2025-02-06 12:00:00|9390|9387|9424.5|9422.5|9435.5|9433.5|9387.5|9385.5|5740
1738843500000|2025-02-06 12:05:00|9425|9423|9411.5|9409.5|9430.5|9428.5|9411.5|9409.5|2948
1738843800000|2025-02-06 12:10:00|9412.5|9410.5|9396|9394|9416.5|9414.5|9395.5|9393.5|4166
1738844100000|2025-02-06 12:15:00|9395.5|9393.5|9388.5|9386.5|9398|9396|9384.5|9382.5|3589
1738844400000|2025-02-06 12:20:00|9386.5|9384.5|9377.5|9375.5|9391.5|9389.5|9376.5|9374.5|3357
1738844700000|2025-02-06 12:25:00|9378.5|9376.5|9387.5|9385.5|9392.5|9390.5|9375.5|9373.5|2567
1738845000000|2025-02-06 12:30:00|9386.5|9384.5|9381.5|9379.5|9389.5|9387.5|9379.5|9377.5|2817
1738845300000|2025-02-06 12:35:00|9382.5|9380.5|9382.5|9380.5|9382.5|9380.5|9373.5|9371.5|2628
1738845600000|2025-02-06 12:40:00|9380.5|9378.5|9378.5|9376.5|9380.5|9378.5|9371.5|9369.5|1620
1738845900000|2025-02-06 12:45:00|9379|9377|9378|9376|9385.5|9383.5|9377.5|9375.5|1517
1738846200000|2025-02-06 12:50:00|9378.5|9376.5|9384.5|9382.5|9385.5|9383.5|9371.5|9369.5|1778
1738846500000|2025-02-06 12:55:00|9385.5|9383.5|9384.5|9382.5|9386|9384|9380.5|9378.5|1494
1738846800000|2025-02-06 13:00:00|9383.5|9381.5|9373.5|9371.5|9384.5|9382.5|9371.5|9369.5|1294
1738847100000|2025-02-06 13:05:00|9374|9372|9369|9367|9376.5|9374.5|9368.5|9366.5|1412
1738847400000|2025-02-06 13:10:00|9370|9368|9373.5|9371.5|9373.5|9371.5|9363.5|9361.5|2210
1738847700000|2025-02-06 13:15:00|9372.5|9370.5|9368.5|9366.5|9373.5|9371.5|9364|9362|1566
1738848000000|2025-02-06 13:20:00|9367.5|9365.5|9374.5|9372.5|9374.5|9372.5|9363.5|9361.5|1372
1738848300000|2025-02-06 13:25:00|9373.5|9371.5|9371|9369|9375.5|9373.5|9371|9369|1138
1738848600000|2025-02-06 13:30:00|9374|9371|9370|9368|9376.5|9374.5|9368.5|9366.5|1428
1738848900000|2025-02-06 13:35:00|9369.5|9367.5|9379.5|9377.5|9379.5|9377.5|9369.5|9367.5|1375
1738849200000|2025-02-06 13:40:00|9380.5|9378.5|9390.5|9388.5|9391.5|9389.5|9378.5|9376.5|1509
1738849500000|2025-02-06 13:45:00|9391|9389|9392.5|9390.5|9399.5|9397.5|9390.5|9388.5|1841
1738849800000|2025-02-06 13:50:00|9393|9391|9399.5|9397.5|9401.5|9399.5|9391.5|9389.5|1078
1738850100000|2025-02-06 13:55:00|9400|9398|9399|9397|9400.5|9398.5|9394.5|9392.5|1099
1738850400000|2025-02-06 14:00:00|9398.5|9396.5|9389.5|9387.5|9402.5|9400.5|9389.5|9387.5|1772
1738850700000|2025-02-06 14:05:00|9390.5|9388.5|9389.5|9387.5|9392.5|9390.5|9386.5|9384.5|1390
1738851000000|2025-02-06 14:10:00|9390.5|9388.5|9381|9379|9391|9389|9380.5|9378.5|960
1738851300000|2025-02-06 14:15:00|9381.5|9379.5|9379.5|9377.5|9383.5|9381.5|9376.5|9374.5|1084
1738851600000|2025-02-06 14:20:00|9378.5|9376.5|9371.5|9369.5|9380.5|9378.5|9370.5|9368.5|1376
1738851900000|2025-02-06 14:25:00|9372.5|9370.5|9378.5|9376.5|9379.5|9377.5|9372.5|9370.5|967
1738852200000|2025-02-06 14:30:00|9379.5|9377.5|9370.5|9368.5|9380.5|9378.5|9368.5|9366.5|1032
1738852500000|2025-02-06 14:35:00|9369.5|9367.5|9361.5|9359.5|9372.5|9370.5|9361.5|9359.5|2036
1738852800000|2025-02-06 14:40:00|9360.5|9358.5|9360.5|9358.5|9362.5|9360.5|9356.5|9354.5|2323
1738853100000|2025-02-06 14:45:00|9359.5|9357.5|9349.5|9347.5|9360.5|9358.5|9348.5|9346.5|1969
1738853400000|2025-02-06 14:50:00|9350.5|9348.5|9357.5|9355.5|9359.5|9357.5|9350.5|9348.5|1391
1738853700000|2025-02-06 14:55:00|9356.5|9354.5|9362.5|9360.5|9363.5|9361.5|9356.5|9354.5|1478
1738854000000|2025-02-06 15:00:00|9361.5|9359.5|9365|9363|9366.5|9364.5|9359.5|9357.5|1459
1738854300000|2025-02-06 15:05:00|9364.5|9362.5|9364|9362|9368.5|9366.5|9362.5|9360.5|1256
1738854600000|2025-02-06 15:10:00|9364.5|9362.5|9365.5|9363.5|9366.5|9364.5|9360.5|9358.5|993
1738854900000|2025-02-06 15:15:00|9367|9365|9366.5|9364.5|9370.5|9368.5|9366.5|9364.5|909
1738855200000|2025-02-06 15:20:00|9367.5|9365.5|9364.5|9362.5|9369.5|9367.5|9364|9362|744
1738855500000|2025-02-06 15:25:00|9365|9363|9359.5|9357.5|9366.5|9364.5|9359.5|9357.5|876
1738855800000|2025-02-06 15:30:00|9358.5|9356.5|9359.5|9357.5|9360.5|9358.5|9355.5|9353.5|1325
1738856100000|2025-02-06 15:35:00|9359|9357|9364.5|9362.5|9365.5|9363.5|9355.5|9353.5|1486
1738856400000|2025-02-06 15:40:00|9365|9363|9364.5|9362.5|9367.5|9365.5|9362.5|9360.5|1039
1738856700000|2025-02-06 15:45:00|9363.5|9361.5|9368.5|9366.5|9369.5|9367.5|9362.5|9360.5|878
1738857000000|2025-02-06 15:50:00|9367.5|9365.5|9369.5|9367.5|9370.5|9368.5|9364.5|9362.5|1089
1738857300000|2025-02-06 15:55:00|9370.5|9368.5|9370.5|9368.5|9371.5|9369.5|9366.5|9364.5|881
1738857600000|2025-02-06 16:00:00|9371|9369|9365.5|9363.5|9377|9375|9363.5|9361.5|2625
1738857900000|2025-02-06 16:05:00|9364.5|9362.5|9353.5|9351.5|9365.5|9363.5|9351.5|9349.5|1597
1738858200000|2025-02-06 16:10:00|9353|9351|9350.5|9348.5|9353.5|9351.5|9346.5|9344.5|1656
1738858500000|2025-02-06 16:15:00|9349.5|9347.5|9332.5|9330.5|9350|9348|9332.5|9330.5|1778
1738858800000|2025-02-06 16:20:00|9333.5|9331.5|9333|9331|9337.5|9335.5|9329.5|9327.5|2169
1738859100000|2025-02-06 16:25:00|9333.5|9331.5|9331.5|9329.5|9336.5|9334.5|9330.5|9328.5|963
1738859400000|2025-02-06 16:30:00|9331|9329|9331.5|9329.5|9332.5|9330.5|9329.5|9327.5|718
1738859700000|2025-02-06 16:35:00|9332.5|9330.5|9327.5|9325.5|9332.5|9330.5|9322.5|9320.5|1087
1738860000000|2025-02-06 16:40:00|9328|9326|9329.5|9327.5|9331.5|9329.5|9325.5|9323.5|654
1738860300000|2025-02-06 16:45:00|9330.5|9328.5|9327.5|9325.5|9330.5|9328.5|9326.5|9324.5|878
1738860600000|2025-02-06 16:50:00|9326.5|9324.5|9327.5|9325.5|9327.5|9325.5|9322.5|9320.5|887
1738860900000|2025-02-06 16:55:00|9326.5|9324.5|9323|9321|9328.5|9326.5|9320.5|9318.5|523
1738861200000|2025-02-06 17:00:00|9322.5|9320.5|9320|9318|9325.5|9323.5|9319.5|9317.5|760
1738861500000|2025-02-06 17:05:00|9319.5|9317.5|9322.5|9320.5|9324.5|9322.5|9319.5|9317.5|236
1738861800000|2025-02-06 17:10:00|9320.5|9318.5|9322.5|9320.5|9323.5|9321.5|9320.5|9318.5|326
1738862100000|2025-02-06 17:15:00|9322|9320|9321.5|9319.5|9325.5|9323.5|9321|9319|370
1738862400000|2025-02-06 17:20:00|9320.5|9318.5|9320.5|9318.5|9322.5|9320.5|9318.5|9316.5|652
1738862700000|2025-02-06 17:25:00|9321.5|9319.5|9324.5|9322.5|9324.5|9322.5|9321.5|9319.5|366
1738863000000|2025-02-06 17:30:00|9325.5|9323.5|9321.5|9319.5|9325.5|9323.5|9320.5|9318.5|600
1738863300000|2025-02-06 17:35:00|9321|9319|9322.5|9320.5|9324.5|9322.5|9321|9319|429
1738863600000|2025-02-06 17:40:00|9323.5|9321.5|9323.5|9321.5|9324.5|9322.5|9323.5|9321.5|322
1738863900000|2025-02-06 17:45:00|9324|9322|9323.5|9321.5|9324.5|9322.5|9323.5|9321.5|243
1738864200000|2025-02-06 17:50:00|9324.5|9322.5|9325.5|9323.5|9326.5|9324.5|9324.5|9322.5|191
1738864500000|2025-02-06 17:55:00|9326.5|9324.5|9325.5|9323.5|9327.5|9325.5|9325.5|9323.5|325
1738915200000|2025-02-07 08:00:00|9317.5|9315.5|9311.5|9309.5|9320|9318|9307.5|9305.5|1406
1738915500000|2025-02-07 08:05:00|9312.5|9310.5|9319.5|9317.5|9323.5|9321.5|9312.5|9310.5|1355
1738915800000|2025-02-07 08:10:00|9318.5|9316.5|9324.5|9322.5|9328.5|9326.5|9318.5|9316.5|1002
1738916100000|2025-02-07 08:15:00|9323.5|9321.5|9330|9328|9330.5|9328.5|9323.5|9321.5|801
1738916400000|2025-02-07 08:20:00|9329.5|9327.5|9335.5|9333.5|9336.5|9334.5|9329.5|9327.5|1038
1738916700000|2025-02-07 08:25:00|9334.5|9332.5|9336.5|9334.5|9337.5|9335.5|9334.5|9332.5|535
1738917000000|2025-02-07 08:30:00|9335.5|9333.5|9335.5|9333.5|9338.5|9336.5|9333.5|9331.5|1194
1738917300000|2025-02-07 08:35:00|9336.5|9334.5|9337.5|9335.5|9340.5|9338.5|9336.5|9334.5|842
1738917600000|2025-02-07 08:40:00|9336.5|9334.5|9339.5|9337.5|9340.5|9338.5|9336.5|9334.5|772
1738917900000|2025-02-07 08:45:00|9340|9338|9340.5|9338.5|9341.5|9339.5|9338.5|9336.5|712
1738918200000|2025-02-07 08:50:00|9339.5|9337.5|9342.5|9340.5|9343.5|9341.5|9339.5|9337.5|911
1738918500000|2025-02-07 08:55:00|9343|9341|9343.5|9341.5|9344.5|9342.5|9341.5|9339.5|1154
1738918800000|2025-02-07 09:00:00|9342.5|9340.5|9337.5|9335.5|9342.5|9340.5|9336.5|9334.5|990
1738919100000|2025-02-07 09:05:00|9337|9335|9337.5|9335.5|9338.5|9336.5|9332.5|9330.5|835
1738919400000|2025-02-07 09:10:00|9338.5|9336.5|9341.5|9339.5|9342.5|9340.5|9338.5|9336.5|360
1738919700000|2025-02-07 09:15:00|9342.5|9340.5|9343.5|9341.5|9344.5|9342.5|9341.5|9339.5|465
1738920000000|2025-02-07 09:20:00|9344.5|9342.5|9344.5|9342.5|9344.5|9342.5|9341.5|9339.5|643
1738920300000|2025-02-07 09:25:00|9346.5|9344.5|9346.5|9344.5|9349.5|9347.5|9345.5|9343.5|1101
1738920600000|2025-02-07 09:30:00|9347.5|9345.5|9342.5|9340.5|9347.5|9345.5|9341.5|9339.5|994
1738920900000|2025-02-07 09:35:00|9343.5|9341.5|9342.5|9340.5|9345.5|9343.5|9342.5|9340.5|617
1738921200000|2025-02-07 09:40:00|9343.5|9341.5|9344.5|9342.5|9347.5|9345.5|9343.5|9341.5|537
1738921500000|2025-02-07 09:45:00|9345.5|9343.5|9350.5|9348.5|9350.5|9348.5|9344.5|9342.5|308
1738921800000|2025-02-07 09:50:00|9349.5|9347.5|9347.5|9345.5|9350.5|9348.5|9347.5|9345.5|635
1738922100000|2025-02-07 09:55:00|9348.5|9346.5|9348.5|9346.5|9351.5|9349.5|9348|9346|529
1738922400000|2025-02-07 10:00:00|9348|9346|9346.5|9344.5|9349.5|9347.5|9344.5|9342.5|528
1738922700000|2025-02-07 10:05:00|9346|9344|9342.5|9340.5|9346|9344|9342.5|9340.5|353
1738923000000|2025-02-07 10:10:00|9343.5|9341.5|9341.5|9339.5|9343.5|9341.5|9339.5|9337.5|350
1738923300000|2025-02-07 10:15:00|9340.5|9338.5|9339.5|9337.5|9341.5|9339.5|9338|9336|639
1738923600000|2025-02-07 10:20:00|9339|9337|9340.5|9338.5|9341.5|9339.5|9337.5|9335.5|391
1738923900000|2025-02-07 10:25:00|9341.5|9339.5|9338.5|9336.5|9341.5|9339.5|9338.5|9336.5|252
1738924200000|2025-02-07 10:30:00|9339.5|9337.5|9342.5|9340.5|9344.5|9342.5|9339.5|9337.5|519
1738924500000|2025-02-07 10:35:00|9343.5|9341.5|9345.5|9343.5|9345.5|9343.5|9341.5|9339.5|285
1738924800000|2025-02-07 10:40:00|9344.5|9342.5|9341.5|9339.5|9344.5|9342.5|9341.5|9339.5|268
1738925100000|2025-02-07 10:45:00|9342.5|9340.5|9346.5|9344.5|9346.5|9344.5|9341.5|9339.5|455
1738925400000|2025-02-07 10:50:00|9345.5|9343.5|9342.5|9340.5|9346.5|9344.5|9341.5|9339.5|447
1738925700000|2025-02-07 10:55:00|9343.5|9341.5|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|499
1738926000000|2025-02-07 11:00:00|9343|9341|9347.5|9345.5|9348.5|9346.5|9342.5|9340.5|491
1738926300000|2025-02-07 11:05:00|9346.5|9344.5|9343.5|9341.5|9346.5|9344.5|9343.5|9341.5|588
1738926600000|2025-02-07 11:10:00|9344|9342|9349.5|9347.5|9349.5|9347.5|9342.5|9340.5|837
1738926900000|2025-02-07 11:15:00|9349|9347|9348.5|9346.5|9352.5|9350.5|9348.5|9346.5|303
1738927200000|2025-02-07 11:20:00|9349.5|9347.5|9346.5|9344.5|9349.5|9347.5|9346.5|9344.5|271
1738927500000|2025-02-07 11:25:00|9346|9344|9344.5|9342.5|9347.5|9345.5|9344.5|9342.5|398
1738927800000|2025-02-07 11:30:00|9345|9343|9345.5|9343.5|9349.5|9347.5|9344.5|9342.5|554
1738928100000|2025-02-07 11:35:00|9346.5|9344.5|9344.5|9342.5|9346.5|9344.5|9342.5|9340.5|620
1738928400000|2025-02-07 11:40:00|9344|9342|9345.5|9343.5|9347.5|9345.5|9343.5|9341.5|788
1738928700000|2025-02-07 11:45:00|9346.5|9344.5|9345.5|9343.5|9346.5|9344.5|9343.5|9341.5|508
1738929000000|2025-02-07 11:50:00|9346.5|9344.5|9348.5|9346.5|9348.5|9346.5|9345|9343|651
1738929300000|2025-02-07 11:55:00|9348|9346|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|380
1738929600000|2025-02-07 12:00:00|9348|9346|9346|9344|9350.5|9348.5|9344.5|9342.5|830
1738929900000|2025-02-07 12:05:00|9346.5|9344.5|9339.5|9337.5|9346.5|9344.5|9338.5|9336.5|711
1738930200000|2025-02-07 12:10:00|9338.5|9336.5|9339.5|9337.5|9340.5|9338.5|9335.5|9333.5|665
1738930500000|2025-02-07 12:15:00|9340.5|9338.5|9342.5|9340.5|9344.5|9342.5|9340.5|9338.5|463
1738930800000|2025-02-07 12:20:00|9342|9340|9343.5|9341.5|9345.5|9343.5|9341.5|9339.5|176
1738931100000|2025-02-07 12:25:00|9344.5|9342.5|9345.5|9343.5|9345.5|9343.5|9341.5|9339.5|177
1738931400000|2025-02-07 12:30:00|9344.5|9342.5|9339.5|9337.5|9345.5|9343.5|9338.5|9336.5|246
1738931700000|2025-02-07 12:35:00|9341|9339|9343|9341|9345.5|9343.5|9340.5|9338.5|179
1738932000000|2025-02-07 12:40:00|9343.5|9341.5|9340.5|9338.5|9344.5|9342.5|9339|9337|599
1738932300000|2025-02-07 12:45:00|9340|9338|9354.5|9352.5|9354.5|9352.5|9339.5|9337.5|956
1738932600000|2025-02-07 12:50:00|9355|9353|9352.5|9350.5|9355.5|9353.5|9351.5|9349.5|1026
1738932900000|2025-02-07 12:55:00|9351.5|9349.5|9353.5|9351.5|9358.5|9356.5|9349.5|9347.5|2214
1738933200000|2025-02-07 13:00:00|9355.5|9353.5|9354.5|9352.5|9355.5|9353.5|9351.5|9349.5|1627
1738933500000|2025-02-07 13:05:00|9355.5|9353.5|9354.5|9352.5|9358.5|9356.5|9351.5|9349.5|654
1738933800000|2025-02-07 13:10:00|9353.5|9351.5|9358.5|9356.5|9358.5|9356.5|9350.5|9348.5|914
1738934100000|2025-02-07 13:15:00|9359.5|9357.5|9360.5|9358.5|9361.5|9359.5|9356.5|9354.5|1674
1738934400000|2025-02-07 13:20:00|9359.5|9357.5|9359.5|9357.5|9361.5|9359.5|9357|9355|1024
1738934700000|2025-02-07 13:25:00|9360.5|9358.5|9363|9361|9364|9362|9359.5|9357.5|1098
1738935000000|2025-02-07 13:30:00|9362.5|9359.5|9333.5|9331.5|9387|9385|9320.5|9318.5|3093
1738935300000|2025-02-07 13:35:00|9334|9332|9340.5|9338.5|9342.5|9340.5|9323.5|9321.5|2435
1738935600000|2025-02-07 13:40:00|9341.5|9339.5|9344.5|9342.5|9348.5|9346.5|9334.5|9332.5|1484
1738935900000|2025-02-07 13:45:00|9341.5|9339.5|9326.5|9324.5|9346.5|9344.5|9326.5|9324.5|1122
1738936200000|2025-02-07 13:50:00|9327.5|9325.5|9327.5|9325.5|9335.5|9333.5|9327.5|9325.5|1337
1738936500000|2025-02-07 13:55:00|9326.5|9324.5|9328.5|9326.5|9332.5|9330.5|9322.5|9320.5|1522
1738936800000|2025-02-07 14:00:00|9327.5|9325.5|9318.5|9316.5|9329.5|9327.5|9317.5|9315.5|1761
1738937100000|2025-02-07 14:05:00|9318|9316|9315.5|9313.5|9323.5|9321.5|9314.5|9312.5|2067
1738937400000|2025-02-07 14:10:00|9316|9314|9312.5|9310.5|9317.5|9315.5|9309.5|9307.5|1141
1738937700000|2025-02-07 14:15:00|9313.5|9311.5|9311|9309|9315.5|9313.5|9310.5|9308.5|1143
1738938000000|2025-02-07 14:20:00|9311.5|9309.5|9315.5|9313.5|9318.5|9316.5|9309.5|9307.5|1845
1738938300000|2025-02-07 14:25:00|9314.5|9312.5|9318|9316|9320.5|9318.5|9314.5|9312.5|441
1738938600000|2025-02-07 14:30:00|9318.5|9316.5|9323.5|9321.5|9323.5|9321.5|9317.5|9315.5|1062
1738938900000|2025-02-07 14:35:00|9324.5|9322.5|9326.5|9324.5|9330.5|9328.5|9323.5|9321.5|1261
1738939200000|2025-02-07 14:40:00|9327.5|9325.5|9321.5|9319.5|9327.5|9325.5|9321.5|9319.5|995
1738939500000|2025-02-07 14:45:00|9322.5|9320.5|9324.5|9322.5|9324.5|9322.5|9319.5|9317.5|1025
1738939800000|2025-02-07 14:50:00|9325.5|9323.5|9326.5|9324.5|9327.5|9325.5|9321.5|9319.5|758
1738940100000|2025-02-07 14:55:00|9327.5|9325.5|9323.5|9321.5|9327.5|9325.5|9319.5|9317.5|1260
1738940400000|2025-02-07 15:00:00|9321.5|9318.5|9317.5|9315.5|9322.5|9320.5|9312.5|9310.5|1333
1738940700000|2025-02-07 15:05:00|9318.5|9316.5|9314.5|9312.5|9318.5|9316.5|9312.5|9310.5|1094
1738941000000|2025-02-07 15:10:00|9313.5|9311.5|9312|9310|9314.5|9312.5|9308.5|9306.5|1489
1738941300000|2025-02-07 15:15:00|9312.5|9310.5|9305.5|9303.5|9312.5|9310.5|9304.5|9302.5|1228
1738941600000|2025-02-07 15:20:00|9304.5|9302.5|9303.5|9301.5|9306.5|9304.5|9301|9299|1341
1738941900000|2025-02-07 15:25:00|9304.5|9302.5|9304.5|9302.5|9306.5|9304.5|9302.5|9300.5|803
1738942200000|2025-02-07 15:30:00|9304|9302|9309|9307|9309.5|9307.5|9301.5|9299.5|677
1738942500000|2025-02-07 15:35:00|9308.5|9306.5|9303|9301|9308.5|9306.5|9302.5|9300.5|1091
1738942800000|2025-02-07 15:40:00|9302.5|9300.5|9298.5|9296.5|9303.5|9301.5|9297.5|9295.5|1161
1738943100000|2025-02-07 15:45:00|9297.5|9295.5|9303.5|9301.5|9304.5|9302.5|9295.5|9293.5|995
1738943400000|2025-02-07 15:50:00|9304|9302|9319.5|9317.5|9321|9319|9303.5|9301.5|1844
1738943700000|2025-02-07 15:55:00|9320.5|9318.5|9317.5|9315.5|9324.5|9322.5|9314.5|9312.5|2084
1738944000000|2025-02-07 16:00:00|9317|9315|9323.5|9321.5|9323.5|9321.5|9314.5|9312.5|1131
1738944300000|2025-02-07 16:05:00|9322.5|9320.5|9317.5|9315.5|9323.5|9321.5|9312.5|9310.5|1442
1738944600000|2025-02-07 16:10:00|9318.5|9316.5|9324.5|9322.5|9324.5|9322.5|9315.5|9313.5|2829
1738944900000|2025-02-07 16:15:00|9323.5|9321.5|9320.5|9318.5|9330.5|9328.5|9317.5|9315.5|3331
1738945200000|2025-02-07 16:20:00|9319.5|9317.5|9323.5|9321.5|9324.5|9322.5|9318.5|9316.5|1016
1738945500000|2025-02-07 16:25:00|9324|9322|9326.5|9324.5|9327.5|9325.5|9321.5|9319.5|742
1738945800000|2025-02-07 16:30:00|9325.5|9323.5|9329.5|9327.5|9329.5|9327.5|9323.5|9321.5|1030
1738946100000|2025-02-07 16:35:00|9330|9328|9335.5|9333.5|9338.5|9336.5|9329.5|9327.5|1050
1738946400000|2025-02-07 16:40:00|9337.5|9335.5|9337.5|9335.5|9339.5|9337.5|9336.5|9334.5|582
1738946700000|2025-02-07 16:45:00|9336.5|9334.5|9332.5|9330.5|9336.5|9334.5|9332|9330|601
1738947000000|2025-02-07 16:50:00|9332|9330|9332.5|9330.5|9336.5|9334.5|9331.5|9329.5|487
1738947300000|2025-02-07 16:55:00|9331.5|9329.5|9329.5|9327.5|9332.5|9330.5|9326.5|9324.5|817
1738947600000|2025-02-07 17:00:00|9328.5|9326.5|9321|9319|9329.5|9327.5|9320.5|9318.5|743
1738947900000|2025-02-07 17:05:00|9320.5|9318.5|9320.5|9318.5|9322.5|9320.5|9316.5|9314.5|879
1738948200000|2025-02-07 17:10:00|9321|9319|9321.5|9319.5|9325|9323|9318.5|9316.5|825
1738948500000|2025-02-07 17:15:00|9321|9319|9327.5|9325.5|9329.5|9327.5|9318.5|9316.5|904
1738948800000|2025-02-07 17:20:00|9328|9326|9329.5|9327.5|9329.5|9327.5|9322.5|9320.5|447
1738949100000|2025-02-07 17:25:00|9330|9328|9329.5|9327.5|9330.5|9328.5|9327.5|9325.5|269
1738949400000|2025-02-07 17:30:00|9330.5|9328.5|9331.5|9329.5|9333.5|9331.5|9328.5|9326.5|277
1738949700000|2025-02-07 17:35:00|9331|9329|9327.5|9325.5|9332.5|9330.5|9327.5|9325.5|342
1738950000000|2025-02-07 17:40:00|9326.5|9324.5|9324.5|9322.5|9326.5|9324.5|9322.5|9320.5|311
1738950300000|2025-02-07 17:45:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9320.5|9318.5|259
1738950600000|2025-02-07 17:50:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9322.5|9320.5|150
1738950900000|2025-02-07 17:55:00|9325|9323|9325|9323|9325.5|9323.5|9322.5|9320.5|140
1739174400000|2025-02-10 08:00:00|9319.5|9317.5|9327.5|9325.5|9327.5|9325.5|9314|9312|1311
1739174700000|2025-02-10 08:05:00|9326.5|9324.5|9323.5|9321.5|9332.5|9330.5|9323.5|9321.5|802
1739175000000|2025-02-10 08:10:00|9324.5|9322.5|9326|9324|9326.5|9324.5|9321.5|9319.5|786
1739175300000|2025-02-10 08:15:00|9325.5|9323.5|9322.5|9320.5|9327.5|9325.5|9322.5|9320.5|948
1739175600000|2025-02-10 08:20:00|9321.5|9319.5|9319.5|9317.5|9322.5|9320.5|9317.5|9315.5|1129
1739175900000|2025-02-10 08:25:00|9318.5|9316.5|9324.5|9322.5|9324.5|9322.5|9318.5|9316.5|695
1739176200000|2025-02-10 08:30:00|9323.5|9321.5|9324.5|9322.5|9325.5|9323.5|9320.5|9318.5|640
1739176500000|2025-02-10 08:35:00|9325|9323|9330.5|9328.5|9331.5|9329.5|9324.5|9322.5|561
1739176800000|2025-02-10 08:40:00|9330|9328|9336.5|9334.5|9336.5|9334.5|9329.5|9327.5|785
1739177100000|2025-02-10 08:45:00|9336|9334|9337.5|9335.5|9340|9338|9335.5|9333.5|634
1739177400000|2025-02-10 08:50:00|9336.5|9334.5|9335.5|9333.5|9336.5|9334.5|9333.5|9331.5|646
1739177700000|2025-02-10 08:55:00|9336.5|9334.5|9340.5|9338.5|9340.5|9338.5|9334.5|9332.5|359
1739178000000|2025-02-10 09:00:00|9341.5|9339.5|9346.5|9344.5|9347.5|9345.5|9340|9338|452
1739178300000|2025-02-10 09:05:00|9345.5|9343.5|9341.5|9339.5|9346.5|9344.5|9340.5|9338.5|671
1739178600000|2025-02-10 09:10:00|9342.5|9340.5|9337.5|9335.5|9342.5|9340.5|9334.5|9332.5|991
1739178900000|2025-02-10 09:15:00|9338.5|9336.5|9337.5|9335.5|9339.5|9337.5|9336.5|9334.5|260
1739179200000|2025-02-10 09:20:00|9338.5|9336.5|9342.5|9340.5|9342.5|9340.5|9338.5|9336.5|569
1739179500000|2025-02-10 09:25:00|9341.5|9339.5|9345|9343|9346.5|9344.5|9339.5|9337.5|386
1739179800000|2025-02-10 09:30:00|9345.5|9343.5|9349.5|9347.5|9349.5|9347.5|9345.5|9343.5|986
1739180100000|2025-02-10 09:35:00|9349|9347|9341.5|9339.5|9349.5|9347.5|9341.5|9339.5|639
1739180400000|2025-02-10 09:40:00|9340.5|9338.5|9342.5|9340.5|9344.5|9342.5|9339.5|9337.5|450
1739180700000|2025-02-10 09:45:00|9341.5|9339.5|9345.5|9343.5|9347|9345|9341.5|9339.5|731
1739181000000|2025-02-10 09:50:00|9344.5|9342.5|9344.5|9342.5|9348.5|9346.5|9343.5|9341.5|366
1739181300000|2025-02-10 09:55:00|9344|9342|9345.5|9343.5|9345.5|9343.5|9342.5|9340.5|370
1739181600000|2025-02-10 10:00:00|9344.5|9342.5|9344.5|9342.5|9349.5|9347.5|9344.5|9342.5|784
1739181900000|2025-02-10 10:05:00|9345.5|9343.5|9345.5|9343.5|9348.5|9346.5|9345.5|9343.5|713
1739182200000|2025-02-10 10:10:00|9345|9343|9340|9338|9346.5|9344.5|9339.5|9337.5|318
1739182500000|2025-02-10 10:15:00|9340.5|9338.5|9343.5|9341.5|9344.5|9342.5|9339.5|9337.5|304
1739182800000|2025-02-10 10:20:00|9343|9341|9339.5|9337.5|9344.5|9342.5|9337.5|9335.5|584
1739183100000|2025-02-10 10:25:00|9340.5|9338.5|9336.5|9334.5|9340.5|9338.5|9335.5|9333.5|532
1739183400000|2025-02-10 10:30:00|9335.5|9333.5|9338.5|9336.5|9338.5|9336.5|9335.5|9333.5|383
1739183700000|2025-02-10 10:35:00|9337.5|9335.5|9340.5|9338.5|9340.5|9338.5|9337.5|9335.5|399
1739184000000|2025-02-10 10:40:00|9339.5|9337.5|9342.5|9340.5|9344.5|9342.5|9339.5|9337.5|659
1739184300000|2025-02-10 10:45:00|9341.5|9339.5|9340.5|9338.5|9342.5|9340.5|9340.5|9338.5|305
1739184600000|2025-02-10 10:50:00|9339.5|9337.5|9339.5|9337.5|9341.5|9339.5|9338.5|9336.5|482
1739184900000|2025-02-10 10:55:00|9340|9338|9339.5|9337.5|9341.5|9339.5|9339|9337|399
1739185200000|2025-02-10 11:00:00|9338.5|9336.5|9340.5|9338.5|9343.5|9341.5|9338.5|9336.5|362
1739185500000|2025-02-10 11:05:00|9339.5|9337.5|9335.5|9333.5|9340.5|9338.5|9335.5|9333.5|216
1739185800000|2025-02-10 11:10:00|9336|9334|9333.5|9331.5|9336.5|9334.5|9333.5|9331.5|418
1739186100000|2025-02-10 11:15:00|9332.5|9330.5|9329.5|9327.5|9332.5|9330.5|9327.5|9325.5|625
1739186400000|2025-02-10 11:20:00|9328.5|9326.5|9326.5|9324.5|9329.5|9327.5|9325.5|9323.5|434
1739186700000|2025-02-10 11:25:00|9327.5|9325.5|9328.5|9326.5|9329.5|9327.5|9327.5|9325.5|656
1739187000000|2025-02-10 11:30:00|9328|9326|9332.5|9330.5|9332.5|9330.5|9327.5|9325.5|382
1739187300000|2025-02-10 11:35:00|9332|9330|9331.5|9329.5|9334.5|9332.5|9331.5|9329.5|503
1739187600000|2025-02-10 11:40:00|9332.5|9330.5|9333.5|9331.5|9334.5|9332.5|9332.5|9330.5|315
1739187900000|2025-02-10 11:45:00|9332.5|9330.5|9331.5|9329.5|9332.5|9330.5|9329.5|9327.5|689
1739188200000|2025-02-10 11:50:00|9332.5|9330.5|9339.5|9337.5|9340.5|9338.5|9332.5|9330.5|682
1739188500000|2025-02-10 11:55:00|9340|9338|9338.5|9336.5|9343.5|9341.5|9338.5|9336.5|755
1739188800000|2025-02-10 12:00:00|9339.5|9337.5|9340.5|9338.5|9340.5|9338.5|9338.5|9336.5|705
1739189100000|2025-02-10 12:05:00|9339.5|9337.5|9333.5|9331.5|9339.5|9337.5|9332.5|9330.5|783
1739189400000|2025-02-10 12:10:00|9334.5|9332.5|9338.5|9336.5|9339.5|9337.5|9334.5|9332.5|408
1739189700000|2025-02-10 12:15:00|9338|9336|9335.5|9333.5|9338|9336|9333.5|9331.5|354
1739190000000|2025-02-10 12:20:00|9334.5|9332.5|9337.5|9335.5|9337.5|9335.5|9334.5|9332.5|619
1739190300000|2025-02-10 12:25:00|9337|9335|9333.5|9331.5|9337|9335|9332.5|9330.5|182
1739190600000|2025-02-10 12:30:00|9334.5|9332.5|9337.5|9335.5|9337.5|9335.5|9334.5|9332.5|556
1739190900000|2025-02-10 12:35:00|9339.5|9337.5|9338.5|9336.5|9340.5|9338.5|9337.5|9335.5|439
1739191200000|2025-02-10 12:40:00|9339.5|9337.5|9341.5|9339.5|9341.5|9339.5|9339.5|9337.5|391
1739191500000|2025-02-10 12:45:00|9340.5|9338.5|9343.5|9341.5|9343.5|9341.5|9340.5|9338.5|523
1739191800000|2025-02-10 12:50:00|9342.5|9340.5|9341|9339|9342.5|9340.5|9340.5|9338.5|568
1739192100000|2025-02-10 12:55:00|9340.5|9338.5|9342|9340|9343.5|9341.5|9340.5|9338.5|387
1739192400000|2025-02-10 13:00:00|9341.5|9339.5|9342.5|9340.5|9342.5|9340.5|9338.5|9336.5|391
1739192700000|2025-02-10 13:05:00|9343.5|9341.5|9347.5|9345.5|9348.5|9346.5|9343.5|9341.5|903
1739193000000|2025-02-10 13:10:00|9348.5|9346.5|9347.5|9345.5|9348.5|9346.5|9346.5|9344.5|1037
1739193300000|2025-02-10 13:15:00|9348.5|9346.5|9346.5|9344.5|9348.5|9346.5|9345.5|9343.5|370
1739193600000|2025-02-10 13:20:00|9345.5|9343.5|9343.5|9341.5|9346.5|9344.5|9342.5|9340.5|308
1739193900000|2025-02-10 13:25:00|9344|9342|9345.5|9343.5|9345.5|9343.5|9341.5|9339.5|415
1739194200000|2025-02-10 13:30:00|9346|9344|9348.5|9346.5|9351.5|9349.5|9345.5|9343.5|636
1739194500000|2025-02-10 13:35:00|9349.5|9347.5|9349.5|9347.5|9350.5|9348.5|9346.5|9344.5|767
1739194800000|2025-02-10 13:40:00|9350|9348|9348|9346|9351.5|9349.5|9347.5|9345.5|397
1739195100000|2025-02-10 13:45:00|9348.5|9346.5|9349.5|9347.5|9352.5|9350.5|9347.5|9345.5|643
1739195400000|2025-02-10 13:50:00|9349|9347|9354.5|9352.5|9354.5|9352.5|9349|9347|732
1739195700000|2025-02-10 13:55:00|9353.5|9351.5|9356.5|9354.5|9357.5|9355.5|9353.5|9351.5|1090
1739196000000|2025-02-10 14:00:00|9357.5|9355.5|9361.5|9359.5|9362|9360|9356.5|9354.5|1672
1739196300000|2025-02-10 14:05:00|9361|9359|9359.5|9357.5|9363.5|9361.5|9359.5|9357.5|781
1739196600000|2025-02-10 14:10:00|9360.5|9358.5|9357.5|9355.5|9360.5|9358.5|9356.5|9354.5|724
1739196900000|2025-02-10 14:15:00|9358.5|9356.5|9357.5|9355.5|9359.5|9357.5|9356.5|9354.5|781
1739197200000|2025-02-10 14:20:00|9358.5|9356.5|9358.5|9356.5|9360.5|9358.5|9358.5|9356.5|371
1739197500000|2025-02-10 14:25:00|9359.5|9357.5|9359.5|9357.5|9359.5|9357.5|9356.5|9354.5|709
1739197800000|2025-02-10 14:30:00|9359|9357|9363.5|9361.5|9367.5|9365.5|9359|9357|1224
1739198100000|2025-02-10 14:35:00|9365|9363|9362.5|9360.5|9366.5|9364.5|9362|9360|1175
1739198400000|2025-02-10 14:40:00|9363.5|9361.5|9364.5|9362.5|9366|9364|9363.5|9361.5|655
1739198700000|2025-02-10 14:45:00|9363.5|9361.5|9364.5|9362.5|9367.5|9365.5|9363.5|9361.5|684
1739199000000|2025-02-10 14:50:00|9364|9362|9363.5|9361.5|9364.5|9362.5|9361.5|9359.5|804
1739199300000|2025-02-10 14:55:00|9362.5|9360.5|9363.5|9361.5|9365.5|9363.5|9362.5|9360.5|594
1739199600000|2025-02-10 15:00:00|9364.5|9362.5|9367.5|9365.5|9367.5|9365.5|9363.5|9361.5|634
1739199900000|2025-02-10 15:05:00|9368.5|9366.5|9365.5|9363.5|9368.5|9366.5|9364.5|9362.5|1196
1739200200000|2025-02-10 15:10:00|9366.5|9364.5|9366.5|9364.5|9368.5|9366.5|9364.5|9362.5|779
1739200500000|2025-02-10 15:15:00|9365.5|9363.5|9366.5|9364.5|9368.5|9366.5|9363|9361|579
1739200800000|2025-02-10 15:20:00|9365.5|9363.5|9363.5|9361.5|9368.5|9366.5|9362.5|9360.5|582
1739201100000|2025-02-10 15:25:00|9364.5|9362.5|9366.5|9364.5|9366.5|9364.5|9363.5|9361.5|506
1739201400000|2025-02-10 15:30:00|9366|9364|9364.5|9362.5|9367.5|9365.5|9364.5|9362.5|268
1739201700000|2025-02-10 15:35:00|9363.5|9361.5|9368|9366|9368.5|9366.5|9362.5|9360.5|494
1739202000000|2025-02-10 15:40:00|9367.5|9365.5|9368.5|9366.5|9372|9370|9366.5|9364.5|618
1739202300000|2025-02-10 15:45:00|9369|9367|9367.5|9365.5|9369.5|9367.5|9365.5|9363.5|396
1739202600000|2025-02-10 15:50:00|9368|9366|9366.5|9364.5|9368.5|9366.5|9365.5|9363.5|572
1739202900000|2025-02-10 15:55:00|9365.5|9363.5|9362.5|9360.5|9367.5|9365.5|9362.5|9360.5|1154
1739203200000|2025-02-10 16:00:00|9361.5|9359.5|9359.5|9357.5|9364.5|9362.5|9357.5|9355.5|1185
1739203500000|2025-02-10 16:05:00|9358.5|9356.5|9351.5|9349.5|9358.5|9356.5|9351.5|9349.5|1218
1739203800000|2025-02-10 16:10:00|9350.5|9348.5|9351.5|9349.5|9352.5|9350.5|9350.5|9348.5|2503
1739204100000|2025-02-10 16:15:00|9350.5|9348.5|9350.5|9348.5|9352.5|9350.5|9347.5|9345.5|963
1739204400000|2025-02-10 16:20:00|9349.5|9347.5|9351|9349|9354|9352|9348.5|9346.5|541
1739204700000|2025-02-10 16:25:00|9351.5|9349.5|9350.5|9348.5|9353.5|9351.5|9349.5|9347.5|505
1739205000000|2025-02-10 16:30:00|9351.5|9349.5|9347.5|9345.5|9352.5|9350.5|9347.5|9345.5|861
1739205300000|2025-02-10 16:35:00|9346.5|9344.5|9343.5|9341.5|9346.5|9344.5|9342.5|9340.5|442
1739205600000|2025-02-10 16:40:00|9342.5|9340.5|9345.5|9343.5|9346.5|9344.5|9341.5|9339.5|483
1739205900000|2025-02-10 16:45:00|9346|9344|9347.5|9345.5|9347.5|9345.5|9344.5|9342.5|328
1739206200000|2025-02-10 16:50:00|9346.5|9344.5|9350.5|9348.5|9350.5|9348.5|9345.5|9343.5|412
1739206500000|2025-02-10 16:55:00|9350|9348|9347.5|9345.5|9350.5|9348.5|9347.5|9345.5|302
1739206800000|2025-02-10 17:00:00|9348|9346|9343.5|9341.5|9348.5|9346.5|9343.5|9341.5|341
1739207100000|2025-02-10 17:05:00|9344.5|9342.5|9343.5|9341.5|9344.5|9342.5|9342.5|9340.5|357
1739207400000|2025-02-10 17:10:00|9342.5|9340.5|9341.5|9339.5|9344|9342|9341.5|9339.5|271
1739207700000|2025-02-10 17:15:00|9342.5|9340.5|9342.5|9340.5|9343.5|9341.5|9341.5|9339.5|159
1739208000000|2025-02-10 17:20:00|9343.5|9341.5|9342.5|9340.5|9343.5|9341.5|9340|9338|191
1739208300000|2025-02-10 17:25:00|9343|9341|9345.5|9343.5|9345.5|9343.5|9342.5|9340.5|111
1739208600000|2025-02-10 17:30:00|9345|9343|9343.5|9341.5|9346.5|9344.5|9343.5|9341.5|302
1739208900000|2025-02-10 17:35:00|9342.5|9340.5|9344.5|9342.5|9344.5|9342.5|9342.5|9340.5|71
1739209200000|2025-02-10 17:40:00|9345|9343|9344.5|9342.5|9346|9344|9344.5|9342.5|112
1739209500000|2025-02-10 17:45:00|9345|9343|9341.5|9339.5|9346|9344|9341.5|9339.5|219
1739209800000|2025-02-10 17:50:00|9342|9340|9343.5|9341.5|9343.5|9341.5|9341.5|9339.5|150
1739210100000|2025-02-10 17:55:00|9344.5|9342.5|9345.5|9343.5|9346.5|9344.5|9344.5|9342.5|120
1739260800000|2025-02-11 08:00:00|9330.5|9328.5|9333.5|9331.5|9335|9333|9327|9325|1459
1739261100000|2025-02-11 08:05:00|9334|9332|9333.5|9331.5|9336.5|9334.5|9331.5|9329.5|1103
1739261400000|2025-02-11 08:10:00|9332.5|9330.5|9330.5|9328.5|9336.5|9334.5|9329.5|9327.5|819
1739261700000|2025-02-11 08:15:00|9328.5|9326.5|9330.5|9328.5|9331.5|9329.5|9328.5|9326.5|689
1739262000000|2025-02-11 08:20:00|9331.5|9329.5|9326.5|9324.5|9331.5|9329.5|9324.5|9322.5|825
1739262300000|2025-02-11 08:25:00|9327.5|9325.5|9331.5|9329.5|9333.5|9331.5|9327.5|9325.5|881
1739262600000|2025-02-11 08:30:00|9330.5|9328.5|9335.5|9333.5|9336.5|9334.5|9329.5|9327.5|1109
1739262900000|2025-02-11 08:35:00|9336.5|9334.5|9333|9331|9336.5|9334.5|9332.5|9330.5|658
1739263200000|2025-02-11 08:40:00|9332.5|9330.5|9332.5|9330.5|9332.5|9330.5|9327.5|9325.5|658
1739263500000|2025-02-11 08:45:00|9333|9331|9326.5|9324.5|9334.5|9332.5|9324|9322|1461
1739263800000|2025-02-11 08:50:00|9327.5|9325.5|9323.5|9321.5|9327.5|9325.5|9322.5|9320.5|852
1739264100000|2025-02-11 08:55:00|9322.5|9320.5|9322.5|9320.5|9325.5|9323.5|9322.5|9320.5|614
1739264400000|2025-02-11 09:00:00|9321.5|9319.5|9323.5|9321.5|9325.5|9323.5|9321|9319|687
1739264700000|2025-02-11 09:05:00|9323|9321|9326.5|9324.5|9327.5|9325.5|9320.5|9318.5|657
1739265000000|2025-02-11 09:10:00|9325.5|9323.5|9320.5|9318.5|9327.5|9325.5|9319.5|9317.5|915
1739265300000|2025-02-11 09:15:00|9321.5|9319.5|9321.5|9319.5|9323.5|9321.5|9318.5|9316.5|626
1739265600000|2025-02-11 09:20:00|9322|9320|9319.5|9317.5|9322.5|9320.5|9318.5|9316.5|886
1739265900000|2025-02-11 09:25:00|9318.5|9316.5|9317.5|9315.5|9319.5|9317.5|9314.5|9312.5|939
1739266200000|2025-02-11 09:30:00|9316.5|9314.5|9320.5|9318.5|9320.5|9318.5|9316.5|9314.5|635
1739266500000|2025-02-11 09:35:00|9321.5|9319.5|9324.5|9322.5|9328.5|9326.5|9321.5|9319.5|1411
1739266800000|2025-02-11 09:40:00|9324|9322|9324.5|9322.5|9325.5|9323.5|9322.5|9320.5|625
1739267100000|2025-02-11 09:45:00|9323.5|9321.5|9323|9321|9325.5|9323.5|9322.5|9320.5|882
1739267400000|2025-02-11 09:50:00|9323.5|9321.5|9321.5|9319.5|9324.5|9322.5|9319.5|9317.5|669
1739267700000|2025-02-11 09:55:00|9320.5|9318.5|9325.5|9323.5|9325.5|9323.5|9320.5|9318.5|591
1739268000000|2025-02-11 10:00:00|9326.5|9324.5|9327.5|9325.5|9328.5|9326.5|9324.5|9322.5|681
1739268300000|2025-02-11 10:05:00|9326.5|9324.5|9325.5|9323.5|9326.5|9324.5|9324.5|9322.5|539
1739268600000|2025-02-11 10:10:00|9326.5|9324.5|9319.5|9317.5|9326.5|9324.5|9319.5|9317.5|742
1739268900000|2025-02-11 10:15:00|9318.5|9316.5|9325.5|9323.5|9325.5|9323.5|9318.5|9316.5|664
1739269200000|2025-02-11 10:20:00|9324.5|9322.5|9326.5|9324.5|9326.5|9324.5|9322.5|9320.5|1314
1739269500000|2025-02-11 10:25:00|9325.5|9323.5|9323.5|9321.5|9325.5|9323.5|9321.5|9319.5|1565
1739269800000|2025-02-11 10:30:00|9323|9321|9321.5|9319.5|9324.5|9322.5|9320.5|9318.5|771
1739270100000|2025-02-11 10:35:00|9322.5|9320.5|9324.5|9322.5|9324.5|9322.5|9320.5|9318.5|874
1739270400000|2025-02-11 10:40:00|9325|9323|9320.5|9318.5|9325.5|9323.5|9320.5|9318.5|823
1739270700000|2025-02-11 10:45:00|9319.5|9317.5|9320.5|9318.5|9321.5|9319.5|9319.5|9317.5|478
1739271000000|2025-02-11 10:50:00|9319.5|9317.5|9315.5|9313.5|9320.5|9318.5|9314.5|9312.5|901
1739271300000|2025-02-11 10:55:00|9316.5|9314.5|9317.5|9315.5|9317.5|9315.5|9316.5|9314.5|807
1739271600000|2025-02-11 11:00:00|9318.5|9316.5|9315.5|9313.5|9320.5|9318.5|9314.5|9312.5|855
1739271900000|2025-02-11 11:05:00|9316.5|9314.5|9317.5|9315.5|9318.5|9316.5|9315.5|9313.5|838
1739272200000|2025-02-11 11:10:00|9318.5|9316.5|9316.5|9314.5|9319|9317|9315.5|9313.5|806
1739272500000|2025-02-11 11:15:00|9315.5|9313.5|9315.5|9313.5|9315.5|9313.5|9313.5|9311.5|854
1739272800000|2025-02-11 11:20:00|9315|9313|9322|9320|9322.5|9320.5|9314.5|9312.5|1186
1739273100000|2025-02-11 11:25:00|9321.5|9319.5|9322.5|9320.5|9323.5|9321.5|9320.5|9318.5|698
1739273400000|2025-02-11 11:30:00|9323|9321|9327.5|9325.5|9328.5|9326.5|9322.5|9320.5|1720
1739273700000|2025-02-11 11:35:00|9328.5|9326.5|9323.5|9321.5|9329.5|9327.5|9323.5|9321.5|1779
1739274000000|2025-02-11 11:40:00|9323|9321|9322.5|9320.5|9324.5|9322.5|9321.5|9319.5|1587
1739274300000|2025-02-11 11:45:00|9321.5|9319.5|9325.5|9323.5|9325.5|9323.5|9317.5|9315.5|4774
1739274600000|2025-02-11 11:50:00|9324.5|9322.5|9324.5|9322.5|9326.5|9324.5|9322.5|9320.5|2180
1739274900000|2025-02-11 11:55:00|9325.5|9323.5|9329.5|9327.5|9335.5|9333.5|9321.5|9319.5|5040
1739275200000|2025-02-11 12:00:00|9329|9327|9330.5|9328.5|9334.5|9332.5|9327.5|9325.5|1953
1739275500000|2025-02-11 12:05:00|9329.5|9327.5|9325.5|9323.5|9330.5|9328.5|9323.5|9321.5|1476
1739275800000|2025-02-11 12:10:00|9324.5|9322.5|9321.5|9319.5|9325.5|9323.5|9320.5|9318.5|1171
1739276100000|2025-02-11 12:15:00|9322.5|9320.5|9321.5|9319.5|9328.5|9326.5|9320.5|9318.5|1763
1739276400000|2025-02-11 12:20:00|9320.5|9318.5|9321.5|9319.5|9324.5|9322.5|9320.5|9318.5|875
1739276700000|2025-02-11 12:25:00|9322.5|9320.5|9321.5|9319.5|9323.5|9321.5|9319.5|9317.5|766
1739277000000|2025-02-11 12:30:00|9320.5|9318.5|9319.5|9317.5|9322.5|9320.5|9318.5|9316.5|460
1739277300000|2025-02-11 12:35:00|9318.5|9316.5|9323.5|9321.5|9325.5|9323.5|9318.5|9316.5|545
1739277600000|2025-02-11 12:40:00|9324|9322|9322.5|9320.5|9324.5|9322.5|9322.5|9320.5|832
1739277900000|2025-02-11 12:45:00|9321.5|9319.5|9319.5|9317.5|9321.5|9319.5|9318.5|9316.5|764
1739278200000|2025-02-11 12:50:00|9318.5|9316.5|9317.5|9315.5|9318.5|9316.5|9317.5|9315.5|799
1739278500000|2025-02-11 12:55:00|9318.5|9316.5|9317.5|9315.5|9318.5|9316.5|9317.5|9315.5|540
1739278800000|2025-02-11 13:00:00|9316.5|9314.5|9316.5|9314.5|9318.5|9316.5|9315.5|9313.5|2086
1739279100000|2025-02-11 13:05:00|9317.5|9315.5|9318.5|9316.5|9319.5|9317.5|9316.5|9314.5|1196
1739279400000|2025-02-11 13:10:00|9318|9316|9317.5|9315.5|9318.5|9316.5|9316.5|9314.5|679
1739279700000|2025-02-11 13:15:00|9316.5|9314.5|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|513
1739280000000|2025-02-11 13:20:00|9317.5|9315.5|9320.5|9318.5|9321.5|9319.5|9316.5|9314.5|609
1739280300000|2025-02-11 13:25:00|9321|9319|9320.5|9318.5|9322.5|9320.5|9319.5|9317.5|796
1739280600000|2025-02-11 13:30:00|9319.5|9317.5|9318.5|9316.5|9319.5|9317.5|9316.5|9314.5|1031
1739280900000|2025-02-11 13:35:00|9319|9317|9316.5|9314.5|9320.5|9318.5|9316.5|9314.5|722
1739281200000|2025-02-11 13:40:00|9317.5|9315.5|9314.5|9312.5|9319.5|9317.5|9313.5|9311.5|1085
1739281500000|2025-02-11 13:45:00|9313.5|9311.5|9313.5|9311.5|9314.5|9312.5|9312.5|9310.5|708
1739281800000|2025-02-11 13:50:00|9314|9312|9310.5|9308.5|9315.5|9313.5|9308.5|9306.5|1435
1739282100000|2025-02-11 13:55:00|9311|9309|9311.5|9309.5|9311.5|9309.5|9310.5|9308.5|780
1739282400000|2025-02-11 14:00:00|9312.5|9310.5|9318.5|9316.5|9318.5|9316.5|9312.5|9310.5|1020
1739282700000|2025-02-11 14:05:00|9319|9317|9316.5|9314.5|9320.5|9318.5|9314.5|9312.5|844
1739283000000|2025-02-11 14:10:00|9315.5|9313.5|9312.5|9310.5|9315.5|9313.5|9312.5|9310.5|416
1739283300000|2025-02-11 14:15:00|9313.5|9311.5|9315.5|9313.5|9315.5|9313.5|9310.5|9308.5|969
1739283600000|2025-02-11 14:20:00|9315|9313|9312.5|9310.5|9315|9313|9311.5|9309.5|611
1739283900000|2025-02-11 14:25:00|9312|9310|9315.5|9313.5|9315.5|9313.5|9310.5|9308.5|714
1739284200000|2025-02-11 14:30:00|9316.5|9314.5|9316.5|9314.5|9318.5|9316.5|9313.5|9311.5|951
1739284500000|2025-02-11 14:35:00|9315.5|9313.5|9312.5|9310.5|9316.5|9314.5|9311.5|9309.5|781
1739284800000|2025-02-11 14:40:00|9313.5|9311.5|9316.5|9314.5|9316.5|9314.5|9310.5|9308.5|1038
1739285100000|2025-02-11 14:45:00|9317.5|9315.5|9315.5|9313.5|9318.5|9316.5|9314.5|9312.5|822
1739285400000|2025-02-11 14:50:00|9316.5|9314.5|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|658
1739285700000|2025-02-11 14:55:00|9318|9316|9317|9315|9318.5|9316.5|9315.5|9313.5|1129
1739286000000|2025-02-11 15:00:00|9317.5|9315.5|9306.5|9304.5|9320.5|9318.5|9306.5|9304.5|1438
1739286300000|2025-02-11 15:05:00|9307|9305|9307.5|9305.5|9310.5|9308.5|9303.5|9301.5|1339
1739286600000|2025-02-11 15:10:00|9306.5|9304.5|9304.5|9302.5|9309.5|9307.5|9304.5|9302.5|748
1739286900000|2025-02-11 15:15:00|9303.5|9301.5|9305.5|9303.5|9305.5|9303.5|9300|9298|1022
1739287200000|2025-02-11 15:20:00|9306.5|9304.5|9300.5|9298.5|9306.5|9304.5|9299.5|9297.5|1026
1739287500000|2025-02-11 15:25:00|9299.5|9297.5|9300.5|9298.5|9303.5|9301.5|9298.5|9296.5|839
1739287800000|2025-02-11 15:30:00|9299.5|9297.5|9296.5|9294.5|9302.5|9300.5|9296.5|9294.5|1075
1739288100000|2025-02-11 15:35:00|9295.5|9293.5|9293.5|9291.5|9295.5|9293.5|9291.5|9289.5|1245
1739288400000|2025-02-11 15:40:00|9292.5|9290.5|9294.5|9292.5|9294.5|9292.5|9290.5|9288.5|1394
1739288700000|2025-02-11 15:45:00|9295.5|9293.5|9297.5|9295.5|9298.5|9296.5|9294.5|9292.5|1585
1739289000000|2025-02-11 15:50:00|9296.5|9294.5|9303.5|9301.5|9303.5|9301.5|9294.5|9292.5|1530
1739289300000|2025-02-11 15:55:00|9304.5|9302.5|9303.5|9301.5|9306.5|9304.5|9301.5|9299.5|1118
1739289600000|2025-02-11 16:00:00|9302.5|9300.5|9291.5|9289.5|9302.5|9300.5|9291.5|9289.5|1980
1739289900000|2025-02-11 16:05:00|9290.5|9288.5|9291.5|9289.5|9294.5|9292.5|9287.5|9285.5|1944
1739290200000|2025-02-11 16:10:00|9290.5|9288.5|9295.5|9293.5|9296.5|9294.5|9288.5|9286.5|4871
1739290500000|2025-02-11 16:15:00|9295|9293|9299.5|9297.5|9300.5|9298.5|9295|9293|1749
1739290800000|2025-02-11 16:20:00|9300.5|9298.5|9303.5|9301.5|9303.5|9301.5|9295.5|9293.5|843
1739291100000|2025-02-11 16:25:00|9302.5|9300.5|9306.5|9304.5|9306.5|9304.5|9302.5|9300.5|392
1739291400000|2025-02-11 16:30:00|9307.5|9305.5|9308.5|9306.5|9308.5|9306.5|9304.5|9302.5|538
1739291700000|2025-02-11 16:35:00|9307.5|9305.5|9305|9303|9307.5|9305.5|9304|9302|406
1739292000000|2025-02-11 16:40:00|9304.5|9302.5|9306.5|9304.5|9309.5|9307.5|9304.5|9302.5|619
1739292300000|2025-02-11 16:45:00|9305.5|9303.5|9304.5|9302.5|9307.5|9305.5|9303|9301|507
1739292600000|2025-02-11 16:50:00|9303.5|9301.5|9300.5|9298.5|9303.5|9301.5|9299.5|9297.5|423
1739292900000|2025-02-11 16:55:00|9300|9298|9299.5|9297.5|9301|9299|9299.5|9297.5|226
1739293200000|2025-02-11 17:00:00|9300.5|9298.5|9299.5|9297.5|9300.5|9298.5|9298.5|9296.5|240
1739293500000|2025-02-11 17:05:00|9300|9298|9299.5|9297.5|9301.5|9299.5|9299.5|9297.5|101
1739293800000|2025-02-11 17:10:00|9298.5|9296.5|9300.5|9298.5|9301.5|9299.5|9298.5|9296.5|87
1739294100000|2025-02-11 17:15:00|9301|9299|9303.5|9301.5|9303.5|9301.5|9300.5|9298.5|201
1739294400000|2025-02-11 17:20:00|9304|9302|9301.5|9299.5|9304|9302|9301.5|9299.5|564
1739294700000|2025-02-11 17:25:00|9301|9299|9302.5|9300.5|9302.5|9300.5|9299.5|9297.5|483
1739295000000|2025-02-11 17:30:00|9303.5|9301.5|9301.5|9299.5|9303.5|9301.5|9301|9299|293
1739295300000|2025-02-11 17:35:00|9301|9299|9305.5|9303.5|9305.5|9303.5|9301|9299|240
1739295600000|2025-02-11 17:40:00|9305|9303|9306.5|9304.5|9306.5|9304.5|9303.5|9301.5|276
1739295900000|2025-02-11 17:45:00|9306|9304|9305.5|9303.5|9306.5|9304.5|9305.5|9303.5|154
1739296200000|2025-02-11 17:50:00|9304.5|9302.5|9304.5|9302.5|9305.5|9303.5|9303.5|9301.5|167
1739296500000|2025-02-11 17:55:00|9305|9303|9304|9302|9305.5|9303.5|9303|9301|177
1739347200000|2025-02-12 08:00:00|9294.5|9292.5|9287.5|9285.5|9295.5|9293.5|9285.5|9283.5|1958
1739347500000|2025-02-12 08:05:00|9288.5|9286.5|9284.5|9282.5|9291.5|9289.5|9283.5|9281.5|799
1739347800000|2025-02-12 08:10:00|9285|9283|9288.5|9286.5|9290.5|9288.5|9284|9282|707
1739348100000|2025-02-12 08:15:00|9287.5|9285.5|9292.5|9290.5|9292.5|9290.5|9285.5|9283.5|855
1739348400000|2025-02-12 08:20:00|9291.5|9289.5|9294.5|9292.5|9295.5|9293.5|9289.5|9287.5|1575
1739348700000|2025-02-12 08:25:00|9295.5|9293.5|9295.5|9293.5|9295.5|9293.5|9293.5|9291.5|769
1739349000000|2025-02-12 08:30:00|9296.5|9294.5|9296.5|9294.5|9298.5|9296.5|9295.5|9293.5|632
1739349300000|2025-02-12 08:35:00|9297.5|9295.5|9299|9297|9299.5|9297.5|9297.5|9295.5|595
1739349600000|2025-02-12 08:40:00|9298.5|9296.5|9297.5|9295.5|9300.5|9298.5|9297.5|9295.5|381
1739349900000|2025-02-12 08:45:00|9298.5|9296.5|9300.5|9298.5|9302.5|9300.5|9296.5|9294.5|462
1739350200000|2025-02-12 08:50:00|9301|9299|9298.5|9296.5|9301.5|9299.5|9297.5|9295.5|459
1739350500000|2025-02-12 08:55:00|9297.5|9295.5|9296|9294|9299.5|9297.5|9295.5|9293.5|537
1739350800000|2025-02-12 09:00:00|9295.5|9293.5|9300.5|9298.5|9300.5|9298.5|9293.5|9291.5|835
1739351100000|2025-02-12 09:05:00|9301.5|9299.5|9300.5|9298.5|9303.5|9301.5|9299|9297|709
1739351400000|2025-02-12 09:10:00|9301.5|9299.5|9302.5|9300.5|9303.5|9301.5|9301.5|9299.5|581
1739351700000|2025-02-12 09:15:00|9301.5|9299.5|9301.5|9299.5|9303.5|9301.5|9299.5|9297.5|574
1739352000000|2025-02-12 09:20:00|9302.5|9300.5|9303.5|9301.5|9305.5|9303.5|9302.5|9300.5|501
1739352300000|2025-02-12 09:25:00|9302.5|9300.5|9301.5|9299.5|9303.5|9301.5|9300.5|9298.5|542
1739352600000|2025-02-12 09:30:00|9300.5|9298.5|9294|9292|9300.5|9298.5|9293.5|9291.5|743
1739352900000|2025-02-12 09:35:00|9293.5|9291.5|9297.5|9295.5|9297.5|9295.5|9293.5|9291.5|584
1739353200000|2025-02-12 09:40:00|9296.5|9294.5|9298|9296|9298.5|9296.5|9295.5|9293.5|289
1739353500000|2025-02-12 09:45:00|9298.5|9296.5|9298.5|9296.5|9298.5|9296.5|9296.5|9294.5|335
1739353800000|2025-02-12 09:50:00|9299.5|9297.5|9295.5|9293.5|9299.5|9297.5|9295.5|9293.5|875
1739354100000|2025-02-12 09:55:00|9296|9294|9289.5|9287.5|9297.5|9295.5|9288.5|9286.5|3093
1739354400000|2025-02-12 10:00:00|9290.5|9288.5|9292.5|9290.5|9293.5|9291.5|9288.5|9286.5|2364
1739354700000|2025-02-12 10:05:00|9291.5|9289.5|9287.5|9285.5|9293.5|9291.5|9286.5|9284.5|718
1739355000000|2025-02-12 10:10:00|9286.5|9284.5|9285.5|9283.5|9286.5|9284.5|9282.5|9280.5|586
1739355300000|2025-02-12 10:15:00|9285|9283|9281.5|9279.5|9285.5|9283.5|9280.5|9278.5|509
1739355600000|2025-02-12 10:20:00|9282.5|9280.5|9282.5|9280.5|9283.5|9281.5|9281.5|9279.5|572
1739355900000|2025-02-12 10:25:00|9283.5|9281.5|9283.5|9281.5|9284.5|9282.5|9282|9280|834
1739356200000|2025-02-12 10:30:00|9282.5|9280.5|9284.5|9282.5|9284.5|9282.5|9281.5|9279.5|576
1739356500000|2025-02-12 10:35:00|9284|9282|9287.5|9285.5|9287.5|9285.5|9283.5|9281.5|577
1739356800000|2025-02-12 10:40:00|9286.5|9284.5|9283.5|9281.5|9287.5|9285.5|9283.5|9281.5|593
1739357100000|2025-02-12 10:45:00|9282.5|9280.5|9281.5|9279.5|9283.5|9281.5|9280.5|9278.5|685
1739357400000|2025-02-12 10:50:00|9282.5|9280.5|9285.5|9283.5|9285.5|9283.5|9282.5|9280.5|609
1739357700000|2025-02-12 10:55:00|9284.5|9282.5|9289.5|9287.5|9290.5|9288.5|9283.5|9281.5|1072
1739358000000|2025-02-12 11:00:00|9290|9288|9293.5|9291.5|9294.5|9292.5|9289|9287|789
1739358300000|2025-02-12 11:05:00|9294.5|9292.5|9286.5|9284.5|9294.5|9292.5|9286.5|9284.5|607
1739358600000|2025-02-12 11:10:00|9285.5|9283.5|9286.5|9284.5|9287.5|9285.5|9285.5|9283.5|332
1739358900000|2025-02-12 11:15:00|9286|9284|9289.5|9287.5|9289.5|9287.5|9285.5|9283.5|335
1739359200000|2025-02-12 11:20:00|9288.5|9286.5|9287.5|9285.5|9291.5|9289.5|9287.5|9285.5|316
1739359500000|2025-02-12 11:25:00|9288.5|9286.5|9288.5|9286.5|9289.5|9287.5|9287.5|9285.5|200
1739359800000|2025-02-12 11:30:00|9287.5|9285.5|9288|9286|9289.5|9287.5|9286.5|9284.5|202
1739360100000|2025-02-12 11:35:00|9288.5|9286.5|9293.5|9291.5|9293.5|9291.5|9287.5|9285.5|201
1739360400000|2025-02-12 11:40:00|9292.5|9290.5|9291.5|9289.5|9292.5|9290.5|9290.5|9288.5|250
1739360700000|2025-02-12 11:45:00|9292|9290|9290.5|9288.5|9292.5|9290.5|9289.5|9287.5|313
1739361000000|2025-02-12 11:50:00|9289.5|9287.5|9289.5|9287.5|9291.5|9289.5|9288.5|9286.5|356
1739361300000|2025-02-12 11:55:00|9290.5|9288.5|9289.5|9287.5|9291.5|9289.5|9289|9287|494
1739361600000|2025-02-12 12:00:00|9288.5|9286.5|9289.5|9287.5|9291.5|9289.5|9288.5|9286.5|743
1739361900000|2025-02-12 12:05:00|9290.5|9288.5|9291.5|9289.5|9293.5|9291.5|9290.5|9288.5|370
1739362200000|2025-02-12 12:10:00|9292.5|9290.5|9282.5|9280.5|9292.5|9290.5|9282.5|9280.5|672
1739362500000|2025-02-12 12:15:00|9283.5|9281.5|9281.5|9279.5|9285.5|9283.5|9281.5|9279.5|530
1739362800000|2025-02-12 12:20:00|9282.5|9280.5|9283.5|9281.5|9285.5|9283.5|9281.5|9279.5|1333
1739363100000|2025-02-12 12:25:00|9284|9282|9283.5|9281.5|9284.5|9282.5|9281.5|9279.5|666
1739363400000|2025-02-12 12:30:00|9284.5|9282.5|9285.5|9283.5|9286.5|9284.5|9284.5|9282.5|356
1739363700000|2025-02-12 12:35:00|9286.5|9284.5|9289.5|9287.5|9290.5|9288.5|9283.5|9281.5|835
1739364000000|2025-02-12 12:40:00|9288.5|9286.5|9288.5|9286.5|9290.5|9288.5|9287.5|9285.5|475
1739364300000|2025-02-12 12:45:00|9289|9287|9288.5|9286.5|9289.5|9287.5|9286.5|9284.5|637
1739364600000|2025-02-12 12:50:00|9289.5|9287.5|9292.5|9290.5|9292.5|9290.5|9289.5|9287.5|341
1739364900000|2025-02-12 12:55:00|9291.5|9289.5|9292.5|9290.5|9293.5|9291.5|9287.5|9285.5|437
1739365200000|2025-02-12 13:00:00|9293.5|9291.5|9292.5|9290.5|9294.5|9292.5|9289.5|9287.5|824
1739365500000|2025-02-12 13:05:00|9293|9291|9287.5|9285.5|9293.5|9291.5|9285.5|9283.5|662
1739365800000|2025-02-12 13:10:00|9288|9286|9293.5|9291.5|9294.5|9292.5|9287.5|9285.5|987
1739366100000|2025-02-12 13:15:00|9292.5|9290.5|9295|9293|9295.5|9293.5|9291.5|9289.5|1704
1739366400000|2025-02-12 13:20:00|9295.5|9293.5|9297.5|9295.5|9301.5|9299.5|9294.5|9292.5|1048
1739366700000|2025-02-12 13:25:00|9297|9295|9302|9299|9304|9302|9296.5|9294.5|1174
1739367000000|2025-02-12 13:30:00|9305|9302|9258|9256|9305|9302|9250.5|9248.5|3533
1739367300000|2025-02-12 13:35:00|9257.5|9255.5|9251.5|9249.5|9258.5|9256.5|9249.5|9247.5|1990
1739367600000|2025-02-12 13:40:00|9250.5|9248.5|9252.5|9250.5|9253.5|9251.5|9246.5|9244.5|1986
1739367900000|2025-02-12 13:45:00|9251.5|9249.5|9250.5|9248.5|9256.5|9254.5|9248.5|9246.5|1775
1739368200000|2025-02-12 13:50:00|9249.5|9247.5|9244.5|9242.5|9257|9255|9243.5|9241.5|1764
1739368500000|2025-02-12 13:55:00|9245.5|9243.5|9242|9240|9246.5|9244.5|9238.5|9236.5|1812
1739368800000|2025-02-12 14:00:00|9241.5|9239.5|9235.5|9233.5|9246.5|9244.5|9234.5|9232.5|1852
1739369100000|2025-02-12 14:05:00|9236|9234|9238.5|9236.5|9242.5|9240.5|9234.5|9232.5|1483
1739369400000|2025-02-12 14:10:00|9237.5|9235.5|9236.5|9234.5|9239.5|9237.5|9232.5|9230.5|1388
1739369700000|2025-02-12 14:15:00|9236|9234|9237.5|9235.5|9242.5|9240.5|9233.5|9231.5|1472
1739370000000|2025-02-12 14:20:00|9238|9236|9238.5|9236.5|9241.5|9239.5|9234.5|9232.5|1581
1739370300000|2025-02-12 14:25:00|9237.5|9235.5|9247.5|9245.5|9248|9246|9237.5|9235.5|945
1739370600000|2025-02-12 14:30:00|9246.5|9244.5|9248.5|9246.5|9251.5|9249.5|9244.5|9242.5|1145
1739370900000|2025-02-12 14:35:00|9247.5|9245.5|9245.5|9243.5|9249.5|9247.5|9243.5|9241.5|1131
1739371200000|2025-02-12 14:40:00|9244.5|9242.5|9245.5|9243.5|9246.5|9244.5|9240.5|9238.5|564
1739371500000|2025-02-12 14:45:00|9244.5|9242.5|9248.5|9246.5|9250.5|9248.5|9242.5|9240.5|735
1739371800000|2025-02-12 14:50:00|9248|9246|9244.5|9242.5|9249.5|9247.5|9244.5|9242.5|807
1739372100000|2025-02-12 14:55:00|9244|9242|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|653
1739372400000|2025-02-12 15:00:00|9245.5|9243.5|9240.5|9238.5|9245.5|9243.5|9240.5|9238.5|916
1739372700000|2025-02-12 15:05:00|9240|9238|9240.5|9238.5|9240.5|9238.5|9235.5|9233.5|805
1739373000000|2025-02-12 15:10:00|9239.5|9237.5|9235.5|9233.5|9240.5|9238.5|9235.5|9233.5|1156
1739373300000|2025-02-12 15:15:00|9236.5|9234.5|9236|9234|9238.5|9236.5|9234.5|9232.5|785
1739373600000|2025-02-12 15:20:00|9236.5|9234.5|9238.5|9236.5|9239.5|9237.5|9233.5|9231.5|626
1739373900000|2025-02-12 15:25:00|9237.5|9235.5|9237|9235|9240.5|9238.5|9236|9234|1126
1739374200000|2025-02-12 15:30:00|9236.5|9234.5|9240|9238|9241.5|9239.5|9236.5|9234.5|793
1739374500000|2025-02-12 15:35:00|9240.5|9238.5|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|964
1739374800000|2025-02-12 15:40:00|9241.5|9239.5|9245.5|9243.5|9245.5|9243.5|9239.5|9237.5|498
1739375100000|2025-02-12 15:45:00|9245|9243|9240.5|9238.5|9246.5|9244.5|9238.5|9236.5|1008
1739375400000|2025-02-12 15:50:00|9239.5|9237.5|9244.5|9242.5|9245.5|9243.5|9239.5|9237.5|637
1739375700000|2025-02-12 15:55:00|9243.5|9241.5|9241.5|9239.5|9245|9243|9239.5|9237.5|815
1739376000000|2025-02-12 16:00:00|9241|9239|9236.5|9234.5|9241|9239|9236.5|9234.5|526
1739376300000|2025-02-12 16:05:00|9237.5|9235.5|9242.5|9240.5|9243.5|9241.5|9237.5|9235.5|871
1739376600000|2025-02-12 16:10:00|9243.5|9241.5|9246.5|9244.5|9246.5|9244.5|9241.5|9239.5|2168
1739376900000|2025-02-12 16:15:00|9247.5|9245.5|9249.5|9247.5|9249.5|9247.5|9245.5|9243.5|1800
1739377200000|2025-02-12 16:20:00|9248.5|9246.5|9249.5|9247.5|9252.5|9250.5|9247.5|9245.5|1108
1739377500000|2025-02-12 16:25:00|9248.5|9246.5|9252.5|9250.5|9253|9251|9247.5|9245.5|517
1739377800000|2025-02-12 16:30:00|9253.5|9251.5|9255.5|9253.5|9255.5|9253.5|9250.5|9248.5|556
1739378100000|2025-02-12 16:35:00|9256.5|9254.5|9256.5|9254.5|9260.5|9258.5|9256.5|9254.5|1535
1739378400000|2025-02-12 16:40:00|9257|9255|9258.5|9256.5|9259.5|9257.5|9252.5|9250.5|871
1739378700000|2025-02-12 16:45:00|9259.5|9257.5|9262.5|9260.5|9264.5|9262.5|9258.5|9256.5|645
1739379000000|2025-02-12 16:50:00|9263|9261|9263.5|9261.5|9263.5|9261.5|9260.5|9258.5|452
1739379300000|2025-02-12 16:55:00|9264|9262|9266.5|9264.5|9266.5|9264.5|9263.5|9261.5|774
1739379600000|2025-02-12 17:00:00|9265.5|9263.5|9269.5|9267.5|9269.5|9267.5|9265.5|9263.5|991
1739379900000|2025-02-12 17:05:00|9270.5|9268.5|9269.5|9267.5|9271.5|9269.5|9266.5|9264.5|693
1739380200000|2025-02-12 17:10:00|9270|9268|9274.5|9272.5|9274.5|9272.5|9269.5|9267.5|1056
1739380500000|2025-02-12 17:15:00|9273.5|9271.5|9276.5|9274.5|9277.5|9275.5|9273|9271|652
1739380800000|2025-02-12 17:20:00|9277.5|9275.5|9276.5|9274.5|9278.5|9276.5|9275.5|9273.5|439
1739381100000|2025-02-12 17:25:00|9277.5|9275.5|9273|9271|9279.5|9277.5|9272.5|9270.5|587
1739381400000|2025-02-12 17:30:00|9273.5|9271.5|9271.5|9269.5|9273.5|9271.5|9270.5|9268.5|484
1739381700000|2025-02-12 17:35:00|9270.5|9268.5|9273.5|9271.5|9273.5|9271.5|9269.5|9267.5|285
1739382000000|2025-02-12 17:40:00|9273|9271|9273.5|9271.5|9273.5|9271.5|9272.5|9270.5|70
1739382300000|2025-02-12 17:45:00|||||||||265
1739382600000|2025-02-12 17:50:00|9274.5|9272.5|9274|9272|9274.5|9272.5|9273.5|9271.5|219
1739382900000|2025-02-12 17:55:00|9274.5|9272.5|9272.5|9269.5|9277.5|9275.5|9272.5|9269.5|480
1739433600000|2025-02-13 08:00:00|9252.5|9250.5|9261.5|9259.5|9262.5|9260.5|9251|9249|1347
1739433900000|2025-02-13 08:05:00|9262.5|9260.5|9261.5|9259.5|9264.5|9262.5|9260.5|9258.5|644
1739434200000|2025-02-13 08:10:00|9260.5|9258.5|9259.5|9257.5|9263.5|9261.5|9256.5|9254.5|996
1739434500000|2025-02-13 08:15:00|9260.5|9258.5|9269.5|9267.5|9269.5|9267.5|9260.5|9258.5|1274
1739434800000|2025-02-13 08:20:00|9269|9267|9276.5|9274.5|9276.5|9274.5|9266.5|9264.5|792
1739435100000|2025-02-13 08:25:00|9276|9274|9270.5|9268.5|9276.5|9274.5|9267.5|9265.5|1063
1739435400000|2025-02-13 08:30:00|9271.5|9269.5|9277.5|9275.5|9279.5|9277.5|9271.5|9269.5|1195
1739435700000|2025-02-13 08:35:00|9278.5|9276.5|9271.5|9269.5|9278.5|9276.5|9270.5|9268.5|1290
1739436000000|2025-02-13 08:40:00|9270.5|9268.5|9272.5|9270.5|9273.5|9271.5|9270.5|9268.5|454
1739436300000|2025-02-13 08:45:00|9273.5|9271.5|9269.5|9267.5|9274.5|9272.5|9269.5|9267.5|840
1739436600000|2025-02-13 08:50:00|9270.5|9268.5|9270.5|9268.5|9273.5|9271.5|9268.5|9266.5|1327
1739436900000|2025-02-13 08:55:00|9271.5|9269.5|9272.5|9270.5|9273.5|9271.5|9269.5|9267.5|235
1739437200000|2025-02-13 09:00:00|9271.5|9269.5|9266.5|9264.5|9273.5|9271.5|9265.5|9263.5|469
1739437500000|2025-02-13 09:05:00|9266|9264|9265.5|9263.5|9268.5|9266.5|9265.5|9263.5|288
1739437800000|2025-02-13 09:10:00|9266|9264|9265.5|9263.5|9267.5|9265.5|9265.5|9263.5|396
1739438100000|2025-02-13 09:15:00|9266.5|9264.5|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|346
1739438400000|2025-02-13 09:20:00|9266.5|9264.5|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|332
1739438700000|2025-02-13 09:25:00|9268|9266|9267.5|9265.5|9269.5|9267.5|9266.5|9264.5|588
1739439000000|2025-02-13 09:30:00|9268|9266|9262|9260|9268.5|9266.5|9260.5|9258.5|389
1739439300000|2025-02-13 09:35:00|9261.5|9259.5|9262.5|9260.5|9262.5|9260.5|9260.5|9258.5|335
1739439600000|2025-02-13 09:40:00|9263.5|9261.5|9263.5|9261.5|9265.5|9263.5|9262.5|9260.5|322
1739439900000|2025-02-13 09:45:00|9264|9262|9268.5|9266.5|9268.5|9266.5|9263.5|9261.5|337
1739440200000|2025-02-13 09:50:00|9269.5|9267.5|9266.5|9264.5|9270.5|9268.5|9265.5|9263.5|498
1739440500000|2025-02-13 09:55:00|9267|9265|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|328
1739440800000|2025-02-13 10:00:00|9268|9266|9268.5|9266.5|9268.5|9266.5|9264.5|9262.5|343
1739441100000|2025-02-13 10:05:00|9269.5|9267.5|9266.5|9264.5|9269.5|9267.5|9264.5|9262.5|258
1739441400000|2025-02-13 10:10:00|9265.5|9263.5|9264.5|9262.5|9266.5|9264.5|9264.5|9262.5|215
1739441700000|2025-02-13 10:15:00|9265.5|9263.5|9269.5|9267.5|9269.5|9267.5|9264.5|9262.5|122
1739442000000|2025-02-13 10:20:00|9268.5|9266.5|9270.5|9268.5|9270.5|9268.5|9268.5|9266.5|226
1739442300000|2025-02-13 10:25:00|9271.5|9269.5|9272.5|9270.5|9273.5|9271.5|9270.5|9268.5|615
1739442600000|2025-02-13 10:30:00|9273.5|9271.5|9273.5|9271.5|9275.5|9273.5|9273|9271|485
1739442900000|2025-02-13 10:35:00|9274.5|9272.5|9278.5|9276.5|9279.5|9277.5|9274.5|9272.5|429
1739443200000|2025-02-13 10:40:00|9279|9277|9279.5|9277.5|9282.5|9280.5|9278.5|9276.5|500
1739443500000|2025-02-13 10:45:00|9280.5|9278.5|9282|9280|9282.5|9280.5|9279.5|9277.5|385
1739443800000|2025-02-13 10:50:00|9281.5|9279.5|9283.5|9281.5|9283.5|9281.5|9280.5|9278.5|385
1739444100000|2025-02-13 10:55:00|9284.5|9282.5|9284.5|9282.5|9284.5|9282.5|9281.5|9279.5|2582
1739444400000|2025-02-13 11:00:00|9285|9283|9279.5|9277.5|9285.5|9283.5|9279.5|9277.5|399
1739444700000|2025-02-13 11:05:00|9280.5|9278.5|9282.5|9280.5|9284|9282|9280.5|9278.5|896
1739445000000|2025-02-13 11:10:00|9282|9280|9279.5|9277.5|9282.5|9280.5|9279.5|9277.5|496
1739445300000|2025-02-13 11:15:00|9278.5|9276.5|9284.5|9282.5|9284.5|9282.5|9278.5|9276.5|431
1739445600000|2025-02-13 11:20:00|9284|9282|9283.5|9281.5|9284|9282|9282.5|9280.5|353
1739445900000|2025-02-13 11:25:00|9282.5|9280.5|9279.5|9277.5|9284.5|9282.5|9279.5|9277.5|612
1739446200000|2025-02-13 11:30:00|9278.5|9276.5|9280.5|9278.5|9280.5|9278.5|9277.5|9275.5|833
1739446500000|2025-02-13 11:35:00|9281|9279|9280.5|9278.5|9282|9280|9280.5|9278.5|251
1739446800000|2025-02-13 11:40:00|9279.5|9277.5|9278.5|9276.5|9280|9278|9276.5|9274.5|478
1739447100000|2025-02-13 11:45:00|9277.5|9275.5|9288.5|9286.5|9289.5|9287.5|9277.5|9275.5|1157
1739447400000|2025-02-13 11:50:00|9287.5|9285.5|9290.5|9288.5|9292.5|9290.5|9287.5|9285.5|728
1739447700000|2025-02-13 11:55:00|9291.5|9289.5|9290.5|9288.5|9291.5|9289.5|9285.5|9283.5|526
1739448000000|2025-02-13 12:00:00|9291|9289|9289.5|9287.5|9291.5|9289.5|9287.5|9285.5|532
1739448300000|2025-02-13 12:05:00|9290.5|9288.5|9291.5|9289.5|9294.5|9292.5|9288.5|9286.5|750
1739448600000|2025-02-13 12:10:00|9290.5|9288.5|9292.5|9290.5|9293.5|9291.5|9290.5|9288.5|350
1739448900000|2025-02-13 12:15:00|9293.5|9291.5|9292|9290|9293.5|9291.5|9290.5|9288.5|246
1739449200000|2025-02-13 12:20:00|9291.5|9289.5|9296.5|9294.5|9296.5|9294.5|9291.5|9289.5|640
1739449500000|2025-02-13 12:25:00|9297.5|9295.5|9295.5|9293.5|9297.5|9295.5|9294.5|9292.5|347
1739449800000|2025-02-13 12:30:00|9294.5|9292.5|9294.5|9292.5|9296.5|9294.5|9293.5|9291.5|227
1739450100000|2025-02-13 12:35:00|9293.5|9291.5|9292.5|9290.5|9294.5|9292.5|9292|9290|527
1739450400000|2025-02-13 12:40:00|9291.5|9289.5|9289.5|9287.5|9291.5|9289.5|9286.5|9284.5|842
1739450700000|2025-02-13 12:45:00|9290.5|9288.5|9288.5|9286.5|9290.5|9288.5|9287.5|9285.5|529
1739451000000|2025-02-13 12:50:00|9287.5|9285.5|9285.5|9283.5|9288.5|9286.5|9285.5|9283.5|523
1739451300000|2025-02-13 12:55:00|9284.5|9282.5|9286.5|9284.5|9287.5|9285.5|9283.5|9281.5|538
1739451600000|2025-02-13 13:00:00|9287.5|9285.5|9282.5|9280.5|9287.5|9285.5|9282.5|9280.5|778
1739451900000|2025-02-13 13:05:00|9283.5|9281.5|9281.5|9279.5|9284.5|9282.5|9280.5|9278.5|500
1739452200000|2025-02-13 13:10:00|9281|9279|9281.5|9279.5|9282.5|9280.5|9279.5|9277.5|403
1739452500000|2025-02-13 13:15:00|9282|9280|9281.5|9279.5|9283.5|9281.5|9281|9279|447
1739452800000|2025-02-13 13:20:00|9281|9279|9280.5|9278.5|9281.5|9279.5|9277.5|9275.5|620
1739453100000|2025-02-13 13:25:00|9281.5|9279.5|9284|9281|9285.5|9282.5|9278.5|9276.5|1119
1739453400000|2025-02-13 13:30:00|9281.5|9278.5|9288.5|9286.5|9290.5|9288.5|9271.5|9269.5|1878
1739453700000|2025-02-13 13:35:00|9289.5|9287.5|9304|9302|9304|9302|9288.5|9286.5|1273
1739454000000|2025-02-13 13:40:00|9304.5|9302.5|9304|9302|9307.5|9305.5|9301.5|9299.5|1575
1739454300000|2025-02-13 13:45:00|9303.5|9301.5|9305.5|9303.5|9305.5|9303.5|9300.5|9298.5|1040
1739454600000|2025-02-13 13:50:00|9306|9304|9306.5|9304.5|9310.5|9308.5|9304.5|9302.5|1139
1739454900000|2025-02-13 13:55:00|9307.5|9305.5|9314.5|9312.5|9316.5|9314.5|9306.5|9304.5|1351
1739455200000|2025-02-13 14:00:00|9315|9313|9306.5|9304.5|9315|9313|9305.5|9303.5|1085
1739455500000|2025-02-13 14:05:00|9307.5|9305.5|9307.5|9305.5|9313.5|9311.5|9306.5|9304.5|888
1739455800000|2025-02-13 14:10:00|9307|9305|9314.5|9312.5|9315.5|9313.5|9307|9305|803
1739456100000|2025-02-13 14:15:00|9315.5|9313.5|9314.5|9312.5|9317.5|9315.5|9314.5|9312.5|718
1739456400000|2025-02-13 14:20:00|9314|9312|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|595
1739456700000|2025-02-13 14:25:00|9315|9313|9321.5|9319.5|9322.5|9320.5|9314.5|9312.5|2128
1739457000000|2025-02-13 14:30:00|9320.5|9318.5|9322.5|9320.5|9324.5|9322.5|9320.5|9318.5|918
1739457300000|2025-02-13 14:35:00|9321.5|9319.5|9329.5|9327.5|9332.5|9330.5|9321.5|9319.5|1520
1739457600000|2025-02-13 14:40:00|9328.5|9326.5|9324.5|9322.5|9332.5|9330.5|9323.5|9321.5|1697
1739457900000|2025-02-13 14:45:00|9325.5|9323.5|9323.5|9321.5|9326.5|9324.5|9320|9318|1005
1739458200000|2025-02-13 14:50:00|9323|9321|9332.5|9330.5|9333.5|9331.5|9322.5|9320.5|1468
1739458500000|2025-02-13 14:55:00|9331.5|9329.5|9324|9322|9332.5|9330.5|9322.5|9320.5|1040
1739458800000|2025-02-13 15:00:00|9323.5|9321.5|9319.5|9317.5|9324.5|9322.5|9315.5|9313.5|1363
1739459100000|2025-02-13 15:05:00|9320.5|9318.5|9321.5|9319.5|9324.5|9322.5|9320.5|9318.5|747
1739459400000|2025-02-13 15:10:00|9322.5|9320.5|9315.5|9313.5|9324.5|9322.5|9314.5|9312.5|1008
1739459700000|2025-02-13 15:15:00|9316.5|9314.5|9321.5|9319.5|9323.5|9321.5|9315.5|9313.5|975
1739460000000|2025-02-13 15:20:00|9322|9320|9327.5|9325.5|9328.5|9326.5|9320.5|9318.5|638
1739460300000|2025-02-13 15:25:00|9326.5|9324.5|9328.5|9326.5|9333.5|9331.5|9326.5|9324.5|1021
1739460600000|2025-02-13 15:30:00|9329.5|9327.5|9333.5|9331.5|9335.5|9333.5|9329.5|9327.5|1107
1739460900000|2025-02-13 15:35:00|9334.5|9332.5|9339.5|9337.5|9340.5|9338.5|9333.5|9331.5|1605
1739461200000|2025-02-13 15:40:00|9338.5|9336.5|9340.5|9338.5|9344.5|9342.5|9336|9334|1281
1739461500000|2025-02-13 15:45:00|9341|9339|9340.5|9338.5|9347.5|9345.5|9339.5|9337.5|1133
1739461800000|2025-02-13 15:50:00|9341.5|9339.5|9343.5|9341.5|9348|9346|9339.5|9337.5|1486
1739462100000|2025-02-13 15:55:00|9344.5|9342.5|9341.5|9339.5|9350.5|9348.5|9341.5|9339.5|1429
1739462400000|2025-02-13 16:00:00|9342.5|9340.5|9338.5|9336.5|9345.5|9343.5|9338.5|9336.5|1181
1739462700000|2025-02-13 16:05:00|9339.5|9337.5|9337.5|9335.5|9343.5|9341.5|9336.5|9334.5|1055
1739463000000|2025-02-13 16:10:00|9336.5|9334.5|9337.5|9335.5|9338.5|9336.5|9334.5|9332.5|1401
1739463300000|2025-02-13 16:15:00|9336.5|9334.5|9330.5|9328.5|9337.5|9335.5|9327.5|9325.5|1752
1739463600000|2025-02-13 16:20:00|9329.5|9327.5|9331.5|9329.5|9332.5|9330.5|9329.5|9327.5|669
1739463900000|2025-02-13 16:25:00|9331|9329|9328.5|9326.5|9332.5|9330.5|9327.5|9325.5|427
1739464200000|2025-02-13 16:30:00|9329.5|9327.5|9324.5|9322.5|9330.5|9328.5|9322.5|9320.5|588
1739464500000|2025-02-13 16:35:00|9325|9323|9326|9324|9329|9327|9324.5|9322.5|492
1739464800000|2025-02-13 16:40:00|9326.5|9324.5|9327.5|9325.5|9331.5|9329.5|9325.5|9323.5|412
1739465100000|2025-02-13 16:45:00|9328.5|9326.5|9329.5|9327.5|9330.5|9328.5|9327.5|9325.5|474
1739465400000|2025-02-13 16:50:00|9329|9327|9327.5|9325.5|9330.5|9328.5|9327.5|9325.5|212
1739465700000|2025-02-13 16:55:00|9328|9326|9327.5|9325.5|9328.5|9326.5|9326.5|9324.5|415
1739466000000|2025-02-13 17:00:00|9327|9325|9331.5|9329.5|9332.5|9330.5|9326.5|9324.5|226
1739466300000|2025-02-13 17:05:00|9330.5|9328.5|9326.5|9324.5|9331.5|9329.5|9326.5|9324.5|317
1739466600000|2025-02-13 17:10:00|9327.5|9325.5|9332.5|9330.5|9333.5|9331.5|9327.5|9325.5|315
1739466900000|2025-02-13 17:15:00|9332|9330|9336.5|9334.5|9337.5|9335.5|9331.5|9329.5|175
1739467200000|2025-02-13 17:20:00|9335.5|9333.5|9334.5|9332.5|9336.5|9334.5|9334.5|9332.5|242
1739467500000|2025-02-13 17:25:00|9333.5|9331.5|9334|9332|9334.5|9332.5|9333.5|9331.5|246
1739467800000|2025-02-13 17:30:00|9334.5|9332.5|9335.5|9333.5|9336.5|9334.5|9334.5|9332.5|233
1739468100000|2025-02-13 17:35:00|9334.5|9332.5|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|202
1739468400000|2025-02-13 17:40:00|9334|9332|9334.5|9332.5|9335|9333|9332.5|9330.5|362
1739468700000|2025-02-13 17:45:00|9335.5|9333.5|9340.5|9338.5|9340.5|9338.5|9335.5|9333.5|262
1739469000000|2025-02-13 17:50:00|9339.5|9337.5|9340.5|9338.5|9342.5|9340.5|9339.5|9337.5|445
1739469300000|2025-02-13 17:55:00|9341|9339|9335.5|9333.5|9342.5|9340.5|9335|9333|626
1739520000000|2025-02-14 08:00:00|9324.5|9322.5|9318.5|9316.5|9324.5|9322.5|9317|9315|1098
1739520300000|2025-02-14 08:05:00|9319.5|9317.5|9316.5|9314.5|9322|9320|9315.5|9313.5|751
1739520600000|2025-02-14 08:10:00|9317|9315|9311.5|9309.5|9317|9315|9310.5|9308.5|757
1739520900000|2025-02-14 08:15:00|9312.5|9310.5|9312.5|9310.5|9315.5|9313.5|9310.5|9308.5|770
1739521200000|2025-02-14 08:20:00|9313|9311|9312.5|9310.5|9315.5|9313.5|9311.5|9309.5|545
1739521500000|2025-02-14 08:25:00|9313.5|9311.5|9309.5|9307.5|9317.5|9315.5|9309.5|9307.5|627
1739521800000|2025-02-14 08:30:00|9309|9307|9305.5|9303.5|9311.5|9309.5|9304.5|9302.5|1218
1739522100000|2025-02-14 08:35:00|9305|9303|9304.5|9302.5|9305.5|9303.5|9301.5|9299.5|1360
1739522400000|2025-02-14 08:40:00|9303.5|9301.5|9301.5|9299.5|9304.5|9302.5|9301.5|9299.5|788
1739522700000|2025-02-14 08:45:00|9302.5|9300.5|9307.5|9305.5|9307.5|9305.5|9302.5|9300.5|753
1739523000000|2025-02-14 08:50:00|9308|9306|9307.5|9305.5|9309.5|9307.5|9305.5|9303.5|894
1739523300000|2025-02-14 08:55:00|9308|9306|9307.5|9305.5|9311.5|9309.5|9304.5|9302.5|1083
1739523600000|2025-02-14 09:00:00|9307|9305|9306.5|9304.5|9310.5|9308.5|9306.5|9304.5|677
1739523900000|2025-02-14 09:05:00|9307.5|9305.5|9304.5|9302.5|9307.5|9305.5|9303.5|9301.5|838
1739524200000|2025-02-14 09:10:00|9304|9302|9304.5|9302.5|9306.5|9304.5|9303.5|9301.5|678
1739524500000|2025-02-14 09:15:00|9305.5|9303.5|9312|9310|9312.5|9310.5|9304.5|9302.5|427
1739524800000|2025-02-14 09:20:00|9311.5|9309.5|9312.5|9310.5|9315.5|9313.5|9311.5|9309.5|676
1739525100000|2025-02-14 09:25:00|9313.5|9311.5|9316.5|9314.5|9316.5|9314.5|9313.5|9311.5|534
1739525400000|2025-02-14 09:30:00|9315.5|9313.5|9318.5|9316.5|9320.5|9318.5|9314.5|9312.5|873
1739525700000|2025-02-14 09:35:00|9319|9317|9313.5|9311.5|9319.5|9317.5|9312.5|9310.5|851
1739526000000|2025-02-14 09:40:00|9313|9311|9317.5|9315.5|9318.5|9316.5|9311.5|9309.5|472
1739526300000|2025-02-14 09:45:00|9318.5|9316.5|9317.5|9315.5|9318.5|9316.5|9315.5|9313.5|370
1739526600000|2025-02-14 09:50:00|9317|9315|9320.5|9318.5|9322.5|9320.5|9314.5|9312.5|529
1739526900000|2025-02-14 09:55:00|9321.5|9319.5|9320.5|9318.5|9322.5|9320.5|9320.5|9318.5|297
1739527200000|2025-02-14 10:00:00|9321.5|9319.5|9316.5|9314.5|9321.5|9319.5|9316|9314|673
1739527500000|2025-02-14 10:05:00|9317|9315|9316.5|9314.5|9319.5|9317.5|9315.5|9313.5|310
1739527800000|2025-02-14 10:10:00|9316|9314|9311.5|9309.5|9316.5|9314.5|9311.5|9309.5|328
1739528100000|2025-02-14 10:15:00|9310.5|9308.5|9308.5|9306.5|9311.5|9309.5|9307.5|9305.5|454
1739528400000|2025-02-14 10:20:00|9309|9307|9311.5|9309.5|9311.5|9309.5|9308.5|9306.5|273
1739528700000|2025-02-14 10:25:00|9311|9309|9309.5|9307.5|9311.5|9309.5|9305.5|9303.5|403
1739529000000|2025-02-14 10:30:00|9308.5|9306.5|9309|9307|9310.5|9308.5|9308.5|9306.5|281
1739529300000|2025-02-14 10:35:00|9309.5|9307.5|9306.5|9304.5|9309.5|9307.5|9305.5|9303.5|386
1739529600000|2025-02-14 10:40:00|9305.5|9303.5|9307.5|9305.5|9307.5|9305.5|9304.5|9302.5|524
1739529900000|2025-02-14 10:45:00|9308|9306|9308.5|9306.5|9311.5|9309.5|9307.5|9305.5|439
1739530200000|2025-02-14 10:50:00|9307.5|9305.5|9305.5|9303.5|9308.5|9306.5|9305.5|9303.5|392
1739530500000|2025-02-14 10:55:00|9306|9304|9311.5|9309.5|9311.5|9309.5|9305.5|9303.5|728
1739530800000|2025-02-14 11:00:00|9312.5|9310.5|9311.5|9309.5|9313.5|9311.5|9309.5|9307.5|549
1739531100000|2025-02-14 11:05:00|9312.5|9310.5|9308.5|9306.5|9313.5|9311.5|9308|9306|680
1739531400000|2025-02-14 11:10:00|9308|9306|9304.5|9302.5|9308|9306|9304.5|9302.5|680
1739531700000|2025-02-14 11:15:00|9305.5|9303.5|9307.5|9305.5|9307.5|9305.5|9304.5|9302.5|421
1739532000000|2025-02-14 11:20:00|9306.5|9304.5|9307.5|9305.5|9308.5|9306.5|9305.5|9303.5|251
1739532300000|2025-02-14 11:25:00|9306.5|9304.5|9305.5|9303.5|9307.5|9305.5|9303.5|9301.5|370
1739532600000|2025-02-14 11:30:00|9306.5|9304.5|9305.5|9303.5|9307.5|9305.5|9303.5|9301.5|229
1739532900000|2025-02-14 11:35:00|9306|9304|9302.5|9300.5|9308.5|9306.5|9302.5|9300.5|243
1739533200000|2025-02-14 11:40:00|9302|9300|9300.5|9298.5|9303.5|9301.5|9300.5|9298.5|349
1739533500000|2025-02-14 11:45:00|9301.5|9299.5|9300.5|9298.5|9302.5|9300.5|9299.5|9297.5|503
1739533800000|2025-02-14 11:50:00|9299.5|9297.5|9297.5|9295.5|9299.5|9297.5|9297.5|9295.5|330
1739534100000|2025-02-14 11:55:00|9296.5|9294.5|9295.5|9293.5|9299.5|9297.5|9295.5|9293.5|665
1739534400000|2025-02-14 12:00:00|9296.5|9294.5|9297.5|9295.5|9298|9296|9293.5|9291.5|649
1739534700000|2025-02-14 12:05:00|9298.5|9296.5|9298.5|9296.5|9299.5|9297.5|9298.5|9296.5|490
1739535000000|2025-02-14 12:10:00|9299.5|9297.5|9299.5|9297.5|9300.5|9298.5|9298.5|9296.5|297
1739535300000|2025-02-14 12:15:00|9298.5|9296.5|9295.5|9293.5|9299.5|9297.5|9295.5|9293.5|335
1739535600000|2025-02-14 12:20:00|9296.5|9294.5|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|628
1739535900000|2025-02-14 12:25:00|9298.5|9296.5|9300.5|9298.5|9301.5|9299.5|9298|9296|345
1739536200000|2025-02-14 12:30:00|9301.5|9299.5|9298|9296|9301.5|9299.5|9297.5|9295.5|306
1739536500000|2025-02-14 12:35:00|9297.5|9295.5|9300.5|9298.5|9301.5|9299.5|9297.5|9295.5|332
1739536800000|2025-02-14 12:40:00|9299.5|9297.5|9300.5|9298.5|9301.5|9299.5|9299.5|9297.5|241
1739537100000|2025-02-14 12:45:00|9301.5|9299.5|9304.5|9302.5|9305.5|9303.5|9300.5|9298.5|370
1739537400000|2025-02-14 12:50:00|9304|9302|9304.5|9302.5|9306.5|9304.5|9303.5|9301.5|610
1739537700000|2025-02-14 12:55:00|9305|9303|9303.5|9301.5|9307.5|9305.5|9303.5|9301.5|526
1739538000000|2025-02-14 13:00:00|9303|9301|9293.5|9291.5|9303.5|9301.5|9293.5|9291.5|596
1739538300000|2025-02-14 13:05:00|9294.5|9292.5|9296.5|9294.5|9297.5|9295.5|9292.5|9290.5|655
1739538600000|2025-02-14 13:10:00|9295.5|9293.5|9298.5|9296.5|9300.5|9298.5|9295.5|9293.5|422
1739538900000|2025-02-14 13:15:00|9298|9296|9299.5|9297.5|9302.5|9300.5|9296.5|9294.5|464
1739539200000|2025-02-14 13:20:00|9298.5|9296.5|9304.5|9302.5|9304.5|9302.5|9298.5|9296.5|604
1739539500000|2025-02-14 13:25:00|9305.5|9303.5|9308.5|9306.5|9311.5|9309.5|9305.5|9303.5|841
1739539800000|2025-02-14 13:30:00|9314|9311|9326|9324|9327.5|9325.5|9314|9311|2154
1739540100000|2025-02-14 13:35:00|9326.5|9324.5|9330.5|9328.5|9330.5|9328.5|9321.5|9319.5|1354
1739540400000|2025-02-14 13:40:00|9329.5|9327.5|9334.5|9332.5|9334.5|9332.5|9327.5|9325.5|1119
1739540700000|2025-02-14 13:45:00|9335.5|9333.5|9338.5|9336.5|9339.5|9337.5|9329.5|9327.5|1020
1739541000000|2025-02-14 13:50:00|9337.5|9335.5|9339.5|9337.5|9342.5|9340.5|9335.5|9333.5|1389
1739541300000|2025-02-14 13:55:00|9340.5|9338.5|9336.5|9334.5|9340.5|9338.5|9336.5|9334.5|1808
1739541600000|2025-02-14 14:00:00|9335.5|9333.5|9340.5|9338.5|9343|9341|9334.5|9332.5|761
1739541900000|2025-02-14 14:05:00|9340|9338|9333.5|9331.5|9340.5|9338.5|9331.5|9329.5|960
1739542200000|2025-02-14 14:10:00|9334.5|9332.5|9340|9338|9340.5|9338.5|9333.5|9331.5|802
1739542500000|2025-02-14 14:15:00|9340.5|9338.5|9336.5|9334.5|9340.5|9338.5|9332.5|9330.5|1268
1739542800000|2025-02-14 14:20:00|9335.5|9333.5|9330.5|9328.5|9338.5|9336.5|9329.5|9327.5|879
1739543100000|2025-02-14 14:25:00|9330|9328|9327.5|9325.5|9330.5|9328.5|9326.5|9324.5|901
1739543400000|2025-02-14 14:30:00|9328|9326|9322.5|9320.5|9330.5|9328.5|9320.5|9318.5|982
1739543700000|2025-02-14 14:35:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9317.5|9315.5|947
1739544000000|2025-02-14 14:40:00|9325.5|9323.5|9323.5|9321.5|9329.5|9327.5|9322.5|9320.5|1486
1739544300000|2025-02-14 14:45:00|9322.5|9320.5|9323.5|9321.5|9328.5|9326.5|9322.5|9320.5|913
1739544600000|2025-02-14 14:50:00|9322.5|9320.5|9321.5|9319.5|9324.5|9322.5|9320.5|9318.5|827
1739544900000|2025-02-14 14:55:00|9322.5|9320.5|9322.5|9320.5|9325.5|9323.5|9321.5|9319.5|634
1739545200000|2025-02-14 15:00:00|9321.5|9319.5|9328.5|9326.5|9330|9328|9321.5|9319.5|775
1739545500000|2025-02-14 15:05:00|9327.5|9325.5|9324.5|9322.5|9328.5|9326.5|9321.5|9319.5|662
1739545800000|2025-02-14 15:10:00|9325|9323|9326.5|9324.5|9331.5|9329.5|9325|9323|752
1739546100000|2025-02-14 15:15:00|9327|9325|9327.5|9325.5|9327.5|9325.5|9322.5|9320.5|382
1739546400000|2025-02-14 15:20:00|9327|9325|9328|9326|9329|9327|9323.5|9321.5|448
1739546700000|2025-02-14 15:25:00|9328.5|9326.5|9325.5|9323.5|9329.5|9327.5|9324.5|9322.5|823
1739547000000|2025-02-14 15:30:00|9325|9323|9322.5|9320.5|9325.5|9323.5|9319.5|9317.5|707
1739547300000|2025-02-14 15:35:00|9323.5|9321.5|9328.5|9326.5|9328.5|9326.5|9322.5|9320.5|536
1739547600000|2025-02-14 15:40:00|9329.5|9327.5|9327|9325|9330.5|9328.5|9325.5|9323.5|581
1739547900000|2025-02-14 15:45:00|9326.5|9324.5|9329|9327|9332.5|9330.5|9326.5|9324.5|642
1739548200000|2025-02-14 15:50:00|9329.5|9327.5|9327.5|9325.5|9329.5|9327.5|9326|9324|261
1739548500000|2025-02-14 15:55:00|9328.5|9326.5|9324.5|9322.5|9329.5|9327.5|9323.5|9321.5|1398
1739548800000|2025-02-14 16:00:00|9323.5|9321.5|9326.5|9324.5|9326.5|9324.5|9322.5|9320.5|750
1739549100000|2025-02-14 16:05:00|9328.5|9326.5|9331.5|9329.5|9331.5|9329.5|9324.5|9322.5|716
1739549400000|2025-02-14 16:10:00|9332.5|9330.5|9330.5|9328.5|9332.5|9330.5|9329.5|9327.5|1564
1739549700000|2025-02-14 16:15:00|9331.5|9329.5|9330.5|9328.5|9332.5|9330.5|9327.5|9325.5|1929
1739550000000|2025-02-14 16:20:00|9331.5|9329.5|9335|9333|9335.5|9333.5|9330.5|9328.5|340
1739550300000|2025-02-14 16:25:00|9335.5|9333.5|9333.5|9331.5|9335.5|9333.5|9331.5|9329.5|525
1739550600000|2025-02-14 16:30:00|9334.5|9332.5|9332.5|9330.5|9334.5|9332.5|9329.5|9327.5|490
1739550900000|2025-02-14 16:35:00|9333.5|9331.5|9331.5|9329.5|9335.5|9333.5|9330|9328|829
1739551200000|2025-02-14 16:40:00|9332|9330|9329.5|9327.5|9332.5|9330.5|9329.5|9327.5|500
1739551500000|2025-02-14 16:45:00|9328.5|9326.5|9323.5|9321.5|9328.5|9326.5|9323.5|9321.5|393
1739551800000|2025-02-14 16:50:00|9322.5|9320.5|9322.5|9320.5|9323.5|9321.5|9321.5|9319.5|412
1739552100000|2025-02-14 16:55:00|9323.5|9321.5|9323.5|9321.5|9324.5|9322.5|9323.5|9321.5|89
1739552400000|2025-02-14 17:00:00|9322.5|9320.5|9323.5|9321.5|9324.5|9322.5|9322.5|9320.5|256
1739552700000|2025-02-14 17:05:00|9322.5|9320.5|9320.5|9318.5|9323.5|9321.5|9319.5|9317.5|369
1739553000000|2025-02-14 17:10:00|9319.5|9317.5|9317|9315|9320.5|9318.5|9316.5|9314.5|394
1739553300000|2025-02-14 17:15:00|9317.5|9315.5|9316.5|9314.5|9319.5|9317.5|9316.5|9314.5|151
1739553600000|2025-02-14 17:20:00|9315.5|9313.5|9313.5|9311.5|9315.5|9313.5|9313.5|9311.5|529
1739553900000|2025-02-14 17:25:00|9313|9311|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|375
1739554200000|2025-02-14 17:30:00|9315|9313|9315.5|9313.5|9315.5|9313.5|9312.5|9310.5|330
1739554500000|2025-02-14 17:35:00|9316|9314|9313.5|9311.5|9316|9314|9313.5|9311.5|162
1739554800000|2025-02-14 17:40:00|9313|9311|9313.5|9311.5|9314|9312|9312|9310|229
1739555100000|2025-02-14 17:45:00|9314|9312|9312|9310|9314.5|9312.5|9311.5|9309.5|271
1739555400000|2025-02-14 17:50:00|9311.5|9309.5|9313.5|9311.5|9313.5|9311.5|9310.5|9308.5|144
1739555700000|2025-02-14 17:55:00|9312.5|9310.5|9312.5|9310.5|9313.5|9311.5|9311.5|9309.5|369
1739779200000|2025-02-17 08:00:00|9267.5|9265.5|9261.5|9259.5|9271.5|9269.5|9257.5|9255.5|2165
1739779500000|2025-02-17 08:05:00|9260.5|9258.5|9262.5|9260.5|9263.5|9261.5|9256.5|9254.5|1427
1739779800000|2025-02-17 08:10:00|9261.5|9259.5|9263.5|9261.5|9268.5|9266.5|9261.5|9259.5|1012
1739780100000|2025-02-17 08:15:00|9262.5|9260.5|9260.5|9258.5|9264.5|9262.5|9258.5|9256.5|693
1739780400000|2025-02-17 08:20:00|9259.5|9257.5|9256.5|9254.5|9259.5|9257.5|9253.5|9251.5|1789
1739780700000|2025-02-17 08:25:00|9255.5|9253.5|9253.5|9251.5|9255.5|9253.5|9250.5|9248.5|1379
1739781000000|2025-02-17 08:30:00|9252.5|9250.5|9254.5|9252.5|9255.5|9253.5|9249.5|9247.5|1259
1739781300000|2025-02-17 08:35:00|9254|9252|9254.5|9252.5|9254.5|9252.5|9251.5|9249.5|674
1739781600000|2025-02-17 08:40:00|9253.5|9251.5|9254.5|9252.5|9256.5|9254.5|9251.5|9249.5|758
1739781900000|2025-02-17 08:45:00|9254|9252|9259.5|9257.5|9259.5|9257.5|9253.5|9251.5|823
1739782200000|2025-02-17 08:50:00|9258.5|9256.5|9255.5|9253.5|9259.5|9257.5|9253.5|9251.5|1882
1739782500000|2025-02-17 08:55:00|9254.5|9252.5|9255.5|9253.5|9255.5|9253.5|9253.5|9251.5|552
1739782800000|2025-02-17 09:00:00|9255|9253|9255.5|9253.5|9256.5|9254.5|9252.5|9250.5|500
1739783100000|2025-02-17 09:05:00|9254.5|9252.5|9254.5|9252.5|9254.5|9252.5|9250.5|9248.5|472
1739783400000|2025-02-17 09:10:00|9253.5|9251.5|9254.5|9252.5|9256.5|9254.5|9253.5|9251.5|549
1739783700000|2025-02-17 09:15:00|9255.5|9253.5|9253.5|9251.5|9257.5|9255.5|9253|9251|719
1739784000000|2025-02-17 09:20:00|9253|9251|9257.5|9255.5|9257.5|9255.5|9253|9251|884
1739784300000|2025-02-17 09:25:00|9258.5|9256.5|9256.5|9254.5|9259.5|9257.5|9256.5|9254.5|586
1739784600000|2025-02-17 09:30:00|9257.5|9255.5|9258.5|9256.5|9260.5|9258.5|9257.5|9255.5|410
1739784900000|2025-02-17 09:35:00|9259.5|9257.5|9260.5|9258.5|9260.5|9258.5|9257.5|9255.5|365
1739785200000|2025-02-17 09:40:00|9261.5|9259.5|9265.5|9263.5|9266|9264|9259.5|9257.5|470
1739785500000|2025-02-17 09:45:00|9265|9263|9265.5|9263.5|9268|9266|9264.5|9262.5|444
1739785800000|2025-02-17 09:50:00|9266.5|9264.5|9263.5|9261.5|9267.5|9265.5|9263.5|9261.5|240
1739786100000|2025-02-17 09:55:00|9262.5|9260.5|9261.5|9259.5|9265.5|9263.5|9261.5|9259.5|790
1739786400000|2025-02-17 10:00:00|9262.5|9260.5|9263|9261|9263.5|9261.5|9258.5|9256.5|612
1739786700000|2025-02-17 10:05:00|9262.5|9260.5|9258.5|9256.5|9262.5|9260.5|9258.5|9256.5|272
1739787000000|2025-02-17 10:10:00|9259.5|9257.5|9257.5|9255.5|9259.5|9257.5|9255.5|9253.5|460
1739787300000|2025-02-17 10:15:00|9258.5|9256.5|9260.5|9258.5|9260.5|9258.5|9258.5|9256.5|358
1739787600000|2025-02-17 10:20:00|9260|9258|9261.5|9259.5|9262.5|9260.5|9258.5|9256.5|340
1739787900000|2025-02-17 10:25:00|9262.5|9260.5|9262.5|9260.5|9263.5|9261.5|9259.5|9257.5|511
1739788200000|2025-02-17 10:30:00|9263|9261|9268.5|9266.5|9268.5|9266.5|9262.5|9260.5|1035
1739788500000|2025-02-17 10:35:00|9268|9266|9269.5|9267.5|9269.5|9267.5|9267|9265|599
1739788800000|2025-02-17 10:40:00|9270.5|9268.5|9272.5|9270.5|9272.5|9270.5|9270.5|9268.5|488
1739789100000|2025-02-17 10:45:00|9273|9271|9273.5|9271.5|9274|9272|9270.5|9268.5|492
1739789400000|2025-02-17 10:50:00|9274.5|9272.5|9271.5|9269.5|9274.5|9272.5|9270.5|9268.5|556
1739789700000|2025-02-17 10:55:00|9272.5|9270.5|9273|9271|9273.5|9271.5|9270.5|9268.5|389
1739790000000|2025-02-17 11:00:00|9273.5|9271.5|9273.5|9271.5|9274.5|9272.5|9273|9271|329
1739790300000|2025-02-17 11:05:00|9272.5|9270.5|9270.5|9268.5|9272.5|9270.5|9269.5|9267.5|290
1739790600000|2025-02-17 11:10:00|9270|9268|9266.5|9264.5|9270|9268|9265.5|9263.5|943
1739790900000|2025-02-17 11:15:00|9265.5|9263.5|9265|9263|9268.5|9266.5|9265|9263|491
1739791200000|2025-02-17 11:20:00|9265.5|9263.5|9263.5|9261.5|9266|9264|9263|9261|472
1739791500000|2025-02-17 11:25:00|9263|9261|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|500
1739791800000|2025-02-17 11:30:00|9262.5|9260.5|9262.5|9260.5|9262.5|9260.5|9262.5|9260.5|752
1739792100000|2025-02-17 11:35:00|9263|9261|9260.5|9258.5|9263|9261|9258.5|9256.5|694
1739792400000|2025-02-17 11:40:00|9261.5|9259.5|9261.5|9259.5|9263.5|9261.5|9261.5|9259.5|586
1739792700000|2025-02-17 11:45:00|9260.5|9258.5|9263|9261|9263.5|9261.5|9260.5|9258.5|559
1739793000000|2025-02-17 11:50:00|9263.5|9261.5|9266.5|9264.5|9266.5|9264.5|9262|9260|508
1739793300000|2025-02-17 11:55:00|9266|9264|9267.5|9265.5|9267.5|9265.5|9265.5|9263.5|633
1739793600000|2025-02-17 12:00:00|9268|9266|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|511
1739793900000|2025-02-17 12:05:00|9268.5|9266.5|9272.5|9270.5|9273.5|9271.5|9268.5|9266.5|348
1739794200000|2025-02-17 12:10:00|9273.5|9271.5|9274.5|9272.5|9275.5|9273.5|9272.5|9270.5|323
1739794500000|2025-02-17 12:15:00|9275|9273|9274.5|9272.5|9275.5|9273.5|9272.5|9270.5|446
1739794800000|2025-02-17 12:20:00|9275|9273|9275.5|9273.5|9276.5|9274.5|9274.5|9272.5|726
1739795100000|2025-02-17 12:25:00|9274.5|9272.5|9274|9272|9274.5|9272.5|9272.5|9270.5|292
1739795400000|2025-02-17 12:30:00|9274.5|9272.5|9273.5|9271.5|9274.5|9272.5|9272.5|9270.5|162
1739795700000|2025-02-17 12:35:00|9274|9272|9275.5|9273.5|9275.5|9273.5|9273.5|9271.5|247
1739796000000|2025-02-17 12:40:00|9275|9273|9273.5|9271.5|9275|9273|9272|9270|472
1739796300000|2025-02-17 12:45:00|9274.5|9272.5|9271.5|9269.5|9274.5|9272.5|9270.5|9268.5|383
1739796600000|2025-02-17 12:50:00|9270.5|9268.5|9270.5|9268.5|9272.5|9270.5|9269.5|9267.5|190
1739796900000|2025-02-17 12:55:00|9271.5|9269.5|9269.5|9267.5|9271.5|9269.5|9269.5|9267.5|77
1739797200000|2025-02-17 13:00:00|9270.5|9268.5|9270.5|9268.5|9272.5|9270.5|9270.5|9268.5|381
1739797500000|2025-02-17 13:05:00|9271|9269|9271|9269|9271.5|9269.5|9269.5|9267.5|207
1739797800000|2025-02-17 13:10:00|9271.5|9269.5|9274.5|9272.5|9274.5|9272.5|9271.5|9269.5|351
1739798100000|2025-02-17 13:15:00|9273.5|9271.5|9269.5|9267.5|9273.5|9271.5|9268.5|9266.5|214
1739798400000|2025-02-17 13:20:00|9269|9267|9272.5|9270.5|9273|9271|9269|9267|416
1739798700000|2025-02-17 13:25:00|9273.5|9271.5|9274.5|9272.5|9274.5|9272.5|9273.5|9271.5|190
1739799000000|2025-02-17 13:30:00|9273.5|9271.5|9274.5|9272.5|9274.5|9272.5|9271.5|9269.5|386
1739799300000|2025-02-17 13:35:00|9275.5|9273.5|9276.5|9274.5|9278.5|9276.5|9275.5|9273.5|313
1739799600000|2025-02-17 13:40:00|9275.5|9273.5|9275|9273|9276.5|9274.5|9273.5|9271.5|1337
1739799900000|2025-02-17 13:45:00|9275.5|9273.5|9275.5|9273.5|9275.5|9273.5|9274.5|9272.5|158
1739800200000|2025-02-17 13:50:00|9276.5|9274.5|9278.5|9276.5|9279.5|9277.5|9276.5|9274.5|493
1739800500000|2025-02-17 13:55:00|9278|9276|9281.5|9279.5|9281.5|9279.5|9278|9276|331
1739800800000|2025-02-17 14:00:00|9282.5|9280.5|9283.5|9281.5|9284.5|9282.5|9282.5|9280.5|552
1739801100000|2025-02-17 14:05:00|9282.5|9280.5|9283.5|9281.5|9284.5|9282.5|9281.5|9279.5|516
1739801400000|2025-02-17 14:10:00|9282.5|9280.5|9284.5|9282.5|9284.5|9282.5|9281|9279|212
1739801700000|2025-02-17 14:15:00|9284|9282|9285.5|9283.5|9287.5|9285.5|9283.5|9281.5|436
1739802000000|2025-02-17 14:20:00|9286.5|9284.5|9288.5|9286.5|9289.5|9287.5|9286.5|9284.5|436
1739802300000|2025-02-17 14:25:00|9289|9287|9289.5|9287.5|9289.5|9287.5|9288.5|9286.5|123
1739802600000|2025-02-17 14:30:00|9288.5|9286.5|9291.5|9289.5|9291.5|9289.5|9288.5|9286.5|336
1739802900000|2025-02-17 14:35:00|9292.5|9290.5|9294|9292|9294.5|9292.5|9292.5|9290.5|574
1739803200000|2025-02-17 14:40:00|9294.5|9292.5|9294.5|9292.5|9296.5|9294.5|9293.5|9291.5|796
1739803500000|2025-02-17 14:45:00|9295.5|9293.5|9293.5|9291.5|9296.5|9294.5|9292.5|9290.5|1121
1739803800000|2025-02-17 14:50:00|9293|9291|9293.5|9291.5|9294.5|9292.5|9291.5|9289.5|477
1739804100000|2025-02-17 14:55:00|9292.5|9290.5|9292.5|9290.5|9293.5|9291.5|9291.5|9289.5|706
1739804400000|2025-02-17 15:00:00|9293.5|9291.5|9295.5|9293.5|9295.5|9293.5|9293.5|9291.5|671
1739804700000|2025-02-17 15:05:00|9296|9294|9297.5|9295.5|9300.5|9298.5|9295.5|9293.5|686
1739805000000|2025-02-17 15:10:00|9297|9295|9298.5|9296.5|9300.5|9298.5|9295.5|9293.5|407
1739805300000|2025-02-17 15:15:00|9299.5|9297.5|9303.5|9301.5|9303.5|9301.5|9299.5|9297.5|475
1739805600000|2025-02-17 15:20:00|9302.5|9300.5|9297.5|9295.5|9305.5|9303.5|9297.5|9295.5|956
1739805900000|2025-02-17 15:25:00|9298.5|9296.5|9295.5|9293.5|9298.5|9296.5|9295.5|9293.5|463
1739806200000|2025-02-17 15:30:00|9295|9293|9292.5|9290.5|9295.5|9293.5|9290.5|9288.5|747
1739806500000|2025-02-17 15:35:00|9291.5|9289.5|9291.5|9289.5|9294.5|9292.5|9290.5|9288.5|328
1739806800000|2025-02-17 15:40:00|9290.5|9288.5|9294|9292|9294.5|9292.5|9290.5|9288.5|446
1739807100000|2025-02-17 15:45:00|9294.5|9292.5|9294.5|9292.5|9297.5|9295.5|9292.5|9290.5|308
1739807400000|2025-02-17 15:50:00|9295.5|9293.5|9295.5|9293.5|9296.5|9294.5|9295.5|9293.5|302
1739807700000|2025-02-17 15:55:00|9296.5|9294.5|9297|9295|9299.5|9297.5|9296.5|9294.5|854
1739808000000|2025-02-17 16:00:00|9296.5|9294.5|9293.5|9291.5|9296.5|9294.5|9293.5|9291.5|597
1739808300000|2025-02-17 16:05:00|9294|9292|9300.5|9298.5|9300.5|9298.5|9293.5|9291.5|451
1739808600000|2025-02-17 16:10:00|9299.5|9297.5|9297.5|9295.5|9299.5|9297.5|9296.5|9294.5|1203
1739808900000|2025-02-17 16:15:00|9296.5|9294.5|9295.5|9293.5|9297.5|9295.5|9294.5|9292.5|1431
1739809200000|2025-02-17 16:20:00|9294.5|9292.5|9297.5|9295.5|9299.5|9297.5|9294.5|9292.5|466
1739809500000|2025-02-17 16:25:00|9298.5|9296.5|9297|9295|9299.5|9297.5|9296.5|9294.5|357
1739809800000|2025-02-17 16:30:00|9296.5|9294.5|9296.5|9294.5|9297.5|9295.5|9294.5|9292.5|559
1739810100000|2025-02-17 16:35:00|9295.5|9293.5|9297.5|9295.5|9297.5|9295.5|9295.5|9293.5|577
1739810400000|2025-02-17 16:40:00|9296.5|9294.5|9292.5|9290.5|9296.5|9294.5|9292.5|9290.5|446
1739810700000|2025-02-17 16:45:00|9293.5|9291.5|9293.5|9291.5|9293.5|9291.5|9292.5|9290.5|207
1739811000000|2025-02-17 16:50:00|9294.5|9292.5|9291.5|9289.5|9294.5|9292.5|9291.5|9289.5|355
1739811300000|2025-02-17 16:55:00|9292.5|9290.5|9292.5|9290.5|9292.5|9290.5|9291.5|9289.5|274
1739811600000|2025-02-17 17:00:00|9291.5|9289.5|9289.5|9287.5|9291.5|9289.5|9289.5|9287.5|179
1739811900000|2025-02-17 17:05:00|9290|9288|9290.5|9288.5|9290.5|9288.5|9290|9288|236
1739812200000|2025-02-17 17:10:00|9291|9289|9293.5|9291.5|9293.5|9291.5|9291|9289|293
1739812500000|2025-02-17 17:15:00|9292.5|9290.5|9291.5|9289.5|9293.5|9291.5|9291.5|9289.5|105
1739812800000|2025-02-17 17:20:00|9292|9290|9291.5|9289.5|9292.5|9290.5|9291.5|9289.5|50
1739813100000|2025-02-17 17:25:00|9292.5|9290.5|9291.5|9289.5|9292.5|9290.5|9291.5|9289.5|228
1739813400000|2025-02-17 17:30:00|9292|9290|9292|9290|9292.5|9290.5|9292|9290|47
1739813700000|2025-02-17 17:35:00|9291.5|9289.5|9293.5|9291.5|9293.5|9291.5|9291.5|9289.5|40
1739814000000|2025-02-17 17:40:00|9293|9291|9293.5|9291.5|9293.5|9291.5|9292.5|9290.5|48
1739814300000|2025-02-17 17:45:00|9292.5|9290.5|9292.5|9290.5|9292.5|9290.5|9292.5|9290.5|45
1739814600000|2025-02-17 17:50:00|9291.5|9289.5|9289.5|9287.5|9291.5|9289.5|9289.5|9287.5|236
1739814900000|2025-02-17 17:55:00|9291|9289|9293|9291|9293.5|9291.5|9290.5|9288.5|233
1739865600000|2025-02-18 08:00:00|9256.5|9254.5|9252.5|9250.5|9258.5|9256.5|9244.5|9242.5|2812
1739865900000|2025-02-18 08:05:00|9253.5|9251.5|9260.5|9258.5|9262.5|9260.5|9253.5|9251.5|986
1739866200000|2025-02-18 08:10:00|9261.5|9259.5|9266.5|9264.5|9267.5|9265.5|9260.5|9258.5|855
1739866500000|2025-02-18 08:15:00|9265.5|9263.5|9260.5|9258.5|9267.5|9265.5|9260.5|9258.5|898
1739866800000|2025-02-18 08:20:00|9261.5|9259.5|9254.5|9252.5|9261.5|9259.5|9254.5|9252.5|747
1739867100000|2025-02-18 08:25:00|9255.5|9253.5|9255.5|9253.5|9258.5|9256.5|9254.5|9252.5|627
1739867400000|2025-02-18 08:30:00|9254.5|9252.5|9252.5|9250.5|9255.5|9253.5|9250.5|9248.5|744
1739867700000|2025-02-18 08:35:00|9253.5|9251.5|9259.5|9257.5|9261|9259|9253.5|9251.5|884
1739868000000|2025-02-18 08:40:00|9260|9258|9261.5|9259.5|9262.5|9260.5|9254.5|9252.5|449
1739868300000|2025-02-18 08:45:00|9262|9260|9261.5|9259.5|9263|9261|9257.5|9255.5|602
1739868600000|2025-02-18 08:50:00|9260.5|9258.5|9255.5|9253.5|9262.5|9260.5|9255.5|9253.5|614
1739868900000|2025-02-18 08:55:00|9255|9253|9258.5|9256.5|9258.5|9256.5|9254.5|9252.5|467
1739869200000|2025-02-18 09:00:00|9259.5|9257.5|9256.5|9254.5|9259.5|9257.5|9253.5|9251.5|505
1739869500000|2025-02-18 09:05:00|9257.5|9255.5|9260.5|9258.5|9261.5|9259.5|9256.5|9254.5|546
1739869800000|2025-02-18 09:10:00|9259.5|9257.5|9258|9256|9260|9258|9256.5|9254.5|657
1739870100000|2025-02-18 09:15:00|9257.5|9255.5|9254.5|9252.5|9257.5|9255.5|9254.5|9252.5|518
1739870400000|2025-02-18 09:20:00|9255.5|9253.5|9258.5|9256.5|9259|9257|9255.5|9253.5|465
1739870700000|2025-02-18 09:25:00|9259|9257|9257.5|9255.5|9260.5|9258.5|9257.5|9255.5|555
1739871000000|2025-02-18 09:30:00|9258.5|9256.5|9262.5|9260.5|9263|9261|9257.5|9255.5|536
1739871300000|2025-02-18 09:35:00|9262|9260|9257.5|9255.5|9263.5|9261.5|9257.5|9255.5|694
1739871600000|2025-02-18 09:40:00|9258.5|9256.5|9254.5|9252.5|9259.5|9257.5|9254.5|9252.5|648
1739871900000|2025-02-18 09:45:00|9255.5|9253.5|9256.5|9254.5|9256.5|9254.5|9253.5|9251.5|446
1739872200000|2025-02-18 09:50:00|9255.5|9253.5|9253.5|9251.5|9256.5|9254.5|9252.5|9250.5|1228
1739872500000|2025-02-18 09:55:00|9253|9251|9249.5|9247.5|9254.5|9252.5|9248.5|9246.5|4110
1739872800000|2025-02-18 10:00:00|9250|9248|9258.5|9256.5|9258.5|9256.5|9249.5|9247.5|2804
1739873100000|2025-02-18 10:05:00|9259.5|9257.5|9259.5|9257.5|9260.5|9258.5|9255.5|9253.5|1186
1739873400000|2025-02-18 10:10:00|9260|9258|9261.5|9259.5|9262.5|9260.5|9258.5|9256.5|815
1739873700000|2025-02-18 10:15:00|9262|9260|9266.5|9264.5|9267.5|9265.5|9261.5|9259.5|1086
1739874000000|2025-02-18 10:20:00|9267.5|9265.5|9269.5|9267.5|9270.5|9268.5|9265.5|9263.5|1320
1739874300000|2025-02-18 10:25:00|9270.5|9268.5|9273.5|9271.5|9273.5|9271.5|9269.5|9267.5|797
1739874600000|2025-02-18 10:30:00|9272.5|9270.5|9276.5|9274.5|9276.5|9274.5|9272.5|9270.5|468
1739874900000|2025-02-18 10:35:00|9276|9274|9276.5|9274.5|9279.5|9277.5|9276|9274|763
1739875200000|2025-02-18 10:40:00|9275.5|9273.5|9272.5|9270.5|9275.5|9273.5|9271.5|9269.5|452
1739875500000|2025-02-18 10:45:00|9271.5|9269.5|9271.5|9269.5|9272.5|9270.5|9269.5|9267.5|256
1739875800000|2025-02-18 10:50:00|9270.5|9268.5|9267.5|9265.5|9272.5|9270.5|9266.5|9264.5|441
1739876100000|2025-02-18 10:55:00|9266.5|9264.5|9269.5|9267.5|9269.5|9267.5|9266.5|9264.5|362
1739876400000|2025-02-18 11:00:00|9268.5|9266.5|9266.5|9264.5|9268.5|9266.5|9265.5|9263.5|849
1739876700000|2025-02-18 11:05:00|9266|9264|9263.5|9261.5|9268.5|9266.5|9263|9261|291
1739877000000|2025-02-18 11:10:00|9262.5|9260.5|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|357
1739877300000|2025-02-18 11:15:00|9262.5|9260.5|9265.5|9263.5|9266.5|9264.5|9262.5|9260.5|399
1739877600000|2025-02-18 11:20:00|9266|9264|9268.5|9266.5|9268.5|9266.5|9266|9264|94
1739877900000|2025-02-18 11:25:00|9267.5|9265.5|9265.5|9263.5|9268.5|9266.5|9265.5|9263.5|298
1739878200000|2025-02-18 11:30:00|9266|9264|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|237
1739878500000|2025-02-18 11:35:00|9268.5|9266.5|9267.5|9265.5|9270.5|9268.5|9267.5|9265.5|648
1739878800000|2025-02-18 11:40:00|9268|9266|9266.5|9264.5|9268.5|9266.5|9265.5|9263.5|452
1739879100000|2025-02-18 11:45:00|9265.5|9263.5|9266.5|9264.5|9267.5|9265.5|9265.5|9263.5|261
1739879400000|2025-02-18 11:50:00|9267.5|9265.5|9263.5|9261.5|9267.5|9265.5|9263|9261|412
1739879700000|2025-02-18 11:55:00|9263|9261|9261.5|9259.5|9263.5|9261.5|9261.5|9259.5|519
1739880000000|2025-02-18 12:00:00|9260.5|9258.5|9260.5|9258.5|9261.5|9259.5|9258.5|9256.5|864
1739880300000|2025-02-18 12:05:00|9261.5|9259.5|9259.5|9257.5|9263.5|9261.5|9258.5|9256.5|715
1739880600000|2025-02-18 12:10:00|9258.5|9256.5|9261.5|9259.5|9262.5|9260.5|9258.5|9256.5|629
1739880900000|2025-02-18 12:15:00|9262|9260|9261.5|9259.5|9264.5|9262.5|9261.5|9259.5|161
1739881200000|2025-02-18 12:20:00|9262|9260|9264.5|9262.5|9265.5|9263.5|9261.5|9259.5|278
1739881500000|2025-02-18 12:25:00|9265.5|9263.5|9264.5|9262.5|9266.5|9264.5|9263.5|9261.5|406
1739881800000|2025-02-18 12:30:00|9265.5|9263.5|9265.5|9263.5|9266.5|9264.5|9262.5|9260.5|240
1739882100000|2025-02-18 12:35:00|9264.5|9262.5|9267.5|9265.5|9268|9266|9263.5|9261.5|409
1739882400000|2025-02-18 12:40:00|9268.5|9266.5|9264.5|9262.5|9268.5|9266.5|9263.5|9261.5|227
1739882700000|2025-02-18 12:45:00|9266|9264|9265.5|9263.5|9267.5|9265.5|9265.5|9263.5|391
1739883000000|2025-02-18 12:50:00|9266.5|9264.5|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|396
1739883300000|2025-02-18 12:55:00|9267|9265|9268.5|9266.5|9268.5|9266.5|9264.5|9262.5|482
1739883600000|2025-02-18 13:00:00|9267.5|9265.5|9260.5|9258.5|9268.5|9266.5|9260.5|9258.5|794
1739883900000|2025-02-18 13:05:00|9261|9259|9256.5|9254.5|9262.5|9260.5|9256.5|9254.5|665
1739884200000|2025-02-18 13:10:00|9257.5|9255.5|9258.5|9256.5|9261.5|9259.5|9256.5|9254.5|702
1739884500000|2025-02-18 13:15:00|9258|9256|9259.5|9257.5|9259.5|9257.5|9254.5|9252.5|1738
1739884800000|2025-02-18 13:20:00|9259|9257|9257.5|9255.5|9261.5|9259.5|9255.5|9253.5|484
1739885100000|2025-02-18 13:25:00|9258|9256|9261.5|9259.5|9261.5|9259.5|9256.5|9254.5|752
1739885400000|2025-02-18 13:30:00|9258|9256|9259.5|9257.5|9260.5|9258.5|9255.5|9253.5|1085
1739885700000|2025-02-18 13:35:00|9259|9257|9265.5|9263.5|9265.5|9263.5|9256.5|9254.5|1015
1739886000000|2025-02-18 13:40:00|9266|9264|9269.5|9267.5|9270.5|9268.5|9265.5|9263.5|995
1739886300000|2025-02-18 13:45:00|9270.5|9268.5|9262.5|9260.5|9270.5|9268.5|9260.5|9258.5|743
1739886600000|2025-02-18 13:50:00|9261.5|9259.5|9259.5|9257.5|9262.5|9260.5|9257.5|9255.5|504
1739886900000|2025-02-18 13:55:00|9260.5|9258.5|9260.5|9258.5|9263.5|9261.5|9259.5|9257.5|504
1739887200000|2025-02-18 14:00:00|9261|9259|9260.5|9258.5|9265|9263|9260.5|9258.5|648
1739887500000|2025-02-18 14:05:00|9259.5|9257.5|9256.5|9254.5|9260.5|9258.5|9256.5|9254.5|695
1739887800000|2025-02-18 14:10:00|9255.5|9253.5|9252.5|9250.5|9257.5|9255.5|9251.5|9249.5|947
1739888100000|2025-02-18 14:15:00|9251.5|9249.5|9253.5|9251.5|9255.5|9253.5|9251.5|9249.5|1116
1739888400000|2025-02-18 14:20:00|9254|9252|9254.5|9252.5|9257.5|9255.5|9251.5|9249.5|1254
1739888700000|2025-02-18 14:25:00|9253.5|9251.5|9251.5|9249.5|9255.5|9253.5|9250.5|9248.5|1449
1739889000000|2025-02-18 14:30:00|9252.5|9250.5|9247.5|9245.5|9254.5|9252.5|9247.5|9245.5|941
1739889300000|2025-02-18 14:35:00|9248.5|9246.5|9256|9254|9257.5|9255.5|9248.5|9246.5|971
1739889600000|2025-02-18 14:40:00|9256.5|9254.5|9256.5|9254.5|9257.5|9255.5|9255.5|9253.5|1099
1739889900000|2025-02-18 14:45:00|9257|9255|9253.5|9251.5|9257.5|9255.5|9252.5|9250.5|516
1739890200000|2025-02-18 14:50:00|9254.5|9252.5|9258.5|9256.5|9260.5|9258.5|9254.5|9252.5|774
1739890500000|2025-02-18 14:55:00|9258|9256|9259|9257|9260.5|9258.5|9256.5|9254.5|301
1739890800000|2025-02-18 15:00:00|9259.5|9257.5|9255.5|9253.5|9261.5|9259.5|9255.5|9253.5|570
1739891100000|2025-02-18 15:05:00|9254.5|9252.5|9254.5|9252.5|9254.5|9252.5|9252.5|9250.5|442
1739891400000|2025-02-18 15:10:00|9255.5|9253.5|9258.5|9256.5|9258.5|9256.5|9254.5|9252.5|350
1739891700000|2025-02-18 15:15:00|9258|9256|9262.5|9260.5|9262.5|9260.5|9257.5|9255.5|1786
1739892000000|2025-02-18 15:20:00|9263.5|9261.5|9266.5|9264.5|9267.5|9265.5|9262.5|9260.5|1079
1739892300000|2025-02-18 15:25:00|9267.5|9265.5|9262.5|9260.5|9268.5|9266.5|9262.5|9260.5|950
1739892600000|2025-02-18 15:30:00|9263.5|9261.5|9265.5|9263.5|9265.5|9263.5|9260.5|9258.5|1622
1739892900000|2025-02-18 15:35:00|9265|9263|9262.5|9260.5|9265|9263|9261.5|9259.5|1206
1739893200000|2025-02-18 15:40:00|9263.5|9261.5|9264.5|9262.5|9265.5|9263.5|9261.5|9259.5|714
1739893500000|2025-02-18 15:45:00|9263.5|9261.5|9263.5|9261.5|9265.5|9263.5|9263.5|9261.5|740
1739893800000|2025-02-18 15:50:00|9264.5|9262.5|9263.5|9261.5|9265.5|9263.5|9263.5|9261.5|1275
1739894100000|2025-02-18 15:55:00|9264.5|9262.5|9265.5|9263.5|9266.5|9264.5|9260.5|9258.5|1292
1739894400000|2025-02-18 16:00:00|9266|9264|9266|9264|9269.5|9267.5|9264.5|9262.5|1131
1739894700000|2025-02-18 16:05:00|9266.5|9264.5|9267.5|9265.5|9267.5|9265.5|9265.5|9263.5|610
1739895000000|2025-02-18 16:10:00|9266.5|9264.5|9261.5|9259.5|9266.5|9264.5|9260.5|9258.5|1851
1739895300000|2025-02-18 16:15:00|9262.5|9260.5|9260.5|9258.5|9263.5|9261.5|9260.5|9258.5|1955
1739895600000|2025-02-18 16:20:00|9261.5|9259.5|9261.5|9259.5|9262.5|9260.5|9261.5|9259.5|722
1739895900000|2025-02-18 16:25:00|9260.5|9258.5|9264.5|9262.5|9264.5|9262.5|9259.5|9257.5|1024
1739896200000|2025-02-18 16:30:00|9264|9262|9263.5|9261.5|9268.5|9266.5|9263.5|9261.5|888
1739896500000|2025-02-18 16:35:00|9264.5|9262.5|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|534
1739896800000|2025-02-18 16:40:00|9264.5|9262.5|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|546
1739897100000|2025-02-18 16:45:00|9262.5|9260.5|9260.5|9258.5|9263.5|9261.5|9260.5|9258.5|680
1739897400000|2025-02-18 16:50:00|9261|9259|9263|9261|9263.5|9261.5|9260.5|9258.5|464
1739897700000|2025-02-18 16:55:00|9263.5|9261.5|9260.5|9258.5|9263.5|9261.5|9260.5|9258.5|390
1739898000000|2025-02-18 17:00:00|9260|9258|9260.5|9258.5|9260.5|9258.5|9258|9256|484
1739898300000|2025-02-18 17:05:00|9259.5|9257.5|9260.5|9258.5|9261.5|9259.5|9259.5|9257.5|362
1739898600000|2025-02-18 17:10:00|9260|9258|9259.5|9257.5|9260|9258|9256.5|9254.5|519
1739898900000|2025-02-18 17:15:00|9259|9257|9257.5|9255.5|9259.5|9257.5|9256.5|9254.5|383
1739899200000|2025-02-18 17:20:00|9258.5|9256.5|9256.5|9254.5|9258.5|9256.5|9256.5|9254.5|492
1739899500000|2025-02-18 17:25:00|9255.5|9253.5|9256.5|9254.5|9256.5|9254.5|9253.5|9251.5|228
1739899800000|2025-02-18 17:30:00|9257.5|9255.5|9257.5|9255.5|9259.5|9257.5|9257.5|9255.5|244
1739900100000|2025-02-18 17:35:00|9257|9255|9257.5|9255.5|9258.5|9256.5|9256.5|9254.5|183
1739900400000|2025-02-18 17:40:00|9258.5|9256.5|9257.5|9255.5|9259.5|9257.5|9257.5|9255.5|304
1739900700000|2025-02-18 17:45:00|9256.5|9254.5|9256|9254|9258|9256|9255.5|9253.5|209
1739901000000|2025-02-18 17:50:00|9255.5|9253.5|9257|9255|9258.5|9256.5|9255.5|9253.5|279
1739901300000|2025-02-18 17:55:00|9256.5|9254.5|9259|9257|9259.5|9257.5|9256.5|9254.5|323
1739952000000|2025-02-19 08:00:00|9242.5|9240.5|9238|9236|9249.5|9247.5|9238|9236|1723
1739952300000|2025-02-19 08:05:00|9237.5|9235.5|9238.5|9236.5|9239.5|9237.5|9235.5|9233.5|1198
1739952600000|2025-02-19 08:10:00|9239.5|9237.5|9234.5|9232.5|9239.5|9237.5|9232.5|9230.5|646
1739952900000|2025-02-19 08:15:00|9233.5|9231.5|9221.5|9219.5|9233.5|9231.5|9220.5|9218.5|1389
1739953200000|2025-02-19 08:20:00|9222|9220|9222.5|9220.5|9224.5|9222.5|9220.5|9218.5|1426
1739953500000|2025-02-19 08:25:00|9223.5|9221.5|9215|9213|9223.5|9221.5|9214.5|9212.5|1039
1739953800000|2025-02-19 08:30:00|9215.5|9213.5|9216.5|9214.5|9219.5|9217.5|9213.5|9211.5|1892
1739954100000|2025-02-19 08:35:00|9215.5|9213.5|9220.5|9218.5|9220.5|9218.5|9213.5|9211.5|892
1739954400000|2025-02-19 08:40:00|9219.5|9217.5|9224.5|9222.5|9225.5|9223.5|9218.5|9216.5|1013
1739954700000|2025-02-19 08:45:00|9225|9223|9225.5|9223.5|9227.5|9225.5|9221.5|9219.5|1104
1739955000000|2025-02-19 08:50:00|9224.5|9222.5|9222.5|9220.5|9225.5|9223.5|9222.5|9220.5|1069
1739955300000|2025-02-19 08:55:00|9221.5|9219.5|9218.5|9216.5|9222|9220|9218.5|9216.5|518
1739955600000|2025-02-19 09:00:00|9219.5|9217.5|9214|9212|9219.5|9217.5|9214|9212|904
1739955900000|2025-02-19 09:05:00|9214.5|9212.5|9215.5|9213.5|9216.5|9214.5|9213.5|9211.5|782
1739956200000|2025-02-19 09:10:00|9216|9214|9212.5|9210.5|9217.5|9215.5|9212.5|9210.5|718
1739956500000|2025-02-19 09:15:00|9213.5|9211.5|9212.5|9210.5|9213.5|9211.5|9210.5|9208.5|655
1739956800000|2025-02-19 09:20:00|9211.5|9209.5|9211.5|9209.5|9212.5|9210.5|9210.5|9208.5|506
1739957100000|2025-02-19 09:25:00|9211|9209|9214.5|9212.5|9215.5|9213.5|9210.5|9208.5|581
1739957400000|2025-02-19 09:30:00|9214|9212|9214.5|9212.5|9215|9213|9212.5|9210.5|693
1739957700000|2025-02-19 09:35:00|9214|9212|9217.5|9215.5|9217.5|9215.5|9213.5|9211.5|511
1739958000000|2025-02-19 09:40:00|9216.5|9214.5|9218.5|9216.5|9218.5|9216.5|9215.5|9213.5|305
1739958300000|2025-02-19 09:45:00|9219|9217|9221.5|9219.5|9222.5|9220.5|9219|9217|1191
1739958600000|2025-02-19 09:50:00|9220.5|9218.5|9217.5|9215.5|9220.5|9218.5|9216.5|9214.5|786
1739958900000|2025-02-19 09:55:00|9217|9215|9217|9215|9219.5|9217.5|9216.5|9214.5|2896
1739959200000|2025-02-19 10:00:00|9217.5|9215.5|9214.5|9212.5|9218.5|9216.5|9214.5|9212.5|1404
1739959500000|2025-02-19 10:05:00|9215.5|9213.5|9217.5|9215.5|9219.5|9217.5|9215.5|9213.5|1071
1739959800000|2025-02-19 10:10:00|9216.5|9214.5|9214.5|9212.5|9216.5|9214.5|9213.5|9211.5|985
1739960100000|2025-02-19 10:15:00|9213.5|9211.5|9210.5|9208.5|9214.5|9212.5|9210.5|9208.5|451
1739960400000|2025-02-19 10:20:00|9209.5|9207.5|9207.5|9205.5|9209.5|9207.5|9207.5|9205.5|565
1739960700000|2025-02-19 10:25:00|9208.5|9206.5|9210.5|9208.5|9210.5|9208.5|9207.5|9205.5|571
1739961000000|2025-02-19 10:30:00|9211.5|9209.5|9212.5|9210.5|9212.5|9210.5|9208.5|9206.5|460
1739961300000|2025-02-19 10:35:00|9211.5|9209.5|9212|9210|9214.5|9212.5|9211.5|9209.5|788
1739961600000|2025-02-19 10:40:00|9212.5|9210.5|9215.5|9213.5|9216.5|9214.5|9211.5|9209.5|564
1739961900000|2025-02-19 10:45:00|9216.5|9214.5|9210.5|9208.5|9216.5|9214.5|9210.5|9208.5|330
1739962200000|2025-02-19 10:50:00|9211.5|9209.5|9213.5|9211.5|9213.5|9211.5|9210.5|9208.5|655
1739962500000|2025-02-19 10:55:00|9212.5|9210.5|9215.5|9213.5|9215.5|9213.5|9210.5|9208.5|540
1739962800000|2025-02-19 11:00:00|9216.5|9214.5|9212.5|9210.5|9217.5|9215.5|9207.5|9205.5|1543
1739963100000|2025-02-19 11:05:00|9211.5|9209.5|9211.5|9209.5|9213.5|9211.5|9208.5|9206.5|776
1739963400000|2025-02-19 11:10:00|9210.5|9208.5|9204.5|9202.5|9210.5|9208.5|9204.5|9202.5|627
1739963700000|2025-02-19 11:15:00|9203.5|9201.5|9203.5|9201.5|9207.5|9205.5|9203.5|9201.5|877
1739964000000|2025-02-19 11:20:00|9203|9201|9205.5|9203.5|9207.5|9205.5|9203|9201|872
1739964300000|2025-02-19 11:25:00|9206.5|9204.5|9204.5|9202.5|9208.5|9206.5|9203|9201|1484
1739964600000|2025-02-19 11:30:00|9203.5|9201.5|9203.5|9201.5|9204.5|9202.5|9202|9200|454
1739964900000|2025-02-19 11:35:00|9204|9202|9200.5|9198.5|9204.5|9202.5|9200.5|9198.5|460
1739965200000|2025-02-19 11:40:00|9201|9199|9201.5|9199.5|9202.5|9200.5|9200.5|9198.5|263
1739965500000|2025-02-19 11:45:00|9202.5|9200.5|9203.5|9201.5|9204.5|9202.5|9202|9200|670
1739965800000|2025-02-19 11:50:00|9202.5|9200.5|9208.5|9206.5|9208.5|9206.5|9202.5|9200.5|365
1739966100000|2025-02-19 11:55:00|9209|9207|9206.5|9204.5|9210.5|9208.5|9205.5|9203.5|741
1739966400000|2025-02-19 12:00:00|9206|9204|9207.5|9205.5|9207.5|9205.5|9204.5|9202.5|496
1739966700000|2025-02-19 12:05:00|9206.5|9204.5|9211.5|9209.5|9211.5|9209.5|9205.5|9203.5|612
1739967000000|2025-02-19 12:10:00|9210.5|9208.5|9212.5|9210.5|9214.5|9212.5|9210.5|9208.5|528
1739967300000|2025-02-19 12:15:00|9213.5|9211.5|9210.5|9208.5|9213.5|9211.5|9210.5|9208.5|607
1739967600000|2025-02-19 12:20:00|9211|9209|9212.5|9210.5|9213.5|9211.5|9210.5|9208.5|349
1739967900000|2025-02-19 12:25:00|9211.5|9209.5|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|394
1739968200000|2025-02-19 12:30:00|9213.5|9211.5|9207|9205|9214.5|9212.5|9207|9205|747
1739968500000|2025-02-19 12:35:00|9207.5|9205.5|9205.5|9203.5|9207.5|9205.5|9205|9203|406
1739968800000|2025-02-19 12:40:00|9206|9204|9207.5|9205.5|9207.5|9205.5|9205.5|9203.5|152
1739969100000|2025-02-19 12:45:00|9208.5|9206.5|9206.5|9204.5|9209.5|9207.5|9206.5|9204.5|521
1739969400000|2025-02-19 12:50:00|9207.5|9205.5|9204.5|9202.5|9209.5|9207.5|9204.5|9202.5|852
1739969700000|2025-02-19 12:55:00|9203.5|9201.5|9203.5|9201.5|9204.5|9202.5|9202.5|9200.5|456
1739970000000|2025-02-19 13:00:00|9204|9202|9202.5|9200.5|9206.5|9204.5|9202.5|9200.5|650
1739970300000|2025-02-19 13:05:00|9203.5|9201.5|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|578
1739970600000|2025-02-19 13:10:00|9201.5|9199.5|9201.5|9199.5|9203.5|9201.5|9201.5|9199.5|322
1739970900000|2025-02-19 13:15:00|9200.5|9198.5|9202.5|9200.5|9203.5|9201.5|9200.5|9198.5|494
1739971200000|2025-02-19 13:20:00|9201.5|9199.5|9201.5|9199.5|9202.5|9200.5|9199.5|9197.5|515
1739971500000|2025-02-19 13:25:00|9202.5|9200.5|9202.5|9200.5|9203|9201|9200.5|9198.5|300
1739971800000|2025-02-19 13:30:00|9202|9200|9198.5|9196.5|9202.5|9200.5|9197.5|9195.5|566
1739972100000|2025-02-19 13:35:00|9197.5|9195.5|9199.5|9197.5|9200.5|9198.5|9196.5|9194.5|1292
1739972400000|2025-02-19 13:40:00|9198.5|9196.5|9192.5|9190.5|9198.5|9196.5|9192.5|9190.5|802
1739972700000|2025-02-19 13:45:00|9193.5|9191.5|9195.5|9193.5|9196.5|9194.5|9192.5|9190.5|609
1739973000000|2025-02-19 13:50:00|9196.5|9194.5|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|680
1739973300000|2025-02-19 13:55:00|9198.5|9196.5|9201.5|9199.5|9201.5|9199.5|9197.5|9195.5|541
1739973600000|2025-02-19 14:00:00|9199.5|9197.5|9202.5|9200.5|9204|9202|9199.5|9197.5|1142
1739973900000|2025-02-19 14:05:00|9201.5|9199.5|9205.5|9203.5|9206.5|9204.5|9201.5|9199.5|315
1739974200000|2025-02-19 14:10:00|9204.5|9202.5|9200.5|9198.5|9205.5|9203.5|9200.5|9198.5|551
1739974500000|2025-02-19 14:15:00|9201.5|9199.5|9203.5|9201.5|9204|9202|9198.5|9196.5|235
1739974800000|2025-02-19 14:20:00|9204|9202|9208.5|9206.5|9208.5|9206.5|9201|9199|843
1739975100000|2025-02-19 14:25:00|9207.5|9205.5|9209|9207|9210.5|9208.5|9207.5|9205.5|800
1739975400000|2025-02-19 14:30:00|9208.5|9206.5|9207.5|9205.5|9209.5|9207.5|9207.5|9205.5|1021
1739975700000|2025-02-19 14:35:00|9208|9206|9210.5|9208.5|9212.5|9210.5|9207.5|9205.5|841
1739976000000|2025-02-19 14:40:00|9209.5|9207.5|9210.5|9208.5|9212.5|9210.5|9208.5|9206.5|1361
1739976300000|2025-02-19 14:45:00|9211.5|9209.5|9212.5|9210.5|9212.5|9210.5|9209.5|9207.5|1109
1739976600000|2025-02-19 14:50:00|9212|9210|9214.5|9212.5|9215.5|9213.5|9211.5|9209.5|979
1739976900000|2025-02-19 14:55:00|9215.5|9213.5|9220.5|9218.5|9220.5|9218.5|9214.5|9212.5|784
1739977200000|2025-02-19 15:00:00|9221|9219|9216.5|9214.5|9222.5|9220.5|9215.5|9213.5|1673
1739977500000|2025-02-19 15:05:00|9217|9215|9218.5|9216.5|9219.5|9217.5|9217|9215|814
1739977800000|2025-02-19 15:10:00|9219.5|9217.5|9219.5|9217.5|9222.5|9220.5|9219|9217|1766
1739978100000|2025-02-19 15:15:00|9218.5|9216.5|9223.5|9221.5|9223.5|9221.5|9218.5|9216.5|1057
1739978400000|2025-02-19 15:20:00|9224.5|9222.5|9219.5|9217.5|9224.5|9222.5|9219|9217|1240
1739978700000|2025-02-19 15:25:00|9218.5|9216.5|9224.5|9222.5|9224.5|9222.5|9218.5|9216.5|466
1739979000000|2025-02-19 15:30:00|9224|9222|9221.5|9219.5|9225.5|9223.5|9221.5|9219.5|675
1739979300000|2025-02-19 15:35:00|9222.5|9220.5|9218.5|9216.5|9222.5|9220.5|9217.5|9215.5|1097
1739979600000|2025-02-19 15:40:00|9217.5|9215.5|9216.5|9214.5|9217.5|9215.5|9214.5|9212.5|1045
1739979900000|2025-02-19 15:45:00|9217.5|9215.5|9216|9214|9219.5|9217.5|9214.5|9212.5|434
1739980200000|2025-02-19 15:50:00|9215.5|9213.5|9217.5|9215.5|9218.5|9216.5|9214.5|9212.5|682
1739980500000|2025-02-19 15:55:00|9218.5|9216.5|9216.5|9214.5|9220.5|9218.5|9216.5|9214.5|728
1739980800000|2025-02-19 16:00:00|9216|9214|9213.5|9211.5|9216.5|9214.5|9212.5|9210.5|675
1739981100000|2025-02-19 16:05:00|9212.5|9210.5|9210.5|9208.5|9212.5|9210.5|9209.5|9207.5|797
1739981400000|2025-02-19 16:10:00|9210|9208|9210.5|9208.5|9212.5|9210.5|9208.5|9206.5|2281
1739981700000|2025-02-19 16:15:00|9209.5|9207.5|9210.5|9208.5|9213.5|9211.5|9206.5|9204.5|1923
1739982000000|2025-02-19 16:20:00|9209.5|9207.5|9207.5|9205.5|9211.5|9209.5|9207.5|9205.5|934
1739982300000|2025-02-19 16:25:00|9208|9206|9204.5|9202.5|9208.5|9206.5|9202.5|9200.5|1199
1739982600000|2025-02-19 16:30:00|9204|9202|9204.5|9202.5|9205.5|9203.5|9200.5|9198.5|1511
1739982900000|2025-02-19 16:35:00|9205.5|9203.5|9206.5|9204.5|9208.5|9206.5|9205|9203|637
1739983200000|2025-02-19 16:40:00|9206|9204|9205|9203|9206.5|9204.5|9203.5|9201.5|1178
1739983500000|2025-02-19 16:45:00|9205.5|9203.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|470
1739983800000|2025-02-19 16:50:00|9207.5|9205.5|9206.5|9204.5|9207.5|9205.5|9205.5|9203.5|728
1739984100000|2025-02-19 16:55:00|9207.5|9205.5|9205.5|9203.5|9207.5|9205.5|9205.5|9203.5|462
1739984400000|2025-02-19 17:00:00|9205|9203|9207.5|9205.5|9207.5|9205.5|9203.5|9201.5|1284
1739984700000|2025-02-19 17:05:00|9208.5|9206.5|9206.5|9204.5|9208.5|9206.5|9204.5|9202.5|621
1739985000000|2025-02-19 17:10:00|9205.5|9203.5|9206.5|9204.5|9207.5|9205.5|9205.5|9203.5|278
1739985300000|2025-02-19 17:15:00|9205.5|9203.5|9204.5|9202.5|9208.5|9206.5|9204.5|9202.5|340
1739985600000|2025-02-19 17:20:00|9204|9202|9204.5|9202.5|9205.5|9203.5|9203.5|9201.5|237
1739985900000|2025-02-19 17:25:00|9204|9202|9203.5|9201.5|9204.5|9202.5|9203.5|9201.5|137
1739986200000|2025-02-19 17:30:00|9204.5|9202.5|9204.5|9202.5|9204.5|9202.5|9202.5|9200.5|173
1739986500000|2025-02-19 17:35:00|9203.5|9201.5|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|312
1739986800000|2025-02-19 17:40:00|9200.5|9198.5|9202.5|9200.5|9202.5|9200.5|9200.5|9198.5|273
1739987100000|2025-02-19 17:45:00|9201.5|9199.5|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|262
1739987400000|2025-02-19 17:50:00|9202|9200|9202.5|9200.5|9202.5|9200.5|9201.5|9199.5|133
1739987700000|2025-02-19 17:55:00|9202|9200|9205.5|9202.5|9207|9204|9200.5|9198.5|312
1740038400000|2025-02-20 08:00:00|9226.5|9224.5|9218.5|9216.5|9226.5|9224.5|9216.5|9214.5|1458
1740038700000|2025-02-20 08:05:00|9217.5|9215.5|9218.5|9216.5|9221|9219|9216.5|9214.5|925
1740039000000|2025-02-20 08:10:00|9217.5|9215.5|9214.5|9212.5|9217.5|9215.5|9213.5|9211.5|942
1740039300000|2025-02-20 08:15:00|9213.5|9211.5|9209.5|9207.5|9213.5|9211.5|9209.5|9207.5|1271
1740039600000|2025-02-20 08:20:00|9210.5|9208.5|9213.5|9211.5|9218.5|9216.5|9210.5|9208.5|837
1740039900000|2025-02-20 08:25:00|9212.5|9210.5|9218.5|9216.5|9218.5|9216.5|9210.5|9208.5|916
1740040200000|2025-02-20 08:30:00|9219.5|9217.5|9219|9217|9220.5|9218.5|9215.5|9213.5|1011
1740040500000|2025-02-20 08:35:00|9219.5|9217.5|9213.5|9211.5|9219.5|9217.5|9213.5|9211.5|638
1740040800000|2025-02-20 08:40:00|9212.5|9210.5|9207.5|9205.5|9212.5|9210.5|9205.5|9203.5|1888
1740041100000|2025-02-20 08:45:00|9207|9205|9206.5|9204.5|9207|9205|9203.5|9201.5|675
1740041400000|2025-02-20 08:50:00|9207|9205|9204.5|9202.5|9207|9205|9203.5|9201.5|568
1740041700000|2025-02-20 08:55:00|9205.5|9203.5|9205|9203|9206.5|9204.5|9204.5|9202.5|1554
1740042000000|2025-02-20 09:00:00|9204.5|9202.5|9204.5|9202.5|9206.5|9204.5|9201.5|9199.5|573
1740042300000|2025-02-20 09:05:00|9205.5|9203.5|9207.5|9205.5|9207.5|9205.5|9203.5|9201.5|318
1740042600000|2025-02-20 09:10:00|9206.5|9204.5|9209.5|9207.5|9209.5|9207.5|9205.5|9203.5|613
1740042900000|2025-02-20 09:15:00|9208.5|9206.5|9204.5|9202.5|9208.5|9206.5|9203.5|9201.5|541
1740043200000|2025-02-20 09:20:00|9205.5|9203.5|9200.5|9198.5|9205.5|9203.5|9199.5|9197.5|850
1740043500000|2025-02-20 09:25:00|9201.5|9199.5|9202|9200|9203.5|9201.5|9200.5|9198.5|370
1740043800000|2025-02-20 09:30:00|9201.5|9199.5|9202.5|9200.5|9204.5|9202.5|9199.5|9197.5|715
1740044100000|2025-02-20 09:35:00|9202|9200|9198.5|9196.5|9202|9200|9198.5|9196.5|462
1740044400000|2025-02-20 09:40:00|9197.5|9195.5|9199.5|9197.5|9200.5|9198.5|9196.5|9194.5|2844
1740044700000|2025-02-20 09:45:00|9200|9198|9199.5|9197.5|9200.5|9198.5|9198.5|9196.5|305
1740045000000|2025-02-20 09:50:00|9198.5|9196.5|9195.5|9193.5|9199.5|9197.5|9195.5|9193.5|641
1740045300000|2025-02-20 09:55:00|9194.5|9192.5|9200.5|9198.5|9200.5|9198.5|9193.5|9191.5|685
1740045600000|2025-02-20 10:00:00|9199.5|9197.5|9198.5|9196.5|9200.5|9198.5|9198.5|9196.5|516
1740045900000|2025-02-20 10:05:00|9197.5|9195.5|9197.5|9195.5|9199.5|9197.5|9197.5|9195.5|848
1740046200000|2025-02-20 10:10:00|9198.5|9196.5|9195.5|9193.5|9199.5|9197.5|9195.5|9193.5|401
1740046500000|2025-02-20 10:15:00|9196.5|9194.5|9199.5|9197.5|9200.5|9198.5|9196.5|9194.5|388
1740046800000|2025-02-20 10:20:00|9200.5|9198.5|9201.5|9199.5|9203.5|9201.5|9197.5|9195.5|685
1740047100000|2025-02-20 10:25:00|9202|9200|9199.5|9197.5|9202.5|9200.5|9199.5|9197.5|1346
1740047400000|2025-02-20 10:30:00|9199|9197|9195.5|9193.5|9200.5|9198.5|9195.5|9193.5|606
1740047700000|2025-02-20 10:35:00|9194.5|9192.5|9194.5|9192.5|9195.5|9193.5|9193.5|9191.5|1029
1740048000000|2025-02-20 10:40:00|9193.5|9191.5|9193.5|9191.5|9193.5|9191.5|9192.5|9190.5|238
1740048300000|2025-02-20 10:45:00|9194|9192|9188.5|9186.5|9194|9192|9188.5|9186.5|831
1740048600000|2025-02-20 10:50:00|9189.5|9187.5|9188|9186|9191.5|9189.5|9187.5|9185.5|855
1740048900000|2025-02-20 10:55:00|9187.5|9185.5|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|554
1740049200000|2025-02-20 11:00:00|9191.5|9189.5|9193.5|9191.5|9194.5|9192.5|9191.5|9189.5|1036
1740049500000|2025-02-20 11:05:00|9193|9191|9191.5|9189.5|9193.5|9191.5|9190.5|9188.5|634
1740049800000|2025-02-20 11:10:00|9192.5|9190.5|9190.5|9188.5|9192.5|9190.5|9189.5|9187.5|356
1740050100000|2025-02-20 11:15:00|9190|9188|9187.5|9185.5|9190|9188|9187.5|9185.5|317
1740050400000|2025-02-20 11:20:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9187.5|9185.5|493
1740050700000|2025-02-20 11:25:00|9189|9187|9188.5|9186.5|9190.5|9188.5|9188.5|9186.5|196
1740051000000|2025-02-20 11:30:00|9187.5|9185.5|9183.5|9181.5|9188.5|9186.5|9183.5|9181.5|240
1740051300000|2025-02-20 11:35:00|9184.5|9182.5|9182.5|9180.5|9185.5|9183.5|9182.5|9180.5|322
1740051600000|2025-02-20 11:40:00|9183|9181|9182.5|9180.5|9183.5|9181.5|9180.5|9178.5|394
1740051900000|2025-02-20 11:45:00|9181.5|9179.5|9180.5|9178.5|9182.5|9180.5|9180|9178|413
1740052200000|2025-02-20 11:50:00|9181.5|9179.5|9181.5|9179.5|9181.5|9179.5|9178.5|9176.5|711
1740052500000|2025-02-20 11:55:00|9180.5|9178.5|9181.5|9179.5|9182.5|9180.5|9179.5|9177.5|321
1740052800000|2025-02-20 12:00:00|9181|9179|9186.5|9184.5|9186.5|9184.5|9180.5|9178.5|848
1740053100000|2025-02-20 12:05:00|9185.5|9183.5|9194.5|9192.5|9194.5|9192.5|9185.5|9183.5|866
1740053400000|2025-02-20 12:10:00|9195.5|9193.5|9191.5|9189.5|9197|9195|9188.5|9186.5|949
1740053700000|2025-02-20 12:15:00|9192.5|9190.5|9188.5|9186.5|9192.5|9190.5|9188.5|9186.5|621
1740054000000|2025-02-20 12:20:00|9187.5|9185.5|9189.5|9187.5|9190.5|9188.5|9186.5|9184.5|511
1740054300000|2025-02-20 12:25:00|9190|9188|9198|9196|9198.5|9196.5|9190|9188|591
1740054600000|2025-02-20 12:30:00|9197.5|9195.5|9193.5|9191.5|9197.5|9195.5|9193.5|9191.5|640
1740054900000|2025-02-20 12:35:00|9194.5|9192.5|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|597
1740055200000|2025-02-20 12:40:00|9197.5|9195.5|9196.5|9194.5|9198.5|9196.5|9193.5|9191.5|261
1740055500000|2025-02-20 12:45:00|9195.5|9193.5|9195.5|9193.5|9196.5|9194.5|9193.5|9191.5|606
1740055800000|2025-02-20 12:50:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9195.5|9193.5|354
1740056100000|2025-02-20 12:55:00|9197.5|9195.5|9204.5|9202.5|9204.5|9202.5|9195.5|9193.5|796
1740056400000|2025-02-20 13:00:00|9205.5|9203.5|9209.5|9207.5|9209.5|9207.5|9205.5|9203.5|1198
1740056700000|2025-02-20 13:05:00|9208.5|9206.5|9200.5|9198.5|9208.5|9206.5|9200.5|9198.5|1021
1740057000000|2025-02-20 13:10:00|9201|9199|9203.5|9201.5|9205.5|9203.5|9201|9199|745
1740057300000|2025-02-20 13:15:00|9204.5|9202.5|9202.5|9200.5|9205|9203|9200.5|9198.5|630
1740057600000|2025-02-20 13:20:00|9203.5|9201.5|9204.5|9202.5|9207.5|9205.5|9203.5|9201.5|656
1740057900000|2025-02-20 13:25:00|9203.5|9201.5|9205.5|9203.5|9207.5|9205.5|9203.5|9201.5|699
1740058200000|2025-02-20 13:30:00|9206|9204|9205|9203|9209.5|9207.5|9201.5|9199.5|1362
1740058500000|2025-02-20 13:35:00|9204.5|9202.5|9197.5|9195.5|9206.5|9204.5|9197.5|9195.5|956
1740058800000|2025-02-20 13:40:00|9197|9195|9199.5|9197.5|9200.5|9198.5|9194.5|9192.5|725
1740059100000|2025-02-20 13:45:00|9200.5|9198.5|9193.5|9191.5|9200.5|9198.5|9191.5|9189.5|630
1740059400000|2025-02-20 13:50:00|9192.5|9190.5|9192.5|9190.5|9193.5|9191.5|9188|9186|422
1740059700000|2025-02-20 13:55:00|9192|9190|9189.5|9187.5|9194.5|9192.5|9188.5|9186.5|401
1740060000000|2025-02-20 14:00:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|972
1740060300000|2025-02-20 14:05:00|9188|9186|9194.5|9192.5|9194.5|9192.5|9187|9185|584
1740060600000|2025-02-20 14:10:00|9193.5|9191.5|9187.5|9185.5|9194.5|9192.5|9187.5|9185.5|603
1740060900000|2025-02-20 14:15:00|9186.5|9184.5|9191.5|9189.5|9191.5|9189.5|9186.5|9184.5|825
1740061200000|2025-02-20 14:20:00|9192.5|9190.5|9195.5|9193.5|9195.5|9193.5|9191.5|9189.5|618
1740061500000|2025-02-20 14:25:00|9196.5|9194.5|9197.5|9195.5|9200.5|9198.5|9196.5|9194.5|3994
1740061800000|2025-02-20 14:30:00|9198|9196|9200.5|9198.5|9203.5|9201.5|9197.5|9195.5|933
1740062100000|2025-02-20 14:35:00|9201|9199|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|812
1740062400000|2025-02-20 14:40:00|9200.5|9198.5|9207.5|9205.5|9207.5|9205.5|9200|9198|724
1740062700000|2025-02-20 14:45:00|9206.5|9204.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|965
1740063000000|2025-02-20 14:50:00|9207|9205|9208.5|9206.5|9209.5|9207.5|9205.5|9203.5|458
1740063300000|2025-02-20 14:55:00|9209.5|9207.5|9211.5|9209.5|9212.5|9210.5|9206.5|9204.5|583
1740063600000|2025-02-20 15:00:00|9212|9210|9213.5|9211.5|9218.5|9216.5|9212|9210|1176
1740063900000|2025-02-20 15:05:00|9212.5|9210.5|9210.5|9208.5|9214|9212|9210.5|9208.5|624
1740064200000|2025-02-20 15:10:00|9210|9208|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|617
1740064500000|2025-02-20 15:15:00|9208.5|9206.5|9208.5|9206.5|9211|9209|9206|9204|482
1740064800000|2025-02-20 15:20:00|9207.5|9205.5|9210.5|9208.5|9210.5|9208.5|9206.5|9204.5|5540
1740065100000|2025-02-20 15:25:00|9209.5|9207.5|9205.5|9203.5|9210.5|9208.5|9204.5|9202.5|566
1740065400000|2025-02-20 15:30:00|9204.5|9202.5|9202.5|9200.5|9204.5|9202.5|9202.5|9200.5|540
1740065700000|2025-02-20 15:35:00|9203.5|9201.5|9204.5|9202.5|9205.5|9203.5|9201.5|9199.5|635
1740066000000|2025-02-20 15:40:00|9205|9203|9204.5|9202.5|9205|9203|9201.5|9199.5|895
1740066300000|2025-02-20 15:45:00|9205.5|9203.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|799
1740066600000|2025-02-20 15:50:00|9205.5|9203.5|9201.5|9199.5|9205.5|9203.5|9201.5|9199.5|565
1740066900000|2025-02-20 15:55:00|9202.5|9200.5|9204.5|9202.5|9205.5|9203.5|9201.5|9199.5|774
1740067200000|2025-02-20 16:00:00|9205.5|9203.5|9206.5|9204.5|9208.5|9206.5|9204.5|9202.5|1009
1740067500000|2025-02-20 16:05:00|9205.5|9203.5|9203.5|9201.5|9205.5|9203.5|9202.5|9200.5|501
1740067800000|2025-02-20 16:10:00|9202.5|9200.5|9202.5|9200.5|9204.5|9202.5|9199.5|9197.5|1864
1740068100000|2025-02-20 16:15:00|9201.5|9199.5|9205.5|9203.5|9205.5|9203.5|9201.5|9199.5|1428
1740068400000|2025-02-20 16:20:00|9204.5|9202.5|9208.5|9206.5|9209.5|9207.5|9204.5|9202.5|1162
1740068700000|2025-02-20 16:25:00|9209.5|9207.5|9210.5|9208.5|9212.5|9210.5|9209.5|9207.5|334
1740069000000|2025-02-20 16:30:00|9209.5|9207.5|9211.5|9209.5|9212.5|9210.5|9208.5|9206.5|2476
1740069300000|2025-02-20 16:35:00|9212|9210|9211.5|9209.5|9214.5|9212.5|9211|9209|653
1740069600000|2025-02-20 16:40:00|9210.5|9208.5|9204.5|9202.5|9211.5|9209.5|9204.5|9202.5|851
1740069900000|2025-02-20 16:45:00|9205|9203|9204.5|9202.5|9206.5|9204.5|9204.5|9202.5|1283
1740070200000|2025-02-20 16:50:00|9205.5|9203.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|367
1740070500000|2025-02-20 16:55:00|9204.5|9202.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|511
1740070800000|2025-02-20 17:00:00|9204.5|9202.5|9202.5|9200.5|9205.5|9203.5|9202.5|9200.5|325
1740071100000|2025-02-20 17:05:00|9202|9200|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|249
1740071400000|2025-02-20 17:10:00|9202|9200|9205|9203|9205.5|9203.5|9201.5|9199.5|248
1740071700000|2025-02-20 17:15:00|9205.5|9203.5|9206.5|9204.5|9206.5|9204.5|9204.5|9202.5|216
1740072000000|2025-02-20 17:20:00|9205.5|9203.5|9206.5|9204.5|9207.5|9205.5|9205.5|9203.5|198
1740072300000|2025-02-20 17:25:00|9207|9205|9207.5|9205.5|9208|9206|9206.5|9204.5|136
1740072600000|2025-02-20 17:30:00|9206.5|9204.5|9207.5|9205.5|9207.5|9205.5|9206.5|9204.5|219
1740072900000|2025-02-20 17:35:00|9206.5|9204.5|9207.5|9205.5|9208.5|9206.5|9206.5|9204.5|199
1740073200000|2025-02-20 17:40:00|9208|9206|9207.5|9205.5|9208.5|9206.5|9207.5|9205.5|289
1740073500000|2025-02-20 17:45:00|9208|9206|9209.5|9207.5|9209.5|9207.5|9207.5|9205.5|169
1740073800000|2025-02-20 17:50:00|9210.5|9208.5|9209.5|9207.5|9211.5|9209.5|9209.5|9207.5|329
1740074100000|2025-02-20 17:55:00|9210.5|9208.5|9209.5|9207.5|9210.5|9208.5|9209.5|9207.5|291
1740124800000|2025-02-21 08:00:00|9205.5|9203.5|9210.5|9208.5|9210.5|9208.5|9201.5|9199.5|6438
1740125100000|2025-02-21 08:05:00|9208.5|9206.5|9202.5|9200.5|9209.5|9207.5|9202.5|9200.5|817
1740125400000|2025-02-21 08:10:00|9203.5|9201.5|9202.5|9200.5|9206.5|9204.5|9202|9200|712
1740125700000|2025-02-21 08:15:00|9216|9213|9217.5|9215.5|9232|9230|9216|9213|2740
1740126000000|2025-02-21 08:20:00|9218|9216|9222.5|9220.5|9226.5|9224.5|9216.5|9214.5|1076
1740126300000|2025-02-21 08:25:00|9223.5|9221.5|9218|9216|9224.5|9222.5|9217.5|9215.5|989
1740126600000|2025-02-21 08:30:00|9210.5|9207.5|9215.5|9213.5|9220.5|9218.5|9208.5|9206.5|1688
1740126900000|2025-02-21 08:35:00|9216.5|9214.5|9210.5|9208.5|9218.5|9216.5|9209.5|9207.5|855
1740127200000|2025-02-21 08:40:00|9211.5|9209.5|9215.5|9213.5|9215.5|9213.5|9211.5|9209.5|666
1740127500000|2025-02-21 08:45:00|9214.5|9212.5|9216.5|9214.5|9217.5|9215.5|9212.5|9210.5|25696
1740127800000|2025-02-21 08:50:00|9217.5|9215.5|9216|9214|9219.5|9217.5|9215|9213|8462
1740128100000|2025-02-21 08:55:00|9215.5|9213.5|9213.5|9211.5|9216.5|9214.5|9212.5|9210.5|3160
1740128400000|2025-02-21 09:00:00|9209|9207|9211.5|9209.5|9213.5|9211.5|9208.5|9206.5|1261
1740128700000|2025-02-21 09:05:00|9212.5|9210.5|9212.5|9210.5|9213.5|9211.5|9211.5|9209.5|738
1740129000000|2025-02-21 09:10:00|9213.5|9211.5|9208.5|9206.5|9213.5|9211.5|9207.5|9205.5|465
1740129300000|2025-02-21 09:15:00|9209|9207|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|1034
1740129600000|2025-02-21 09:20:00|9206.5|9204.5|9201.5|9199.5|9208.5|9206.5|9201|9199|1394
1740129900000|2025-02-21 09:25:00|9200.5|9198.5|9202.5|9200.5|9202.5|9200.5|9199.5|9197.5|1446
1740130200000|2025-02-21 09:30:00|9206.5|9204.5|9206.5|9204.5|9209|9207|9202.5|9200.5|915
1740130500000|2025-02-21 09:35:00|9205.5|9203.5|9210.5|9208.5|9210.5|9208.5|9204|9202|1914
1740130800000|2025-02-21 09:40:00|9209.5|9207.5|9206.5|9204.5|9211.5|9209.5|9205.5|9203.5|948
1740131100000|2025-02-21 09:45:00|9206|9204|9208.5|9206.5|9208.5|9206.5|9202.5|9200.5|2027
1740131400000|2025-02-21 09:50:00|9207.5|9205.5|9202.5|9200.5|9208.5|9206.5|9202.5|9200.5|1002
1740131700000|2025-02-21 09:55:00|9201.5|9199.5|9207.5|9205.5|9207.5|9205.5|9201.5|9199.5|2954
1740132000000|2025-02-21 10:00:00|9206.5|9204.5|9202.5|9200.5|9206.5|9204.5|9202.5|9200.5|594
1740132300000|2025-02-21 10:05:00|9203|9201|9201.5|9199.5|9204.5|9202.5|9199.5|9197.5|1278
1740132600000|2025-02-21 10:10:00|9200.5|9198.5|9196.5|9194.5|9200.5|9198.5|9195.5|9193.5|1142
1740132900000|2025-02-21 10:15:00|9198.5|9196.5|9200.5|9198.5|9201.5|9199.5|9198.5|9196.5|644
1740133200000|2025-02-21 10:20:00|9201|9199|9199.5|9197.5|9202.5|9200.5|9198.5|9196.5|983
1740133500000|2025-02-21 10:25:00|9198.5|9196.5|9206.5|9204.5|9206.5|9204.5|9198.5|9196.5|753
1740133800000|2025-02-21 10:30:00|9205.5|9203.5|9204.5|9202.5|9206.5|9204.5|9202.5|9200.5|1351
1740134100000|2025-02-21 10:35:00|9204|9202|9208.5|9206.5|9208.5|9206.5|9202.5|9200.5|489
1740134400000|2025-02-21 10:40:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|548
1740134700000|2025-02-21 10:45:00|9207.5|9205.5|9210.5|9208.5|9212.5|9210.5|9207.5|9205.5|1720
1740135000000|2025-02-21 10:50:00|9211.5|9209.5|9207.5|9205.5|9212.5|9210.5|9206.5|9204.5|479
1740135300000|2025-02-21 10:55:00|9206.5|9204.5|9209.5|9207.5|9210.5|9208.5|9206.5|9204.5|30499
1740135600000|2025-02-21 11:00:00|9210.5|9208.5|9207.5|9205.5|9210.5|9208.5|9207.5|9205.5|1137
1740135900000|2025-02-21 11:05:00|9208.5|9206.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|521
1740136200000|2025-02-21 11:10:00|9206.5|9204.5|9206.5|9204.5|9207.5|9205.5|9205.5|9203.5|428
1740136500000|2025-02-21 11:15:00|9207.5|9205.5|9210.5|9208.5|9210.5|9208.5|9206.5|9204.5|403
1740136800000|2025-02-21 11:20:00|9211.5|9209.5|9213.5|9211.5|9215.5|9213.5|9211.5|9209.5|713
1740137100000|2025-02-21 11:25:00|9214|9212|9214.5|9212.5|9214.5|9212.5|9213|9211|346
1740137400000|2025-02-21 11:30:00|9215|9213|9211.5|9209.5|9215|9213|9211|9209|538
1740137700000|2025-02-21 11:35:00|9211|9209|9213.5|9211.5|9213.5|9211.5|9211|9209|259
1740138000000|2025-02-21 11:40:00|9214.5|9212.5|9214.5|9212.5|9215.5|9213.5|9212.5|9210.5|288
1740138300000|2025-02-21 11:45:00|9215|9213|9215.5|9213.5|9216.5|9214.5|9214|9212|730
1740138600000|2025-02-21 11:50:00|9216.5|9214.5|9217.5|9215.5|9217.5|9215.5|9215.5|9213.5|532
1740138900000|2025-02-21 11:55:00|9218.5|9216.5|9217.5|9215.5|9218.5|9216.5|9216.5|9214.5|376
1740139200000|2025-02-21 12:00:00|9216.5|9214.5|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|532
1740139500000|2025-02-21 12:05:00|9218.5|9216.5|9219.5|9217.5|9220.5|9218.5|9217.5|9215.5|893
1740139800000|2025-02-21 12:10:00|9218.5|9216.5|9218.5|9216.5|9219.5|9217.5|9215.5|9213.5|425
1740140100000|2025-02-21 12:15:00|9218|9216|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|347
1740140400000|2025-02-21 12:20:00|9219.5|9217.5|9218.5|9216.5|9220|9218|9216.5|9214.5|1844
1740140700000|2025-02-21 12:25:00|9219|9217|9219.5|9217.5|9220.5|9218.5|9218.5|9216.5|764
1740141000000|2025-02-21 12:30:00|9218.5|9216.5|9215.5|9213.5|9219.5|9217.5|9215.5|9213.5|427
1740141300000|2025-02-21 12:35:00|9216.5|9214.5|9217.5|9215.5|9217.5|9215.5|9215.5|9213.5|375
1740141600000|2025-02-21 12:40:00|9216.5|9214.5|9215.5|9213.5|9216.5|9214.5|9214.5|9212.5|486
1740141900000|2025-02-21 12:45:00|9216.5|9214.5|9213.5|9211.5|9217.5|9215.5|9213.5|9211.5|488
1740142200000|2025-02-21 12:50:00|9212.5|9210.5|9216.5|9214.5|9216.5|9214.5|9212.5|9210.5|1177
1740142500000|2025-02-21 12:55:00|9215.5|9213.5|9219.5|9217.5|9221.5|9219.5|9215.5|9213.5|986
1740142800000|2025-02-21 13:00:00|9219|9217|9216.5|9214.5|9219.5|9217.5|9216.5|9214.5|961
1740143100000|2025-02-21 13:05:00|9215.5|9213.5|9213.5|9211.5|9216.5|9214.5|9212.5|9210.5|1240
1740143400000|2025-02-21 13:10:00|9214.5|9212.5|9211.5|9209.5|9214.5|9212.5|9211.5|9209.5|805
1740143700000|2025-02-21 13:15:00|9212.5|9210.5|9215.5|9213.5|9216.5|9214.5|9211.5|9209.5|964
1740144000000|2025-02-21 13:20:00|9216.5|9214.5|9213.5|9211.5|9216.5|9214.5|9211.5|9209.5|1023
1740144300000|2025-02-21 13:25:00|9212.5|9210.5|9211.5|9209.5|9213.5|9211.5|9209.5|9207.5|1027
1740144600000|2025-02-21 13:30:00|9210.5|9208.5|9208.5|9206.5|9212.5|9210.5|9208.5|9206.5|1494
1740144900000|2025-02-21 13:35:00|9209.5|9207.5|9205.5|9203.5|9210.5|9208.5|9205.5|9203.5|527
1740145200000|2025-02-21 13:40:00|9206.5|9204.5|9202.5|9200.5|9207.5|9205.5|9202.5|9200.5|1165
1740145500000|2025-02-21 13:45:00|9203.5|9201.5|9203.5|9201.5|9205.5|9203.5|9203.5|9201.5|372
1740145800000|2025-02-21 13:50:00|9202.5|9200.5|9204.5|9202.5|9205.5|9203.5|9200.5|9198.5|1601
1740146100000|2025-02-21 13:55:00|9203.5|9201.5|9204.5|9202.5|9206.5|9204.5|9203.5|9201.5|556
1740146400000|2025-02-21 14:00:00|9205.5|9203.5|9214.5|9212.5|9214.5|9212.5|9204.5|9202.5|1588
1740146700000|2025-02-21 14:05:00|9213.5|9211.5|9210.5|9208.5|9214.5|9212.5|9209.5|9207.5|1196
1740147000000|2025-02-21 14:10:00|9209.5|9207.5|9212.5|9210.5|9212.5|9210.5|9208.5|9206.5|1531
1740147300000|2025-02-21 14:15:00|9213|9211|9210.5|9208.5|9213.5|9211.5|9210.5|9208.5|1081
1740147600000|2025-02-21 14:20:00|9211|9209|9213.5|9211.5|9214.5|9212.5|9210.5|9208.5|685
1740147900000|2025-02-21 14:25:00|9214.5|9212.5|9215.5|9213.5|9216.5|9214.5|9212.5|9210.5|526
1740148200000|2025-02-21 14:30:00|9214.5|9212.5|9217.5|9215.5|9219.5|9217.5|9214.5|9212.5|1989
1740148500000|2025-02-21 14:35:00|9217|9215|9214|9212|9217|9215|9213.5|9211.5|892
1740148800000|2025-02-21 14:40:00|9213.5|9211.5|9217.5|9215.5|9219.5|9217.5|9213.5|9211.5|759
1740149100000|2025-02-21 14:45:00|9226|9224|9234.5|9232.5|9237|9235|9226|9224|3241
1740149400000|2025-02-21 14:50:00|9233.5|9231.5|9235|9233|9237.5|9235.5|9231.5|9229.5|1645
1740149700000|2025-02-21 14:55:00|9235.5|9233.5|9237|9235|9238.5|9236.5|9232.5|9230.5|1247
1740150000000|2025-02-21 15:00:00|9236|9234|9239.5|9237.5|9241.5|9239.5|9233|9231|1457
1740150300000|2025-02-21 15:05:00|9240|9238|9235|9233|9241|9239|9233.5|9231.5|6118
1740150600000|2025-02-21 15:10:00|9234.5|9232.5|9232.5|9230.5|9235.5|9233.5|9231.5|9229.5|1728
1740150900000|2025-02-21 15:15:00|9232|9230|9232.5|9230.5|9234.5|9232.5|9229.5|9227.5|1144
1740151200000|2025-02-21 15:20:00|9231.5|9229.5|9234.5|9232.5|9237.5|9235.5|9230.5|9228.5|1011
1740151500000|2025-02-21 15:25:00|9235.5|9233.5|9237.5|9235.5|9239.5|9237.5|9233.5|9231.5|1210
1740151800000|2025-02-21 15:30:00|9238.5|9236.5|9231.5|9229.5|9238.5|9236.5|9231.5|9229.5|1595
1740152100000|2025-02-21 15:35:00|9232|9230|9233.5|9231.5|9234.5|9232.5|9230.5|9228.5|1094
1740152400000|2025-02-21 15:40:00|9235|9233|9240.5|9238.5|9241.5|9239.5|9233.5|9231.5|1242
1740152700000|2025-02-21 15:45:00|9239.5|9237.5|9236.5|9234.5|9241.5|9239.5|9235.5|9233.5|1052
1740153000000|2025-02-21 15:50:00|9237.5|9235.5|9241.5|9239.5|9241.5|9239.5|9236.5|9234.5|743
1740153300000|2025-02-21 15:55:00|9240.5|9238.5|9239.5|9237.5|9241.5|9239.5|9238.5|9236.5|1371
1740153600000|2025-02-21 16:00:00|9238.5|9236.5|9234.5|9232.5|9239.5|9237.5|9232.5|9230.5|976
1740153900000|2025-02-21 16:05:00|9233.5|9231.5|9237.5|9235.5|9238.5|9236.5|9233.5|9231.5|1665
1740154200000|2025-02-21 16:10:00|9238.5|9236.5|9240.5|9238.5|9243.5|9241.5|9237.5|9235.5|5626
1740154500000|2025-02-21 16:15:00|9241.5|9239.5|9244.5|9242.5|9245.5|9243.5|9240.5|9238.5|4181
1740154800000|2025-02-21 16:20:00|9245|9243|9243.5|9241.5|9245.5|9243.5|9243.5|9241.5|20786
1740155100000|2025-02-21 16:25:00|9244|9242|9246.5|9244.5|9247.5|9245.5|9243.5|9241.5|1873
1740155400000|2025-02-21 16:30:00|9245.5|9243.5|9242.5|9240.5|9247.5|9245.5|9242.5|9240.5|1285
1740155700000|2025-02-21 16:35:00|9243|9241|9241|9239|9243.5|9241.5|9239.5|9237.5|1993
1740156000000|2025-02-21 16:40:00|9240.5|9238.5|9241.5|9239.5|9242.5|9240.5|9239.5|9237.5|720
1740156300000|2025-02-21 16:45:00|9241|9239|9243.5|9241.5|9243.5|9241.5|9239.5|9237.5|426
1740156600000|2025-02-21 16:50:00|9242.5|9240.5|9244|9242|9244|9242|9241.5|9239.5|730
1740156900000|2025-02-21 16:55:00|9243.5|9241.5|9245.5|9243.5|9246.5|9244.5|9243.5|9241.5|742
1740157200000|2025-02-21 17:00:00|9246.5|9244.5|9245|9243|9247.5|9245.5|9244.5|9242.5|1320
1740157500000|2025-02-21 17:05:00|9244.5|9242.5|9243.5|9241.5|9245|9243|9242.5|9240.5|430
1740157800000|2025-02-21 17:10:00|9243|9241|9242.5|9240.5|9243.5|9241.5|9242.5|9240.5|1461
1740158100000|2025-02-21 17:15:00|9241.5|9239.5|9245.5|9243.5|9245.5|9243.5|9241.5|9239.5|263
1740158400000|2025-02-21 17:20:00|9245|9243|9244|9242|9245|9243|9243.5|9241.5|209
1740158700000|2025-02-21 17:25:00|9243.5|9241.5|9244.5|9242.5|9246|9244|9243.5|9241.5|172
1740159000000|2025-02-21 17:30:00|9244|9242|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|436
1740159300000|2025-02-21 17:35:00|9245|9243|9248.5|9246.5|9249.5|9247.5|9245|9243|362
1740159600000|2025-02-21 17:40:00|9248|9246|9250.5|9248.5|9251|9249|9248|9246|224
1740159900000|2025-02-21 17:45:00|9251|9249|9251.5|9249.5|9252.5|9250.5|9250.5|9248.5|337
1740160200000|2025-02-21 17:50:00|9252|9250|9252.5|9250.5|9253.5|9251.5|9250.5|9248.5|959
1740160500000|2025-02-21 17:55:00|9253.5|9251.5|9258|9256|9258.5|9256.5|9253.5|9251.5|593
1740384000000|2025-02-24 08:00:00|9260.5|9258.5|9248|9246|9260.5|9258.5|9246.5|9244.5|7085
1740384300000|2025-02-24 08:05:00|9247.5|9245.5|9251.5|9249.5|9252|9250|9240|9238|1794
1740384600000|2025-02-24 08:10:00|9250.5|9248.5|9252.5|9250.5|9254|9252|9245.5|9243.5|1104
1740384900000|2025-02-24 08:15:00|9253.5|9251.5|9261.5|9259.5|9262|9260|9250.5|9248.5|7790
1740385200000|2025-02-24 08:20:00|9260.5|9258.5|9259.5|9257.5|9261.5|9259.5|9257.5|9255.5|807
1740385500000|2025-02-24 08:25:00|9258.5|9256.5|9262|9260|9265.5|9263.5|9257.5|9255.5|1060
1740385800000|2025-02-24 08:30:00|9262.5|9260.5|9258.5|9256.5|9262.5|9260.5|9258.5|9256.5|1357
1740386100000|2025-02-24 08:35:00|9258|9256|9252.5|9250.5|9258|9256|9251.5|9249.5|3044
1740386400000|2025-02-24 08:40:00|9253.5|9251.5|9246.5|9244.5|9254.5|9252.5|9246.5|9244.5|2255
1740386700000|2025-02-24 08:45:00|9247.5|9245.5|9242.5|9240.5|9247.5|9245.5|9240.5|9238.5|716
1740387000000|2025-02-24 08:50:00|9243.5|9241.5|9239.5|9237.5|9243.5|9241.5|9239.5|9237.5|1107
1740387300000|2025-02-24 08:55:00|9240.5|9238.5|9248.5|9246.5|9249.5|9247.5|9240.5|9238.5|590
1740387600000|2025-02-24 09:00:00|9249|9247|9250|9248|9255|9253|9246|9244|3704
1740387900000|2025-02-24 09:05:00|9250.5|9248.5|9244.5|9242.5|9250.5|9248.5|9243.5|9241.5|630
1740388200000|2025-02-24 09:10:00|9245|9243|9250.5|9248.5|9250.5|9248.5|9244.5|9242.5|853
1740388500000|2025-02-24 09:15:00|9251.5|9249.5|9254.5|9252.5|9255.5|9253.5|9248.5|9246.5|1384
1740388800000|2025-02-24 09:20:00|9254|9252|9254.5|9252.5|9257.5|9255.5|9254|9252|1143
1740389100000|2025-02-24 09:25:00|9255.5|9253.5|9258|9256|9258.5|9256.5|9255.5|9253.5|2544
1740389400000|2025-02-24 09:30:00|9257.5|9255.5|9249.5|9247.5|9257.5|9255.5|9249.5|9247.5|2043
1740389700000|2025-02-24 09:35:00|9250.5|9248.5|9250.5|9248.5|9250.5|9248.5|9247.5|9245.5|954
1740390000000|2025-02-24 09:40:00|9251.5|9249.5|9248.5|9246.5|9251.5|9249.5|9246.5|9244.5|1558
1740390300000|2025-02-24 09:45:00|9247.5|9245.5|9249.5|9247.5|9250.5|9248.5|9245.5|9243.5|1498
1740390600000|2025-02-24 09:50:00|9250.5|9248.5|9251.5|9249.5|9253.5|9251.5|9249.5|9247.5|4263
1740390900000|2025-02-24 09:55:00|9252.5|9250.5|9251.5|9249.5|9252.5|9250.5|9248.5|9246.5|2062
1740391200000|2025-02-24 10:00:00|9253.5|9251.5|9255.5|9253.5|9256.5|9254.5|9253.5|9251.5|3174
1740391500000|2025-02-24 10:05:00|9256.5|9254.5|9248.5|9246.5|9256.5|9254.5|9247.5|9245.5|876
1740391800000|2025-02-24 10:10:00|9249.5|9247.5|9254.5|9252.5|9255.5|9253.5|9248.5|9246.5|5461
1740392100000|2025-02-24 10:15:00|9252.5|9250.5|9249.5|9247.5|9252.5|9250.5|9246.5|9244.5|843
1740392400000|2025-02-24 10:20:00|9250.5|9248.5|9246.5|9244.5|9250.5|9248.5|9246.5|9244.5|1021
1740392700000|2025-02-24 10:25:00|9247.5|9245.5|9246.5|9244.5|9249.5|9247.5|9245.5|9243.5|1442
1740393000000|2025-02-24 10:30:00|9245.5|9243.5|9248.5|9246.5|9249.5|9247.5|9245.5|9243.5|1147
1740393300000|2025-02-24 10:35:00|9247.5|9245.5|9244.5|9242.5|9247.5|9245.5|9243.5|9241.5|876
1740393600000|2025-02-24 10:40:00|9245.5|9243.5|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|896
1740393900000|2025-02-24 10:45:00|9245.5|9243.5|9242.5|9240.5|9245.5|9243.5|9242.5|9240.5|1383
1740394200000|2025-02-24 10:50:00|9241.5|9239.5|9242.5|9240.5|9245.5|9243.5|9240.5|9238.5|5890
1740394500000|2025-02-24 10:55:00|9241.5|9239.5|9239.5|9237.5|9241.5|9239.5|9238.5|9236.5|5418
1740394800000|2025-02-24 11:00:00|9240.5|9238.5|9237|9235|9240.5|9238.5|9236.5|9234.5|14798
1740395100000|2025-02-24 11:05:00|9237.5|9235.5|9236.5|9234.5|9238.5|9236.5|9235.5|9233.5|1342
1740395400000|2025-02-24 11:10:00|9237.5|9235.5|9240.5|9238.5|9241.5|9239.5|9237.5|9235.5|1197
1740395700000|2025-02-24 11:15:00|9241.5|9239.5|9241.5|9239.5|9242.5|9240.5|9240.5|9238.5|494
1740396000000|2025-02-24 11:20:00|9242.5|9240.5|9242.5|9240.5|9243.5|9241.5|9240.5|9238.5|467
1740396300000|2025-02-24 11:25:00|9242|9240|9240.5|9238.5|9242.5|9240.5|9240.5|9238.5|497
1740396600000|2025-02-24 11:30:00|9241.5|9239.5|9237.5|9235.5|9243.5|9241.5|9237.5|9235.5|437
1740396900000|2025-02-24 11:35:00|9238.5|9236.5|9239.5|9237.5|9240.5|9238.5|9238.5|9236.5|410
1740397200000|2025-02-24 11:40:00|9240|9238|9238.5|9236.5|9241.5|9239.5|9238.5|9236.5|611
1740397500000|2025-02-24 11:45:00|9239.5|9237.5|9240.5|9238.5|9240.5|9238.5|9238.5|9236.5|1032
1740397800000|2025-02-24 11:50:00|9239.5|9237.5|9244.5|9242.5|9244.5|9242.5|9239.5|9237.5|2730
1740398100000|2025-02-24 11:55:00|9245.5|9243.5|9240.5|9238.5|9245.5|9243.5|9240.5|9238.5|1044
1740398400000|2025-02-24 12:00:00|9241|9239|9239.5|9237.5|9241.5|9239.5|9238.5|9236.5|1891
1740398700000|2025-02-24 12:05:00|9240|9238|9238.5|9236.5|9241.5|9239.5|9238|9236|766
1740399000000|2025-02-24 12:10:00|9237.5|9235.5|9236.5|9234.5|9237.5|9235.5|9235.5|9233.5|3347
1740399300000|2025-02-24 12:15:00|9237.5|9235.5|9236.5|9234.5|9237.5|9235.5|9236.5|9234.5|796
1740399600000|2025-02-24 12:20:00|9237.5|9235.5|9230.5|9228.5|9237.5|9235.5|9230.5|9228.5|2369
1740399900000|2025-02-24 12:25:00|9231.5|9229.5|9235.5|9233.5|9235.5|9233.5|9231.5|9229.5|1036
1740400200000|2025-02-24 12:30:00|9236.5|9234.5|9234.5|9232.5|9236.5|9234.5|9234.5|9232.5|2705
1740400500000|2025-02-24 12:35:00|9233.5|9231.5|9232.5|9230.5|9235.5|9233.5|9232.5|9230.5|832
1740400800000|2025-02-24 12:40:00|9233.5|9231.5|9233.5|9231.5|9234.5|9232.5|9230.5|9228.5|2372
1740401100000|2025-02-24 12:45:00|9233|9231|9229.5|9227.5|9234.5|9232.5|9229.5|9227.5|962
1740401400000|2025-02-24 12:50:00|9230.5|9228.5|9227.5|9225.5|9230.5|9228.5|9226.5|9224.5|3635
1740401700000|2025-02-24 12:55:00|9226.5|9224.5|9224.5|9222.5|9227|9225|9223.5|9221.5|1481
1740402000000|2025-02-24 13:00:00|9225|9223|9224.5|9222.5|9225.5|9223.5|9222.5|9220.5|801
1740402300000|2025-02-24 13:05:00|9223.5|9221.5|9228.5|9226.5|9229.5|9227.5|9221.5|9219.5|1330
1740402600000|2025-02-24 13:10:00|9229.5|9227.5|9229.5|9227.5|9230.5|9228.5|9226.5|9224.5|961
1740402900000|2025-02-24 13:15:00|9228.5|9226.5|9230.5|9228.5|9234.5|9232.5|9228.5|9226.5|1875
1740403200000|2025-02-24 13:20:00|9231.5|9229.5|9237.5|9235.5|9238|9236|9231.5|9229.5|1933
1740403500000|2025-02-24 13:25:00|9236.5|9234.5|9231.5|9229.5|9237.5|9235.5|9231.5|9229.5|929
1740403800000|2025-02-24 13:30:00|9232|9230|9232.5|9230.5|9233.5|9231.5|9229.5|9227.5|1146
1740404100000|2025-02-24 13:35:00|9233.5|9231.5|9229.5|9227.5|9236.5|9234.5|9229.5|9227.5|1101
1740404400000|2025-02-24 13:40:00|9229|9227|9227.5|9225.5|9230.5|9228.5|9227.5|9225.5|1710
1740404700000|2025-02-24 13:45:00|9226.5|9224.5|9221.5|9219.5|9226.5|9224.5|9220.5|9218.5|1951
1740405000000|2025-02-24 13:50:00|9220.5|9218.5|9223|9221|9223.5|9221.5|9219|9217|1100
1740405300000|2025-02-24 13:55:00|9222.5|9220.5|9222.5|9220.5|9224.5|9222.5|9221.5|9219.5|847
1740405600000|2025-02-24 14:00:00|9222|9220|9222.5|9220.5|9223.5|9221.5|9218.5|9216.5|4214
1740405900000|2025-02-24 14:05:00|9222|9220|9223.5|9221.5|9225.5|9223.5|9222|9220|3827
1740406200000|2025-02-24 14:10:00|9223|9221|9219.5|9217.5|9223.5|9221.5|9218.5|9216.5|520
1740406500000|2025-02-24 14:15:00|9220.5|9218.5|9221|9219|9222.5|9220.5|9219|9217|1857
1740406800000|2025-02-24 14:20:00|9220.5|9218.5|9221|9219|9222.5|9220.5|9219|9217|1202
1740407100000|2025-02-24 14:25:00|9221.5|9219.5|9221.5|9219.5|9223|9221|9219.5|9217.5|1749
1740407400000|2025-02-24 14:30:00|9222|9220|9222.5|9220.5|9225.5|9223.5|9220.5|9218.5|3140
1740407700000|2025-02-24 14:35:00|9223.5|9221.5|9231.5|9229.5|9232.5|9230.5|9222.5|9220.5|1767
1740408000000|2025-02-24 14:40:00|9231|9229|9234.5|9232.5|9237|9235|9230.5|9228.5|2369
1740408300000|2025-02-24 14:45:00|9234|9232|9239.5|9237.5|9239.5|9237.5|9232.5|9230.5|1545
1740408600000|2025-02-24 14:50:00|9239|9237|9244.5|9242.5|9245.5|9243.5|9238.5|9236.5|1993
1740408900000|2025-02-24 14:55:00|9245|9243|9248.5|9246.5|9251.5|9249.5|9243.5|9241.5|2080
1740409200000|2025-02-24 15:00:00|9247.5|9245.5|9249.5|9247.5|9251.5|9249.5|9244.5|9242.5|1650
1740409500000|2025-02-24 15:05:00|9249|9247|9249.5|9247.5|9254.5|9252.5|9247.5|9245.5|2476
1740409800000|2025-02-24 15:10:00|9248.5|9246.5|9245.5|9243.5|9248.5|9246.5|9244.5|9242.5|1139
1740410100000|2025-02-24 15:15:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9242.5|9240.5|1596
1740410400000|2025-02-24 15:20:00|9244.5|9242.5|9245.5|9243.5|9246.5|9244.5|9242.5|9240.5|1264
1740410700000|2025-02-24 15:25:00|9245|9243|9251.5|9249.5|9251.5|9249.5|9244.5|9242.5|1541
1740411000000|2025-02-24 15:30:00|9252.5|9250.5|9253.5|9251.5|9254.5|9252.5|9250.5|9248.5|1627
1740411300000|2025-02-24 15:35:00|9253|9251|9254.5|9252.5|9255.5|9253.5|9251.5|9249.5|1704
1740411600000|2025-02-24 15:40:00|9255.5|9253.5|9261.5|9259.5|9262.5|9260.5|9254.5|9252.5|1808
1740411900000|2025-02-24 15:45:00|9260.5|9258.5|9259.5|9257.5|9261.5|9259.5|9258.5|9256.5|1206
1740412200000|2025-02-24 15:50:00|9260|9258|9264.5|9262.5|9265.5|9263.5|9259.5|9257.5|1838
1740412500000|2025-02-24 15:55:00|9265|9263|9268|9266|9268.5|9266.5|9263.5|9261.5|2358
1740412800000|2025-02-24 16:00:00|9267.5|9265.5|9262.5|9260.5|9268.5|9266.5|9261.5|9259.5|2688
1740413100000|2025-02-24 16:05:00|9261.5|9259.5|9263.5|9261.5|9265.5|9263.5|9261|9259|3969
1740413400000|2025-02-24 16:10:00|9264.5|9262.5|9265.5|9263.5|9267.5|9265.5|9262.5|9260.5|3474
1740413700000|2025-02-24 16:15:00|9266.5|9264.5|9259.5|9257.5|9268.5|9266.5|9259.5|9257.5|6185
1740414000000|2025-02-24 16:20:00|9259|9257|9258.5|9256.5|9259.5|9257.5|9255.5|9253.5|2013
1740414300000|2025-02-24 16:25:00|9257.5|9255.5|9257.5|9255.5|9257.5|9255.5|9256.5|9254.5|1673
1740414600000|2025-02-24 16:30:00|9257|9255|9253.5|9251.5|9257.5|9255.5|9252|9250|3579
1740414900000|2025-02-24 16:35:00|9252.5|9250.5|9253|9251|9254.5|9252.5|9252.5|9250.5|2693
1740415200000|2025-02-24 16:40:00|9253.5|9251.5|9249.5|9247.5|9253.5|9251.5|9249.5|9247.5|916
1740415500000|2025-02-24 16:45:00|9250.5|9248.5|9248.5|9246.5|9251|9249|9247.5|9245.5|1243
1740415800000|2025-02-24 16:50:00|9248|9246|9247.5|9245.5|9248.5|9246.5|9245.5|9243.5|1430
1740416100000|2025-02-24 16:55:00|9247|9245|9252.5|9250.5|9252.5|9250.5|9247|9245|1424
1740416400000|2025-02-24 17:00:00|9253|9251|9248.5|9246.5|9253|9251|9247.5|9245.5|541
1740416700000|2025-02-24 17:05:00|9248|9246|9246|9244|9248|9246|9243.5|9241.5|923
1740417000000|2025-02-24 17:10:00|9246.5|9244.5|9243.5|9241.5|9246.5|9244.5|9242.5|9240.5|352
1740417300000|2025-02-24 17:15:00|9244|9242|9242.5|9240.5|9244|9242|9241.5|9239.5|2152
1740417600000|2025-02-24 17:20:00|9242|9240|9237.5|9235.5|9243.5|9241.5|9237.5|9235.5|833
1740417900000|2025-02-24 17:25:00|9238|9236|9241.5|9239.5|9242|9240|9237.5|9235.5|966
1740418200000|2025-02-24 17:30:00|9242|9240|9244.5|9242.5|9245|9243|9240.5|9238.5|894
1740418500000|2025-02-24 17:35:00|9245|9243|9244|9242|9245.5|9243.5|9241.5|9239.5|747
1740418800000|2025-02-24 17:40:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|294
1740419100000|2025-02-24 17:45:00|9243|9241|9241.5|9239.5|9244|9242|9241|9239|653
1740419400000|2025-02-24 17:50:00|9240.5|9238.5|9248.5|9246.5|9248.5|9246.5|9240.5|9238.5|528
1740419700000|2025-02-24 17:55:00|9248|9246|9245|9243|9248|9246|9243|9241|620
1740470400000|2025-02-25 08:00:00|9279.5|9277.5|9279.5|9277.5|9291.5|9289.5|9278.5|9276.5|4179
1740470700000|2025-02-25 08:05:00|9280.5|9278.5|9280.5|9278.5|9281.5|9279.5|9276.5|9274.5|1804
1740471000000|2025-02-25 08:10:00|9281|9279|9276.5|9274.5|9282.5|9280.5|9274.5|9272.5|1578
1740471300000|2025-02-25 08:15:00|9277.5|9275.5|9277.5|9275.5|9279|9277|9276|9274|937
1740471600000|2025-02-25 08:20:00|9278|9276|9276.5|9274.5|9278|9276|9274.5|9272.5|1777
1740471900000|2025-02-25 08:25:00|9275.5|9273.5|9278|9276|9279.5|9277.5|9274.5|9272.5|1404
1740472200000|2025-02-25 08:30:00|9278.5|9276.5|9276.5|9274.5|9278.5|9276.5|9273.5|9271.5|2074
1740472500000|2025-02-25 08:35:00|9277|9275|9275.5|9273.5|9278.5|9276.5|9274.5|9272.5|4077
1740472800000|2025-02-25 08:40:00|9276|9274|9272|9270|9276.5|9274.5|9272|9270|1117
1740473100000|2025-02-25 08:45:00|9272.5|9270.5|9272.5|9270.5|9273.5|9271.5|9268.5|9266.5|1278
1740473400000|2025-02-25 08:50:00|9273|9271|9279.5|9277.5|9279.5|9277.5|9272.5|9270.5|1317
1740473700000|2025-02-25 08:55:00|9279|9277|9280.5|9278.5|9281.5|9279.5|9278.5|9276.5|1298
1740474000000|2025-02-25 09:00:00|9279.5|9277.5|9281.5|9279.5|9281.5|9279.5|9279.5|9277.5|1426
1740474300000|2025-02-25 09:05:00|9280.5|9278.5|9277.5|9275.5|9282.5|9280.5|9276.5|9274.5|1376
1740474600000|2025-02-25 09:10:00|9276.5|9274.5|9278.5|9276.5|9278.5|9276.5|9275.5|9273.5|4133
1740474900000|2025-02-25 09:15:00|9279.5|9277.5|9282.5|9280.5|9282.5|9280.5|9277.5|9275.5|4903
1740475200000|2025-02-25 09:20:00|9283.5|9281.5|9279.5|9277.5|9283.5|9281.5|9279.5|9277.5|1807
1740475500000|2025-02-25 09:25:00|9280.5|9278.5|9282.5|9280.5|9283.5|9281.5|9280.5|9278.5|1026
1740475800000|2025-02-25 09:30:00|9283.5|9281.5|9286.5|9284.5|9286.5|9284.5|9282.5|9280.5|1801
1740476100000|2025-02-25 09:35:00|9287.5|9285.5|9284.5|9282.5|9287.5|9285.5|9284.5|9282.5|1330
1740476400000|2025-02-25 09:40:00|9283.5|9281.5|9284.5|9282.5|9285.5|9283.5|9282.5|9280.5|1345
1740476700000|2025-02-25 09:45:00|9285.5|9283.5|9289.5|9287.5|9290.5|9288.5|9285.5|9283.5|2769
1740477000000|2025-02-25 09:50:00|9290.5|9288.5|9290|9288|9291.5|9289.5|9289.5|9287.5|637
1740477300000|2025-02-25 09:55:00|9289.5|9287.5|9292.5|9290.5|9292.5|9290.5|9289.5|9287.5|4673
1740477600000|2025-02-25 10:00:00|9293.5|9291.5|9294.5|9292.5|9298.5|9296.5|9292.5|9290.5|2518
1740477900000|2025-02-25 10:05:00|9293.5|9291.5|9289|9287|9293.5|9291.5|9286.5|9284.5|962
1740478200000|2025-02-25 10:10:00|9289.5|9287.5|9288.5|9286.5|9291.5|9289.5|9288.5|9286.5|901
1740478500000|2025-02-25 10:15:00|9287.5|9285.5|9287.5|9285.5|9290.5|9288.5|9286.5|9284.5|1447
1740478800000|2025-02-25 10:20:00|9286.5|9284.5|9290.5|9288.5|9290.5|9288.5|9285.5|9283.5|846
1740479100000|2025-02-25 10:25:00|9290|9288|9288.5|9286.5|9291.5|9289.5|9288.5|9286.5|2208
1740479400000|2025-02-25 10:30:00|9287.5|9285.5|9286.5|9284.5|9288.5|9286.5|9286.5|9284.5|1502
1740479700000|2025-02-25 10:35:00|9286|9284|9284.5|9282.5|9286.5|9284.5|9283.5|9281.5|2353
1740480000000|2025-02-25 10:40:00|9283.5|9281.5|9282.5|9280.5|9284.5|9282.5|9281.5|9279.5|798
1740480300000|2025-02-25 10:45:00|9281.5|9279.5|9280.5|9278.5|9281.5|9279.5|9279|9277|1014
1740480600000|2025-02-25 10:50:00|9281.5|9279.5|9277.5|9275.5|9282.5|9280.5|9277.5|9275.5|947
1740480900000|2025-02-25 10:55:00|9278.5|9276.5|9278.5|9276.5|9279.5|9277.5|9277.5|9275.5|486
1740481200000|2025-02-25 11:00:00|9277.5|9275.5|9279.5|9277.5|9280.5|9278.5|9276.5|9274.5|1665
1740481500000|2025-02-25 11:05:00|9280|9278|9284.5|9282.5|9285.5|9283.5|9279.5|9277.5|709
1740481800000|2025-02-25 11:10:00|9285.5|9283.5|9286.5|9284.5|9286.5|9284.5|9283.5|9281.5|1162
1740482100000|2025-02-25 11:15:00|9285.5|9283.5|9285.5|9283.5|9287.5|9285.5|9285.5|9283.5|940
1740482400000|2025-02-25 11:20:00|9286|9284|9284.5|9282.5|9286|9284|9284|9282|328
1740482700000|2025-02-25 11:25:00|9285.5|9283.5|9284|9282|9285.5|9283.5|9283.5|9281.5|744
1740483000000|2025-02-25 11:30:00|9283.5|9281.5|9284.5|9282.5|9284.5|9282.5|9282|9280|1634
1740483300000|2025-02-25 11:35:00|9285.5|9283.5|9287.5|9285.5|9288.5|9286.5|9284.5|9282.5|679
1740483600000|2025-02-25 11:40:00|9286.5|9284.5|9284.5|9282.5|9287.5|9285.5|9283.5|9281.5|1634
1740483900000|2025-02-25 11:45:00|9283.5|9281.5|9284.5|9282.5|9286.5|9284.5|9283.5|9281.5|1783
1740484200000|2025-02-25 11:50:00|9283.5|9281.5|9284.5|9282.5|9287.5|9285.5|9283.5|9281.5|639
1740484500000|2025-02-25 11:55:00|9283.5|9281.5|9282.5|9280.5|9284.5|9282.5|9282.5|9280.5|1183
1740484800000|2025-02-25 12:00:00|9282|9280|9283.5|9281.5|9283.5|9281.5|9280.5|9278.5|520
1740485100000|2025-02-25 12:05:00|9284.5|9282.5|9288.5|9286.5|9288.5|9286.5|9283.5|9281.5|412
1740485400000|2025-02-25 12:10:00|9289.5|9287.5|9289.5|9287.5|9289.5|9287.5|9287.5|9285.5|4690
1740485700000|2025-02-25 12:15:00|9290|9288|9292.5|9290.5|9294.5|9292.5|9289.5|9287.5|1100
1740486000000|2025-02-25 12:20:00|9293.5|9291.5|9297.5|9295.5|9298|9296|9292.5|9290.5|1157
1740486300000|2025-02-25 12:25:00|9298|9296|9299.5|9297.5|9302.5|9300.5|9297.5|9295.5|1161
1740486600000|2025-02-25 12:30:00|9300.5|9298.5|9300.5|9298.5|9301|9299|9297.5|9295.5|1325
1740486900000|2025-02-25 12:35:00|9300|9298|9299.5|9297.5|9300.5|9298.5|9298.5|9296.5|3040
1740487200000|2025-02-25 12:40:00|9298.5|9296.5|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|1564
1740487500000|2025-02-25 12:45:00|9296.5|9294.5|9295|9293|9297.5|9295.5|9293.5|9291.5|1644
1740487800000|2025-02-25 12:50:00|9294.5|9292.5|9296.5|9294.5|9297.5|9295.5|9293.5|9291.5|1036
1740488100000|2025-02-25 12:55:00|9297.5|9295.5|9295.5|9293.5|9297.5|9295.5|9294.5|9292.5|2279
1740488400000|2025-02-25 13:00:00|9294.5|9292.5|9293.5|9291.5|9294.5|9292.5|9291.5|9289.5|1019
1740488700000|2025-02-25 13:05:00|9294.5|9292.5|9292.5|9290.5|9296.5|9294.5|9292.5|9290.5|391
1740489000000|2025-02-25 13:10:00|9293.5|9291.5|9293.5|9291.5|9296.5|9294.5|9292.5|9290.5|1097
1740489300000|2025-02-25 13:15:00|9293|9291|9293.5|9291.5|9296|9294|9291|9289|2130
1740489600000|2025-02-25 13:20:00|9294.5|9292.5|9291.5|9289.5|9296.5|9294.5|9291.5|9289.5|997
1740489900000|2025-02-25 13:25:00|9292|9290|9293.5|9291.5|9295.5|9293.5|9291.5|9289.5|566
1740490200000|2025-02-25 13:30:00|9294.5|9292.5|9291|9289|9295.5|9293.5|9289.5|9287.5|759
1740490500000|2025-02-25 13:35:00|9291.5|9289.5|9297.5|9295.5|9297.5|9295.5|9291.5|9289.5|3480
1740490800000|2025-02-25 13:40:00|9298.5|9296.5|9303.5|9301.5|9303.5|9301.5|9297.5|9295.5|3381
1740491100000|2025-02-25 13:45:00|9304|9302|9309.5|9307.5|9310.5|9308.5|9304|9302|3229
1740491400000|2025-02-25 13:50:00|9308.5|9306.5|9316.5|9314.5|9316.5|9314.5|9308.5|9306.5|2794
1740491700000|2025-02-25 13:55:00|9317.5|9315.5|9312.5|9310.5|9317.5|9315.5|9311.5|9309.5|5200
1740492000000|2025-02-25 14:00:00|9313.5|9311.5|9306.5|9304.5|9314.5|9312.5|9305.5|9303.5|2421
1740492300000|2025-02-25 14:05:00|9307|9305|9304.5|9302.5|9309|9307|9303.5|9301.5|761
1740492600000|2025-02-25 14:10:00|9304|9302|9305.5|9303.5|9308.5|9306.5|9303.5|9301.5|2135
1740492900000|2025-02-25 14:15:00|9306|9304|9312|9310|9312.5|9310.5|9304.5|9302.5|1398
1740493200000|2025-02-25 14:20:00|9311.5|9309.5|9305.5|9303.5|9313.5|9311.5|9304.5|9302.5|957
1740493500000|2025-02-25 14:25:00|9306.5|9304.5|9310.5|9308.5|9311.5|9309.5|9305.5|9303.5|1197
1740493800000|2025-02-25 14:30:00|9309.5|9307.5|9311.5|9309.5|9312.5|9310.5|9309.5|9307.5|973
1740494100000|2025-02-25 14:35:00|9310.5|9308.5|9307.5|9305.5|9311.5|9309.5|9305.5|9303.5|3287
1740494400000|2025-02-25 14:40:00|9308|9306|9311.5|9309.5|9312.5|9310.5|9306.5|9304.5|19465
1740494700000|2025-02-25 14:45:00|9312.5|9310.5|9316.5|9314.5|9317.5|9315.5|9312.5|9310.5|5048
1740495000000|2025-02-25 14:50:00|9315.5|9313.5|9321.5|9319.5|9323.5|9321.5|9314.5|9312.5|1807
1740495300000|2025-02-25 14:55:00|9321|9319|9323.5|9321.5|9327.5|9325.5|9320.5|9318.5|1998
1740495600000|2025-02-25 15:00:00|9324|9322|9327.5|9325.5|9331.5|9329.5|9323.5|9321.5|2289
1740495900000|2025-02-25 15:05:00|9326.5|9324.5|9321.5|9319.5|9328.5|9326.5|9321.5|9319.5|1320
1740496200000|2025-02-25 15:10:00|9322|9320|9324.5|9322.5|9325.5|9323.5|9320.5|9318.5|1250
1740496500000|2025-02-25 15:15:00|9324|9322|9329.5|9327.5|9331|9329|9321.5|9319.5|1547
1740496800000|2025-02-25 15:20:00|9330.5|9328.5|9328.5|9326.5|9334.5|9332.5|9327.5|9325.5|2120
1740497100000|2025-02-25 15:25:00|9329.5|9327.5|9330.5|9328.5|9331.5|9329.5|9326.5|9324.5|1205
1740497400000|2025-02-25 15:30:00|9330|9328|9326.5|9324.5|9330|9328|9323.5|9321.5|1197
1740497700000|2025-02-25 15:35:00|9327.5|9325.5|9319.5|9317.5|9328.5|9326.5|9319.5|9317.5|3073
1740498000000|2025-02-25 15:40:00|9319|9317|9322|9320|9325.5|9323.5|9316.5|9314.5|1910
1740498300000|2025-02-25 15:45:00|9322.5|9320.5|9321.5|9319.5|9326.5|9324.5|9320.5|9318.5|1221
1740498600000|2025-02-25 15:50:00|9322.5|9320.5|9316|9314|9323.5|9321.5|9312.5|9310.5|2028
1740498900000|2025-02-25 15:55:00|9316.5|9314.5|9316|9314|9317.5|9315.5|9313.5|9311.5|1284
1740499200000|2025-02-25 16:00:00|9316.5|9314.5|9315.5|9313.5|9318.5|9316.5|9314.5|9312.5|1455
1740499500000|2025-02-25 16:05:00|9315|9313|9318.5|9316.5|9321.5|9319.5|9314.5|9312.5|1696
1740499800000|2025-02-25 16:10:00|9317.5|9315.5|9318.5|9316.5|9322.5|9320.5|9317.5|9315.5|4485
1740500100000|2025-02-25 16:15:00|9319|9317|9315.5|9313.5|9319.5|9317.5|9313|9311|4642
1740500400000|2025-02-25 16:20:00|9314.5|9312.5|9318.5|9316.5|9318.5|9316.5|9314.5|9312.5|595
1740500700000|2025-02-25 16:25:00|9317.5|9315.5|9318.5|9316.5|9320|9318|9316.5|9314.5|2441
1740501000000|2025-02-25 16:30:00|9317.5|9315.5|9318.5|9316.5|9320.5|9318.5|9317.5|9315.5|1210
1740501300000|2025-02-25 16:35:00|9317.5|9315.5|9320.5|9318.5|9321|9319|9317.5|9315.5|1435
1740501600000|2025-02-25 16:40:00|9319.5|9317.5|9320.5|9318.5|9322.5|9320.5|9317.5|9315.5|1858
1740501900000|2025-02-25 16:45:00|9320|9318|9317.5|9315.5|9321.5|9319.5|9317|9315|664
1740502200000|2025-02-25 16:50:00|9317|9315|9312.5|9310.5|9317|9315|9312.5|9310.5|698
1740502500000|2025-02-25 16:55:00|9313|9311|9311.5|9309.5|9313.5|9311.5|9309.5|9307.5|3423
1740502800000|2025-02-25 17:00:00|9310.5|9308.5|9310.5|9308.5|9311.5|9309.5|9309.5|9307.5|1270
1740503100000|2025-02-25 17:05:00|9310|9308|9310.5|9308.5|9311|9309|9309.5|9307.5|624
1740503400000|2025-02-25 17:10:00|9309.5|9307.5|9312.5|9310.5|9313.5|9311.5|9308.5|9306.5|459
1740503700000|2025-02-25 17:15:00|9312|9310|9315.5|9313.5|9315.5|9313.5|9312|9310|458
1740504000000|2025-02-25 17:20:00|9315|9313|9316.5|9314.5|9317.5|9315.5|9315|9313|376
1740504300000|2025-02-25 17:25:00|9316|9314|9315.5|9313.5|9317.5|9315.5|9315|9313|449
1740504600000|2025-02-25 17:30:00|9316|9314|9315.5|9313.5|9317.5|9315.5|9314.5|9312.5|270
1740504900000|2025-02-25 17:35:00|9315|9313|9314.5|9312.5|9315.5|9313.5|9313.5|9311.5|504
1740505200000|2025-02-25 17:40:00|9315|9313|9316|9314|9316.5|9314.5|9314.5|9312.5|504
1740505500000|2025-02-25 17:45:00|9316.5|9314.5|9317.5|9315.5|9317.5|9315.5|9315.5|9313.5|768
1740505800000|2025-02-25 17:50:00|9318.5|9316.5|9315.5|9313.5|9319.5|9317.5|9315.5|9313.5|13053
1740506100000|2025-02-25 17:55:00|9315|9313|9317|9315|9317.5|9315.5|9315|9313|242
1740556800000|2025-02-26 08:00:00|9315|9313|9317.5|9315.5|9320|9318|9312.5|9310.5|4972
1740557100000|2025-02-26 08:05:00|9318.5|9316.5|9314.5|9312.5|9318.5|9316.5|9311.5|9309.5|749
1740557400000|2025-02-26 08:10:00|9315|9313|9314.5|9312.5|9317.5|9315.5|9312.5|9310.5|362
1740557700000|2025-02-26 08:15:00|9313.5|9311.5|9318.5|9316.5|9318.5|9316.5|9313.5|9311.5|635
1740558000000|2025-02-26 08:20:00|9317.5|9315.5|9314.5|9312.5|9317.5|9315.5|9314.5|9312.5|307
1740558300000|2025-02-26 08:25:00|9315.5|9313.5|9317.5|9315.5|9317.5|9315.5|9314|9312|3251
1740558600000|2025-02-26 08:30:00|9317|9315|9321|9319|9321.5|9319.5|9316|9314|2237
1740558900000|2025-02-26 08:35:00|9321.5|9319.5|9327.5|9325.5|9328.5|9326.5|9321|9319|381
1740559200000|2025-02-26 08:40:00|9328|9326|9335.5|9333.5|9335.5|9333.5|9328|9326|585
1740559500000|2025-02-26 08:45:00|9336.5|9334.5|9342.5|9340.5|9342.5|9340.5|9335.5|9333.5|802
1740559800000|2025-02-26 08:50:00|9341.5|9339.5|9344.5|9342.5|9345|9343|9340.5|9338.5|1224
1740560100000|2025-02-26 08:55:00|9345|9343|9342.5|9340.5|9348.5|9346.5|9342.5|9340.5|395
1740560400000|2025-02-26 09:00:00|9343|9341|9339.5|9337.5|9344|9342|9339.5|9337.5|911
1740560700000|2025-02-26 09:05:00|9338.5|9336.5|9333|9331|9339.5|9337.5|9332|9330|1085
1740561000000|2025-02-26 09:10:00|9332.5|9330.5|9334|9332|9335.5|9333.5|9331.5|9329.5|366
1740561300000|2025-02-26 09:15:00|9333.5|9331.5|9335|9333|9336.5|9334.5|9331|9329|250
1740561600000|2025-02-26 09:20:00|9335.5|9333.5|9334|9332|9336|9334|9333|9331|261
1740561900000|2025-02-26 09:25:00|9333.5|9331.5|9334.5|9332.5|9337|9335|9332.5|9330.5|203
1740562200000|2025-02-26 09:30:00|9335.5|9333.5|9332.5|9330.5|9336.5|9334.5|9330.5|9328.5|346
1740562500000|2025-02-26 09:35:00|9331.5|9329.5|9330.5|9328.5|9333.5|9331.5|9329.5|9327.5|274
1740562800000|2025-02-26 09:40:00|9330|9328|9326.5|9324.5|9330.5|9328.5|9326.5|9324.5|352
1740563100000|2025-02-26 09:45:00|9325.5|9323.5|9324.5|9322.5|9329.5|9327.5|9324.5|9322.5|427
1740563400000|2025-02-26 09:50:00|9324|9322|9329.5|9327.5|9330.5|9328.5|9324|9322|205
1740563700000|2025-02-26 09:55:00|9330.5|9328.5|9334.5|9332.5|9334.5|9332.5|9329.5|9327.5|2123
1740564000000|2025-02-26 10:00:00|9334|9332|9328.5|9326.5|9334.5|9332.5|9328.5|9326.5|448
1740564300000|2025-02-26 10:05:00|9329|9327|9325.5|9323.5|9330|9328|9325.5|9323.5|91
1740564600000|2025-02-26 10:10:00|9326|9324|9323.5|9321.5|9328.5|9326.5|9323|9321|208
1740564900000|2025-02-26 10:15:00|9324|9322|9334|9332|9334|9332|9323|9321|199
1740565200000|2025-02-26 10:20:00|9333.5|9331.5|9334.5|9332.5|9336|9334|9331.5|9329.5|81
1740565500000|2025-02-26 10:25:00|9333.5|9331.5|9335.5|9333.5|9335.5|9333.5|9330.5|9328.5|216
1740565800000|2025-02-26 10:30:00|9336.5|9334.5|9333|9331|9337.5|9335.5|9332.5|9330.5|205
1740566100000|2025-02-26 10:35:00|9332.5|9330.5|9336.5|9334.5|9338.5|9336.5|9332.5|9330.5|418
1740566400000|2025-02-26 10:40:00|9335.5|9333.5|9334|9332|9336.5|9334.5|9333.5|9331.5|532
1740566700000|2025-02-26 10:45:00|9334.5|9332.5|9328.5|9326.5|9335|9333|9328.5|9326.5|384
1740567000000|2025-02-26 10:50:00|9329.5|9327.5|9326|9324|9330.5|9328.5|9326|9324|260
1740567300000|2025-02-26 10:55:00|9326.5|9324.5|9324.5|9322.5|9326.5|9324.5|9324|9322|149
1740567600000|2025-02-26 11:00:00|9325|9323|9326.5|9324.5|9327|9325|9324.5|9322.5|130
1740567900000|2025-02-26 11:05:00|9326|9324|9324.5|9322.5|9326.5|9324.5|9324.5|9322.5|125
1740568200000|2025-02-26 11:10:00|9324|9322|9326|9324|9326.5|9324.5|9323|9321|94
1740568500000|2025-02-26 11:15:00|9325.5|9323.5|9323.5|9321.5|9325.5|9323.5|9322.5|9320.5|121
1740568800000|2025-02-26 11:20:00|9324.5|9322.5|9324|9322|9325.5|9323.5|9322.5|9320.5|59
1740569100000|2025-02-26 11:25:00|9323.5|9321.5|9325|9323|9326|9324|9322.5|9320.5|169
1740569400000|2025-02-26 11:30:00|9325.5|9323.5|9328|9326|9329|9327|9325|9323|125
1740569700000|2025-02-26 11:35:00|9328.5|9326.5|9329|9327|9329|9327|9326.5|9324.5|37
1740570000000|2025-02-26 11:40:00|9329.5|9327.5|9328.5|9326.5|9329.5|9327.5|9326|9324|225
1740570300000|2025-02-26 11:45:00|9328|9326|9329|9327|9329.5|9327.5|9327.5|9325.5|671
1740570600000|2025-02-26 11:50:00|9329.5|9327.5|9335|9333|9335|9333|9329|9327|198
1740570900000|2025-02-26 11:55:00|9334.5|9332.5|9334.5|9332.5|9336.5|9334.5|9332.5|9330.5|219
1740571200000|2025-02-26 12:00:00|9335|9333|9331|9329|9335|9333|9328|9326|128
1740571500000|2025-02-26 12:05:00|9330.5|9328.5|9333.5|9331.5|9333.5|9331.5|9329.5|9327.5|765
1740571800000|2025-02-26 12:10:00|9332.5|9330.5|9335.5|9333.5|9335.5|9333.5|9332.5|9330.5|44
1740572100000|2025-02-26 12:15:00|9335|9333|9339|9337|9340|9338|9334.5|9332.5|71
1740572400000|2025-02-26 12:20:00|9338.5|9336.5|9338.5|9336.5|9339.5|9337.5|9336|9334|153
1740572700000|2025-02-26 12:25:00|9338|9336|9335.5|9333.5|9338.5|9336.5|9335.5|9333.5|88
1740573000000|2025-02-26 12:30:00|9336|9334|9337.5|9335.5|9339.5|9337.5|9335.5|9333.5|168
1740573300000|2025-02-26 12:35:00|9337|9335|9340.5|9338.5|9340.5|9338.5|9337|9335|236
1740573600000|2025-02-26 12:40:00|9341|9339|9340|9338|9341.5|9339.5|9339|9337|37
1740573900000|2025-02-26 12:45:00|9340.5|9338.5|9343.5|9341.5|9344.5|9342.5|9340|9338|102
1740574200000|2025-02-26 12:50:00|9344.5|9342.5|9340.5|9338.5|9346|9344|9340.5|9338.5|2373
1740574500000|2025-02-26 12:55:00|9340|9338|9339|9337|9340|9338|9337.5|9335.5|297
1740574800000|2025-02-26 13:00:00|9338.5|9336.5|9339.5|9337.5|9340.5|9338.5|9335.5|9333.5|3488
1740575100000|2025-02-26 13:05:00|9340|9338|9339.5|9337.5|9341.5|9339.5|9337.5|9335.5|175
1740575400000|2025-02-26 13:10:00|9339|9337|9336.5|9334.5|9340.5|9338.5|9336.5|9334.5|386
1740575700000|2025-02-26 13:15:00|9336|9334|9336.5|9334.5|9339|9337|9335.5|9333.5|1684
1740576000000|2025-02-26 13:20:00|9337|9335|9343|9341|9344|9342|9337|9335|210
1740576300000|2025-02-26 13:25:00|9342.5|9340.5|9342.5|9340.5|9345|9343|9341.5|9339.5|400
1740576600000|2025-02-26 13:30:00|9342|9340|9342.5|9340.5|9344.5|9342.5|9340.5|9338.5|780
1740576900000|2025-02-26 13:35:00|9343|9341|9338.5|9336.5|9343|9341|9337.5|9335.5|256
1740577200000|2025-02-26 13:40:00|9338|9336|9338|9336|9338.5|9336.5|9334.5|9332.5|168
1740577500000|2025-02-26 13:45:00|9337.5|9335.5|9338.5|9336.5|9340|9338|9337.5|9335.5|14346
1740577800000|2025-02-26 13:50:00|9339|9337|9335.5|9333.5|9341|9339|9334.5|9332.5|234
1740578100000|2025-02-26 13:55:00|9335|9333|9331.5|9329.5|9335.5|9333.5|9331.5|9329.5|977
1740578400000|2025-02-26 14:00:00|9332.5|9330.5|9320.5|9318.5|9332.5|9330.5|9319.5|9317.5|3961
1740578700000|2025-02-26 14:05:00|9319.5|9317.5|9322|9320|9325.5|9323.5|9318.5|9316.5|232
1740579000000|2025-02-26 14:10:00|9322.5|9320.5|9320.5|9318.5|9325.5|9323.5|9319|9317|8418
1740579300000|2025-02-26 14:15:00|9320|9318|9320|9318|9322|9320|9317|9315|1678
1740579600000|2025-02-26 14:20:00|9319.5|9317.5|9321.5|9319.5|9322.5|9320.5|9318.5|9316.5|361
1740579900000|2025-02-26 14:25:00|9322.5|9320.5|9322.5|9320.5|9323.5|9321.5|9319.5|9317.5|418
1740580200000|2025-02-26 14:30:00|9323|9321|9327|9325|9327|9325|9321|9319|131
1740580500000|2025-02-26 14:35:00|9326.5|9324.5|9325.5|9323.5|9330|9328|9322.5|9320.5|519
1740580800000|2025-02-26 14:40:00|9325|9323|9325|9323|9329|9327|9323.5|9321.5|345
1740581100000|2025-02-26 14:45:00|9324.5|9322.5|9323.5|9321.5|9326|9324|9322.5|9320.5|200
1740581400000|2025-02-26 14:50:00|9324|9322|9313.5|9311.5|9324|9322|9312.5|9310.5|1216
1740581700000|2025-02-26 14:55:00|9313|9311|9314|9312|9316|9314|9309|9307|350
1740582000000|2025-02-26 15:00:00|9314.5|9312.5|9314|9312|9319|9317|9312|9310|2220
1740582300000|2025-02-26 15:05:00|9313|9311|9307.5|9305.5|9313|9311|9307.5|9305.5|179
1740582600000|2025-02-26 15:10:00|9307|9305|9309|9307|9309.5|9307.5|9304.5|9302.5|903
1740582900000|2025-02-26 15:15:00|9309.5|9307.5|9309.5|9307.5|9311.5|9309.5|9307.5|9305.5|320
1740583200000|2025-02-26 15:20:00|9309|9307|9307|9305|9311.5|9309.5|9304.5|9302.5|120
1740583500000|2025-02-26 15:25:00|9307.5|9305.5|9312|9310|9313|9311|9306.5|9304.5|237
1740583800000|2025-02-26 15:30:00|9312.5|9310.5|9311.5|9309.5|9313|9311|9307.5|9305.5|503
1740584100000|2025-02-26 15:35:00|9312|9310|9313|9311|9315|9313|9310|9308|155
1740584400000|2025-02-26 15:40:00|9313.5|9311.5|9312|9310|9314|9312|9311|9309|63
1740584700000|2025-02-26 15:45:00|9313|9311|9317.5|9315.5|9317.5|9315.5|9312|9310|157
1740585000000|2025-02-26 15:50:00|9317|9315|9311.5|9309.5|9317.5|9315.5|9311|9309|120
1740585300000|2025-02-26 15:55:00|9312|9310|9313|9311|9314|9312|9311|9309|197
1740585600000|2025-02-26 16:00:00|9312.5|9310.5|9314|9312|9314.5|9312.5|9309|9307|286
1740585900000|2025-02-26 16:05:00|9314.5|9312.5|9310.5|9308.5|9314.5|9312.5|9310|9308|114
1740586200000|2025-02-26 16:10:00|9311|9309|9313|9311|9314.5|9312.5|9309.5|9307.5|644
1748330400000|2025-05-27 07:20:00|9177.5|9175.5|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|752
1748330700000|2025-05-27 07:25:00|9173.5|9171.5|9171|9169|9178.5|9176.5|9170.5|9168.5|1374
1748331000000|2025-05-27 07:30:00|9171.5|9169.5|9175.5|9173.5|9179.5|9177.5|9169.5|9167.5|1615
1748331300000|2025-05-27 07:35:00|9176.5|9174.5|9174.5|9172.5|9177|9175|9173.5|9171.5|1151
1748331600000|2025-05-27 07:40:00|9175.5|9173.5|9174|9172|9177.5|9175.5|9172.5|9170.5|653
1748331900000|2025-05-27 07:45:00|9174.5|9172.5|9172.5|9170.5|9174.5|9172.5|9167.5|9165.5|2319
1748332200000|2025-05-27 07:50:00|9173|9171|9171.5|9169.5|9173.5|9171.5|9168.5|9166.5|1023
1748332500000|2025-05-27 07:55:00|9172|9170|9178.5|9176.5|9178.5|9176.5|9172|9170|1174
1748332800000|2025-05-27 08:00:00|9179.5|9177.5|9170.5|9168.5|9180.5|9178.5|9170|9168|1582
1748333100000|2025-05-27 08:05:00|9171.5|9169.5|9176.5|9174.5|9176.5|9174.5|9170.5|9168.5|2073
1748333400000|2025-05-27 08:10:00|9175.5|9173.5|9176.5|9174.5|9178|9176|9173.5|9171.5|703
1748333700000|2025-05-27 08:15:00|9175.5|9173.5|9164.5|9162.5|9176|9174|9163.5|9161.5|799
1748334000000|2025-05-27 08:20:00|9163.5|9161.5|9160.5|9158.5|9166.5|9164.5|9160.5|9158.5|2318
1748334300000|2025-05-27 08:25:00|9159.5|9157.5|9163.5|9161.5|9164.5|9162.5|9159.5|9157.5|789
1748334600000|2025-05-27 08:30:00|9164.5|9162.5|9165.5|9163.5|9167.5|9165.5|9163.5|9161.5|1387
1748334900000|2025-05-27 08:35:00|9164.5|9162.5|9161.5|9159.5|9164.5|9162.5|9159.5|9157.5|1695
1748335200000|2025-05-27 08:40:00|9162|9160|9158.5|9156.5|9163.5|9161.5|9158.5|9156.5|703
1748335500000|2025-05-27 08:45:00|9157.5|9155.5|9156.5|9154.5|9158.5|9156.5|9155.5|9153.5|8156
1748335800000|2025-05-27 08:50:00|9155.5|9153.5|9154.5|9152.5|9156.5|9154.5|9153.5|9151.5|5526
1748336100000|2025-05-27 08:55:00|9153.5|9151.5|9155.5|9153.5|9158.5|9156.5|9153.5|9151.5|1660
1748336400000|2025-05-27 09:00:00|9154.5|9152.5|9150.5|9148.5|9156.5|9154.5|9150.5|9148.5|3765
1748336700000|2025-05-27 09:05:00|9149.5|9147.5|9149|9147|9150.5|9148.5|9148.5|9146.5|2431
1748337000000|2025-05-27 09:10:00|9148.5|9146.5|9149.5|9147.5|9149.5|9147.5|9145.5|9143.5|1823
1748337300000|2025-05-27 09:15:00|9148.5|9146.5|9149.5|9147.5|9151.5|9149.5|9148.5|9146.5|2217
1748337600000|2025-05-27 09:20:00|9148.5|9146.5|9146.5|9144.5|9149.5|9147.5|9145.5|9143.5|822
1748337900000|2025-05-27 09:25:00|9145.5|9143.5|9148|9146|9149.5|9147.5|9142.5|9140.5|790
1748338200000|2025-05-27 09:30:00|9147.5|9145.5|9142.5|9140.5|9148.5|9146.5|9141.5|9139.5|561
1748338500000|2025-05-27 09:35:00|9141.5|9139.5|9139.5|9137.5|9141.5|9139.5|9137|9135|2759
1748338800000|2025-05-27 09:40:00|9139|9137|9139.5|9137.5|9139.5|9137.5|9136.5|9134.5|18865
1748339100000|2025-05-27 09:45:00|9137.5|9135.5|9137.5|9135.5|9139|9137|9136.5|9134.5|1419
1748339400000|2025-05-27 09:50:00|9137|9135|9138.5|9136.5|9138.5|9136.5|9133.5|9131.5|1248
1748339700000|2025-05-27 09:55:00|9138|9136|9139.5|9137.5|9141.5|9139.5|9137|9135|2124
1748340000000|2025-05-27 10:00:00|9140.5|9138.5|9139|9137|9141|9139|9137.5|9135.5|1706
1748340300000|2025-05-27 10:05:00|9139.5|9137.5|9138.5|9136.5|9139.5|9137.5|9136.5|9134.5|852
1748340600000|2025-05-27 10:10:00|9138|9136|9138.5|9136.5|9138.5|9136.5|9134.5|9132.5|1031
1748340900000|2025-05-27 10:15:00|9137.5|9135.5|9135.5|9133.5|9137.5|9135.5|9135.5|9133.5|2908
1748341200000|2025-05-27 10:20:00|9134.5|9132.5|9132.5|9130.5|9135.5|9133.5|9132.5|9130.5|596
1748341500000|2025-05-27 10:25:00|9133.5|9131.5|9133.5|9131.5|9135.5|9133.5|9132.5|9130.5|355
1748341800000|2025-05-27 10:30:00|9134.5|9132.5|9131.5|9129.5|9134.5|9132.5|9131.5|9129.5|809
1748342100000|2025-05-27 10:35:00|9131|9129|9132.5|9130.5|9132.5|9130.5|9130.5|9128.5|1387
1748342400000|2025-05-27 10:40:00|9133.5|9131.5|9137.5|9135.5|9137.5|9135.5|9133.5|9131.5|546
1748342700000|2025-05-27 10:45:00|9136.5|9134.5|9135.5|9133.5|9139.5|9137.5|9135.5|9133.5|924
1748343000000|2025-05-27 10:50:00|9134.5|9132.5|9131.5|9129.5|9137.5|9135.5|9131.5|9129.5|766
1748343300000|2025-05-27 10:55:00|9132.5|9130.5|9132.5|9130.5|9134.5|9132.5|9131.5|9129.5|1522
1748343600000|2025-05-27 11:00:00|9133|9131|9130.5|9128.5|9133.5|9131.5|9130.5|9128.5|1499
1748343900000|2025-05-27 11:05:00|9130|9128|9127.5|9125.5|9130.5|9128.5|9126.5|9124.5|1888
1748344200000|2025-05-27 11:10:00|9128.5|9126.5|9130.5|9128.5|9130.5|9128.5|9126.5|9124.5|689
1748344500000|2025-05-27 11:15:00|9130|9128|9127.5|9125.5|9130.5|9128.5|9126.5|9124.5|962
1748344800000|2025-05-27 11:20:00|9126.5|9124.5|9129.5|9127.5|9130.5|9128.5|9125.5|9123.5|988
1748345100000|2025-05-27 11:25:00|9130.5|9128.5|9125.5|9123.5|9130.5|9128.5|9125.5|9123.5|14764
1748345400000|2025-05-27 11:30:00|9126.5|9124.5|9128|9126|9129.5|9127.5|9125.5|9123.5|1176
1748345700000|2025-05-27 11:35:00|9127.5|9125.5|9128.5|9126.5|9129.5|9127.5|9127.5|9125.5|596
1748346000000|2025-05-27 11:40:00|9128|9126|9127.5|9125.5|9128|9126|9125.5|9123.5|682
1748346300000|2025-05-27 11:45:00|9126.5|9124.5|9127.5|9125.5|9128|9126|9124.5|9122.5|749
1748346600000|2025-05-27 11:50:00|9128|9126|9130.5|9128.5|9131.5|9129.5|9127.5|9125.5|536
1748346900000|2025-05-27 11:55:00|9131.5|9129.5|9132.5|9130.5|9133|9131|9130.5|9128.5|376
1748347200000|2025-05-27 12:00:00|9131.5|9129.5|9127.5|9125.5|9132|9130|9126.5|9124.5|525
1748347500000|2025-05-27 12:05:00|9127|9125|9127.5|9125.5|9127.5|9125.5|9126.5|9124.5|1277
1748347800000|2025-05-27 12:10:00|9126.5|9124.5|9130.5|9128.5|9131.5|9129.5|9125.5|9123.5|2103
1748348100000|2025-05-27 12:15:00|9131.5|9129.5|9129|9127|9132.5|9130.5|9126.5|9124.5|667
1748348400000|2025-05-27 12:20:00|9128.5|9126.5|9118.5|9116.5|9129.5|9127.5|9115.5|9113.5|2938
1748348700000|2025-05-27 12:25:00|9119|9117|9126|9124|9127.5|9125.5|9119|9117|1112
1748349000000|2025-05-27 12:30:00|9125.5|9123.5|9126.5|9124.5|9129.5|9127.5|9124.5|9122.5|1209
1748349300000|2025-05-27 12:35:00|9127|9125|9130|9128|9131.5|9129.5|9125|9123|1085
1748349600000|2025-05-27 12:40:00|9129.5|9127.5|9133.5|9131.5|9133.5|9131.5|9128.5|9126.5|2916
1748349900000|2025-05-27 12:45:00|9132.5|9130.5|9129.5|9127.5|9132.5|9130.5|9127.5|9125.5|2147
1748350200000|2025-05-27 12:50:00|9130.5|9128.5|9130.5|9128.5|9131.5|9129.5|9128.5|9126.5|3548
1748350500000|2025-05-27 12:55:00|9129.5|9127.5|9130.5|9128.5|9131.5|9129.5|9128.5|9126.5|1288
1748350800000|2025-05-27 13:00:00|9129.5|9127.5|9128.5|9126.5|9130.5|9128.5|9126.5|9124.5|1139
1748351100000|2025-05-27 13:05:00|9129|9127|9124.5|9122.5|9129|9127|9123.5|9121.5|909
1748351400000|2025-05-27 13:10:00|9125.5|9123.5|9125.5|9123.5|9126.5|9124.5|9124.5|9122.5|849
1748351700000|2025-05-27 13:15:00|9125|9123|9122.5|9120.5|9125|9123|9121.5|9119.5|1167
1748352000000|2025-05-27 13:20:00|9123.5|9121.5|9124.5|9122.5|9126.5|9124.5|9122.5|9120.5|1365
1748352300000|2025-05-27 13:25:00|9125.5|9123.5|9127.5|9125.5|9128|9126|9124.5|9122.5|1020
1748352600000|2025-05-27 13:30:00|9128|9126|9126.5|9124.5|9129.5|9127.5|9124.5|9122.5|1792
1748352900000|2025-05-27 13:35:00|9125.5|9123.5|9121.5|9119.5|9125.5|9123.5|9117.5|9115.5|1365
1748353200000|2025-05-27 13:40:00|9122.5|9120.5|9118|9116|9122.5|9120.5|9117.5|9115.5|1571
1748353500000|2025-05-27 13:45:00|9118.5|9116.5|9119.5|9117.5|9120|9118|9116.5|9114.5|1124
1748353800000|2025-05-27 13:50:00|9118.5|9116.5|9117.5|9115.5|9118.5|9116.5|9115.5|9113.5|3034
1748354100000|2025-05-27 13:55:00|9118.5|9116.5|9119.5|9117.5|9120.5|9118.5|9117.5|9115.5|1350
1748354400000|2025-05-27 14:00:00|9117|9115|9112.5|9110.5|9117.5|9115.5|9109.5|9107.5|2194
1748354700000|2025-05-27 14:05:00|9113.5|9111.5|9119.5|9117.5|9119.5|9117.5|9113.5|9111.5|4192
1748355000000|2025-05-27 14:10:00|9119|9117|9121.5|9119.5|9123.5|9121.5|9118.5|9116.5|3584
1748355300000|2025-05-27 14:15:00|9121|9119|9123.5|9121.5|9124.5|9122.5|9119.5|9117.5|9714
1748355600000|2025-05-27 14:20:00|9124.5|9122.5|9124|9122|9125.5|9123.5|9121.5|9119.5|2078
1748355900000|2025-05-27 14:25:00|9124.5|9122.5|9125.5|9123.5|9127.5|9125.5|9121.5|9119.5|3675
1748356200000|2025-05-27 14:30:00|9126|9124|9123.5|9121.5|9129.5|9127.5|9123.5|9121.5|9215
1748356500000|2025-05-27 14:35:00|9124.5|9122.5|9121.5|9119.5|9124.5|9122.5|9120|9118|13409
1748356800000|2025-05-27 14:40:00|9120.5|9118.5|9114.5|9112.5|9122.5|9120.5|9114.5|9112.5|9040
1748357100000|2025-05-27 14:45:00|9115|9113|9114.5|9112.5|9118.5|9116.5|9114.5|9112.5|2194
1748357400000|2025-05-27 14:50:00|9115.5|9113.5|9122.5|9120.5|9124.5|9122.5|9115.5|9113.5|7949
1748357700000|2025-05-27 14:55:00|9122|9120|9119.5|9117.5|9122.5|9120.5|9119.5|9117.5|7259
1748358000000|2025-05-27 15:00:00|9118.5|9116.5|9121.5|9119.5|9122.5|9120.5|9115.5|9113.5|3673
1748358300000|2025-05-27 15:05:00|9122.5|9120.5|9126.5|9124.5|9126.5|9124.5|9120.5|9118.5|12587
1748358600000|2025-05-27 15:10:00|9127.5|9125.5|9126.5|9124.5|9129.5|9127.5|9125.5|9123.5|10205
1748358900000|2025-05-27 15:15:00|9125.5|9123.5|9131.5|9129.5|9131.5|9129.5|9125.5|9123.5|9080
1748359200000|2025-05-27 15:20:00|9132.5|9130.5|9135|9133|9135.5|9133.5|9130.5|9128.5|1548
1748359500000|2025-05-27 15:25:00|9135.5|9133.5|9135.5|9133.5|9137.5|9135.5|9134.5|9132.5|5865
1748359800000|2025-05-27 15:30:00|9136.5|9134.5|9137.5|9135.5|9139.5|9137.5|9135.5|9133.5|1106
1748360100000|2025-05-27 15:35:00|9137|9135|9141.5|9139.5|9142.5|9140.5|9137|9135|1316
1748360400000|2025-05-27 15:40:00|9140.5|9138.5|9140.5|9138.5|9142.5|9140.5|9139.5|9137.5|2921
1748360700000|2025-05-27 15:45:00|9139.5|9137.5|9136|9134|9139.5|9137.5|9134|9132|653
1748361000000|2025-05-27 15:50:00|9136.5|9134.5|9139.5|9137.5|9139.5|9137.5|9134|9132|3100
1748361300000|2025-05-27 15:55:00|9139|9137|9141.5|9139.5|9142.5|9140.5|9138.5|9136.5|1862
1748361600000|2025-05-27 16:00:00|9141|9139|9140|9138|9141.5|9139.5|9138.5|9136.5|1630
1748361900000|2025-05-27 16:05:00|9139.5|9137.5|9138.5|9136.5|9140.5|9138.5|9138.5|9136.5|1145
1748362200000|2025-05-27 16:10:00|9139|9137|9143|9141|9143.5|9141.5|9138.5|9136.5|1223
1748362500000|2025-05-27 16:15:00|9142.5|9140.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|2356
1748362800000|2025-05-27 16:20:00|9142.5|9140.5|9140.5|9138.5|9143|9141|9140.5|9138.5|929
1748363100000|2025-05-27 16:25:00|9139.5|9137.5|9138.5|9136.5|9139.5|9137.5|9136.5|9134.5|475
1748363400000|2025-05-27 16:30:00|9139|9137|9139.5|9137.5|9140.5|9138.5|9138.5|9136.5|540
1748363700000|2025-05-27 16:35:00|9139|9137|9139.5|9137.5|9139.5|9137.5|9137.5|9135.5|547
1748364000000|2025-05-27 16:40:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|317
1748364300000|2025-05-27 16:45:00|9141|9139|9141.5|9139.5|9143.5|9141.5|9139.5|9137.5|869
1748364600000|2025-05-27 16:50:00|9142|9140|9139.5|9137.5|9142|9140|9137.5|9135.5|1030
1748364900000|2025-05-27 16:55:00|9138.5|9136.5|9137|9135|9140.5|9138.5|9136.5|9134.5|5641
1748415600000|2025-05-28 07:00:00|9117.5|9115.5|9115.5|9113.5|9120.5|9118.5|9111.5|9109.5|3131
1748415900000|2025-05-28 07:05:00|9116.5|9114.5|9116.5|9114.5|9116.5|9114.5|9109.5|9107.5|1854
1748416200000|2025-05-28 07:10:00|9115.5|9113.5|9112.5|9110.5|9116.5|9114.5|9109.5|9107.5|1473
1748416500000|2025-05-28 07:15:00|9113.5|9111.5|9108.5|9106.5|9113.5|9111.5|9107.5|9105.5|6503
1748416800000|2025-05-28 07:20:00|9107.5|9105.5|9113.5|9111.5|9113.5|9111.5|9106.5|9104.5|1291
1748417100000|2025-05-28 07:25:00|9114.5|9112.5|9116.5|9114.5|9118.5|9116.5|9114.5|9112.5|1693
1748417400000|2025-05-28 07:30:00|9117.5|9115.5|9119.5|9117.5|9120.5|9118.5|9115.5|9113.5|1703
1748417700000|2025-05-28 07:35:00|9120.5|9118.5|9113.5|9111.5|9120.5|9118.5|9113.5|9111.5|1403
1748418000000|2025-05-28 07:40:00|9113|9111|9119.5|9117.5|9119.5|9117.5|9111.5|9109.5|1265
1748418300000|2025-05-28 07:45:00|9118.5|9116.5|9117.5|9115.5|9118.5|9116.5|9115.5|9113.5|1257
1748418600000|2025-05-28 07:50:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9113.5|9111.5|1684
1748418900000|2025-05-28 07:55:00|9119.5|9117.5|9122.5|9120.5|9123.5|9121.5|9115.5|9113.5|843
1748419200000|2025-05-28 08:00:00|9120.5|9118.5|9116.5|9114.5|9121.5|9119.5|9114.5|9112.5|1056
1748419500000|2025-05-28 08:05:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9113.5|9111.5|1111
1748419800000|2025-05-28 08:10:00|9114.5|9112.5|9111.5|9109.5|9114.5|9112.5|9110.5|9108.5|995
1748420100000|2025-05-28 08:15:00|9110.5|9108.5|9115.5|9113.5|9115.5|9113.5|9110.5|9108.5|613
1748420400000|2025-05-28 08:20:00|9114.5|9112.5|9111.5|9109.5|9115.5|9113.5|9111.5|9109.5|966
1748420700000|2025-05-28 08:25:00|9112.5|9110.5|9113.5|9111.5|9113.5|9111.5|9111.5|9109.5|9067
1748421000000|2025-05-28 08:30:00|9114.5|9112.5|9115.5|9113.5|9116.5|9114.5|9110.5|9108.5|2169
1748421300000|2025-05-28 08:35:00|9114.5|9112.5|9112.5|9110.5|9114.5|9112.5|9112.5|9110.5|543
1748421600000|2025-05-28 08:40:00|9111.5|9109.5|9109.5|9107.5|9113.5|9111.5|9109.5|9107.5|963
1748421900000|2025-05-28 08:45:00|9108.5|9106.5|9104.5|9102.5|9109.5|9107.5|9103.5|9101.5|987
1748422200000|2025-05-28 08:50:00|9105.5|9103.5|9104.5|9102.5|9106.5|9104.5|9103.5|9101.5|1224
1748422500000|2025-05-28 08:55:00|9104|9102|9105.5|9103.5|9107.5|9105.5|9102.5|9100.5|4790
1748422800000|2025-05-28 09:00:00|9104.5|9102.5|9109.5|9107.5|9110.5|9108.5|9101.5|9099.5|4844
1748423100000|2025-05-28 09:05:00|9110.5|9108.5|9109.5|9107.5|9110.5|9108.5|9107.5|9105.5|993
1748423400000|2025-05-28 09:10:00|9110.5|9108.5|9110.5|9108.5|9111.5|9109.5|9109.5|9107.5|2164
1748423700000|2025-05-28 09:15:00|9111|9109|9107.5|9105.5|9111|9109|9106.5|9104.5|2318
1748424000000|2025-05-28 09:20:00|9106.5|9104.5|9106.5|9104.5|9107.5|9105.5|9104.5|9102.5|1545
1748424300000|2025-05-28 09:25:00|9105.5|9103.5|9105.5|9103.5|9107.5|9105.5|9105|9103|777
1748424600000|2025-05-28 09:30:00|9105|9103|9102.5|9100.5|9105.5|9103.5|9101.5|9099.5|1262
1748424900000|2025-05-28 09:35:00|9103.5|9101.5|9104.5|9102.5|9106.5|9104.5|9103.5|9101.5|367
1748425200000|2025-05-28 09:40:00|9103.5|9101.5|9101.5|9099.5|9105.5|9103.5|9101.5|9099.5|1285
1748425500000|2025-05-28 09:45:00|9102.5|9100.5|9103.5|9101.5|9103.5|9101.5|9100.5|9098.5|541
1748425800000|2025-05-28 09:50:00|9102.5|9100.5|9102.5|9100.5|9103.5|9101.5|9100.5|9098.5|321
1748426100000|2025-05-28 09:55:00|9103.5|9101.5|9106.5|9104.5|9106.5|9104.5|9103.5|9101.5|415
1748426400000|2025-05-28 10:00:00|9105.5|9103.5|9106.5|9104.5|9107.5|9105.5|9104.5|9102.5|830
1748426700000|2025-05-28 10:05:00|9107.5|9105.5|9107.5|9105.5|9109|9107|9106.5|9104.5|363
1748427000000|2025-05-28 10:10:00|9108.5|9106.5|9108.5|9106.5|9109|9107|9106.5|9104.5|1326
1748427300000|2025-05-28 10:15:00|9107.5|9105.5|9104.5|9102.5|9107.5|9105.5|9104.5|9102.5|269
1748427600000|2025-05-28 10:20:00|9103.5|9101.5|9103.5|9101.5|9103.5|9101.5|9101.5|9099.5|466
1748427900000|2025-05-28 10:25:00|9102.5|9100.5|9102.5|9100.5|9103.5|9101.5|9101.5|9099.5|1834
1748428200000|2025-05-28 10:30:00|9103.5|9101.5|9104.5|9102.5|9105.5|9103.5|9100.5|9098.5|852
1748428500000|2025-05-28 10:35:00|9105.5|9103.5|9104.5|9102.5|9106|9104|9104.5|9102.5|625
1748428800000|2025-05-28 10:40:00|9105.5|9103.5|9104.5|9102.5|9105.5|9103.5|9104|9102|879
1748429100000|2025-05-28 10:45:00|9105|9103|9104.5|9102.5|9106.5|9104.5|9102.5|9100.5|435
1748429400000|2025-05-28 10:50:00|9104|9102|9109.5|9107.5|9109.5|9107.5|9103.5|9101.5|597
1748429700000|2025-05-28 10:55:00|9108.5|9106.5|9109.5|9107.5|9110.5|9108.5|9107.5|9105.5|909
1748430000000|2025-05-28 11:00:00|9110|9108|9110.5|9108.5|9110.5|9108.5|9109.5|9107.5|1069
1748430300000|2025-05-28 11:05:00|9109.5|9107.5|9110.5|9108.5|9110.5|9108.5|9108.5|9106.5|1413
1748430600000|2025-05-28 11:10:00|9112.5|9110.5|9111.5|9109.5|9112.5|9110.5|9111.5|9109.5|795
1748430900000|2025-05-28 11:15:00|9112.5|9110.5|9114.5|9112.5|9115.5|9113.5|9112.5|9110.5|1091
1748431200000|2025-05-28 11:20:00|9115.5|9113.5|9114.5|9112.5|9117.5|9115.5|9114.5|9112.5|594
1748431500000|2025-05-28 11:25:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9113.5|9111.5|783
1748431800000|2025-05-28 11:30:00|9114.5|9112.5|9114.5|9112.5|9116.5|9114.5|9113.5|9111.5|625
1748432100000|2025-05-28 11:35:00|9113.5|9111.5|9115.5|9113.5|9115.5|9113.5|9112.5|9110.5|850
1748432400000|2025-05-28 11:40:00|9115|9113|9120.5|9118.5|9120.5|9118.5|9114.5|9112.5|1929
1748432700000|2025-05-28 11:45:00|9119.5|9117.5|9122.5|9120.5|9122.5|9120.5|9118.5|9116.5|684
1748433000000|2025-05-28 11:50:00|9123|9121|9122.5|9120.5|9123.5|9121.5|9120.5|9118.5|747
1748433300000|2025-05-28 11:55:00|9121.5|9119.5|9123.5|9121.5|9124.5|9122.5|9121.5|9119.5|526
1748433600000|2025-05-28 12:00:00|9124|9122|9126.5|9124.5|9127.5|9125.5|9123.5|9121.5|477
1748433900000|2025-05-28 12:05:00|9125.5|9123.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|861
1748434200000|2025-05-28 12:10:00|9128|9126|9129.5|9127.5|9132.5|9130.5|9127.5|9125.5|1217
1748434500000|2025-05-28 12:15:00|9130.5|9128.5|9133.5|9131.5|9133.5|9131.5|9130|9128|864
1748434800000|2025-05-28 12:20:00|9134.5|9132.5|9137.5|9135.5|9138.5|9136.5|9133.5|9131.5|2186
1748435100000|2025-05-28 12:25:00|9138|9136|9134.5|9132.5|9138.5|9136.5|9133.5|9131.5|745
1748435400000|2025-05-28 12:30:00|9133.5|9131.5|9129.5|9127.5|9133.5|9131.5|9128.5|9126.5|1080
1748435700000|2025-05-28 12:35:00|9130|9128|9127.5|9125.5|9130.5|9128.5|9126.5|9124.5|881
1748436000000|2025-05-28 12:40:00|9126.5|9124.5|9126.5|9124.5|9126.5|9124.5|9124.5|9122.5|1734
1748436300000|2025-05-28 12:45:00|9127.5|9125.5|9130.5|9128.5|9130.5|9128.5|9126.5|9124.5|1132
1748436600000|2025-05-28 12:50:00|9129.5|9127.5|9131.5|9129.5|9133.5|9131.5|9128.5|9126.5|778
1748436900000|2025-05-28 12:55:00|9132.5|9130.5|9130.5|9128.5|9132.5|9130.5|9129.5|9127.5|652
1748437200000|2025-05-28 13:00:00|9131.5|9129.5|9123.5|9121.5|9132.5|9130.5|9122.5|9120.5|910
1748437500000|2025-05-28 13:05:00|9124|9122|9122.5|9120.5|9124.5|9122.5|9120|9118|347
1748437800000|2025-05-28 13:10:00|9121.5|9119.5|9119.5|9117.5|9122.5|9120.5|9118.5|9116.5|2112
1748438100000|2025-05-28 13:15:00|9120.5|9118.5|9119.5|9117.5|9121|9119|9118|9116|832
1748438400000|2025-05-28 13:20:00|9120|9118|9115.5|9113.5|9120.5|9118.5|9114.5|9112.5|2127
1748438700000|2025-05-28 13:25:00|9116.5|9114.5|9113.5|9111.5|9118.5|9116.5|9113.5|9111.5|1087
1748439000000|2025-05-28 13:30:00|9112.5|9110.5|9112.5|9110.5|9120.5|9118.5|9112.5|9110.5|1563
1748439300000|2025-05-28 13:35:00|9113.5|9111.5|9113.5|9111.5|9117.5|9115.5|9112.5|9110.5|991
1748439600000|2025-05-28 13:40:00|9112.5|9110.5|9113.5|9111.5|9114.5|9112.5|9111.5|9109.5|937
1748439900000|2025-05-28 13:45:00|9112.5|9110.5|9112.5|9110.5|9113.5|9111.5|9109.5|9107.5|1411
1748440200000|2025-05-28 13:50:00|9113.5|9111.5|9107.5|9105.5|9114.5|9112.5|9107.5|9105.5|3286
1748440500000|2025-05-28 13:55:00|9108.5|9106.5|9105.5|9103.5|9108.5|9106.5|9103.5|9101.5|1931
1748440800000|2025-05-28 14:00:00|9104.5|9102.5|9104.5|9102.5|9104.5|9102.5|9100.5|9098.5|2040
1748441100000|2025-05-28 14:05:00|9105.5|9103.5|9100.5|9098.5|9109.5|9107.5|9100.5|9098.5|1458
1748441400000|2025-05-28 14:10:00|9099.5|9097.5|9105.5|9103.5|9105.5|9103.5|9099.5|9097.5|1534
1748441700000|2025-05-28 14:15:00|9104.5|9102.5|9103.5|9101.5|9105.5|9103.5|9101.5|9099.5|1155
1748442000000|2025-05-28 14:20:00|9102.5|9100.5|9104|9102|9104.5|9102.5|9101.5|9099.5|1227
1748442300000|2025-05-28 14:25:00|9104.5|9102.5|9107.5|9105.5|9108.5|9106.5|9103.5|9101.5|2527
1748442600000|2025-05-28 14:30:00|9108|9106|9109.5|9107.5|9111.5|9109.5|9107.5|9105.5|1114
1748442900000|2025-05-28 14:35:00|9108.5|9106.5|9109.5|9107.5|9111.5|9109.5|9107.5|9105.5|2215
1748443200000|2025-05-28 14:40:00|9109|9107|9105.5|9103.5|9109.5|9107.5|9104.5|9102.5|632
1748443500000|2025-05-28 14:45:00|9104.5|9102.5|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|1202
1748443800000|2025-05-28 14:50:00|9101.5|9099.5|9102.5|9100.5|9103|9101|9100.5|9098.5|1791
1748444100000|2025-05-28 14:55:00|9101.5|9099.5|9098.5|9096.5|9103.5|9101.5|9098.5|9096.5|1198
1748444400000|2025-05-28 15:00:00|9097.5|9095.5|9095.5|9093.5|9097.5|9095.5|9094.5|9092.5|2048
1748444700000|2025-05-28 15:05:00|9094.5|9092.5|9096.5|9094.5|9096.5|9094.5|9093.5|9091.5|2793
1748445000000|2025-05-28 15:10:00|9096|9094|9099.5|9097.5|9099.5|9097.5|9095|9093|2842
1748445300000|2025-05-28 15:15:00|9098.5|9096.5|9097.5|9095.5|9100.5|9098.5|9097.5|9095.5|2931
1748445600000|2025-05-28 15:20:00|9096.5|9094.5|9096.5|9094.5|9098.5|9096.5|9096.5|9094.5|429
1748445900000|2025-05-28 15:25:00|9095.5|9093.5|9096.5|9094.5|9096.5|9094.5|9093.5|9091.5|603
1748446200000|2025-05-28 15:30:00|9096|9094|9094.5|9092.5|9096|9094|9092.5|9090.5|851
1748446500000|2025-05-28 15:35:00|9095.5|9093.5|9092|9090|9096.5|9094.5|9091.5|9089.5|1509
1748446800000|2025-05-28 15:40:00|9091.5|9089.5|9090.5|9088.5|9092.5|9090.5|9089.5|9087.5|700
1748447100000|2025-05-28 15:45:00|9091.5|9089.5|9094.5|9092.5|9095|9093|9091.5|9089.5|702
1748447400000|2025-05-28 15:50:00|9095|9093|9096.5|9094.5|9098.5|9096.5|9094.5|9092.5|543
1748447700000|2025-05-28 15:55:00|9095.5|9093.5|9093.5|9091.5|9096.5|9094.5|9093.5|9091.5|319
1748448000000|2025-05-28 16:00:00|9094.5|9092.5|9099.5|9097.5|9099.5|9097.5|9093.5|9091.5|721
1748448300000|2025-05-28 16:05:00|9098.5|9096.5|9098.5|9096.5|9100.5|9098.5|9098.5|9096.5|501
1748448600000|2025-05-28 16:10:00|9099|9097|9097.5|9095.5|9099|9097|9096.5|9094.5|392
1748448900000|2025-05-28 16:15:00|9098.5|9096.5|9100.5|9098.5|9100.5|9098.5|9098.5|9096.5|277
1748449200000|2025-05-28 16:20:00|9099.5|9097.5|9100.5|9098.5|9100.5|9098.5|9098.5|9096.5|316
1748449500000|2025-05-28 16:25:00|9100|9098|9100.5|9098.5|9100.5|9098.5|9100|9098|505
1748449800000|2025-05-28 16:30:00|9100|9098|9101.5|9099.5|9102|9100|9099.5|9097.5|596
1748450100000|2025-05-28 16:35:00|9102.5|9100.5|9102.5|9100.5|9102.5|9100.5|9101.5|9099.5|132
1748450400000|2025-05-28 16:40:00|9102|9100|9100.5|9098.5|9102.5|9100.5|9100.5|9098.5|334
1748450700000|2025-05-28 16:45:00|9101.5|9099.5|9101.5|9099.5|9103.5|9101.5|9101.5|9099.5|189
1748451000000|2025-05-28 16:50:00|9100.5|9098.5|9100.5|9098.5|9102.5|9100.5|9099.5|9097.5|717
1748451300000|2025-05-28 16:55:00|9101.5|9099.5|9100.5|9097.5|9103.5|9101.5|9100.5|9097.5|371
1748502000000|2025-05-29 07:00:00|9076.5|9074.5|9075.5|9073.5|9079.5|9077.5|9072|9070|1322
1748502300000|2025-05-29 07:05:00|9076.5|9074.5|9079.5|9077.5|9080.5|9078.5|9074.5|9072.5|1131
1748502600000|2025-05-29 07:10:00|9080.5|9078.5|9079.5|9077.5|9080.5|9078.5|9075.5|9073.5|929
1748502900000|2025-05-29 07:15:00|9080.5|9078.5|9079.5|9077.5|9081.5|9079.5|9078.5|9076.5|1027
1748503200000|2025-05-29 07:20:00|9080.5|9078.5|9082.5|9080.5|9083.5|9081.5|9076.5|9074.5|1370
1748503500000|2025-05-29 07:25:00|9081.5|9079.5|9084.5|9082.5|9087.5|9085.5|9080.5|9078.5|917
1748503800000|2025-05-29 07:30:00|9083.5|9081.5|9085.5|9083.5|9087.5|9085.5|9082.5|9080.5|1239
1748504100000|2025-05-29 07:35:00|9084.5|9082.5|9087.5|9085.5|9087.5|9085.5|9081.5|9079.5|977
1748504400000|2025-05-29 07:40:00|9087|9085|9083.5|9081.5|9088.5|9086.5|9083.5|9081.5|861
1748504700000|2025-05-29 07:45:00|9084.5|9082.5|9082.5|9080.5|9084.5|9082.5|9080.5|9078.5|506
1748505000000|2025-05-29 07:50:00|9081.5|9079.5|9079.5|9077.5|9081.5|9079.5|9077.5|9075.5|800
1748505300000|2025-05-29 07:55:00|9080.5|9078.5|9085.5|9083.5|9085.5|9083.5|9079.5|9077.5|1266
1748505600000|2025-05-29 08:00:00|9086.5|9084.5|9088.5|9086.5|9089.5|9087.5|9085.5|9083.5|314
1748505900000|2025-05-29 08:05:00|9087.5|9085.5|9087.5|9085.5|9088.5|9086.5|9084.5|9082.5|346
1748506200000|2025-05-29 08:10:00|9088.5|9086.5|9087.5|9085.5|9088.5|9086.5|9086.5|9084.5|531
1748506500000|2025-05-29 08:15:00|9088|9086|9087.5|9085.5|9089.5|9087.5|9086.5|9084.5|522
1748506800000|2025-05-29 08:20:00|9086.5|9084.5|9090.5|9088.5|9091.5|9089.5|9084.5|9082.5|667
1748507100000|2025-05-29 08:25:00|9091.5|9089.5|9088.5|9086.5|9092.5|9090.5|9085.5|9083.5|578
1748507400000|2025-05-29 08:30:00|9089.5|9087.5|9089.5|9087.5|9090.5|9088.5|9087.5|9085.5|628
1748507700000|2025-05-29 08:35:00|9088.5|9086.5|9089.5|9087.5|9090.5|9088.5|9087.5|9085.5|302
1748508000000|2025-05-29 08:40:00|9090|9088|9089.5|9087.5|9091.5|9089.5|9089.5|9087.5|450
1748508300000|2025-05-29 08:45:00|9088.5|9086.5|9086.5|9084.5|9088.5|9086.5|9085.5|9083.5|543
1748508600000|2025-05-29 08:50:00|9087.5|9085.5|9083.5|9081.5|9087.5|9085.5|9083.5|9081.5|565
1748508900000|2025-05-29 08:55:00|9084.5|9082.5|9080.5|9078.5|9084.5|9082.5|9080.5|9078.5|2354
1748509200000|2025-05-29 09:00:00|9081.5|9079.5|9083.5|9081.5|9084.5|9082.5|9079.5|9077.5|2355
1748509500000|2025-05-29 09:05:00|9082.5|9080.5|9079.5|9077.5|9082.5|9080.5|9079.5|9077.5|426
1748509800000|2025-05-29 09:10:00|9080|9078|9077.5|9075.5|9080.5|9078.5|9077.5|9075.5|550
1748510100000|2025-05-29 09:15:00|9078.5|9076.5|9082.5|9080.5|9082.5|9080.5|9077.5|9075.5|770
1748510400000|2025-05-29 09:20:00|9083.5|9081.5|9080.5|9078.5|9084.5|9082.5|9079.5|9077.5|458
1748510700000|2025-05-29 09:25:00|9079.5|9077.5|9079.5|9077.5|9080.5|9078.5|9077.5|9075.5|579
1748511000000|2025-05-29 09:30:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|190
1748511300000|2025-05-29 09:35:00|9079.5|9077.5|9075.5|9073.5|9079.5|9077.5|9075|9073|292
1748511600000|2025-05-29 09:40:00|9074.5|9072.5|9070.5|9068.5|9075.5|9073.5|9070.5|9068.5|882
1748511900000|2025-05-29 09:45:00|9071.5|9069.5|9067.5|9065.5|9071.5|9069.5|9067.5|9065.5|480
1748512200000|2025-05-29 09:50:00|9066.5|9064.5|9062.5|9060.5|9066.5|9064.5|9060.5|9058.5|933
1748512500000|2025-05-29 09:55:00|9061.5|9059.5|9062.5|9060.5|9063.5|9061.5|9059.5|9057.5|2202
1748512800000|2025-05-29 10:00:00|9063.5|9061.5|9065.5|9063.5|9065.5|9063.5|9062.5|9060.5|1894
1748513100000|2025-05-29 10:05:00|9064.5|9062.5|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|425
1748513400000|2025-05-29 10:10:00|9062.5|9060.5|9063.5|9061.5|9063.5|9061.5|9060.5|9058.5|448
1748513700000|2025-05-29 10:15:00|9062.5|9060.5|9066.5|9064.5|9067|9065|9062.5|9060.5|729
1748514000000|2025-05-29 10:20:00|9067|9065|9071.5|9069.5|9071.5|9069.5|9066.5|9064.5|782
1748514300000|2025-05-29 10:25:00|9071|9069|9070.5|9068.5|9073|9071|9069.5|9067.5|982
1748514600000|2025-05-29 10:30:00|9069.5|9067.5|9069.5|9067.5|9071.5|9069.5|9068.5|9066.5|641
1748514900000|2025-05-29 10:35:00|9070.5|9068.5|9074.5|9072.5|9074.5|9072.5|9070.5|9068.5|612
1748515200000|2025-05-29 10:40:00|9075.5|9073.5|9079|9077|9079.5|9077.5|9074.5|9072.5|497
1748515500000|2025-05-29 10:45:00|9078.5|9076.5|9078.5|9076.5|9079.5|9077.5|9077.5|9075.5|380
1748515800000|2025-05-29 10:50:00|9079.5|9077.5|9081.5|9079.5|9082.5|9080.5|9077.5|9075.5|1013
1748516100000|2025-05-29 10:55:00|9080.5|9078.5|9079.5|9077.5|9082.5|9080.5|9079.5|9077.5|405
1748516400000|2025-05-29 11:00:00|9080.5|9078.5|9085.5|9083.5|9085.5|9083.5|9080.5|9078.5|704
1748516700000|2025-05-29 11:05:00|9086.5|9084.5|9085.5|9083.5|9087.5|9085.5|9083.5|9081.5|1067
1748517000000|2025-05-29 11:10:00|9086|9084|9086|9084|9088.5|9086.5|9085.5|9083.5|416
1748517300000|2025-05-29 11:15:00|9086.5|9084.5|9083.5|9081.5|9086.5|9084.5|9081.5|9079.5|534
1748517600000|2025-05-29 11:20:00|9082.5|9080.5|9083.5|9081.5|9083.5|9081.5|9081.5|9079.5|347
1748517900000|2025-05-29 11:25:00|9083|9081|9084.5|9082.5|9088.5|9086.5|9081.5|9079.5|411
1748518200000|2025-05-29 11:30:00|9085|9083|9087.5|9085.5|9088.5|9086.5|9084.5|9082.5|458
1748518500000|2025-05-29 11:35:00|9086.5|9084.5|9097.5|9095.5|9097.5|9095.5|9086.5|9084.5|1103
1748518800000|2025-05-29 11:40:00|9096.5|9094.5|9095.5|9093.5|9098.5|9096.5|9095.5|9093.5|763
1748519100000|2025-05-29 11:45:00|9096.5|9094.5|9099.5|9097.5|9100.5|9098.5|9095.5|9093.5|331
1748519400000|2025-05-29 11:50:00|9100.5|9098.5|9099.5|9097.5|9102.5|9100.5|9095.5|9093.5|930
1748519700000|2025-05-29 11:55:00|9098.5|9096.5|9100.5|9098.5|9101.5|9099.5|9097.5|9095.5|669
1748520000000|2025-05-29 12:00:00|9101.5|9099.5|9099.5|9097.5|9103.5|9101.5|9099.5|9097.5|602
1748520300000|2025-05-29 12:05:00|9100.5|9098.5|9100.5|9098.5|9103.5|9101.5|9098.5|9096.5|684
1748520600000|2025-05-29 12:10:00|9101.5|9099.5|9100.5|9098.5|9102.5|9100.5|9098.5|9096.5|822
1748520900000|2025-05-29 12:15:00|9101.5|9099.5|9103.5|9101.5|9104.5|9102.5|9099.5|9097.5|319
1748521200000|2025-05-29 12:20:00|9104|9102|9103.5|9101.5|9104.5|9102.5|9103|9101|1014
1748521500000|2025-05-29 12:25:00|9102.5|9100.5|9107|9105|9107|9105|9101.5|9099.5|1212
1748521800000|2025-05-29 12:30:00|9108|9106|9113.5|9111.5|9118.5|9116.5|9108|9105|1795
1748522100000|2025-05-29 12:35:00|9114.5|9112.5|9120.5|9118.5|9120.5|9118.5|9113.5|9111.5|1785
1748522400000|2025-05-29 12:40:00|9119.5|9117.5|9119.5|9117.5|9122.5|9120.5|9117.5|9115.5|1876
1748522700000|2025-05-29 12:45:00|9120|9118|9117.5|9115.5|9122.5|9120.5|9115.5|9113.5|1075
1748523000000|2025-05-29 12:50:00|9118.5|9116.5|9125.5|9123.5|9126.5|9124.5|9118.5|9116.5|1172
1748523300000|2025-05-29 12:55:00|9125|9123|9127.5|9125.5|9131.5|9129.5|9124.5|9122.5|1392
1748523600000|2025-05-29 13:00:00|9126.5|9124.5|9133.5|9131.5|9137.5|9135.5|9126.5|9124.5|1699
1748523900000|2025-05-29 13:05:00|9134.5|9132.5|9132.5|9130.5|9135|9133|9131.5|9129.5|2796
1748524200000|2025-05-29 13:10:00|9131.5|9129.5|9135.5|9133.5|9138.5|9136.5|9131.5|9129.5|1876
1748524500000|2025-05-29 13:15:00|9136.5|9134.5|9137.5|9135.5|9138.5|9136.5|9135.5|9133.5|696
1748524800000|2025-05-29 13:20:00|9136.5|9134.5|9139.5|9137.5|9141.5|9139.5|9136.5|9134.5|1913
1748525100000|2025-05-29 13:25:00|9140|9138|9143.5|9141.5|9144.5|9142.5|9140|9138|1101
1748525400000|2025-05-29 13:30:00|9144.5|9142.5|9141.5|9139.5|9144.5|9142.5|9138.5|9136.5|875
1748525700000|2025-05-29 13:35:00|9142.5|9140.5|9143.5|9141.5|9143.5|9141.5|9140.5|9138.5|886
1748526000000|2025-05-29 13:40:00|9144.5|9142.5|9146.5|9144.5|9146.5|9144.5|9142.5|9140.5|1203
1748526300000|2025-05-29 13:45:00|9145.5|9143.5|9151.5|9149.5|9152|9150|9145.5|9143.5|1098
1748526600000|2025-05-29 13:50:00|9152.5|9150.5|9154.5|9152.5|9155.5|9153.5|9148.5|9146.5|1574
1748526900000|2025-05-29 13:55:00|9154|9152|9151.5|9149.5|9154.5|9152.5|9151.5|9149.5|816
1748527200000|2025-05-29 14:00:00|9152.5|9150.5|9151|9149|9152.5|9150.5|9147.5|9145.5|1692
1748527500000|2025-05-29 14:05:00|9151.5|9149.5|9155.5|9153.5|9158.5|9156.5|9151.5|9149.5|1976
1748527800000|2025-05-29 14:10:00|9154.5|9152.5|9151|9149|9156.5|9154.5|9149.5|9147.5|1339
1748528100000|2025-05-29 14:15:00|9150.5|9148.5|9157.5|9155.5|9157.5|9155.5|9149.5|9147.5|793
1748528400000|2025-05-29 14:20:00|9156.5|9154.5|9156.5|9154.5|9158.5|9156.5|9155.5|9153.5|1314
1748528700000|2025-05-29 14:25:00|9155.5|9153.5|9153.5|9151.5|9156.5|9154.5|9152.5|9150.5|689
1748529000000|2025-05-29 14:30:00|9152.5|9150.5|9150.5|9148.5|9152.5|9150.5|9148.5|9146.5|939
1748529300000|2025-05-29 14:35:00|9149.5|9147.5|9146.5|9144.5|9150.5|9148.5|9146.5|9144.5|1827
1748529600000|2025-05-29 14:40:00|9147.5|9145.5|9145.5|9143.5|9148.5|9146.5|9144.5|9142.5|1723
1748529900000|2025-05-29 14:45:00|9146.5|9144.5|9148.5|9146.5|9149.5|9147.5|9144.5|9142.5|990
1748530200000|2025-05-29 14:50:00|9149.5|9147.5|9147.5|9145.5|9150.5|9148.5|9145.5|9143.5|818
1748530500000|2025-05-29 14:55:00|9146.5|9144.5|9148|9146|9149.5|9147.5|9146.5|9144.5|1130
1748530800000|2025-05-29 15:00:00|9148.5|9146.5|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|939
1748531100000|2025-05-29 15:05:00|9150|9148|9152.5|9150.5|9153.5|9151.5|9149.5|9147.5|896
1748531400000|2025-05-29 15:10:00|9151.5|9149.5|9156.5|9154.5|9156.5|9154.5|9151.5|9149.5|1875
1748531700000|2025-05-29 15:15:00|9157.5|9155.5|9160.5|9158.5|9161.5|9159.5|9157.5|9155.5|3457
1748532000000|2025-05-29 15:20:00|9160|9158|9163.5|9161.5|9163.5|9161.5|9159.5|9157.5|528
1748532300000|2025-05-29 15:25:00|9164.5|9162.5|9164.5|9162.5|9166.5|9164.5|9163|9161|903
1748532600000|2025-05-29 15:30:00|9165.5|9163.5|9167.5|9165.5|9168.5|9166.5|9164.5|9162.5|884
1748532900000|2025-05-29 15:35:00|9166.5|9164.5|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|631
1748533200000|2025-05-29 15:40:00|9163.5|9161.5|9167|9165|9167|9165|9163.5|9161.5|593
1748533500000|2025-05-29 15:45:00|9167.5|9165.5|9163.5|9161.5|9168.5|9166.5|9163|9161|660
1748533800000|2025-05-29 15:50:00|9164|9162|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|438
1748534100000|2025-05-29 15:55:00|9165.5|9163.5|9169.5|9167.5|9170|9168|9163|9161|595
1748534400000|2025-05-29 16:00:00|9168.5|9166.5|9166.5|9164.5|9170.5|9168.5|9166.5|9164.5|255
1748534700000|2025-05-29 16:05:00|9167.5|9165.5|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|424
1748535000000|2025-05-29 16:10:00|9164.5|9162.5|9168.5|9166.5|9168.5|9166.5|9164.5|9162.5|782
1748535300000|2025-05-29 16:15:00|9169.5|9167.5|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|248
1748535600000|2025-05-29 16:20:00|9168.5|9166.5|9170.5|9168.5|9170.5|9168.5|9168|9166|216
1748535900000|2025-05-29 16:25:00|9171.5|9169.5|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|382
1748536200000|2025-05-29 16:30:00|9168.5|9166.5|9168.5|9166.5|9169.5|9167.5|9167|9165|477
1748536500000|2025-05-29 16:35:00|9169.5|9167.5|9168.5|9166.5|9169.5|9167.5|9166.5|9164.5|332
1748536800000|2025-05-29 16:40:00|9168|9166|9168.5|9166.5|9170.5|9168.5|9167.5|9165.5|337
1748537100000|2025-05-29 16:45:00|9167.5|9165.5|9168.5|9166.5|9171.5|9169.5|9167.5|9165.5|170
1748537400000|2025-05-29 16:50:00|9167.5|9165.5|9164.5|9162.5|9167.5|9165.5|9163.5|9161.5|240
1748537700000|2025-05-29 16:55:00|9163.5|9161.5|9163|9161|9164.5|9162.5|9162.5|9160.5|263
1748588400000|2025-05-30 07:00:00|9173.5|9171.5|9169.5|9167.5|9176.5|9174.5|9168.5|9166.5|1911
1748588700000|2025-05-30 07:05:00|9170.5|9168.5|9178.5|9176.5|9179.5|9177.5|9169.5|9167.5|1270
1748589000000|2025-05-30 07:10:00|9177.5|9175.5|9176.5|9174.5|9178.5|9176.5|9174.5|9172.5|1185
1748589300000|2025-05-30 07:15:00|9176|9174|9174.5|9172.5|9179.5|9177.5|9172.5|9170.5|1338
1748589600000|2025-05-30 07:20:00|9173.5|9171.5|9171.5|9169.5|9175|9173|9169.5|9167.5|801
1748589900000|2025-05-30 07:25:00|9173|9171|9174.5|9172.5|9174.5|9172.5|9171.5|9169.5|738
1748590200000|2025-05-30 07:30:00|9175.5|9173.5|9172.5|9170.5|9175.5|9173.5|9170.5|9168.5|957
1748590500000|2025-05-30 07:35:00|9173|9171|9167.5|9165.5|9174.5|9172.5|9166.5|9164.5|1040
1748590800000|2025-05-30 07:40:00|9168|9166|9166.5|9164.5|9171.5|9169.5|9166.5|9164.5|796
1748591100000|2025-05-30 07:45:00|9165.5|9163.5|9163.5|9161.5|9167.5|9165.5|9162.5|9160.5|817
1748591400000|2025-05-30 07:50:00|9164|9162|9160.5|9158.5|9164.5|9162.5|9159.5|9157.5|734
1748591700000|2025-05-30 07:55:00|9161.5|9159.5|9168.5|9166.5|9170.5|9168.5|9161.5|9159.5|1456
1748592000000|2025-05-30 08:00:00|9164.5|9162.5|9158|9156|9164.5|9162.5|9156.5|9154.5|976
1748592300000|2025-05-30 08:05:00|9157.5|9155.5|9155.5|9153.5|9158.5|9156.5|9153.5|9151.5|263
1748592600000|2025-05-30 08:10:00|9156|9154|9151.5|9149.5|9156.5|9154.5|9150.5|9148.5|446
1748592900000|2025-05-30 08:15:00|9152|9150|9159.5|9157.5|9159.5|9157.5|9151.5|9149.5|755
1748593200000|2025-05-30 08:20:00|9158.5|9156.5|9154.5|9152.5|9158.5|9156.5|9153.5|9151.5|701
1748593500000|2025-05-30 08:25:00|9155.5|9153.5|9156.5|9154.5|9157.5|9155.5|9155.5|9153.5|914
1748593800000|2025-05-30 08:30:00|9157|9155|9154.5|9152.5|9159.5|9157.5|9154.5|9152.5|1174
1748594100000|2025-05-30 08:35:00|9153.5|9151.5|9156.5|9154.5|9158.5|9156.5|9153.5|9151.5|592
1748594400000|2025-05-30 08:40:00|9157.5|9155.5|9156.5|9154.5|9158.5|9156.5|9156|9154|437
1748594700000|2025-05-30 08:45:00|9155.5|9153.5|9156.5|9154.5|9156.5|9154.5|9154.5|9152.5|604
1748595000000|2025-05-30 08:50:00|9155.5|9153.5|9156.5|9154.5|9158.5|9156.5|9155.5|9153.5|560
1748595300000|2025-05-30 08:55:00|9155.5|9153.5|9155.5|9153.5|9155.5|9153.5|9152.5|9150.5|931
1748595600000|2025-05-30 09:00:00|9156.5|9154.5|9151.5|9149.5|9156.5|9154.5|9151.5|9149.5|877
1748595900000|2025-05-30 09:05:00|9152.5|9150.5|9154.5|9152.5|9155.5|9153.5|9151.5|9149.5|923
1748596200000|2025-05-30 09:10:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9155|9153|321
1748596500000|2025-05-30 09:15:00|9156.5|9154.5|9155.5|9153.5|9157.5|9155.5|9154.5|9152.5|1374
1748596800000|2025-05-30 09:20:00|9156.5|9154.5|9161.5|9159.5|9161.5|9159.5|9154.5|9152.5|1160
1748597100000|2025-05-30 09:25:00|9160.5|9158.5|9162.5|9160.5|9162.5|9160.5|9158.5|9156.5|1005
1748597400000|2025-05-30 09:30:00|9161.5|9159.5|9160.5|9158.5|9163.5|9161.5|9160.5|9158.5|1649
1748597700000|2025-05-30 09:35:00|9160|9158|9158.5|9156.5|9161.5|9159.5|9158.5|9156.5|443
1748598000000|2025-05-30 09:40:00|9159.5|9157.5|9156.5|9154.5|9159.5|9157.5|9156.5|9154.5|473
1748598300000|2025-05-30 09:45:00|9157.5|9155.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|502
1748598600000|2025-05-30 09:50:00|9154.5|9152.5|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|290
1748598900000|2025-05-30 09:55:00|9157|9155|9153.5|9151.5|9157.5|9155.5|9153.5|9151.5|974
1748599200000|2025-05-30 10:00:00|9154.5|9152.5|9158.5|9156.5|9158.5|9156.5|9153.5|9151.5|746
1748599500000|2025-05-30 10:05:00|9158|9156|9156.5|9154.5|9159.5|9157.5|9156.5|9154.5|779
1748599800000|2025-05-30 10:10:00|9155.5|9153.5|9159.5|9157.5|9160.5|9158.5|9155.5|9153.5|435
1748600100000|2025-05-30 10:15:00|9158.5|9156.5|9153.5|9151.5|9159.5|9157.5|9153.5|9151.5|567
1748600400000|2025-05-30 10:20:00|9152.5|9150.5|9154.5|9152.5|9154.5|9152.5|9152|9150|600
1748600700000|2025-05-30 10:25:00|9153.5|9151.5|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|517
1748601000000|2025-05-30 10:30:00|9150.5|9148.5|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|730
1748601300000|2025-05-30 10:35:00|9151.5|9149.5|9151|9149|9151.5|9149.5|9150.5|9148.5|439
1748601600000|2025-05-30 10:40:00|9151.5|9149.5|9149.5|9147.5|9151.5|9149.5|9148.5|9146.5|518
1748601900000|2025-05-30 10:45:00|9148.5|9146.5|9146.5|9144.5|9148.5|9146.5|9145.5|9143.5|618
1748602200000|2025-05-30 10:50:00|9146|9144|9147.5|9145.5|9147.5|9145.5|9145.5|9143.5|478
1748602500000|2025-05-30 10:55:00|9146.5|9144.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|671
1748602800000|2025-05-30 11:00:00|9146.5|9144.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|606
1748603100000|2025-05-30 11:05:00|9146|9144|9146.5|9144.5|9148.5|9146.5|9146|9144|1088
1748603400000|2025-05-30 11:10:00|9145.5|9143.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|450
1748603700000|2025-05-30 11:15:00|9145.5|9143.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|701
1748604000000|2025-05-30 11:20:00|9147.5|9145.5|9146.5|9144.5|9148.5|9146.5|9145.5|9143.5|713
1748604300000|2025-05-30 11:25:00|9146|9144|9144.5|9142.5|9146.5|9144.5|9144.5|9142.5|647
1748604600000|2025-05-30 11:30:00|9143.5|9141.5|9142.5|9140.5|9144.5|9142.5|9141.5|9139.5|640
1748604900000|2025-05-30 11:35:00|9142|9140|9139.5|9137.5|9142.5|9140.5|9139.5|9137.5|1022
1748605200000|2025-05-30 11:40:00|9140.5|9138.5|9142.5|9140.5|9142.5|9140.5|9139.5|9137.5|891
1748605500000|2025-05-30 11:45:00|9141.5|9139.5|9140.5|9138.5|9142.5|9140.5|9140.5|9138.5|539
1748605800000|2025-05-30 11:50:00|9141.5|9139.5|9144.5|9142.5|9146.5|9144.5|9141.5|9139.5|832
1748606100000|2025-05-30 11:55:00|9143.5|9141.5|9147.5|9145.5|9147.5|9145.5|9143.5|9141.5|1025
1748606400000|2025-05-30 12:00:00|9146.5|9144.5|9147.5|9145.5|9147.5|9145.5|9142.5|9140.5|719
1748606700000|2025-05-30 12:05:00|9146.5|9144.5|9148.5|9146.5|9155|9153|9145.5|9143.5|1158
1748607000000|2025-05-30 12:10:00|9149|9147|9149.5|9147.5|9157.5|9155.5|9148.5|9146.5|1324
1748607300000|2025-05-30 12:15:00|9149|9147|9145.5|9143.5|9149.5|9147.5|9142.5|9140.5|1367
1748607600000|2025-05-30 12:20:00|9146.5|9144.5|9145.5|9143.5|9148.5|9146.5|9142.5|9140.5|897
1748607900000|2025-05-30 12:25:00|9146.5|9144.5|9151.5|9149.5|9151.5|9149.5|9145.5|9143.5|838
1748608200000|2025-05-30 12:30:00|9151|9149|9142.5|9140.5|9152.5|9150.5|9140.5|9138.5|2012
1748608500000|2025-05-30 12:35:00|9143.5|9141.5|9147.5|9145.5|9148.5|9146.5|9142.5|9140.5|974
1748608800000|2025-05-30 12:40:00|9148.5|9146.5|9154.5|9152.5|9155.5|9153.5|9145|9143|875
1748609100000|2025-05-30 12:45:00|9153.5|9151.5|9153.5|9151.5|9158.5|9156.5|9152.5|9150.5|1119
1748609400000|2025-05-30 12:50:00|9154.5|9152.5|9153.5|9151.5|9158.5|9156.5|9152.5|9150.5|713
1748609700000|2025-05-30 12:55:00|9154.5|9152.5|9150.5|9148.5|9154.5|9152.5|9148.5|9146.5|704
1748610000000|2025-05-30 13:00:00|9149.5|9147.5|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|750
1748610300000|2025-05-30 13:05:00|9148.5|9146.5|9153.5|9151.5|9153.5|9151.5|9148.5|9146.5|839
1748610600000|2025-05-30 13:10:00|9152.5|9150.5|9159.5|9157.5|9159.5|9157.5|9152.5|9150.5|693
1748610900000|2025-05-30 13:15:00|9160.5|9158.5|9155.5|9153.5|9162.5|9160.5|9154.5|9152.5|1297
1748611200000|2025-05-30 13:20:00|9154.5|9152.5|9157.5|9155.5|9157.5|9155.5|9153.5|9151.5|501
1748611500000|2025-05-30 13:25:00|9156.5|9154.5|9153.5|9151.5|9158.5|9156.5|9152.5|9150.5|610
1748611800000|2025-05-30 13:30:00|9153|9151|9154.5|9152.5|9159.5|9157.5|9151.5|9149.5|499
1748612100000|2025-05-30 13:35:00|9155.5|9153.5|9155.5|9153.5|9156.5|9154.5|9152.5|9150.5|1168
1748612400000|2025-05-30 13:40:00|9155|9153|9157.5|9155.5|9157.5|9155.5|9152.5|9150.5|774
1748612700000|2025-05-30 13:45:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9153.5|9151.5|940
1748613000000|2025-05-30 13:50:00|9160.5|9158.5|9158.5|9156.5|9163.5|9161.5|9157.5|9155.5|1212
1748613300000|2025-05-30 13:55:00|9158|9156|9163.5|9161.5|9164.5|9162.5|9158|9156|503
1748613600000|2025-05-30 14:00:00|9164.5|9162.5|9168.5|9166.5|9170.5|9168.5|9161.5|9159.5|1915
1748613900000|2025-05-30 14:05:00|9169.5|9167.5|9170.5|9168.5|9172.5|9170.5|9166.5|9164.5|596
1748614200000|2025-05-30 14:10:00|9171.5|9169.5|9173.5|9171.5|9174.5|9172.5|9168.5|9166.5|747
1748614500000|2025-05-30 14:15:00|9172.5|9170.5|9174.5|9172.5|9174.5|9172.5|9171.5|9169.5|575
1748614800000|2025-05-30 14:20:00|9174|9172|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|784
1748615100000|2025-05-30 14:25:00|9173|9171|9171.5|9169.5|9174.5|9172.5|9169.5|9167.5|1198
1748615400000|2025-05-30 14:30:00|9170.5|9168.5|9171.5|9169.5|9171.5|9169.5|9169.5|9167.5|539
1748615700000|2025-05-30 14:35:00|9171|9169|9162.5|9160.5|9171.5|9169.5|9161.5|9159.5|1337
1748616000000|2025-05-30 14:40:00|9163.5|9161.5|9160.5|9158.5|9163.5|9161.5|9158.5|9156.5|1802
1748616300000|2025-05-30 14:45:00|9159.5|9157.5|9155.5|9153.5|9159.5|9157.5|9152.5|9150.5|1522
1748616600000|2025-05-30 14:50:00|9154.5|9152.5|9155|9153|9156.5|9154.5|9147.5|9145.5|1366
1748616900000|2025-05-30 14:55:00|9154.5|9152.5|9158.5|9156.5|9158.5|9156.5|9153.5|9151.5|1506
1748617200000|2025-05-30 15:00:00|9158|9156|9152.5|9150.5|9158|9156|9150.5|9148.5|2614
1748617500000|2025-05-30 15:05:00|9152|9150|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|2344
1748617800000|2025-05-30 15:10:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9144.5|9142.5|7054
1748618100000|2025-05-30 15:15:00|9154.5|9152.5|9159.5|9157.5|9160.5|9158.5|9150.5|9148.5|9691
1748618400000|2025-05-30 15:20:00|9158.5|9156.5|9160.5|9158.5|9162.5|9160.5|9157.5|9155.5|2694
1748618700000|2025-05-30 15:25:00|9161.5|9159.5|9162.5|9160.5|9163.5|9161.5|9160.5|9158.5|1102
1748619000000|2025-05-30 15:30:00|9163.5|9161.5|9166.5|9164.5|9167.5|9165.5|9162|9160|760
1748619300000|2025-05-30 15:35:00|9165.5|9163.5|9165.5|9163.5|9167.5|9165.5|9165.5|9163.5|780
1748619600000|2025-05-30 15:40:00|9166.5|9164.5|9168.5|9166.5|9169.5|9167.5|9165.5|9163.5|916
1748619900000|2025-05-30 15:45:00|9169.5|9167.5|9167.5|9165.5|9170.5|9168.5|9166.5|9164.5|865
1748620200000|2025-05-30 15:50:00|9168.5|9166.5|9168.5|9166.5|9169.5|9167.5|9166.5|9164.5|796
1748620500000|2025-05-30 15:55:00|9169|9167|9171.5|9169.5|9171.5|9169.5|9168.5|9166.5|487
1748620800000|2025-05-30 16:00:00|9170.5|9168.5|9169.5|9167.5|9170.5|9168.5|9169.5|9167.5|417
1748621100000|2025-05-30 16:05:00|9168.5|9166.5|9168.5|9166.5|9171|9169|9168.5|9166.5|892
1748621400000|2025-05-30 16:10:00|9169|9167|9168.5|9166.5|9169.5|9167.5|9167.5|9165.5|276
1748621700000|2025-05-30 16:15:00|9169|9167|9168.5|9166.5|9170.5|9168.5|9168|9166|587
1748622000000|2025-05-30 16:20:00|9169|9167|9170.5|9168.5|9170.5|9168.5|9169|9167|201
1748622300000|2025-05-30 16:25:00|9170|9168|9172.5|9170.5|9174|9172|9168|9166|753
1748622600000|2025-05-30 16:30:00|9171.5|9169.5|9172.5|9170.5|9176.5|9174.5|9171.5|9169.5|483
1748622900000|2025-05-30 16:35:00|9173|9171|9169.5|9167.5|9173.5|9171.5|9168.5|9166.5|298
1748623200000|2025-05-30 16:40:00|9170|9168|9170.5|9168.5|9171.5|9169.5|9169.5|9167.5|344
1748623500000|2025-05-30 16:45:00|9171.5|9169.5|9172.5|9170.5|9173.5|9171.5|9171.5|9169.5|143
1748623800000|2025-05-30 16:50:00|9173|9171|9176.5|9174.5|9178.5|9176.5|9173|9171|544
1748624100000|2025-05-30 16:55:00|9177.5|9175.5|9176.5|9174.5|9178.5|9176.5|9175.5|9173.5|573
1748847600000|2025-06-02 07:00:00|9148.5|9146.5|9151.5|9149.5|9152.5|9150.5|9147.5|9145.5|1479
1748847900000|2025-06-02 07:05:00|9150.5|9148.5|9147.5|9145.5|9150.5|9148.5|9147.5|9145.5|926
1748848200000|2025-06-02 07:10:00|9146.5|9144.5|9149.5|9147.5|9150.5|9148.5|9146.5|9144.5|797
1748848500000|2025-06-02 07:15:00|9148.5|9146.5|9138.5|9136.5|9149.5|9147.5|9138.5|9136.5|1740
1748848800000|2025-06-02 07:20:00|9137.5|9135.5|9133.5|9131.5|9138.5|9136.5|9133.5|9131.5|1295
1748849100000|2025-06-02 07:25:00|9132.5|9130.5|9130.5|9128.5|9134.5|9132.5|9128.5|9126.5|1076
1748849400000|2025-06-02 07:30:00|9131.5|9129.5|9131.5|9129.5|9132.5|9130.5|9127.5|9125.5|691
1748849700000|2025-06-02 07:35:00|9130.5|9128.5|9130.5|9128.5|9134.5|9132.5|9130.5|9128.5|1271
1748850000000|2025-06-02 07:40:00|9131.5|9129.5|9127.5|9125.5|9131.5|9129.5|9127.5|9125.5|554
1748850300000|2025-06-02 07:45:00|9128.5|9126.5|9120.5|9118.5|9129|9127|9120.5|9118.5|1449
1748850600000|2025-06-02 07:50:00|9121|9119|9124.5|9122.5|9124.5|9122.5|9120|9118|1277
1748850900000|2025-06-02 07:55:00|9125.5|9123.5|9123.5|9121.5|9127|9125|9123.5|9121.5|358
1748851200000|2025-06-02 08:00:00|9124.5|9122.5|9122.5|9120.5|9126.5|9124.5|9121.5|9119.5|712
1748851500000|2025-06-02 08:05:00|9123.5|9121.5|9124.5|9122.5|9125.5|9123.5|9121.5|9119.5|940
1748851800000|2025-06-02 08:10:00|9123.5|9121.5|9126.5|9124.5|9129.5|9127.5|9123.5|9121.5|777
1748852100000|2025-06-02 08:15:00|9125.5|9123.5|9128.5|9126.5|9128.5|9126.5|9123.5|9121.5|643
1748852400000|2025-06-02 08:20:00|9129|9127|9128.5|9126.5|9129.5|9127.5|9126.5|9124.5|670
1748852700000|2025-06-02 08:25:00|9127.5|9125.5|9127.5|9125.5|9128.5|9126.5|9126.5|9124.5|574
1748853000000|2025-06-02 08:30:00|9123.5|9121.5|9124.5|9122.5|9128.5|9126.5|9122.5|9120.5|835
1748853300000|2025-06-02 08:35:00|9123.5|9121.5|9120.5|9118.5|9124.5|9122.5|9119.5|9117.5|838
1748853600000|2025-06-02 08:40:00|9119.5|9117.5|9118.5|9116.5|9120.5|9118.5|9117.5|9115.5|650
1748853900000|2025-06-02 08:45:00|9119.5|9117.5|9117.5|9115.5|9122.5|9120.5|9117.5|9115.5|1207
1748854200000|2025-06-02 08:50:00|9118.5|9116.5|9122.5|9120.5|9123.5|9121.5|9118.5|9116.5|684
1748854500000|2025-06-02 08:55:00|9123.5|9121.5|9120.5|9118.5|9124.5|9122.5|9120.5|9118.5|458
1748854800000|2025-06-02 09:00:00|9121.5|9119.5|9119.5|9117.5|9122.5|9120.5|9118.5|9116.5|885
1748855100000|2025-06-02 09:05:00|9120.5|9118.5|9123.5|9121.5|9124.5|9122.5|9119.5|9117.5|895
1748855400000|2025-06-02 09:10:00|9122.5|9120.5|9124.5|9122.5|9126|9124|9120.5|9118.5|739
1748855700000|2025-06-02 09:15:00|9125|9123|9123.5|9121.5|9125|9123|9123.5|9121.5|262
1748856000000|2025-06-02 09:20:00|9122.5|9120.5|9127.5|9125.5|9128.5|9126.5|9122.5|9120.5|830
1748856300000|2025-06-02 09:25:00|9127|9125|9130.5|9128.5|9130.5|9128.5|9125.5|9123.5|945
1748856600000|2025-06-02 09:30:00|9129.5|9127.5|9129.5|9127.5|9131.5|9129.5|9127.5|9125.5|796
1748856900000|2025-06-02 09:35:00|9130.5|9128.5|9128.5|9126.5|9130.5|9128.5|9127.5|9125.5|988
1748857200000|2025-06-02 09:40:00|9127.5|9125.5|9129.5|9127.5|9131.5|9129.5|9127.5|9125.5|617
1748857500000|2025-06-02 09:45:00|9130.5|9128.5|9130.5|9128.5|9130.5|9128.5|9127.5|9125.5|723
1748857800000|2025-06-02 09:50:00|9131.5|9129.5|9130.5|9128.5|9131.5|9129.5|9127.5|9125.5|935
1748858100000|2025-06-02 09:55:00|9129.5|9127.5|9130.5|9128.5|9132|9130|9127.5|9125.5|830
1748858400000|2025-06-02 10:00:00|9129.5|9127.5|9133.5|9131.5|9133.5|9131.5|9129.5|9127.5|805
1748858700000|2025-06-02 10:05:00|9134.5|9132.5|9134.5|9132.5|9134.5|9132.5|9131.5|9129.5|754
1748859000000|2025-06-02 10:10:00|9135.5|9133.5|9134.5|9132.5|9136.5|9134.5|9134.5|9132.5|461
1748859300000|2025-06-02 10:15:00|9135.5|9133.5|9143.5|9141.5|9143.5|9141.5|9135.5|9133.5|1327
1748859600000|2025-06-02 10:20:00|9142.5|9140.5|9143.5|9141.5|9144.5|9142.5|9142.5|9140.5|868
1748859900000|2025-06-02 10:25:00|9144.5|9142.5|9145.5|9143.5|9145.5|9143.5|9143.5|9141.5|804
1748860200000|2025-06-02 10:30:00|9146.5|9144.5|9147.5|9145.5|9149.5|9147.5|9145.5|9143.5|857
1748860500000|2025-06-02 10:35:00|9146.5|9144.5|9149.5|9147.5|9150.5|9148.5|9146.5|9144.5|440
1748860800000|2025-06-02 10:40:00|9150.5|9148.5|9148.5|9146.5|9150.5|9148.5|9146.5|9144.5|1515
1748861100000|2025-06-02 10:45:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9147.5|9145.5|811
1748861400000|2025-06-02 10:50:00|9148.5|9146.5|9147.5|9145.5|9149.5|9147.5|9146.5|9144.5|334
1748861700000|2025-06-02 10:55:00|9148.5|9146.5|9145|9143|9148.5|9146.5|9144.5|9142.5|323
1748862000000|2025-06-02 11:00:00|9144.5|9142.5|9144.5|9142.5|9145.5|9143.5|9143|9141|1996
1748862300000|2025-06-02 11:05:00|9145.5|9143.5|9149.5|9147.5|9149.5|9147.5|9144.5|9142.5|517
1748862600000|2025-06-02 11:10:00|9149|9147|9148.5|9146.5|9150.5|9148.5|9146.5|9144.5|631
1748862900000|2025-06-02 11:15:00|9149.5|9147.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|469
1748863200000|2025-06-02 11:20:00|9151|9149|9147.5|9145.5|9151|9149|9147.5|9145.5|328
1748863500000|2025-06-02 11:25:00|9148.5|9146.5|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|265
1748863800000|2025-06-02 11:30:00|9149.5|9147.5|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|449
1748864100000|2025-06-02 11:35:00|9150|9148|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|558
1748864400000|2025-06-02 11:40:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|441
1748864700000|2025-06-02 11:45:00|9153|9151|9153.5|9151.5|9153.5|9151.5|9148.5|9146.5|505
1748865000000|2025-06-02 11:50:00|9152.5|9150.5|9154.5|9152.5|9154.5|9152.5|9151.5|9149.5|488
1748865300000|2025-06-02 11:55:00|9153.5|9151.5|9149.5|9147.5|9153.5|9151.5|9148.5|9146.5|264
1748865600000|2025-06-02 12:00:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9146.5|9144.5|625
1748865900000|2025-06-02 12:05:00|9149.5|9147.5|9149.5|9147.5|9150.5|9148.5|9148.5|9146.5|166
1748866200000|2025-06-02 12:10:00|9150.5|9148.5|9152.5|9150.5|9152.5|9150.5|9149.5|9147.5|331
1748866500000|2025-06-02 12:15:00|9151.5|9149.5|9148.5|9146.5|9152.5|9150.5|9148.5|9146.5|269
1748866800000|2025-06-02 12:20:00|9149|9147|9145.5|9143.5|9150.5|9148.5|9145.5|9143.5|421
1748867100000|2025-06-02 12:25:00|9144.5|9142.5|9145.5|9143.5|9146.5|9144.5|9143.5|9141.5|686
1748867400000|2025-06-02 12:30:00|9146.5|9144.5|9148.5|9146.5|9148.5|9146.5|9144.5|9142.5|200
1748867700000|2025-06-02 12:35:00|9149.5|9147.5|9151.5|9149.5|9151.5|9149.5|9148.5|9146.5|441
1748868000000|2025-06-02 12:40:00|9152|9150|9152.5|9150.5|9153.5|9151.5|9151.5|9149.5|296
1748868300000|2025-06-02 12:45:00|9151.5|9149.5|9148.5|9146.5|9153.5|9151.5|9148.5|9146.5|229
1748868600000|2025-06-02 12:50:00|9146.5|9144.5|9145.5|9143.5|9147.5|9145.5|9144.5|9142.5|500
1748868900000|2025-06-02 12:55:00|9144.5|9142.5|9142.5|9140.5|9145.5|9143.5|9142|9140|813
1748869200000|2025-06-02 13:00:00|9143|9141|9143.5|9141.5|9144.5|9142.5|9141.5|9139.5|650
1748869500000|2025-06-02 13:05:00|9144.5|9142.5|9144.5|9142.5|9148.5|9146.5|9144.5|9142.5|652
1748869800000|2025-06-02 13:10:00|9143.5|9141.5|9144.5|9142.5|9144.5|9142.5|9141.5|9139.5|355
1748870100000|2025-06-02 13:15:00|9143.5|9141.5|9143.5|9141.5|9145.5|9143.5|9142.5|9140.5|383
1748870400000|2025-06-02 13:20:00|9144|9142|9145.5|9143.5|9145.5|9143.5|9142.5|9140.5|609
1748870700000|2025-06-02 13:25:00|9144.5|9142.5|9152.5|9150.5|9152.5|9150.5|9143.5|9141.5|749
1748871000000|2025-06-02 13:30:00|9153.5|9151.5|9153.5|9151.5|9156.5|9154.5|9151.5|9149.5|1664
1748871300000|2025-06-02 13:35:00|9152.5|9150.5|9145.5|9143.5|9152.5|9150.5|9144.5|9142.5|871
1748871600000|2025-06-02 13:40:00|9144.5|9142.5|9147.5|9145.5|9147.5|9145.5|9144.5|9142.5|567
1748871900000|2025-06-02 13:45:00|9146.5|9144.5|9148.5|9146.5|9149.5|9147.5|9146.5|9144.5|799
1748872200000|2025-06-02 13:50:00|9149.5|9147.5|9148|9146|9149.5|9147.5|9146.5|9144.5|776
1748872500000|2025-06-02 13:55:00|9147.5|9145.5|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|1354
1748872800000|2025-06-02 14:00:00|9151|9148|9156.5|9154.5|9159.5|9157.5|9147|9145|1617
1748873100000|2025-06-02 14:05:00|9155.5|9153.5|9149.5|9147.5|9155.5|9153.5|9147.5|9145.5|824
1748873400000|2025-06-02 14:10:00|9149|9147|9147.5|9145.5|9151.5|9149.5|9146.5|9144.5|540
1748873700000|2025-06-02 14:15:00|9148.5|9146.5|9150.5|9148.5|9150.5|9148.5|9144.5|9142.5|1145
1748874000000|2025-06-02 14:20:00|9151.5|9149.5|9157.5|9155.5|9157.5|9155.5|9151.5|9149.5|996
1748874300000|2025-06-02 14:25:00|9158.5|9156.5|9160.5|9158.5|9161.5|9159.5|9157.5|9155.5|1100
1748874600000|2025-06-02 14:30:00|9161.5|9159.5|9162.5|9160.5|9163.5|9161.5|9159.5|9157.5|1355
1748874900000|2025-06-02 14:35:00|9161.5|9159.5|9167.5|9165.5|9167.5|9165.5|9159.5|9157.5|1107
1748875200000|2025-06-02 14:40:00|9166.5|9164.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|1479
1748875500000|2025-06-02 14:45:00|9167.5|9165.5|9162.5|9160.5|9167.5|9165.5|9161.5|9159.5|804
1748875800000|2025-06-02 14:50:00|9161.5|9159.5|9162.5|9160.5|9162.5|9160.5|9158.5|9156.5|856
1748876100000|2025-06-02 14:55:00|9161.5|9159.5|9159.5|9157.5|9161.5|9159.5|9157.5|9155.5|1261
1748876400000|2025-06-02 15:00:00|9158.5|9156.5|9154.5|9152.5|9158.5|9156.5|9152.5|9150.5|1271
1748876700000|2025-06-02 15:05:00|9155.5|9153.5|9154|9152|9155.5|9153.5|9153.5|9151.5|1334
1748877000000|2025-06-02 15:10:00|9153.5|9151.5|9158.5|9156.5|9158.5|9156.5|9152.5|9150.5|2777
1748877300000|2025-06-02 15:15:00|9159.5|9157.5|9158.5|9156.5|9160.5|9158.5|9157.5|9155.5|2969
1748877600000|2025-06-02 15:20:00|9159|9157|9155.5|9153.5|9160.5|9158.5|9154.5|9152.5|820
1748877900000|2025-06-02 15:25:00|9156|9154|9152.5|9150.5|9156.5|9154.5|9151.5|9149.5|1978
1748878200000|2025-06-02 15:30:00|9151.5|9149.5|9145.5|9143.5|9152.5|9150.5|9145.5|9143.5|1207
1748878500000|2025-06-02 15:35:00|9146.5|9144.5|9142|9140|9146.5|9144.5|9142|9140|1365
1748878800000|2025-06-02 15:40:00|9141.5|9139.5|9141.5|9139.5|9143.5|9141.5|9139.5|9137.5|1019
1748879100000|2025-06-02 15:45:00|9142.5|9140.5|9145.5|9143.5|9145.5|9143.5|9141.5|9139.5|808
1748879400000|2025-06-02 15:50:00|9144.5|9142.5|9143.5|9141.5|9145.5|9143.5|9142.5|9140.5|797
1748879700000|2025-06-02 15:55:00|9144.5|9142.5|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|746
1748880000000|2025-06-02 16:00:00|9147.5|9145.5|9150.5|9148.5|9151|9149|9146.5|9144.5|623
1748880300000|2025-06-02 16:05:00|9151.5|9149.5|9152.5|9150.5|9154.5|9152.5|9151.5|9149.5|773
1748880600000|2025-06-02 16:10:00|9153|9151|9152|9150|9153.5|9151.5|9151.5|9149.5|554
1748880900000|2025-06-02 16:15:00|9152.5|9150.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|262
1748881200000|2025-06-02 16:20:00|9152.5|9150.5|9152.5|9150.5|9154.5|9152.5|9151.5|9149.5|201
1748881500000|2025-06-02 16:25:00|9152|9150|9152.5|9150.5|9153.5|9151.5|9151.5|9149.5|203
1748881800000|2025-06-02 16:30:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9151.5|9149.5|141
1748882100000|2025-06-02 16:35:00|9150.5|9148.5|9149.5|9147.5|9151.5|9149.5|9149.5|9147.5|190
1748882400000|2025-06-02 16:40:00|9148.5|9146.5|9149|9147|9149.5|9147.5|9148.5|9146.5|101
1748882700000|2025-06-02 16:45:00|9148.5|9146.5|9148.5|9146.5|9151.5|9149.5|9148.5|9146.5|126
1748883000000|2025-06-02 16:50:00|9149.5|9147.5|9149.5|9147.5|9150.5|9148.5|9149.5|9147.5|748
1748883300000|2025-06-02 16:55:00|9150|9148|9153|9151|9153|9151|9149.5|9147.5|158
1748934000000|2025-06-03 07:00:00|9182|9180|9191.5|9189.5|9194.5|9192.5|9179.5|9177.5|3343
1748934300000|2025-06-03 07:05:00|9192.5|9190.5|9193.5|9191.5|9196.5|9194.5|9190.5|9188.5|2117
1748934600000|2025-06-03 07:10:00|9194.5|9192.5|9198|9196|9198.5|9196.5|9192.5|9190.5|1512
1748934900000|2025-06-03 07:15:00|9198.5|9196.5|9195.5|9193.5|9200.5|9198.5|9190.5|9188.5|2437
1748935200000|2025-06-03 07:20:00|9196|9194|9195.5|9193.5|9196|9194|9190.5|9188.5|1491
1748935500000|2025-06-03 07:25:00|9196.5|9194.5|9194.5|9192.5|9200.5|9198.5|9192.5|9190.5|1418
1748935800000|2025-06-03 07:30:00|9194|9192|9190.5|9188.5|9194|9192|9188.5|9186.5|1179
1748936100000|2025-06-03 07:35:00|9189.5|9187.5|9187.5|9185.5|9191.5|9189.5|9186.5|9184.5|2018
1748936400000|2025-06-03 07:40:00|9186.5|9184.5|9189.5|9187.5|9189.5|9187.5|9185.5|9183.5|979
1748936700000|2025-06-03 07:45:00|9188.5|9186.5|9187.5|9185.5|9189.5|9187.5|9186.5|9184.5|1257
1748937000000|2025-06-03 07:50:00|9188.5|9186.5|9182.5|9180.5|9188.5|9186.5|9182.5|9180.5|1207
1748937300000|2025-06-03 07:55:00|9183.5|9181.5|9183.5|9181.5|9185.5|9183.5|9181.5|9179.5|494
1748937600000|2025-06-03 08:00:00|9184.5|9182.5|9185.5|9183.5|9185.5|9183.5|9180.5|9178.5|966
1748937900000|2025-06-03 08:05:00|9186.5|9184.5|9185.5|9183.5|9188.5|9186.5|9184.5|9182.5|1433
1748938200000|2025-06-03 08:10:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9184.5|9182.5|1517
1748938500000|2025-06-03 08:15:00|9187.5|9185.5|9193.5|9191.5|9193.5|9191.5|9185.5|9183.5|1067
1748938800000|2025-06-03 08:20:00|9194.5|9192.5|9195.5|9193.5|9196.5|9194.5|9192.5|9190.5|668
1748939100000|2025-06-03 08:25:00|9196.5|9194.5|9191.5|9189.5|9197.5|9195.5|9191.5|9189.5|584
1748939400000|2025-06-03 08:30:00|9192.5|9190.5|9193.5|9191.5|9194.5|9192.5|9190.5|9188.5|816
1748939700000|2025-06-03 08:35:00|9192.5|9190.5|9193.5|9191.5|9196.5|9194.5|9192.5|9190.5|869
1748940000000|2025-06-03 08:40:00|9192.5|9190.5|9191.5|9189.5|9194.5|9192.5|9190.5|9188.5|1106
1748940300000|2025-06-03 08:45:00|9192.5|9190.5|9198.5|9196.5|9199.5|9197.5|9191.5|9189.5|1213
1748940600000|2025-06-03 08:50:00|9197.5|9195.5|9198.5|9196.5|9198.5|9196.5|9195.5|9193.5|1307
1748940900000|2025-06-03 08:55:00|9199.5|9197.5|9198.5|9196.5|9201.5|9199.5|9196.5|9194.5|3712
1748941200000|2025-06-03 09:00:00|9199.5|9197.5|9205.5|9203.5|9208.5|9206.5|9199.5|9197.5|4126
1748941500000|2025-06-03 09:05:00|9206.5|9204.5|9203.5|9201.5|9208.5|9206.5|9200.5|9198.5|1632
1748941800000|2025-06-03 09:10:00|9202.5|9200.5|9196.5|9194.5|9203.5|9201.5|9196.5|9194.5|2111
1748942100000|2025-06-03 09:15:00|9197.5|9195.5|9202.5|9200.5|9203.5|9201.5|9197.5|9195.5|951
1748942400000|2025-06-03 09:20:00|9203.5|9201.5|9196.5|9194.5|9204.5|9202.5|9195.5|9193.5|2639
1748942700000|2025-06-03 09:25:00|9195.5|9193.5|9198.5|9196.5|9198.5|9196.5|9195.5|9193.5|977
1748943000000|2025-06-03 09:30:00|9199.5|9197.5|9201.5|9199.5|9204|9202|9198.5|9196.5|748
1748943300000|2025-06-03 09:35:00|9202.5|9200.5|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|849
1748943600000|2025-06-03 09:40:00|9200.5|9198.5|9199|9197|9203.5|9201.5|9198.5|9196.5|1669
1748943900000|2025-06-03 09:45:00|9199.5|9197.5|9200.5|9198.5|9202|9200|9198.5|9196.5|569
1748944200000|2025-06-03 09:50:00|9201.5|9199.5|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|884
1748944500000|2025-06-03 09:55:00|9200|9198|9201.5|9199.5|9202.5|9200.5|9199.5|9197.5|1148
1748944800000|2025-06-03 10:00:00|9203.5|9201.5|9201.5|9199.5|9204.5|9202.5|9200.5|9198.5|643
1748945100000|2025-06-03 10:05:00|9202.5|9200.5|9200|9198|9203.5|9201.5|9197.5|9195.5|1058
1748945400000|2025-06-03 10:10:00|9200.5|9198.5|9201.5|9199.5|9201.5|9199.5|9199.5|9197.5|526
1748945700000|2025-06-03 10:15:00|9201|9199|9200.5|9198.5|9201.5|9199.5|9197.5|9195.5|826
1748946000000|2025-06-03 10:20:00|9201.5|9199.5|9201.5|9199.5|9202.5|9200.5|9199.5|9197.5|664
1748946300000|2025-06-03 10:25:00|9200.5|9198.5|9200.5|9198.5|9204.5|9202.5|9199.5|9197.5|505
1748946600000|2025-06-03 10:30:00|9200|9198|9196.5|9194.5|9201.5|9199.5|9196.5|9194.5|602
1748946900000|2025-06-03 10:35:00|9195.5|9193.5|9193.5|9191.5|9196.5|9194.5|9193.5|9191.5|723
1748947200000|2025-06-03 10:40:00|9192.5|9190.5|9192.5|9190.5|9193.5|9191.5|9191.5|9189.5|531
1748947500000|2025-06-03 10:45:00|9192|9190|9191.5|9189.5|9193.5|9191.5|9191.5|9189.5|306
1748947800000|2025-06-03 10:50:00|9192.5|9190.5|9191.5|9189.5|9193|9191|9191.5|9189.5|592
1748948100000|2025-06-03 10:55:00|9192.5|9190.5|9193.5|9191.5|9196.5|9194.5|9190.5|9188.5|1665
1748948400000|2025-06-03 11:00:00|9193|9191|9197.5|9195.5|9199.5|9197.5|9193|9191|733
1748948700000|2025-06-03 11:05:00|9198.5|9196.5|9198.5|9196.5|9199.5|9197.5|9197|9195|799
1748949000000|2025-06-03 11:10:00|9197.5|9195.5|9194.5|9192.5|9198.5|9196.5|9194.5|9192.5|426
1748949300000|2025-06-03 11:15:00|9195.5|9193.5|9192.5|9190.5|9195.5|9193.5|9192.5|9190.5|653
1748949600000|2025-06-03 11:20:00|9193.5|9191.5|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|338
1748949900000|2025-06-03 11:25:00|9195.5|9193.5|9197.5|9195.5|9198.5|9196.5|9194.5|9192.5|712
1748950200000|2025-06-03 11:30:00|9198.5|9196.5|9200.5|9198.5|9200.5|9198.5|9198.5|9196.5|738
1748950500000|2025-06-03 11:35:00|9201.5|9199.5|9201.5|9199.5|9202.5|9200.5|9199.5|9197.5|939
1748950800000|2025-06-03 11:40:00|9202|9200|9200.5|9198.5|9202.5|9200.5|9200.5|9198.5|361
1748951100000|2025-06-03 11:45:00|9199.5|9197.5|9204.5|9202.5|9205.5|9203.5|9199.5|9197.5|1821
1748951400000|2025-06-03 11:50:00|9205.5|9203.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|1132
1748951700000|2025-06-03 11:55:00|9206.5|9204.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|1316
1748952000000|2025-06-03 12:00:00|9204.5|9202.5|9206.5|9204.5|9208.5|9206.5|9204.5|9202.5|1107
1748952300000|2025-06-03 12:05:00|9207|9205|9205.5|9203.5|9207.5|9205.5|9203.5|9201.5|2003
1748952600000|2025-06-03 12:10:00|9206.5|9204.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|466
1748952900000|2025-06-03 12:15:00|9206|9204|9207.5|9205.5|9207.5|9205.5|9203.5|9201.5|1199
1748953200000|2025-06-03 12:20:00|9206.5|9204.5|9209.5|9207.5|9209.5|9207.5|9204.5|9202.5|836
1748953500000|2025-06-03 12:25:00|9208.5|9206.5|9203.5|9201.5|9209.5|9207.5|9202.5|9200.5|891
1748953800000|2025-06-03 12:30:00|9203|9201|9198.5|9196.5|9203.5|9201.5|9198.5|9196.5|721
1748954100000|2025-06-03 12:35:00|9197.5|9195.5|9194.5|9192.5|9198.5|9196.5|9194.5|9192.5|405
1748954400000|2025-06-03 12:40:00|9195.5|9193.5|9193.5|9191.5|9196.5|9194.5|9192.5|9190.5|1097
1748954700000|2025-06-03 12:45:00|9192.5|9190.5|9191.5|9189.5|9193.5|9191.5|9188.5|9186.5|1810
1748955000000|2025-06-03 12:50:00|9190.5|9188.5|9191.5|9189.5|9193.5|9191.5|9190.5|9188.5|677
1748955300000|2025-06-03 12:55:00|9191|9189|9186.5|9184.5|9192.5|9190.5|9185.5|9183.5|940
1748955600000|2025-06-03 13:00:00|9185.5|9183.5|9185.5|9183.5|9187.5|9185.5|9183.5|9181.5|900
1748955900000|2025-06-03 13:05:00|9186.5|9184.5|9187.5|9185.5|9188.5|9186.5|9185.5|9183.5|464
1748956200000|2025-06-03 13:10:00|9187|9185|9192.5|9190.5|9192.5|9190.5|9186.5|9184.5|829
1748956500000|2025-06-03 13:15:00|9191.5|9189.5|9194.5|9192.5|9195.5|9193.5|9191.5|9189.5|779
1748956800000|2025-06-03 13:20:00|9195|9193|9197.5|9195.5|9197.5|9195.5|9193.5|9191.5|756
1748957100000|2025-06-03 13:25:00|9196.5|9194.5|9195.5|9193.5|9197|9195|9193.5|9191.5|776
1748957400000|2025-06-03 13:30:00|9194.5|9192.5|9198.5|9196.5|9198.5|9196.5|9193.5|9191.5|329
1748957700000|2025-06-03 13:35:00|9199.5|9197.5|9202.5|9200.5|9202.5|9200.5|9198.5|9196.5|581
1748958000000|2025-06-03 13:40:00|9202|9200|9204.5|9202.5|9204.5|9202.5|9199.5|9197.5|1310
1748958300000|2025-06-03 13:45:00|9205.5|9203.5|9208.5|9206.5|9209.5|9207.5|9204.5|9202.5|1439
1748958600000|2025-06-03 13:50:00|9209.5|9207.5|9208.5|9206.5|9211.5|9209.5|9208.5|9206.5|923
1748958900000|2025-06-03 13:55:00|9207.5|9205.5|9207|9205|9210.5|9208.5|9206.5|9204.5|778
1748959200000|2025-06-03 14:00:00|9207.5|9205.5|9205.5|9203.5|9211.5|9209.5|9198|9196|2499
1748959500000|2025-06-03 14:05:00|9206.5|9204.5|9195|9193|9208.5|9206.5|9193.5|9191.5|1758
1748959800000|2025-06-03 14:10:00|9194.5|9192.5|9196|9194|9197.5|9195.5|9193.5|9191.5|1035
1748960100000|2025-06-03 14:15:00|9196.5|9194.5|9203.5|9201.5|9203.5|9201.5|9195.5|9193.5|797
1748960400000|2025-06-03 14:20:00|9204|9202|9197.5|9195.5|9205.5|9203.5|9197.5|9195.5|755
1748960700000|2025-06-03 14:25:00|9196.5|9194.5|9191.5|9189.5|9196.5|9194.5|9189.5|9187.5|1209
1748961000000|2025-06-03 14:30:00|9190.5|9188.5|9192.5|9190.5|9194.5|9192.5|9190.5|9188.5|1262
1748961300000|2025-06-03 14:35:00|9192|9190|9194.5|9192.5|9198.5|9196.5|9190.5|9188.5|1250
1748961600000|2025-06-03 14:40:00|9193.5|9191.5|9193.5|9191.5|9194.5|9192.5|9189.5|9187.5|1082
1748961900000|2025-06-03 14:45:00|9193|9191|9192.5|9190.5|9195.5|9193.5|9190.5|9188.5|586
1748962200000|2025-06-03 14:50:00|9193|9191|9196.5|9194.5|9196.5|9194.5|9192.5|9190.5|911
1748962500000|2025-06-03 14:55:00|9196|9194|9194.5|9192.5|9197.5|9195.5|9193.5|9191.5|364
1748962800000|2025-06-03 15:00:00|9195.5|9193.5|9194.5|9192.5|9198.5|9196.5|9194.5|9192.5|569
1748963100000|2025-06-03 15:05:00|9193.5|9191.5|9188.5|9186.5|9194.5|9192.5|9188.5|9186.5|1432
1748963400000|2025-06-03 15:10:00|9189.5|9187.5|9193.5|9191.5|9193.5|9191.5|9188.5|9186.5|2433
1748963700000|2025-06-03 15:15:00|9192.5|9190.5|9186|9184|9192.5|9190.5|9184.5|9182.5|2291
1748964000000|2025-06-03 15:20:00|9185.5|9183.5|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|602
1748964300000|2025-06-03 15:25:00|9186.5|9184.5|9188.5|9186.5|9189.5|9187.5|9186.5|9184.5|761
1748964600000|2025-06-03 15:30:00|9187.5|9185.5|9183.5|9181.5|9188.5|9186.5|9182.5|9180.5|1138
1748964900000|2025-06-03 15:35:00|9184.5|9182.5|9183.5|9181.5|9184.5|9182.5|9182.5|9180.5|232
1748965200000|2025-06-03 15:40:00|9182.5|9180.5|9176.5|9174.5|9183.5|9181.5|9176.5|9174.5|1022
1748965500000|2025-06-03 15:45:00|9176|9174|9174.5|9172.5|9177.5|9175.5|9174.5|9172.5|1128
1748965800000|2025-06-03 15:50:00|9173.5|9171.5|9173.5|9171.5|9174.5|9172.5|9172.5|9170.5|518
1748966100000|2025-06-03 15:55:00|9172.5|9170.5|9176.5|9174.5|9176.5|9174.5|9172.5|9170.5|499
1748966400000|2025-06-03 16:00:00|9177|9175|9178.5|9176.5|9179.5|9177.5|9176.5|9174.5|463
1748966700000|2025-06-03 16:05:00|9179|9177|9177.5|9175.5|9179.5|9177.5|9177.5|9175.5|416
1748967000000|2025-06-03 16:10:00|9177|9175|9178|9176|9178.5|9176.5|9175.5|9173.5|175
1748967300000|2025-06-03 16:15:00|9177.5|9175.5|9175.5|9173.5|9180.5|9178.5|9175.5|9173.5|221
1748967600000|2025-06-03 16:20:00|9176|9174|9175.5|9173.5|9176.5|9174.5|9175.5|9173.5|249
1748967900000|2025-06-03 16:25:00|9174.5|9172.5|9173.5|9171.5|9175.5|9173.5|9172.5|9170.5|396
1748968200000|2025-06-03 16:30:00|9174.5|9172.5|9174.5|9172.5|9175.5|9173.5|9172.5|9170.5|292
1748968500000|2025-06-03 16:35:00|9174|9172|9174.5|9172.5|9174.5|9172.5|9172.5|9170.5|160
1748968800000|2025-06-03 16:40:00|9174|9172|9175.5|9173.5|9175.5|9173.5|9173.5|9171.5|363
1748969100000|2025-06-03 16:45:00|9176|9174|9174.5|9172.5|9176.5|9174.5|9174|9172|160
1748969400000|2025-06-03 16:50:00|9175|9173|9175.5|9173.5|9176.5|9174.5|9174.5|9172.5|243
1748969700000|2025-06-03 16:55:00|9176|9174|9176|9174|9176|9174|9174|9172|431
1749020400000|2025-06-04 07:00:00|9182.5|9180.5|9184.5|9182.5|9191.5|9189.5|9180.5|9178.5|1578
1749020700000|2025-06-04 07:05:00|9184|9182|9184.5|9182.5|9188.5|9186.5|9182.5|9180.5|801
1749021000000|2025-06-04 07:10:00|9185.5|9183.5|9184.5|9182.5|9189.5|9187.5|9184.5|9182.5|689
1749021300000|2025-06-04 07:15:00|9188.5|9186.5|9179.5|9177.5|9188.5|9186.5|9178.5|9176.5|878
1749021600000|2025-06-04 07:20:00|9179|9177|9180|9178|9180.5|9178.5|9177.5|9175.5|542
1749021900000|2025-06-04 07:25:00|9179.5|9177.5|9180.5|9178.5|9181.5|9179.5|9177.5|9175.5|374
1749022200000|2025-06-04 07:30:00|9179.5|9177.5|9172.5|9170.5|9180.5|9178.5|9171.5|9169.5|955
1749022500000|2025-06-04 07:35:00|9171.5|9169.5|9169.5|9167.5|9172.5|9170.5|9167.5|9165.5|924
1749022800000|2025-06-04 07:40:00|9170.5|9168.5|9169.5|9167.5|9172|9170|9167.5|9165.5|788
1749023100000|2025-06-04 07:45:00|9167|9165|9166.5|9164.5|9168.5|9166.5|9164.5|9162.5|643
1749023400000|2025-06-04 07:50:00|9165.5|9163.5|9167.5|9165.5|9168.5|9166.5|9163.5|9161.5|635
1749023700000|2025-06-04 07:55:00|9166.5|9164.5|9164.5|9162.5|9166.5|9164.5|9161.5|9159.5|610
1749024000000|2025-06-04 08:00:00|9163.5|9161.5|9160.5|9158.5|9165.5|9163.5|9159.5|9157.5|1117
1749024300000|2025-06-04 08:05:00|9159.5|9157.5|9155|9153|9160.5|9158.5|9154.5|9152.5|1483
1749024600000|2025-06-04 08:10:00|9154.5|9152.5|9157.5|9155.5|9158.5|9156.5|9154.5|9152.5|1215
1749024900000|2025-06-04 08:15:00|9156.5|9154.5|9153.5|9151.5|9157.5|9155.5|9152.5|9150.5|1399
1749025200000|2025-06-04 08:20:00|9154.5|9152.5|9156.5|9154.5|9156.5|9154.5|9152.5|9150.5|1027
1749025500000|2025-06-04 08:25:00|9155.5|9153.5|9157.5|9155.5|9158.5|9156.5|9155.5|9153.5|941
1749025800000|2025-06-04 08:30:00|9156.5|9154.5|9157.5|9155.5|9160.5|9158.5|9154.5|9152.5|1720
1749026100000|2025-06-04 08:35:00|9156.5|9154.5|9156.5|9154.5|9158.5|9156.5|9155.5|9153.5|594
1749026400000|2025-06-04 08:40:00|9155.5|9153.5|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|539
1749026700000|2025-06-04 08:45:00|9155.5|9153.5|9152.5|9150.5|9156.5|9154.5|9152.5|9150.5|796
1749027000000|2025-06-04 08:50:00|9153.5|9151.5|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|1183
1749027300000|2025-06-04 08:55:00|9150.5|9148.5|9150.5|9148.5|9151.5|9149.5|9147.5|9145.5|2187
1749027600000|2025-06-04 09:00:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9145.5|9143.5|3178
1749027900000|2025-06-04 09:05:00|9150.5|9148.5|9154.5|9152.5|9154.5|9152.5|9150.5|9148.5|1180
1749028200000|2025-06-04 09:10:00|9155.5|9153.5|9150.5|9148.5|9156.5|9154.5|9149.5|9147.5|1195
1749028500000|2025-06-04 09:15:00|9151|9149|9149.5|9147.5|9151|9149|9147.5|9145.5|587
1749028800000|2025-06-04 09:20:00|9148.5|9146.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|708
1749029100000|2025-06-04 09:25:00|9149.5|9147.5|9148.5|9146.5|9152.5|9150.5|9148.5|9146.5|1030
1749029400000|2025-06-04 09:30:00|9147.5|9145.5|9149.5|9147.5|9150.5|9148.5|9146.5|9144.5|477
1749029700000|2025-06-04 09:35:00|9148.5|9146.5|9146.5|9144.5|9150.5|9148.5|9145.5|9143.5|941
1749030000000|2025-06-04 09:40:00|9147.5|9145.5|9151.5|9149.5|9151.5|9149.5|9147.5|9145.5|1005
1749030300000|2025-06-04 09:45:00|9150.5|9148.5|9148.5|9146.5|9150.5|9148.5|9146|9144|939
1749030600000|2025-06-04 09:50:00|9147.5|9145.5|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|641
1749030900000|2025-06-04 09:55:00|9149|9147|9152.5|9150.5|9153.5|9151.5|9149|9147|748
1749031200000|2025-06-04 10:00:00|9153.5|9151.5|9156.5|9154.5|9157.5|9155.5|9152.5|9150.5|702
1749031500000|2025-06-04 10:05:00|9157.5|9155.5|9160.5|9158.5|9164|9162|9157.5|9155.5|1570
1749031800000|2025-06-04 10:10:00|9160|9158|9163.5|9161.5|9164.5|9162.5|9160|9158|988
1749032100000|2025-06-04 10:15:00|9164.5|9162.5|9166.5|9164.5|9168.5|9166.5|9163.5|9161.5|1433
1749032400000|2025-06-04 10:20:00|9167.5|9165.5|9171.5|9169.5|9171.5|9169.5|9167.5|9165.5|841
1749032700000|2025-06-04 10:25:00|9170.5|9168.5|9170.5|9168.5|9171.5|9169.5|9168.5|9166.5|974
1749033000000|2025-06-04 10:30:00|9170|9168|9172.5|9170.5|9173.5|9171.5|9169.5|9167.5|694
1749033300000|2025-06-04 10:35:00|9171.5|9169.5|9170.5|9168.5|9172.5|9170.5|9170.5|9168.5|496
1749033600000|2025-06-04 10:40:00|9169.5|9167.5|9170.5|9168.5|9170.5|9168.5|9168.5|9166.5|611
1749033900000|2025-06-04 10:45:00|9170|9168|9170.5|9168.5|9171.5|9169.5|9169.5|9167.5|324
1749034200000|2025-06-04 10:50:00|9171.5|9169.5|9166.5|9164.5|9171.5|9169.5|9166.5|9164.5|796
1749034500000|2025-06-04 10:55:00|9167|9165|9168.5|9166.5|9169.5|9167.5|9166.5|9164.5|292
1749034800000|2025-06-04 11:00:00|9169.5|9167.5|9167.5|9165.5|9169.5|9167.5|9165.5|9163.5|602
1749035100000|2025-06-04 11:05:00|9168.5|9166.5|9170.5|9168.5|9173.5|9171.5|9168.5|9166.5|585
1749035400000|2025-06-04 11:10:00|9169.5|9167.5|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|585
1749035700000|2025-06-04 11:15:00|9170|9168|9166.5|9164.5|9170.5|9168.5|9166.5|9164.5|503
1749036000000|2025-06-04 11:20:00|9166|9164|9162.5|9160.5|9166.5|9164.5|9162.5|9160.5|543
1749036300000|2025-06-04 11:25:00|9163.5|9161.5|9161.5|9159.5|9164.5|9162.5|9161.5|9159.5|494
1749036600000|2025-06-04 11:30:00|9162|9160|9159.5|9157.5|9162.5|9160.5|9157.5|9155.5|714
1749036900000|2025-06-04 11:35:00|9158.5|9156.5|9159.5|9157.5|9161.5|9159.5|9158.5|9156.5|654
1749037200000|2025-06-04 11:40:00|9158.5|9156.5|9161.5|9159.5|9162|9160|9158.5|9156.5|720
1749037500000|2025-06-04 11:45:00|9160.5|9158.5|9160.5|9158.5|9161.5|9159.5|9158.5|9156.5|643
1749037800000|2025-06-04 11:50:00|9159.5|9157.5|9159.5|9157.5|9161.5|9159.5|9159.5|9157.5|605
1749038100000|2025-06-04 11:55:00|9158.5|9156.5|9162.5|9160.5|9162.5|9160.5|9158.5|9156.5|823
1749038400000|2025-06-04 12:00:00|9161.5|9159.5|9168.5|9166.5|9169.5|9167.5|9161.5|9159.5|685
1749038700000|2025-06-04 12:05:00|9169|9167|9165.5|9163.5|9169|9167|9164.5|9162.5|587
1749039000000|2025-06-04 12:10:00|9165|9163|9163.5|9161.5|9166.5|9164.5|9162.5|9160.5|250
1749039300000|2025-06-04 12:15:00|9168|9165|9176.5|9174.5|9179.5|9177.5|9168|9165|1838
1749039600000|2025-06-04 12:20:00|9177.5|9175.5|9183.5|9181.5|9184.5|9182.5|9175.5|9173.5|1416
1749039900000|2025-06-04 12:25:00|9184.5|9182.5|9185.5|9183.5|9185.5|9183.5|9180.5|9178.5|1441
1749040200000|2025-06-04 12:30:00|9186.5|9184.5|9189.5|9187.5|9190.5|9188.5|9184.5|9182.5|1356
1749040500000|2025-06-04 12:35:00|9188.5|9186.5|9192.5|9190.5|9194.5|9192.5|9188.5|9186.5|1437
1749040800000|2025-06-04 12:40:00|9193|9191|9195.5|9193.5|9197.5|9195.5|9191.5|9189.5|1593
1749041100000|2025-06-04 12:45:00|9196|9194|9193.5|9191.5|9197.5|9195.5|9191.5|9189.5|1332
1749041400000|2025-06-04 12:50:00|9192.5|9190.5|9188.5|9186.5|9196.5|9194.5|9186.5|9184.5|1282
1749041700000|2025-06-04 12:55:00|9189.5|9187.5|9192.5|9190.5|9193.5|9191.5|9188.5|9186.5|1925
1749042000000|2025-06-04 13:00:00|9193.5|9191.5|9185.5|9183.5|9194.5|9192.5|9184.5|9182.5|2699
1749042300000|2025-06-04 13:05:00|9186.5|9184.5|9182.5|9180.5|9188.5|9186.5|9182.5|9180.5|1300
1749042600000|2025-06-04 13:10:00|9183|9181|9184.5|9182.5|9185.5|9183.5|9181.5|9179.5|492
1749042900000|2025-06-04 13:15:00|9184|9182|9186.5|9184.5|9186.5|9184.5|9181.5|9179.5|901
1749043200000|2025-06-04 13:20:00|9185.5|9183.5|9189.5|9187.5|9189.5|9187.5|9184.5|9182.5|711
1749043500000|2025-06-04 13:25:00|9190.5|9188.5|9189.5|9187.5|9192.5|9190.5|9187.5|9185.5|857
1749043800000|2025-06-04 13:30:00|9188.5|9186.5|9184.5|9182.5|9189.5|9187.5|9182.5|9180.5|1544
1749044100000|2025-06-04 13:35:00|9183.5|9181.5|9180.5|9178.5|9185.5|9183.5|9179.5|9177.5|884
1749044400000|2025-06-04 13:40:00|9180|9178|9178.5|9176.5|9180|9178|9176.5|9174.5|1046
1749044700000|2025-06-04 13:45:00|9178|9176|9178.5|9176.5|9178.5|9176.5|9175|9173|1418
1749045000000|2025-06-04 13:50:00|9177.5|9175.5|9180.5|9178.5|9180.5|9178.5|9177.5|9175.5|910
1749045300000|2025-06-04 13:55:00|9180|9178|9178.5|9176.5|9182.5|9180.5|9176.5|9174.5|1569
1749045600000|2025-06-04 14:00:00|9187|9184|9187.5|9185.5|9191|9189|9177.5|9175.5|3245
1749045900000|2025-06-04 14:05:00|9188.5|9186.5|9196.5|9194.5|9198.5|9196.5|9187.5|9185.5|3623
1749046200000|2025-06-04 14:10:00|9195.5|9193.5|9195.5|9193.5|9200|9198|9192.5|9190.5|2420
1749046500000|2025-06-04 14:15:00|9196.5|9194.5|9192.5|9190.5|9197.5|9195.5|9192.5|9190.5|871
1749046800000|2025-06-04 14:20:00|9191.5|9189.5|9192.5|9190.5|9196|9194|9190.5|9188.5|1271
1749047100000|2025-06-04 14:25:00|9192|9190|9190.5|9188.5|9193.5|9191.5|9188.5|9186.5|1165
1749047400000|2025-06-04 14:30:00|9191.5|9189.5|9191.5|9189.5|9192.5|9190.5|9189.5|9187.5|852
1749047700000|2025-06-04 14:35:00|9190.5|9188.5|9195|9193|9195.5|9193.5|9187.5|9185.5|1214
1749048000000|2025-06-04 14:40:00|9195.5|9193.5|9202|9200|9202.5|9200.5|9195.5|9193.5|987
1749048300000|2025-06-04 14:45:00|9202.5|9200.5|9200.5|9198.5|9202.5|9200.5|9198.5|9196.5|1363
1749048600000|2025-06-04 14:50:00|9201.5|9199.5|9198.5|9196.5|9202.5|9200.5|9196.5|9194.5|949
1749048900000|2025-06-04 14:55:00|9199.5|9197.5|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|771
1749049200000|2025-06-04 15:00:00|9200.5|9198.5|9197.5|9195.5|9202.5|9200.5|9196.5|9194.5|1914
1749049500000|2025-06-04 15:05:00|9197|9195|9197.5|9195.5|9199.5|9197.5|9195.5|9193.5|1319
1749049800000|2025-06-04 15:10:00|9198.5|9196.5|9193.5|9191.5|9198.5|9196.5|9192.5|9190.5|1982
1749050100000|2025-06-04 15:15:00|9192.5|9190.5|9202.5|9200.5|9203|9201|9192.5|9190.5|1304
1749050400000|2025-06-04 15:20:00|9203.5|9201.5|9206.5|9204.5|9207.5|9205.5|9203.5|9201.5|931
1749050700000|2025-06-04 15:25:00|9207.5|9205.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|1214
1749051000000|2025-06-04 15:30:00|9206.5|9204.5|9209.5|9207.5|9209.5|9207.5|9205.5|9203.5|915
1749051300000|2025-06-04 15:35:00|9208.5|9206.5|9201|9199|9209.5|9207.5|9200.5|9198.5|769
1749051600000|2025-06-04 15:40:00|9201.5|9199.5|9205.5|9203.5|9205.5|9203.5|9200.5|9198.5|451
1749051900000|2025-06-04 15:45:00|9204.5|9202.5|9206.5|9204.5|9206.5|9204.5|9203.5|9201.5|553
1749052200000|2025-06-04 15:50:00|9207|9205|9207.5|9205.5|9208.5|9206.5|9205.5|9203.5|346
1749052500000|2025-06-04 15:55:00|9208.5|9206.5|9209.5|9207.5|9209.5|9207.5|9207.5|9205.5|809
1749052800000|2025-06-04 16:00:00|9210|9208|9215.5|9213.5|9216.5|9214.5|9210|9208|888
1749053100000|2025-06-04 16:05:00|9216.5|9214.5|9218.5|9216.5|9218.5|9216.5|9216.5|9214.5|211
1749053400000|2025-06-04 16:10:00|9218|9216|9218.5|9216.5|9219.5|9217.5|9216.5|9214.5|258
1749053700000|2025-06-04 16:15:00|9217.5|9215.5|9218|9216|9220.5|9218.5|9217.5|9215.5|385
1749054000000|2025-06-04 16:20:00|9218.5|9216.5|9220.5|9218.5|9220.5|9218.5|9217.5|9215.5|260
1749054300000|2025-06-04 16:25:00|9220|9218|9221.5|9219.5|9222.5|9220.5|9219.5|9217.5|376
1749054600000|2025-06-04 16:30:00|9220.5|9218.5|9219.5|9217.5|9221.5|9219.5|9217.5|9215.5|299
1749054900000|2025-06-04 16:35:00|9220.5|9218.5|9218.5|9216.5|9220.5|9218.5|9218|9216|227
1749055200000|2025-06-04 16:40:00|9218|9216|9218.5|9216.5|9219.5|9217.5|9216.5|9214.5|226
1749055500000|2025-06-04 16:45:00|9219.5|9217.5|9221|9219|9222|9220|9219.5|9217.5|445
1749055800000|2025-06-04 16:50:00|9221.5|9219.5|9221.5|9219.5|9222.5|9220.5|9220.5|9218.5|203
1749056100000|2025-06-04 16:55:00|9222|9220|9220|9218|9222.5|9220.5|9218.5|9216.5|379
1749106800000|2025-06-05 07:00:00|9205.5|9203.5|9218.5|9216.5|9218.5|9216.5|9202.5|9200.5|2981
1749107100000|2025-06-05 07:05:00|9219.5|9217.5|9214|9212|9219.5|9217.5|9213.5|9211.5|1890
1749107400000|2025-06-05 07:10:00|9213.5|9211.5|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|1735
1749107700000|2025-06-05 07:15:00|9211.5|9209.5|9215.5|9213.5|9220.5|9218.5|9211.5|9209.5|1400
1749108000000|2025-06-05 07:20:00|9216.5|9214.5|9208.5|9206.5|9216.5|9214.5|9207.5|9205.5|1611
1749108300000|2025-06-05 07:25:00|9207.5|9205.5|9209.5|9207.5|9210.5|9208.5|9206.5|9204.5|889
1749108600000|2025-06-05 07:30:00|9209|9207|9205.5|9203.5|9211.5|9209.5|9204.5|9202.5|1436
1749108900000|2025-06-05 07:35:00|9204.5|9202.5|9212.5|9210.5|9214.5|9212.5|9204.5|9202.5|2278
1749109200000|2025-06-05 07:40:00|9211.5|9209.5|9208.5|9206.5|9212.5|9210.5|9208.5|9206.5|1173
1749109500000|2025-06-05 07:45:00|9207.5|9205.5|9206.5|9204.5|9208.5|9206.5|9203|9201|900
1749109800000|2025-06-05 07:50:00|9205.5|9203.5|9202.5|9200.5|9206.5|9204.5|9202.5|9200.5|677
1749110100000|2025-06-05 07:55:00|9202|9200|9203.5|9201.5|9204|9202|9200.5|9198.5|696
1749110400000|2025-06-05 08:00:00|9202.5|9200.5|9203.5|9201.5|9206.5|9204.5|9201.5|9199.5|1217
1749110700000|2025-06-05 08:05:00|9203|9201|9205.5|9203.5|9206.5|9204.5|9202.5|9200.5|640
1749111000000|2025-06-05 08:10:00|9205|9203|9202|9200|9205|9203|9201.5|9199.5|305
1749111300000|2025-06-05 08:15:00|9201.5|9199.5|9202.5|9200.5|9205.5|9203.5|9200.5|9198.5|1085
1749111600000|2025-06-05 08:20:00|9201.5|9199.5|9205.5|9203.5|9208.5|9206.5|9201.5|9199.5|806
1749111900000|2025-06-05 08:25:00|9204.5|9202.5|9204.5|9202.5|9205.5|9203.5|9202|9200|616
1749112200000|2025-06-05 08:30:00|9204|9202|9213.5|9211.5|9213.5|9211.5|9203.5|9201.5|2041
1749112500000|2025-06-05 08:35:00|9212.5|9210.5|9211.5|9209.5|9213.5|9211.5|9210.5|9208.5|833
1749112800000|2025-06-05 08:40:00|9211|9209|9218.5|9216.5|9218.5|9216.5|9210.5|9208.5|612
1749113100000|2025-06-05 08:45:00|9219.5|9217.5|9226.5|9224.5|9227.5|9225.5|9218.5|9216.5|1385
1749113400000|2025-06-05 08:50:00|9227|9225|9232.5|9230.5|9233.5|9231.5|9224.5|9222.5|1022
1749113700000|2025-06-05 08:55:00|9233.5|9231.5|9238.5|9236.5|9239.5|9237.5|9232.5|9230.5|1333
1749114000000|2025-06-05 09:00:00|9239.5|9237.5|9240.5|9238.5|9245.5|9243.5|9238.5|9236.5|2417
1749114300000|2025-06-05 09:05:00|9239.5|9237.5|9238.5|9236.5|9242.5|9240.5|9237.5|9235.5|1020
1749114600000|2025-06-05 09:10:00|9239.5|9237.5|9242.5|9240.5|9244.5|9242.5|9238|9236|1120
1749114900000|2025-06-05 09:15:00|9243|9241|9240.5|9238.5|9243.5|9241.5|9237.5|9235.5|1478
1749115200000|2025-06-05 09:20:00|9241|9239|9241.5|9239.5|9243.5|9241.5|9238.5|9236.5|1470
1749115500000|2025-06-05 09:25:00|9242|9240|9240.5|9238.5|9244.5|9242.5|9239.5|9237.5|987
1749115800000|2025-06-05 09:30:00|9241.5|9239.5|9243.5|9241.5|9247.5|9245.5|9241.5|9239.5|1341
1749116100000|2025-06-05 09:35:00|9244.5|9242.5|9238.5|9236.5|9244.5|9242.5|9238.5|9236.5|881
1749116400000|2025-06-05 09:40:00|9237.5|9235.5|9235.5|9233.5|9238.5|9236.5|9234.5|9232.5|856
1749116700000|2025-06-05 09:45:00|9236.5|9234.5|9238.5|9236.5|9239.5|9237.5|9235.5|9233.5|1003
1749117000000|2025-06-05 09:50:00|9237.5|9235.5|9242.5|9240.5|9243.5|9241.5|9237.5|9235.5|807
1749117300000|2025-06-05 09:55:00|9241.5|9239.5|9236.5|9234.5|9241.5|9239.5|9236.5|9234.5|926
1749117600000|2025-06-05 10:00:00|9237|9235|9232.5|9230.5|9237.5|9235.5|9232.5|9230.5|1273
1749117900000|2025-06-05 10:05:00|9231.5|9229.5|9229|9227|9233.5|9231.5|9229|9227|1822
1749118200000|2025-06-05 10:10:00|9230|9228|9226.5|9224.5|9230|9228|9224.5|9222.5|2881
1749118500000|2025-06-05 10:15:00|9227.5|9225.5|9231.5|9229.5|9231.5|9229.5|9225.5|9223.5|1142
1749118800000|2025-06-05 10:20:00|9232.5|9230.5|9231.5|9229.5|9232.5|9230.5|9227.5|9225.5|1550
1749119100000|2025-06-05 10:25:00|9231|9229|9227.5|9225.5|9232.5|9230.5|9227.5|9225.5|481
1749119400000|2025-06-05 10:30:00|9228|9226|9226.5|9224.5|9229.5|9227.5|9225.5|9223.5|474
1749119700000|2025-06-05 10:35:00|9227|9225|9229.5|9227.5|9229.5|9227.5|9225.5|9223.5|522
1749120000000|2025-06-05 10:40:00|9230.5|9228.5|9235.5|9233.5|9235.5|9233.5|9229.5|9227.5|1098
1749120300000|2025-06-05 10:45:00|9236.5|9234.5|9233.5|9231.5|9236.5|9234.5|9233.5|9231.5|950
1749120600000|2025-06-05 10:50:00|9234.5|9232.5|9239.5|9237.5|9240.5|9238.5|9233.5|9231.5|338
1749120900000|2025-06-05 10:55:00|9238.5|9236.5|9238.5|9236.5|9239.5|9237.5|9237.5|9235.5|548
1749121200000|2025-06-05 11:00:00|9239.5|9237.5|9242.5|9240.5|9243|9241|9239.5|9237.5|842
1749121500000|2025-06-05 11:05:00|9241.5|9239.5|9240|9238|9245.5|9243.5|9239.5|9237.5|653
1749121800000|2025-06-05 11:10:00|9239.5|9237.5|9240|9238|9240.5|9238.5|9237.5|9235.5|452
1749122100000|2025-06-05 11:15:00|9240.5|9238.5|9241.5|9239.5|9244.5|9242.5|9240|9238|504
1749122400000|2025-06-05 11:20:00|9242.5|9240.5|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|867
1749122700000|2025-06-05 11:25:00|9241.5|9239.5|9240.5|9238.5|9245.5|9243.5|9239.5|9237.5|1174
1749123000000|2025-06-05 11:30:00|9239.5|9237.5|9239.5|9237.5|9240.5|9238.5|9237|9235|713
1749123300000|2025-06-05 11:35:00|9238.5|9236.5|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|314
1749123600000|2025-06-05 11:40:00|9239.5|9237.5|9244.5|9242.5|9244.5|9242.5|9239.5|9237.5|634
1749123900000|2025-06-05 11:45:00|9245|9243|9240.5|9238.5|9245.5|9243.5|9239.5|9237.5|628
1749124200000|2025-06-05 11:50:00|9241|9239|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|526
1749124500000|2025-06-05 11:55:00|9243|9241|9242.5|9240.5|9243.5|9241.5|9241.5|9239.5|404
1749124800000|2025-06-05 12:00:00|9243.5|9241.5|9241|9239|9243.5|9241.5|9237.5|9235.5|1319
1749125100000|2025-06-05 12:05:00|9241.5|9239.5|9246.5|9244.5|9247.5|9245.5|9240.5|9238.5|1211
1749125400000|2025-06-05 12:10:00|9247|9245|9248|9246|9250|9248|9246.5|9244.5|1226
1749125700000|2025-06-05 12:15:00|9247|9245|9249.5|9247.5|9254.5|9252.5|9244.5|9242.5|1221
1749126000000|2025-06-05 12:20:00|9248.5|9246.5|9245.5|9243.5|9250.5|9248.5|9241.5|9239.5|1398
1749126300000|2025-06-05 12:25:00|9246.5|9244.5|9255|9253|9256.5|9254.5|9245.5|9243.5|1256
1749126600000|2025-06-05 12:30:00|9257.5|9255.5|9253.5|9251.5|9262.5|9260.5|9253.5|9251.5|2002
1749126900000|2025-06-05 12:35:00|9252.5|9250.5|9256|9254|9257.5|9255.5|9252.5|9250.5|1078
1749127200000|2025-06-05 12:40:00|9256.5|9254.5|9254.5|9252.5|9256.5|9254.5|9248|9246|1130
1749127500000|2025-06-05 12:45:00|9253.5|9251.5|9240.5|9238.5|9254.5|9252.5|9240.5|9238.5|1924
1749127800000|2025-06-05 12:50:00|9239.5|9237.5|9243.5|9241.5|9245|9243|9237.5|9235.5|1523
1749128100000|2025-06-05 12:55:00|9242.5|9240.5|9238.5|9236.5|9244.5|9242.5|9237.5|9235.5|1123
1749128400000|2025-06-05 13:00:00|9239.5|9237.5|9236.5|9234.5|9239.5|9237.5|9233.5|9231.5|1542
1749128700000|2025-06-05 13:05:00|9235.5|9233.5|9228.5|9226.5|9235.5|9233.5|9226.5|9224.5|2130
1749129000000|2025-06-05 13:10:00|9229.5|9227.5|9223.5|9221.5|9229.5|9227.5|9221.5|9219.5|2810
1749129300000|2025-06-05 13:15:00|9224.5|9222.5|9217.5|9215.5|9226.5|9224.5|9216|9214|2570
1749129600000|2025-06-05 13:20:00|9218.5|9216.5|9214.5|9212.5|9218.5|9216.5|9209.5|9207.5|1770
1749129900000|2025-06-05 13:25:00|9214|9212|9221.5|9219.5|9222.5|9220.5|9211.5|9209.5|2642
1749130200000|2025-06-05 13:30:00|9222.5|9220.5|9227.5|9225.5|9227.5|9225.5|9218.5|9216.5|1734
1749130500000|2025-06-05 13:35:00|9228.5|9226.5|9227.5|9225.5|9230.5|9228.5|9226.5|9224.5|1454
1749130800000|2025-06-05 13:40:00|9227|9225|9229.5|9227.5|9230.5|9228.5|9225.5|9223.5|2002
1749131100000|2025-06-05 13:45:00|9229|9227|9230.5|9228.5|9236.5|9234.5|9228.5|9226.5|1179
1749131400000|2025-06-05 13:50:00|9229.5|9227.5|9228.5|9226.5|9231.5|9229.5|9227.5|9225.5|2758
1749131700000|2025-06-05 13:55:00|9227.5|9225.5|9230.5|9228.5|9231.5|9229.5|9227.5|9225.5|2020
1749132000000|2025-06-05 14:00:00|9229.5|9227.5|9237.5|9235.5|9237.5|9235.5|9224.5|9222.5|1966
1749132300000|2025-06-05 14:05:00|9236.5|9234.5|9235.5|9233.5|9236.5|9234.5|9232.5|9230.5|1090
1749132600000|2025-06-05 14:10:00|9235|9233|9235.5|9233.5|9235.5|9233.5|9232.5|9230.5|1263
1749132900000|2025-06-05 14:15:00|9234.5|9232.5|9233.5|9231.5|9237.5|9235.5|9232|9230|1245
1749133200000|2025-06-05 14:20:00|9234.5|9232.5|9227.5|9225.5|9234.5|9232.5|9226.5|9224.5|1474
1749133500000|2025-06-05 14:25:00|9226.5|9224.5|9222.5|9220.5|9227.5|9225.5|9222.5|9220.5|1996
1749133800000|2025-06-05 14:30:00|9223.5|9221.5|9213.5|9211.5|9223.5|9221.5|9213.5|9211.5|2791
1749134100000|2025-06-05 14:35:00|9214.5|9212.5|9212.5|9210.5|9220.5|9218.5|9209|9207|2410
1749134400000|2025-06-05 14:40:00|9211.5|9209.5|9208.5|9206.5|9216.5|9214.5|9206|9204|2784
1749134700000|2025-06-05 14:45:00|9209|9207|9210.5|9208.5|9210.5|9208.5|9203.5|9201.5|1653
1749135000000|2025-06-05 14:50:00|9209.5|9207.5|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|1157
1749135300000|2025-06-05 14:55:00|9208.5|9206.5|9205.5|9203.5|9209.5|9207.5|9204.5|9202.5|1336
1749135600000|2025-06-05 15:00:00|9205|9203|9196|9194|9205.5|9203.5|9196|9194|2319
1749135900000|2025-06-05 15:05:00|9196.5|9194.5|9193.5|9191.5|9198.5|9196.5|9191.5|9189.5|1879
1749136200000|2025-06-05 15:10:00|9192.5|9190.5|9195.5|9193.5|9196.5|9194.5|9192.5|9190.5|2233
1749136500000|2025-06-05 15:15:00|9196.5|9194.5|9193.5|9191.5|9196.5|9194.5|9190.5|9188.5|2158
1749136800000|2025-06-05 15:20:00|9192.5|9190.5|9197.5|9195.5|9197.5|9195.5|9192.5|9190.5|1122
1749137100000|2025-06-05 15:25:00|9198.5|9196.5|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|1906
1749137400000|2025-06-05 15:30:00|9197.5|9195.5|9203.5|9201.5|9203.5|9201.5|9197.5|9195.5|1845
1749137700000|2025-06-05 15:35:00|9203|9201|9202.5|9200.5|9203.5|9201.5|9200.5|9198.5|1507
1749138000000|2025-06-05 15:40:00|9202|9200|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|1118
1749138300000|2025-06-05 15:45:00|9203|9201|9202|9200|9203.5|9201.5|9201.5|9199.5|931
1749138600000|2025-06-05 15:50:00|9201.5|9199.5|9206.5|9204.5|9207.5|9205.5|9201.5|9199.5|533
1749138900000|2025-06-05 15:55:00|9204.5|9202.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|902
1749139200000|2025-06-05 16:00:00|9206|9204|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|724
1749139500000|2025-06-05 16:05:00|9205.5|9203.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|359
1749139800000|2025-06-05 16:10:00|9205.5|9203.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|352
1749140100000|2025-06-05 16:15:00|9206|9204|9204.5|9202.5|9207.5|9205.5|9203.5|9201.5|506
1749140400000|2025-06-05 16:20:00|9205.5|9203.5|9204.5|9202.5|9206.5|9204.5|9202.5|9200.5|310
1749140700000|2025-06-05 16:25:00|9205.5|9203.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|291
1749141000000|2025-06-05 16:30:00|9205|9203|9202.5|9200.5|9205|9203|9200.5|9198.5|311
1749141300000|2025-06-05 16:35:00|9203|9201|9201.5|9199.5|9203.5|9201.5|9199.5|9197.5|415
1749141600000|2025-06-05 16:40:00|9202.5|9200.5|9203.5|9201.5|9203.5|9201.5|9200.5|9198.5|307
1749141900000|2025-06-05 16:45:00|9204.5|9202.5|9209.5|9207.5|9210.5|9208.5|9204.5|9202.5|639
1749142200000|2025-06-05 16:50:00|9208.5|9206.5|9208.5|9206.5|9210.5|9208.5|9207.5|9205.5|294
1749142500000|2025-06-05 16:55:00|9209|9207|9209.5|9207.5|9211|9209|9208.5|9206.5|249
1749193200000|2025-06-06 07:00:00|9205.5|9203.5|9215.5|9213.5|9217.5|9215.5|9202.5|9200.5|1759
1749193500000|2025-06-06 07:05:00|9216.5|9214.5|9212.5|9210.5|9216.5|9214.5|9209.5|9207.5|1551
1749193800000|2025-06-06 07:10:00|9211.5|9209.5|9215.5|9213.5|9216.5|9214.5|9210.5|9208.5|878
1749194100000|2025-06-06 07:15:00|9214.5|9212.5|9216.5|9214.5|9216.5|9214.5|9211.5|9209.5|1013
1749194400000|2025-06-06 07:20:00|9215.5|9213.5|9216.5|9214.5|9220.5|9218.5|9215.5|9213.5|1026
1749194700000|2025-06-06 07:25:00|9217|9215|9221.5|9219.5|9221.5|9219.5|9214.5|9212.5|559
1749195000000|2025-06-06 07:30:00|9220.5|9218.5|9223.5|9221.5|9224.5|9222.5|9220.5|9218.5|1201
1749195300000|2025-06-06 07:35:00|9222.5|9220.5|9221.5|9219.5|9224.5|9222.5|9221.5|9219.5|1353
1749195600000|2025-06-06 07:40:00|9222.5|9220.5|9224.5|9222.5|9225.5|9223.5|9220.5|9218.5|1717
1749195900000|2025-06-06 07:45:00|9225.5|9223.5|9231.5|9229.5|9231.5|9229.5|9224|9222|1210
1749196200000|2025-06-06 07:50:00|9230.5|9228.5|9227.5|9225.5|9231.5|9229.5|9227.5|9225.5|840
1749196500000|2025-06-06 07:55:00|9227|9225|9226.5|9224.5|9228.5|9226.5|9224.5|9222.5|2171
1749196800000|2025-06-06 08:00:00|9225.5|9223.5|9226.5|9224.5|9226.5|9224.5|9224.5|9222.5|921
1749197100000|2025-06-06 08:05:00|9227.5|9225.5|9230.5|9228.5|9231.5|9229.5|9226.5|9224.5|990
1749197400000|2025-06-06 08:10:00|9229.5|9227.5|9225.5|9223.5|9230.5|9228.5|9225.5|9223.5|820
1749197700000|2025-06-06 08:15:00|9226.5|9224.5|9225.5|9223.5|9227.5|9225.5|9225.5|9223.5|613
1749198000000|2025-06-06 08:20:00|9226.5|9224.5|9227.5|9225.5|9230.5|9228.5|9225.5|9223.5|888
1749198300000|2025-06-06 08:25:00|9226.5|9224.5|9226.5|9224.5|9229|9227|9225.5|9223.5|775
1749198600000|2025-06-06 08:30:00|9226|9224|9225.5|9223.5|9227.5|9225.5|9223.5|9221.5|1026
1749198900000|2025-06-06 08:35:00|9224.5|9222.5|9229.5|9227.5|9230.5|9228.5|9224.5|9222.5|705
1749199200000|2025-06-06 08:40:00|9230.5|9228.5|9235.5|9233.5|9235.5|9233.5|9229.5|9227.5|1083
1749199500000|2025-06-06 08:45:00|9234.5|9232.5|9233.5|9231.5|9234.5|9232.5|9232.5|9230.5|277
1749199800000|2025-06-06 08:50:00|9234.5|9232.5|9236.5|9234.5|9237.5|9235.5|9233.5|9231.5|1996
1749200100000|2025-06-06 08:55:00|9235.5|9233.5|9234.5|9232.5|9235.5|9233.5|9233.5|9231.5|1150
1749200400000|2025-06-06 09:00:00|9235|9233|9235.5|9233.5|9236|9234|9233.5|9231.5|1417
1749200700000|2025-06-06 09:05:00|9236|9234|9234.5|9232.5|9236.5|9234.5|9232.5|9230.5|1376
1749201000000|2025-06-06 09:10:00|9234|9232|9229.5|9227.5|9234.5|9232.5|9228.5|9226.5|2082
1749201300000|2025-06-06 09:15:00|9230.5|9228.5|9229.5|9227.5|9230.5|9228.5|9228.5|9226.5|1145
1749201600000|2025-06-06 09:20:00|9230|9228|9231.5|9229.5|9232.5|9230.5|9228.5|9226.5|906
1749201900000|2025-06-06 09:25:00|9232.5|9230.5|9231.5|9229.5|9232.5|9230.5|9229.5|9227.5|791
1749202200000|2025-06-06 09:30:00|9232.5|9230.5|9232.5|9230.5|9232.5|9230.5|9230.5|9228.5|388
1749202500000|2025-06-06 09:35:00|9233.5|9231.5|9232.5|9230.5|9233.5|9231.5|9232.5|9230.5|740
1749202800000|2025-06-06 09:40:00|9231.5|9229.5|9232.5|9230.5|9233.5|9231.5|9230.5|9228.5|703
1749203100000|2025-06-06 09:45:00|9231.5|9229.5|9230.5|9228.5|9233|9231|9229.5|9227.5|461
1749203400000|2025-06-06 09:50:00|9231.5|9229.5|9229.5|9227.5|9232.5|9230.5|9229.5|9227.5|277
1749203700000|2025-06-06 09:55:00|9228.5|9226.5|9224.5|9222.5|9228.5|9226.5|9224.5|9222.5|1209
1749204000000|2025-06-06 10:00:00|9225.5|9223.5|9225.5|9223.5|9229.5|9227.5|9224.5|9222.5|1004
1749204300000|2025-06-06 10:05:00|9224.5|9222.5|9224.5|9222.5|9225.5|9223.5|9222.5|9220.5|847
1749204600000|2025-06-06 10:10:00|9224|9222|9219.5|9217.5|9224|9222|9219.5|9217.5|348
1749204900000|2025-06-06 10:15:00|9218.5|9216.5|9218.5|9216.5|9219.5|9217.5|9217.5|9215.5|972
1749205200000|2025-06-06 10:20:00|9219.5|9217.5|9219.5|9217.5|9220.5|9218.5|9217.5|9215.5|580
1749205500000|2025-06-06 10:25:00|9218.5|9216.5|9221.5|9219.5|9227.5|9225.5|9218.5|9216.5|1724
1749205800000|2025-06-06 10:30:00|9221|9219|9222.5|9220.5|9223.5|9221.5|9220.5|9218.5|366
1749206100000|2025-06-06 10:35:00|9222|9220|9221.5|9219.5|9223.5|9221.5|9220.5|9218.5|483
1749206400000|2025-06-06 10:40:00|9221|9219|9219.5|9217.5|9221.5|9219.5|9217.5|9215.5|619
1749206700000|2025-06-06 10:45:00|9218.5|9216.5|9220|9218|9220.5|9218.5|9218.5|9216.5|356
1749207000000|2025-06-06 10:50:00|9219.5|9217.5|9222.5|9220.5|9223.5|9221.5|9219.5|9217.5|443
1749207300000|2025-06-06 10:55:00|9222|9220|9218.5|9216.5|9222|9220|9217.5|9215.5|987
1749207600000|2025-06-06 11:00:00|9219.5|9217.5|9220.5|9218.5|9222.5|9220.5|9219.5|9217.5|876
1749207900000|2025-06-06 11:05:00|9219.5|9217.5|9216.5|9214.5|9219.5|9217.5|9215.5|9213.5|813
1749208200000|2025-06-06 11:10:00|9217.5|9215.5|9219.5|9217.5|9220.5|9218.5|9216.5|9214.5|639
1749208500000|2025-06-06 11:15:00|9220|9218|9218.5|9216.5|9221.5|9219.5|9216.5|9214.5|2135
1749208800000|2025-06-06 11:20:00|9217.5|9215.5|9217.5|9215.5|9217.5|9215.5|9214.5|9212.5|1099
1749209100000|2025-06-06 11:25:00|9218.5|9216.5|9219.5|9217.5|9221.5|9219.5|9218|9216|1147
1749209400000|2025-06-06 11:30:00|9220|9218|9215.5|9213.5|9220.5|9218.5|9214.5|9212.5|703
1749209700000|2025-06-06 11:35:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9212.5|9210.5|587
1749210000000|2025-06-06 11:40:00|9213.5|9211.5|9214.5|9212.5|9214.5|9212.5|9210.5|9208.5|461
1749210300000|2025-06-06 11:45:00|9213.5|9211.5|9211.5|9209.5|9214.5|9212.5|9211.5|9209.5|1155
1749210600000|2025-06-06 11:50:00|9212.5|9210.5|9214.5|9212.5|9214.5|9212.5|9211.5|9209.5|603
1749210900000|2025-06-06 11:55:00|9214|9212|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|494
1749211200000|2025-06-06 12:00:00|9213.5|9211.5|9215.5|9213.5|9217.5|9215.5|9213.5|9211.5|863
1749211500000|2025-06-06 12:05:00|9214.5|9212.5|9215.5|9213.5|9217.5|9215.5|9214.5|9212.5|486
1749211800000|2025-06-06 12:10:00|9216|9214|9214.5|9212.5|9216.5|9214.5|9213.5|9211.5|331
1749212100000|2025-06-06 12:15:00|9214|9212|9214.5|9212.5|9215.5|9213.5|9212.5|9210.5|578
1749212400000|2025-06-06 12:20:00|9213.5|9211.5|9212.5|9210.5|9215.5|9213.5|9211.5|9209.5|1048
1749212700000|2025-06-06 12:25:00|9212|9210|9220|9217|9220|9217|9210|9208|1370
1749213000000|2025-06-06 12:30:00|9219.5|9216.5|9201|9199|9219.5|9216.5|9196.5|9193.5|2994
1749213300000|2025-06-06 12:35:00|9200.5|9198.5|9195.5|9193.5|9202.5|9200.5|9193.5|9191.5|2254
1749213600000|2025-06-06 12:40:00|9194.5|9192.5|9197.5|9195.5|9197.5|9195.5|9191.5|9189.5|2446
1749213900000|2025-06-06 12:45:00|9196.5|9194.5|9185.5|9183.5|9197|9195|9184.5|9182.5|2349
1749214200000|2025-06-06 12:50:00|9184.5|9182.5|9185.5|9183.5|9186.5|9184.5|9180.5|9178.5|2144
1749214500000|2025-06-06 12:55:00|9184.5|9182.5|9177.5|9175.5|9185.5|9183.5|9177.5|9175.5|1434
1749214800000|2025-06-06 13:00:00|9176.5|9174.5|9179.5|9177.5|9181|9179|9173.5|9171.5|2515
1749215100000|2025-06-06 13:05:00|9180.5|9178.5|9189.5|9187.5|9190.5|9188.5|9180.5|9178.5|3201
1749215400000|2025-06-06 13:10:00|9189|9187|9188.5|9186.5|9192.5|9190.5|9186.5|9184.5|917
1749215700000|2025-06-06 13:15:00|9187.5|9185.5|9185.5|9183.5|9190.5|9188.5|9184.5|9182.5|1214
1749216000000|2025-06-06 13:20:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9185.5|9183.5|1150
1749216300000|2025-06-06 13:25:00|9187.5|9185.5|9185.5|9183.5|9188.5|9186.5|9184.5|9182.5|1057
1749216600000|2025-06-06 13:30:00|9185|9183|9190.5|9188.5|9192.5|9190.5|9183.5|9181.5|1525
1749216900000|2025-06-06 13:35:00|9189.5|9187.5|9187.5|9185.5|9190.5|9188.5|9185.5|9183.5|674
1749217200000|2025-06-06 13:40:00|9188.5|9186.5|9184.5|9182.5|9189.5|9187.5|9184.5|9182.5|570
1749217500000|2025-06-06 13:45:00|9184|9182|9183.5|9181.5|9184|9182|9180.5|9178.5|461
1749217800000|2025-06-06 13:50:00|9184.5|9182.5|9184.5|9182.5|9187.5|9185.5|9183.5|9181.5|1186
1749218100000|2025-06-06 13:55:00|9185.5|9183.5|9181.5|9179.5|9186.5|9184.5|9181.5|9179.5|1110
1749218400000|2025-06-06 14:00:00|9182.5|9180.5|9173.5|9171.5|9182.5|9180.5|9172|9170|2398
1749218700000|2025-06-06 14:05:00|9174.5|9172.5|9175.5|9173.5|9177.5|9175.5|9173.5|9171.5|940
1749219000000|2025-06-06 14:10:00|9174.5|9172.5|9184.5|9182.5|9184.5|9182.5|9174.5|9172.5|1442
1749219300000|2025-06-06 14:15:00|9185.5|9183.5|9188.5|9186.5|9189.5|9187.5|9183.5|9181.5|1755
1749219600000|2025-06-06 14:20:00|9187.5|9185.5|9190.5|9188.5|9191.5|9189.5|9185.5|9183.5|1539
1749219900000|2025-06-06 14:25:00|9191.5|9189.5|9195.5|9193.5|9197.5|9195.5|9190.5|9188.5|1649
1749220200000|2025-06-06 14:30:00|9194.5|9192.5|9193.5|9191.5|9195.5|9193.5|9193.5|9191.5|570
1749220500000|2025-06-06 14:35:00|9194.5|9192.5|9191.5|9189.5|9194.5|9192.5|9190.5|9188.5|658
1749220800000|2025-06-06 14:40:00|9192.5|9190.5|9185.5|9183.5|9192.5|9190.5|9185.5|9183.5|591
1749221100000|2025-06-06 14:45:00|9185|9183|9186.5|9184.5|9187.5|9185.5|9184.5|9182.5|685
1749221400000|2025-06-06 14:50:00|9187|9185|9187.5|9185.5|9190|9188|9187|9185|1389
1749221700000|2025-06-06 14:55:00|9188.5|9186.5|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|1573
1749222000000|2025-06-06 15:00:00|9187.5|9185.5|9181.5|9179.5|9188.5|9186.5|9181.5|9179.5|1431
1749222300000|2025-06-06 15:05:00|9182.5|9180.5|9180.5|9178.5|9183.5|9181.5|9178.5|9176.5|1502
1749222600000|2025-06-06 15:10:00|9179.5|9177.5|9185.5|9183.5|9185.5|9183.5|9178.5|9176.5|5898
1749222900000|2025-06-06 15:15:00|9185|9183|9179.5|9177.5|9185.5|9183.5|9177.5|9175.5|7700
1749223200000|2025-06-06 15:20:00|9180.5|9178.5|9182.5|9180.5|9186.5|9184.5|9179.5|9177.5|1157
1749223500000|2025-06-06 15:25:00|9183.5|9181.5|9183.5|9181.5|9185.5|9183.5|9180.5|9178.5|971
1749223800000|2025-06-06 15:30:00|9184.5|9182.5|9183.5|9181.5|9188.5|9186.5|9182.5|9180.5|1192
1749224100000|2025-06-06 15:35:00|9184.5|9182.5|9187.5|9185.5|9188.5|9186.5|9183.5|9181.5|403
1749224400000|2025-06-06 15:40:00|9188.5|9186.5|9182.5|9180.5|9188.5|9186.5|9182.5|9180.5|527
1749224700000|2025-06-06 15:45:00|9183.5|9181.5|9183.5|9181.5|9184.5|9182.5|9181.5|9179.5|599
1749225000000|2025-06-06 15:50:00|9182.5|9180.5|9183.5|9181.5|9185.5|9183.5|9182.5|9180.5|231
1749225300000|2025-06-06 15:55:00|9182.5|9180.5|9181.5|9179.5|9182.5|9180.5|9179.5|9177.5|494
1749225600000|2025-06-06 16:00:00|9181|9179|9180.5|9178.5|9182.5|9180.5|9180.5|9178.5|271
1749225900000|2025-06-06 16:05:00|9180|9178|9182.5|9180.5|9183.5|9181.5|9179.5|9177.5|225
1749226200000|2025-06-06 16:10:00|9183|9181|9181.5|9179.5|9184.5|9182.5|9181.5|9179.5|363
1749226500000|2025-06-06 16:15:00|9182.5|9180.5|9179.5|9177.5|9182.5|9180.5|9179.5|9177.5|387
1749226800000|2025-06-06 16:20:00|9179|9177|9180.5|9178.5|9182.5|9180.5|9179|9177|193
1749227100000|2025-06-06 16:25:00|9181|9179|9181.5|9179.5|9183.5|9181.5|9180.5|9178.5|114
1749227400000|2025-06-06 16:30:00|9182.5|9180.5|9182|9180|9183.5|9181.5|9181.5|9179.5|199
1749227700000|2025-06-06 16:35:00|9181.5|9179.5|9180.5|9178.5|9181.5|9179.5|9180.5|9178.5|102
1749228000000|2025-06-06 16:40:00|9179.5|9177.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|315
1749228300000|2025-06-06 16:45:00|9177.5|9175.5|9178.5|9176.5|9178.5|9176.5|9177.5|9175.5|223
1749228600000|2025-06-06 16:50:00|9177.5|9175.5|9177.5|9175.5|9178.5|9176.5|9177.5|9175.5|140
1749228900000|2025-06-06 16:55:00|9178.5|9176.5|9178.5|9176.5|9180.5|9178.5|9177.5|9175.5|436
1749452400000|2025-06-09 07:00:00|9192.5|9190.5|9192.5|9190.5|9196.5|9194.5|9184.5|9182.5|2446
1749452700000|2025-06-09 07:05:00|9193.5|9191.5|9197.5|9195.5|9199|9197|9191.5|9189.5|1340
1749453000000|2025-06-09 07:10:00|9198.5|9196.5|9199.5|9197.5|9201.5|9199.5|9197.5|9195.5|837
1749453300000|2025-06-09 07:15:00|9200.5|9198.5|9190.5|9188.5|9200.5|9198.5|9189.5|9187.5|1217
1749453600000|2025-06-09 07:20:00|9190|9188|9196.5|9194.5|9196.5|9194.5|9189.5|9187.5|1315
1749453900000|2025-06-09 07:25:00|9197.5|9195.5|9195.5|9193.5|9198.5|9196.5|9193.5|9191.5|1012
1749454200000|2025-06-09 07:30:00|9196.5|9194.5|9197.5|9195.5|9199.5|9197.5|9194.5|9192.5|877
1749454500000|2025-06-09 07:35:00|9198|9196|9202.5|9200.5|9202.5|9200.5|9197.5|9195.5|664
1749454800000|2025-06-09 07:40:00|9202|9200|9204.5|9202.5|9205.5|9203.5|9201.5|9199.5|723
1749455100000|2025-06-09 07:45:00|9205.5|9203.5|9204.5|9202.5|9206.5|9204.5|9203.5|9201.5|573
1749455400000|2025-06-09 07:50:00|9205.5|9203.5|9207.5|9205.5|9208.5|9206.5|9204.5|9202.5|543
1749455700000|2025-06-09 07:55:00|9208.5|9206.5|9208.5|9206.5|9208.5|9206.5|9203.5|9201.5|1369
1749456000000|2025-06-09 08:00:00|9207.5|9205.5|9212.5|9210.5|9213.5|9211.5|9207.5|9205.5|787
1749456300000|2025-06-09 08:05:00|9213|9211|9214.5|9212.5|9217.5|9215.5|9213|9211|773
1749456600000|2025-06-09 08:10:00|9215.5|9213.5|9214.5|9212.5|9216.5|9214.5|9214.5|9212.5|457
1749456900000|2025-06-09 08:15:00|9215.5|9213.5|9213.5|9211.5|9217.5|9215.5|9213.5|9211.5|791
1749457200000|2025-06-09 08:20:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9211|9209|827
1749457500000|2025-06-09 08:25:00|9213.5|9211.5|9210.5|9208.5|9214.5|9212.5|9210.5|9208.5|601
1749457800000|2025-06-09 08:30:00|9209.5|9207.5|9209.5|9207.5|9211|9209|9208.5|9206.5|952
1749458100000|2025-06-09 08:35:00|9210|9208|9209.5|9207.5|9210.5|9208.5|9208|9206|403
1749458400000|2025-06-09 08:40:00|9208.5|9206.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|1039
1749458700000|2025-06-09 08:45:00|9207|9205|9204.5|9202.5|9207.5|9205.5|9204.5|9202.5|558
1749459000000|2025-06-09 08:50:00|9203.5|9201.5|9204.5|9202.5|9205.5|9203.5|9202.5|9200.5|668
1749459300000|2025-06-09 08:55:00|9205.5|9203.5|9200.5|9198.5|9205.5|9203.5|9200.5|9198.5|749
1749459600000|2025-06-09 09:00:00|9201.5|9199.5|9200.5|9198.5|9203.5|9201.5|9198.5|9196.5|800
1749459900000|2025-06-09 09:05:00|9201.5|9199.5|9202.5|9200.5|9203.5|9201.5|9200.5|9198.5|398
1749460200000|2025-06-09 09:10:00|9203.5|9201.5|9206.5|9204.5|9207.5|9205.5|9202.5|9200.5|448
1749460500000|2025-06-09 09:15:00|9205.5|9203.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|260
1749460800000|2025-06-09 09:20:00|9206|9204|9203.5|9201.5|9207.5|9205.5|9203.5|9201.5|1098
1749461100000|2025-06-09 09:25:00|9204.5|9202.5|9204.5|9202.5|9204.5|9202.5|9201.5|9199.5|647
1749461400000|2025-06-09 09:30:00|9203.5|9201.5|9203.5|9201.5|9204.5|9202.5|9200.5|9198.5|738
1749461700000|2025-06-09 09:35:00|9204.5|9202.5|9202.5|9200.5|9204.5|9202.5|9202.5|9200.5|355
1749462000000|2025-06-09 09:40:00|9201.5|9199.5|9201.5|9199.5|9202.5|9200.5|9201.5|9199.5|305
1749462300000|2025-06-09 09:45:00|9202|9200|9200.5|9198.5|9202.5|9200.5|9198.5|9196.5|590
1749462600000|2025-06-09 09:50:00|9199.5|9197.5|9195.5|9193.5|9200.5|9198.5|9194.5|9192.5|1421
1749462900000|2025-06-09 09:55:00|9194.5|9192.5|9190.5|9188.5|9195.5|9193.5|9189.5|9187.5|581
1749463200000|2025-06-09 10:00:00|9191.5|9189.5|9194.5|9192.5|9195.5|9193.5|9189.5|9187.5|1037
1749463500000|2025-06-09 10:05:00|9195|9193|9200.5|9198.5|9200.5|9198.5|9193.5|9191.5|863
1749463800000|2025-06-09 10:10:00|9200|9198|9202|9200|9202|9200|9199.5|9197.5|1100
1749464100000|2025-06-09 10:15:00|9201.5|9199.5|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|1029
1749464400000|2025-06-09 10:20:00|9201.5|9199.5|9205.5|9203.5|9206.5|9204.5|9201.5|9199.5|763
1749464700000|2025-06-09 10:25:00|9204.5|9202.5|9205.5|9203.5|9205.5|9203.5|9204.5|9202.5|502
1749465000000|2025-06-09 10:30:00|9204.5|9202.5|9201.5|9199.5|9205.5|9203.5|9201.5|9199.5|422
1749465300000|2025-06-09 10:35:00|9200.5|9198.5|9200.5|9198.5|9200.5|9198.5|9199.5|9197.5|188
1749465600000|2025-06-09 10:40:00|9200|9198|9197|9195|9200.5|9198.5|9196.5|9194.5|416
1749465900000|2025-06-09 10:45:00|9196.5|9194.5|9195.5|9193.5|9196.5|9194.5|9194.5|9192.5|603
1749466200000|2025-06-09 10:50:00|9194.5|9192.5|9193.5|9191.5|9196.5|9194.5|9193.5|9191.5|483
1749466500000|2025-06-09 10:55:00|9194.5|9192.5|9190.5|9188.5|9194.5|9192.5|9190.5|9188.5|796
1749466800000|2025-06-09 11:00:00|9190|9188|9189.5|9187.5|9192.5|9190.5|9188.5|9186.5|644
1749467100000|2025-06-09 11:05:00|9188.5|9186.5|9188.5|9186.5|9191.5|9189.5|9187.5|9185.5|770
1749467400000|2025-06-09 11:10:00|9188|9186|9182.5|9180.5|9188.5|9186.5|9182.5|9180.5|631
1749467700000|2025-06-09 11:15:00|9183.5|9181.5|9180.5|9178.5|9184.5|9182.5|9180.5|9178.5|618
1749468000000|2025-06-09 11:20:00|9179.5|9177.5|9180.5|9178.5|9180.5|9178.5|9178.5|9176.5|855
1749468300000|2025-06-09 11:25:00|9179.5|9177.5|9176.5|9174.5|9179.5|9177.5|9175.5|9173.5|445
1749468600000|2025-06-09 11:30:00|9177.5|9175.5|9174.5|9172.5|9177.5|9175.5|9174.5|9172.5|1184
1749468900000|2025-06-09 11:35:00|9175.5|9173.5|9172.5|9170.5|9177|9175|9171.5|9169.5|466
1749469200000|2025-06-09 11:40:00|9171.5|9169.5|9170.5|9168.5|9172|9170|9168.5|9166.5|1005
1749469500000|2025-06-09 11:45:00|9169.5|9167.5|9168.5|9166.5|9169.5|9167.5|9167.5|9165.5|943
1749469800000|2025-06-09 11:50:00|9167.5|9165.5|9167.5|9165.5|9168.5|9166.5|9166.5|9164.5|381
1749470100000|2025-06-09 11:55:00|9168.5|9166.5|9171.5|9169.5|9171.5|9169.5|9167.5|9165.5|568
1749470400000|2025-06-09 12:00:00|9172.5|9170.5|9170.5|9168.5|9176.5|9174.5|9169.5|9167.5|975
1749470700000|2025-06-09 12:05:00|9171|9169|9173.5|9171.5|9173.5|9171.5|9168.5|9166.5|883
1749471000000|2025-06-09 12:10:00|9172.5|9170.5|9171.5|9169.5|9174.5|9172.5|9171.5|9169.5|444
1749471300000|2025-06-09 12:15:00|9172.5|9170.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|793
1749471600000|2025-06-09 12:20:00|9172.5|9170.5|9171.5|9169.5|9174.5|9172.5|9170.5|9168.5|822
1749471900000|2025-06-09 12:25:00|9172.5|9170.5|9170.5|9168.5|9173.5|9171.5|9169.5|9167.5|670
1749472200000|2025-06-09 12:30:00|9171.5|9169.5|9169.5|9167.5|9171.5|9169.5|9169|9167|760
1749472500000|2025-06-09 12:35:00|9170.5|9168.5|9170.5|9168.5|9174|9172|9169.5|9167.5|841
1749472800000|2025-06-09 12:40:00|9171.5|9169.5|9165.5|9163.5|9171.5|9169.5|9165.5|9163.5|729
1749473100000|2025-06-09 12:45:00|9165|9163|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|599
1749473400000|2025-06-09 12:50:00|9165|9163|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|478
1749473700000|2025-06-09 12:55:00|9164|9162|9157.5|9155.5|9164.5|9162.5|9156.5|9154.5|1352
1749474000000|2025-06-09 13:00:00|9158.5|9156.5|9161.5|9159.5|9163.5|9161.5|9157.5|9155.5|1468
1749474300000|2025-06-09 13:05:00|9162.5|9160.5|9159.5|9157.5|9163.5|9161.5|9158.5|9156.5|727
1749474600000|2025-06-09 13:10:00|9160.5|9158.5|9162.5|9160.5|9163.5|9161.5|9159.5|9157.5|657
1749474900000|2025-06-09 13:15:00|9161.5|9159.5|9161.5|9159.5|9162.5|9160.5|9159.5|9157.5|938
1749475200000|2025-06-09 13:20:00|9162.5|9160.5|9164.5|9162.5|9167.5|9165.5|9162.5|9160.5|1266
1749475500000|2025-06-09 13:25:00|9165.5|9163.5|9163.5|9161.5|9165.5|9163.5|9162.5|9160.5|613
1749475800000|2025-06-09 13:30:00|9164.5|9162.5|9169.5|9167.5|9169.5|9167.5|9162.5|9160.5|1110
1749476100000|2025-06-09 13:35:00|9170|9168|9172.5|9170.5|9176.5|9174.5|9170|9168|1391
1749476400000|2025-06-09 13:40:00|9173.5|9171.5|9169.5|9167.5|9173.5|9171.5|9167.5|9165.5|603
1749476700000|2025-06-09 13:45:00|9170.5|9168.5|9170.5|9168.5|9174.5|9172.5|9170.5|9168.5|1065
1749477000000|2025-06-09 13:50:00|9169.5|9167.5|9169.5|9167.5|9173.5|9171.5|9168.5|9166.5|490
1749477300000|2025-06-09 13:55:00|9170.5|9168.5|9171.5|9169.5|9172.5|9170.5|9169.5|9167.5|557
1749477600000|2025-06-09 14:00:00|9171|9169|9173.5|9171.5|9174.5|9172.5|9169.5|9167.5|506
1749477900000|2025-06-09 14:05:00|9172.5|9170.5|9170.5|9168.5|9173.5|9171.5|9169.5|9167.5|697
1749478200000|2025-06-09 14:10:00|9170|9168|9171.5|9169.5|9174.5|9172.5|9169.5|9167.5|817
1749478500000|2025-06-09 14:15:00|9170.5|9168.5|9169.5|9167.5|9171.5|9169.5|9168|9166|642
1749478800000|2025-06-09 14:20:00|9168.5|9166.5|9168.5|9166.5|9169.5|9167.5|9166.5|9164.5|888
1749479100000|2025-06-09 14:25:00|9168|9166|9167.5|9165.5|9168.5|9166.5|9162.5|9160.5|4020
1749479400000|2025-06-09 14:30:00|9166.5|9164.5|9167.5|9165.5|9172.5|9170.5|9165.5|9163.5|1670
1749479700000|2025-06-09 14:35:00|9166.5|9164.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|1292
1749480000000|2025-06-09 14:40:00|9167.5|9165.5|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|1300
1749480300000|2025-06-09 14:45:00|9167|9165|9164.5|9162.5|9167.5|9165.5|9163.5|9161.5|1459
1749480600000|2025-06-09 14:50:00|9165|9163|9172.5|9170.5|9174.5|9172.5|9165|9163|1034
1749480900000|2025-06-09 14:55:00|9172|9170|9174.5|9172.5|9174.5|9172.5|9170.5|9168.5|1683
1749481200000|2025-06-09 15:00:00|9175|9173|9176.5|9174.5|9178.5|9176.5|9174.5|9172.5|1593
1749481500000|2025-06-09 15:05:00|9176|9174|9180.5|9178.5|9180.5|9178.5|9175.5|9173.5|847
1749481800000|2025-06-09 15:10:00|9180|9178|9181.5|9179.5|9184.5|9182.5|9178.5|9176.5|3439
1749482100000|2025-06-09 15:15:00|9182.5|9180.5|9188.5|9186.5|9188.5|9186.5|9182.5|9180.5|2748
1749482400000|2025-06-09 15:20:00|9187.5|9185.5|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|963
1749482700000|2025-06-09 15:25:00|9191.5|9189.5|9193|9191|9194.5|9192.5|9190.5|9188.5|1255
1749483000000|2025-06-09 15:30:00|9193.5|9191.5|9189.5|9187.5|9194.5|9192.5|9188.5|9186.5|1409
1749483300000|2025-06-09 15:35:00|9190.5|9188.5|9191.5|9189.5|9192.5|9190.5|9190.5|9188.5|936
1749483600000|2025-06-09 15:40:00|9192.5|9190.5|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|900
1749483900000|2025-06-09 15:45:00|9194.5|9192.5|9194.5|9192.5|9196.5|9194.5|9194.5|9192.5|747
1749484200000|2025-06-09 15:50:00|9195.5|9193.5|9194.5|9192.5|9196.5|9194.5|9192.5|9190.5|422
1749484500000|2025-06-09 15:55:00|9195.5|9193.5|9193.5|9191.5|9196.5|9194.5|9193.5|9191.5|426
1749484800000|2025-06-09 16:00:00|9192.5|9190.5|9194.5|9192.5|9194.5|9192.5|9191.5|9189.5|385
1749485100000|2025-06-09 16:05:00|9195|9193|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|581
1749485400000|2025-06-09 16:10:00|9194.5|9192.5|9195.5|9193.5|9195.5|9193.5|9194|9192|281
1749485700000|2025-06-09 16:15:00|9196.5|9194.5|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|116
1749486000000|2025-06-09 16:20:00|9197.5|9195.5|9201.5|9199.5|9201.5|9199.5|9197.5|9195.5|609
1749486300000|2025-06-09 16:25:00|9202.5|9200.5|9200.5|9198.5|9202.5|9200.5|9199.5|9197.5|197
1749486600000|2025-06-09 16:30:00|9201.5|9199.5|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|117
1749486900000|2025-06-09 16:35:00|9200.5|9198.5|9201.5|9199.5|9202.5|9200.5|9200.5|9198.5|199
1749487200000|2025-06-09 16:40:00|9202|9200|9200.5|9198.5|9203.5|9201.5|9200.5|9198.5|99
1749487500000|2025-06-09 16:45:00|9201.5|9199.5|9200.5|9198.5|9202.5|9200.5|9200.5|9198.5|97
1749487800000|2025-06-09 16:50:00|9201|9199|9201.5|9199.5|9202.5|9200.5|9201|9199|128
1749488100000|2025-06-09 16:55:00|9201|9199|9200|9198|9201|9199|9198.5|9196.5|171
1749538800000|2025-06-10 07:00:00|9239.5|9237.5|9245.5|9243.5|9245.5|9243.5|9234|9232|4740
1749539100000|2025-06-10 07:05:00|9246.5|9244.5|9246.5|9244.5|9249.5|9247.5|9243.5|9241.5|3459
1749539400000|2025-06-10 07:10:00|9245.5|9243.5|9240.5|9238.5|9246.5|9244.5|9239.5|9237.5|3170
1749539700000|2025-06-10 07:15:00|9241.5|9239.5|9242.5|9240.5|9244.5|9242.5|9237.5|9235.5|2248
1749540000000|2025-06-10 07:20:00|9243.5|9241.5|9243.5|9241.5|9247.5|9245.5|9243.5|9241.5|1737
1749540300000|2025-06-10 07:25:00|9244|9242|9250.5|9248.5|9250.5|9248.5|9242.5|9240.5|1953
1749540600000|2025-06-10 07:30:00|9251.5|9249.5|9254.5|9252.5|9255.5|9253.5|9249.5|9247.5|2249
1749540900000|2025-06-10 07:35:00|9255.5|9253.5|9260.5|9258.5|9265.5|9263.5|9254.5|9252.5|4022
1749541200000|2025-06-10 07:40:00|9259.5|9257.5|9260.5|9258.5|9260.5|9258.5|9256.5|9254.5|2252
1749541500000|2025-06-10 07:45:00|9261.5|9259.5|9263.5|9261.5|9266.5|9264.5|9261.5|9259.5|3094
1749541800000|2025-06-10 07:50:00|9264.5|9262.5|9261.5|9259.5|9266.5|9264.5|9261.5|9259.5|1780
1749542100000|2025-06-10 07:55:00|9260.5|9258.5|9254.5|9252.5|9260.5|9258.5|9254|9252|1603
1749542400000|2025-06-10 08:00:00|9254|9252|9253.5|9251.5|9256.5|9254.5|9252.5|9250.5|1934
1749542700000|2025-06-10 08:05:00|9254.5|9252.5|9256.5|9254.5|9258.5|9256.5|9254.5|9252.5|1155
1749543000000|2025-06-10 08:10:00|9255.5|9253.5|9260.5|9258.5|9262.5|9260.5|9254.5|9252.5|1191
1749543300000|2025-06-10 08:15:00|9261|9259|9253.5|9251.5|9261.5|9259.5|9252.5|9250.5|1034
1749543600000|2025-06-10 08:20:00|9252.5|9250.5|9250.5|9248.5|9252.5|9250.5|9248.5|9246.5|1030
1749543900000|2025-06-10 08:25:00|9249.5|9247.5|9245.5|9243.5|9250|9248|9245.5|9243.5|1682
1749544200000|2025-06-10 08:30:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9244.5|9242.5|1410
1749544500000|2025-06-10 08:35:00|9246|9244|9246.5|9244.5|9246.5|9244.5|9242.5|9240.5|1308
1749544800000|2025-06-10 08:40:00|9245.5|9243.5|9247.5|9245.5|9249.5|9247.5|9244.5|9242.5|1144
1749545100000|2025-06-10 08:45:00|9248.5|9246.5|9257.5|9255.5|9257.5|9255.5|9248.5|9246.5|1270
1749545400000|2025-06-10 08:50:00|9258.5|9256.5|9260|9258|9260.5|9258.5|9256.5|9254.5|1182
1749545700000|2025-06-10 08:55:00|9260.5|9258.5|9257.5|9255.5|9260.5|9258.5|9256.5|9254.5|1882
1749546000000|2025-06-10 09:00:00|9258.5|9256.5|9253.5|9251.5|9259.5|9257.5|9251.5|9249.5|2119
1749546300000|2025-06-10 09:05:00|9252.5|9250.5|9252.5|9250.5|9255.5|9253.5|9251.5|9249.5|1350
1749546600000|2025-06-10 09:10:00|9253.5|9251.5|9253.5|9251.5|9254.5|9252.5|9252.5|9250.5|734
1749546900000|2025-06-10 09:15:00|9254|9252|9256.5|9254.5|9257.5|9255.5|9254|9252|760
1749547200000|2025-06-10 09:20:00|9257.5|9255.5|9253.5|9251.5|9257.5|9255.5|9253.5|9251.5|348
1749547500000|2025-06-10 09:25:00|9253|9251|9255.5|9253.5|9257.5|9255.5|9252.5|9250.5|590
1749547800000|2025-06-10 09:30:00|9256.5|9254.5|9258.5|9256.5|9259|9257|9256.5|9254.5|776
1749548100000|2025-06-10 09:35:00|9257.5|9255.5|9258.5|9256.5|9258.5|9256.5|9255.5|9253.5|500
1749548400000|2025-06-10 09:40:00|9259|9257|9257.5|9255.5|9260.5|9258.5|9257.5|9255.5|766
1749548700000|2025-06-10 09:45:00|9256.5|9254.5|9253.5|9251.5|9256.5|9254.5|9250.5|9248.5|2094
1749549000000|2025-06-10 09:50:00|9254|9252|9250.5|9248.5|9254|9252|9247.5|9245.5|1470
1749549300000|2025-06-10 09:55:00|9250|9248|9248.5|9246.5|9252|9250|9248|9246|1004
1749549600000|2025-06-10 10:00:00|9248|9246|9252.5|9250.5|9252.5|9250.5|9247.5|9245.5|585
1749549900000|2025-06-10 10:05:00|9253|9251|9252.5|9250.5|9253.5|9251.5|9251.5|9249.5|1065
1749550200000|2025-06-10 10:10:00|9251.5|9249.5|9254.5|9252.5|9254.5|9252.5|9251.5|9249.5|1217
1749550500000|2025-06-10 10:15:00|9255.5|9253.5|9252.5|9250.5|9255.5|9253.5|9251.5|9249.5|2246
1749550800000|2025-06-10 10:20:00|9251.5|9249.5|9250.5|9248.5|9251.5|9249.5|9249.5|9247.5|1059
1749551100000|2025-06-10 10:25:00|9251|9249|9253.5|9251.5|9254.5|9252.5|9251|9249|929
1749551400000|2025-06-10 10:30:00|9254.5|9252.5|9252.5|9250.5|9255.5|9253.5|9252.5|9250.5|1307
1749551700000|2025-06-10 10:35:00|9253.5|9251.5|9252.5|9250.5|9255.5|9253.5|9251.5|9249.5|1852
1749552000000|2025-06-10 10:40:00|9251.5|9249.5|9249.5|9247.5|9251.5|9249.5|9248.5|9246.5|2497
1749552300000|2025-06-10 10:45:00|9248.5|9246.5|9249.5|9247.5|9250.5|9248.5|9246.5|9244.5|3366
1749552600000|2025-06-10 10:50:00|9250.5|9248.5|9251.5|9249.5|9252.5|9250.5|9247.5|9245.5|3854
1749552900000|2025-06-10 10:55:00|9250.5|9248.5|9255.5|9253.5|9255.5|9253.5|9250.5|9248.5|4834
1749553200000|2025-06-10 11:00:00|9256.5|9254.5|9259.5|9257.5|9259.5|9257.5|9256.5|9254.5|2603
1749553500000|2025-06-10 11:05:00|9260|9258|9260.5|9258.5|9261.5|9259.5|9259.5|9257.5|1694
1749553800000|2025-06-10 11:10:00|9261|9259|9261.5|9259.5|9262.5|9260.5|9260.5|9258.5|1842
1749554100000|2025-06-10 11:15:00|9262|9260|9263|9261|9264.5|9262.5|9261.5|9259.5|1007
1749554400000|2025-06-10 11:20:00|9262.5|9260.5|9261.5|9259.5|9264.5|9262.5|9261.5|9259.5|908
1749554700000|2025-06-10 11:25:00|9262|9260|9265.5|9263.5|9265.5|9263.5|9261.5|9259.5|1052
1749555000000|2025-06-10 11:30:00|9264.5|9262.5|9260.5|9258.5|9264.5|9262.5|9260.5|9258.5|1156
1749555300000|2025-06-10 11:35:00|9261.5|9259.5|9262.5|9260.5|9262.5|9260.5|9260.5|9258.5|694
1749555600000|2025-06-10 11:40:00|9261.5|9259.5|9265.5|9263.5|9265.5|9263.5|9261.5|9259.5|1250
1749555900000|2025-06-10 11:45:00|9264.5|9262.5|9268|9266|9268.5|9266.5|9264.5|9262.5|558
1749556200000|2025-06-10 11:50:00|9267.5|9265.5|9274.5|9272.5|9275.5|9273.5|9267.5|9265.5|2258
1749556500000|2025-06-10 11:55:00|9273.5|9271.5|9268.5|9266.5|9274.5|9272.5|9268.5|9266.5|2475
1749556800000|2025-06-10 12:00:00|9269|9267|9273.5|9271.5|9274.5|9272.5|9268.5|9266.5|916
1749557100000|2025-06-10 12:05:00|9274.5|9272.5|9279.5|9277.5|9279.5|9277.5|9274.5|9272.5|1457
1749557400000|2025-06-10 12:10:00|9280|9278|9279.5|9277.5|9280.5|9278.5|9276.5|9274.5|2270
1749557700000|2025-06-10 12:15:00|9278.5|9276.5|9279.5|9277.5|9279.5|9277.5|9278.5|9276.5|1158
1749558000000|2025-06-10 12:20:00|9279|9277|9275.5|9273.5|9279.5|9277.5|9275.5|9273.5|1173
1749558300000|2025-06-10 12:25:00|9274.5|9272.5|9278.5|9276.5|9278.5|9276.5|9274.5|9272.5|873
1749558600000|2025-06-10 12:30:00|9279.5|9277.5|9283.5|9281.5|9283.5|9281.5|9278.5|9276.5|1752
1749558900000|2025-06-10 12:35:00|9282.5|9280.5|9273.5|9271.5|9283.5|9281.5|9273.5|9271.5|1527
1749559200000|2025-06-10 12:40:00|9273|9271|9273.5|9271.5|9273.5|9271.5|9271.5|9269.5|1630
1749559500000|2025-06-10 12:45:00|9274|9272|9274.5|9272.5|9276.5|9274.5|9274|9272|1064
1749559800000|2025-06-10 12:50:00|9275.5|9273.5|9279.5|9277.5|9280.5|9278.5|9275.5|9273.5|803
1749560100000|2025-06-10 12:55:00|9278.5|9276.5|9273.5|9271.5|9278.5|9276.5|9273.5|9271.5|1474
1749560400000|2025-06-10 13:00:00|9272.5|9270.5|9275.5|9273.5|9276.5|9274.5|9272.5|9270.5|1759
1749560700000|2025-06-10 13:05:00|9276.5|9274.5|9273.5|9271.5|9276.5|9274.5|9270.5|9268.5|950
1749561000000|2025-06-10 13:10:00|9272.5|9270.5|9275.5|9273.5|9276.5|9274.5|9272.5|9270.5|1013
1749561300000|2025-06-10 13:15:00|9274.5|9272.5|9274.5|9272.5|9275.5|9273.5|9272.5|9270.5|623
1749561600000|2025-06-10 13:20:00|9275.5|9273.5|9276.5|9274.5|9278.5|9276.5|9275|9273|834
1749561900000|2025-06-10 13:25:00|9277.5|9275.5|9279.5|9277.5|9279.5|9277.5|9277.5|9275.5|581
1749562200000|2025-06-10 13:30:00|9278.5|9276.5|9280.5|9278.5|9280.5|9278.5|9276.5|9274.5|1513
1749562500000|2025-06-10 13:35:00|9281|9279|9283.5|9281.5|9284.5|9282.5|9280.5|9278.5|1378
1749562800000|2025-06-10 13:40:00|9283|9281|9283.5|9281.5|9283.5|9281.5|9280.5|9278.5|625
1749563100000|2025-06-10 13:45:00|9282.5|9280.5|9284.5|9282.5|9287.5|9285.5|9282.5|9280.5|1029
1749563400000|2025-06-10 13:50:00|9285.5|9283.5|9284.5|9282.5|9287.5|9285.5|9283.5|9281.5|1670
1749563700000|2025-06-10 13:55:00|9283.5|9281.5|9283.5|9281.5|9287.5|9285.5|9282.5|9280.5|2403
1749564000000|2025-06-10 14:00:00|9284.5|9282.5|9276.5|9274.5|9284.5|9282.5|9275.5|9273.5|2129
1749564300000|2025-06-10 14:05:00|9275.5|9273.5|9272.5|9270.5|9277.5|9275.5|9271.5|9269.5|2183
1749564600000|2025-06-10 14:10:00|9272|9270|9266.5|9264.5|9273.5|9271.5|9266.5|9264.5|1607
1749564900000|2025-06-10 14:15:00|9267.5|9265.5|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|1046
1749565200000|2025-06-10 14:20:00|9264.5|9262.5|9267.5|9265.5|9267.5|9265.5|9263.5|9261.5|1576
1749565500000|2025-06-10 14:25:00|9266.5|9264.5|9266.5|9264.5|9267.5|9265.5|9265.5|9263.5|721
1749565800000|2025-06-10 14:30:00|9267.5|9265.5|9263.5|9261.5|9269.5|9267.5|9262.5|9260.5|1391
1749566100000|2025-06-10 14:35:00|9264.5|9262.5|9262.5|9260.5|9264.5|9262.5|9259.5|9257.5|963
1749566400000|2025-06-10 14:40:00|9263.5|9261.5|9262.5|9260.5|9265.5|9263.5|9261.5|9259.5|1519
1749566700000|2025-06-10 14:45:00|9263.5|9261.5|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|1371
1749567000000|2025-06-10 14:50:00|9262.5|9260.5|9265.5|9263.5|9265.5|9263.5|9261.5|9259.5|1095
1749567300000|2025-06-10 14:55:00|9264.5|9262.5|9267.5|9265.5|9268.5|9266.5|9264.5|9262.5|669
1749567600000|2025-06-10 15:00:00|9266.5|9264.5|9262.5|9260.5|9267.5|9265.5|9261.5|9259.5|1828
1749567900000|2025-06-10 15:05:00|9263.5|9261.5|9263.5|9261.5|9264.5|9262.5|9261.5|9259.5|1543
1749568200000|2025-06-10 15:10:00|9264.5|9262.5|9267.5|9265.5|9268.5|9266.5|9263.5|9261.5|4450
1749568500000|2025-06-10 15:15:00|9266.5|9264.5|9258.5|9256.5|9266.5|9264.5|9258.5|9256.5|2158
1749568800000|2025-06-10 15:20:00|9259.5|9257.5|9256.5|9254.5|9260.5|9258.5|9255.5|9253.5|2925
1749569100000|2025-06-10 15:25:00|9257.5|9255.5|9258.5|9256.5|9260.5|9258.5|9256.5|9254.5|1506
1749569400000|2025-06-10 15:30:00|9257.5|9255.5|9260.5|9258.5|9267.5|9265.5|9257.5|9255.5|2189
1749569700000|2025-06-10 15:35:00|9261|9259|9259.5|9257.5|9263.5|9261.5|9259.5|9257.5|837
1749570000000|2025-06-10 15:40:00|9259|9257|9264.5|9262.5|9264.5|9262.5|9258.5|9256.5|891
1749570300000|2025-06-10 15:45:00|9263.5|9261.5|9267.5|9265.5|9267.5|9265.5|9263.5|9261.5|449
1749570600000|2025-06-10 15:50:00|9266.5|9264.5|9272.5|9270.5|9273.5|9271.5|9265.5|9263.5|891
1749570900000|2025-06-10 15:55:00|9272|9270|9275.5|9273.5|9275.5|9273.5|9272|9270|736
1749571200000|2025-06-10 16:00:00|9275|9273|9274.5|9272.5|9275.5|9273.5|9273.5|9271.5|372
1749571500000|2025-06-10 16:05:00|9273.5|9271.5|9272.5|9270.5|9274.5|9272.5|9272.5|9270.5|486
1749571800000|2025-06-10 16:10:00|9272|9270|9271.5|9269.5|9273.5|9271.5|9271.5|9269.5|43
1749572100000|2025-06-10 16:15:00|9272|9270|9269.5|9267.5|9272.5|9270.5|9268.5|9266.5|310
1749572400000|2025-06-10 16:20:00|9270.5|9268.5|9270.5|9268.5|9270.5|9268.5|9269.5|9267.5|245
1749572700000|2025-06-10 16:25:00|9270|9268|9267.5|9265.5|9270|9268|9265.5|9263.5|335
1749573000000|2025-06-10 16:30:00|9266.5|9264.5|9269.5|9267.5|9269.5|9267.5|9266.5|9264.5|218
1749573300000|2025-06-10 16:35:00|9269|9267|9269.5|9267.5|9270.5|9268.5|9268.5|9266.5|94
1749573600000|2025-06-10 16:40:00|9270|9268|9269.5|9267.5|9270.5|9268.5|9269.5|9267.5|168
1749573900000|2025-06-10 16:45:00|9270|9268|9270.5|9268.5|9271.5|9269.5|9268.5|9266.5|354
1749574200000|2025-06-10 16:50:00|9270|9268|9270.5|9268.5|9271.5|9269.5|9270|9268|246
1749574500000|2025-06-10 16:55:00|9271|9269|9275|9273|9275|9273|9270.5|9268.5|503
1749625200000|2025-06-11 07:00:00|9261|9259|9256.5|9254.5|9263|9261|9255.5|9253.5|2827
1749625500000|2025-06-11 07:05:00|9255.5|9253.5|9248.5|9246.5|9256.5|9254.5|9247.5|9245.5|2833
1749625800000|2025-06-11 07:10:00|9249.5|9247.5|9250.5|9248.5|9252.5|9250.5|9247.5|9245.5|1460
1749626100000|2025-06-11 07:15:00|9249.5|9247.5|9248.5|9246.5|9251.5|9249.5|9246.5|9244.5|1400
1749626400000|2025-06-11 07:20:00|9249.5|9247.5|9248.5|9246.5|9251.5|9249.5|9248.5|9246.5|1132
1749626700000|2025-06-11 07:25:00|9249.5|9247.5|9246.5|9244.5|9249.5|9247.5|9245.5|9243.5|829
1749627000000|2025-06-11 07:30:00|9245.5|9243.5|9248.5|9246.5|9249.5|9247.5|9244.5|9242.5|1525
1749627300000|2025-06-11 07:35:00|9247.5|9245.5|9242.5|9240.5|9248.5|9246.5|9241.5|9239.5|1150
1749627600000|2025-06-11 07:40:00|9241.5|9239.5|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|1272
1749627900000|2025-06-11 07:45:00|9244|9242|9238.5|9236.5|9244.5|9242.5|9238.5|9236.5|1932
1749628200000|2025-06-11 07:50:00|9237.5|9235.5|9234.5|9232.5|9238.5|9236.5|9234.5|9232.5|1488
1749628500000|2025-06-11 07:55:00|9233.5|9231.5|9232.5|9230.5|9235.5|9233.5|9232.5|9230.5|1153
1749628800000|2025-06-11 08:00:00|9233.5|9231.5|9230.5|9228.5|9233.5|9231.5|9226.5|9224.5|2284
1749629100000|2025-06-11 08:05:00|9231.5|9229.5|9226.5|9224.5|9231.5|9229.5|9225.5|9223.5|1129
1749629400000|2025-06-11 08:10:00|9227|9225|9228.5|9226.5|9230.5|9228.5|9226.5|9224.5|921
1749629700000|2025-06-11 08:15:00|9229|9227|9228.5|9226.5|9231.5|9229.5|9227.5|9225.5|1524
1749630000000|2025-06-11 08:20:00|9229|9227|9232.5|9230.5|9233.5|9231.5|9229|9227|1721
1749630300000|2025-06-11 08:25:00|9233.5|9231.5|9233.5|9231.5|9234.5|9232.5|9232.5|9230.5|1027
1749630600000|2025-06-11 08:30:00|9234.5|9232.5|9238.5|9236.5|9240|9238|9233.5|9231.5|1644
1749630900000|2025-06-11 08:35:00|9239|9237|9240.5|9238.5|9243.5|9241.5|9238.5|9236.5|1847
1749631200000|2025-06-11 08:40:00|9241.5|9239.5|9236.5|9234.5|9241.5|9239.5|9236.5|9234.5|1132
1749631500000|2025-06-11 08:45:00|9237.5|9235.5|9236|9234|9237.5|9235.5|9235.5|9233.5|1594
1749631800000|2025-06-11 08:50:00|9236.5|9234.5|9234.5|9232.5|9236.5|9234.5|9233.5|9231.5|2534
1749632100000|2025-06-11 08:55:00|9235.5|9233.5|9230.5|9228.5|9235.5|9233.5|9229|9227|7908
1749632400000|2025-06-11 09:00:00|9229.5|9227.5|9227.5|9225.5|9231.5|9229.5|9226.5|9224.5|5826
1749632700000|2025-06-11 09:05:00|9228.5|9226.5|9227.5|9225.5|9228.5|9226.5|9222.5|9220.5|2741
1749633000000|2025-06-11 09:10:00|9228.5|9226.5|9226.5|9224.5|9229.5|9227.5|9225.5|9223.5|1902
1749633300000|2025-06-11 09:15:00|9227|9225|9223.5|9221.5|9229|9227|9223.5|9221.5|2156
1749633600000|2025-06-11 09:20:00|9224.5|9222.5|9221.5|9219.5|9225.5|9223.5|9221.5|9219.5|958
1749633900000|2025-06-11 09:25:00|9220.5|9218.5|9226|9224|9226.5|9224.5|9220.5|9218.5|2070
1749634200000|2025-06-11 09:30:00|9226.5|9224.5|9227.5|9225.5|9229.5|9227.5|9224.5|9222.5|1263
1749634500000|2025-06-11 09:35:00|9226.5|9224.5|9219.5|9217.5|9226.5|9224.5|9219.5|9217.5|1212
1749634800000|2025-06-11 09:40:00|9218.5|9216.5|9223.5|9221.5|9223.5|9221.5|9216.5|9214.5|1593
1749635100000|2025-06-11 09:45:00|9222.5|9220.5|9223.5|9221.5|9226.5|9224.5|9222.5|9220.5|2684
1749635400000|2025-06-11 09:50:00|9224.5|9222.5|9227|9225|9227.5|9225.5|9224.5|9222.5|1138
1749635700000|2025-06-11 09:55:00|9227.5|9225.5|9222.5|9220.5|9227.5|9225.5|9219.5|9217.5|1516
1749636000000|2025-06-11 10:00:00|9223.5|9221.5|9221.5|9219.5|9223.5|9221.5|9221.5|9219.5|1212
1749636300000|2025-06-11 10:05:00|9220.5|9218.5|9222.5|9220.5|9222.5|9220.5|9220.5|9218.5|1075
1749636600000|2025-06-11 10:10:00|9223.5|9221.5|9223.5|9221.5|9223.5|9221.5|9221.5|9219.5|1128
1749636900000|2025-06-11 10:15:00|9223|9221|9220.5|9218.5|9223|9221|9218.5|9216.5|1564
1749637200000|2025-06-11 10:20:00|9219.5|9217.5|9221.5|9219.5|9223.5|9221.5|9219.5|9217.5|941
1749637500000|2025-06-11 10:25:00|9220.5|9218.5|9219.5|9217.5|9221.5|9219.5|9219.5|9217.5|564
1749637800000|2025-06-11 10:30:00|9218.5|9216.5|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|1014
1749638100000|2025-06-11 10:35:00|9218.5|9216.5|9214.5|9212.5|9218.5|9216.5|9213.5|9211.5|743
1749638400000|2025-06-11 10:40:00|9215|9213|9215.5|9213.5|9217.5|9215.5|9212.5|9210.5|1474
1749638700000|2025-06-11 10:45:00|9214.5|9212.5|9213.5|9211.5|9215.5|9213.5|9213.5|9211.5|527
1749639000000|2025-06-11 10:50:00|9214.5|9212.5|9218.5|9216.5|9219.5|9217.5|9214.5|9212.5|1147
1749639300000|2025-06-11 10:55:00|9217.5|9215.5|9214.5|9212.5|9220.5|9218.5|9213.5|9211.5|1168
1749639600000|2025-06-11 11:00:00|9213.5|9211.5|9218.5|9216.5|9218.5|9216.5|9213.5|9211.5|1629
1749639900000|2025-06-11 11:05:00|9219.5|9217.5|9220.5|9218.5|9221.5|9219.5|9217.5|9215.5|795
1749640200000|2025-06-11 11:10:00|9219.5|9217.5|9221.5|9219.5|9222.5|9220.5|9218.5|9216.5|1271
1749640500000|2025-06-11 11:15:00|9222.5|9220.5|9220.5|9218.5|9223.5|9221.5|9218.5|9216.5|976
1749640800000|2025-06-11 11:20:00|9221.5|9219.5|9222.5|9220.5|9224.5|9222.5|9220.5|9218.5|1309
1749641100000|2025-06-11 11:25:00|9222|9220|9225.5|9223.5|9226.5|9224.5|9221.5|9219.5|1726
1749641400000|2025-06-11 11:30:00|9224.5|9222.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|922
1749641700000|2025-06-11 11:35:00|9224.5|9222.5|9223.5|9221.5|9225.5|9223.5|9220.5|9218.5|2166
1749642000000|2025-06-11 11:40:00|9222.5|9220.5|9222.5|9220.5|9224.5|9222.5|9221.5|9219.5|697
1749642300000|2025-06-11 11:45:00|9222|9220|9220.5|9218.5|9222.5|9220.5|9219.5|9217.5|809
1749642600000|2025-06-11 11:50:00|9219.5|9217.5|9219.5|9217.5|9221.5|9219.5|9219.5|9217.5|641
1749642900000|2025-06-11 11:55:00|9220.5|9218.5|9222.5|9220.5|9223.5|9221.5|9219.5|9217.5|872
1749643200000|2025-06-11 12:00:00|9223.5|9221.5|9218.5|9216.5|9227.5|9225.5|9218.5|9216.5|2031
1749643500000|2025-06-11 12:05:00|9219.5|9217.5|9218.5|9216.5|9221.5|9219.5|9216.5|9214.5|2596
1749643800000|2025-06-11 12:10:00|9219.5|9217.5|9220.5|9218.5|9221.5|9219.5|9217.5|9215.5|970
1749644100000|2025-06-11 12:15:00|9221|9219|9221.5|9219.5|9223.5|9221.5|9220.5|9218.5|1448
1749644400000|2025-06-11 12:20:00|9222.5|9220.5|9218.5|9216.5|9222.5|9220.5|9217.5|9215.5|1325
1749644700000|2025-06-11 12:25:00|9219.5|9217.5|9213|9210|9219.5|9217.5|9213|9210|1312
1749645000000|2025-06-11 12:30:00|9212.5|9209.5|9245|9243|9247.5|9245.5|9212.5|9209.5|5166
1749645300000|2025-06-11 12:35:00|9245.5|9243.5|9244.5|9242.5|9255.5|9253.5|9243.5|9241.5|3878
1749645600000|2025-06-11 12:40:00|9243.5|9241.5|9255.5|9253.5|9257|9255|9243.5|9241.5|2532
1749645900000|2025-06-11 12:45:00|9256|9254|9263.5|9261.5|9264.5|9262.5|9255.5|9253.5|2929
1749646200000|2025-06-11 12:50:00|9264.5|9262.5|9266.5|9264.5|9266.5|9264.5|9261.5|9259.5|3204
1749646500000|2025-06-11 12:55:00|9267.5|9265.5|9261.5|9259.5|9269.5|9267.5|9260.5|9258.5|1660
1749646800000|2025-06-11 13:00:00|9260.5|9258.5|9257.5|9255.5|9263.5|9261.5|9257.5|9255.5|2481
1749647100000|2025-06-11 13:05:00|9257|9255|9250.5|9248.5|9258.5|9256.5|9250.5|9248.5|1916
1749647400000|2025-06-11 13:10:00|9251|9249|9257|9255|9257.5|9255.5|9248.5|9246.5|1736
1749647700000|2025-06-11 13:15:00|9257.5|9255.5|9258.5|9256.5|9261.5|9259.5|9254.5|9252.5|2095
1749648000000|2025-06-11 13:20:00|9257.5|9255.5|9255.5|9253.5|9257.5|9255.5|9253.5|9251.5|1034
1749648300000|2025-06-11 13:25:00|9256.5|9254.5|9250|9248|9256.5|9254.5|9249.5|9247.5|1137
1749648600000|2025-06-11 13:30:00|9250.5|9248.5|9258.5|9256.5|9259.5|9257.5|9249.5|9247.5|940
1749648900000|2025-06-11 13:35:00|9259.5|9257.5|9258.5|9256.5|9261.5|9259.5|9256.5|9254.5|1265
1749649200000|2025-06-11 13:40:00|9259.5|9257.5|9255.5|9253.5|9261.5|9259.5|9255.5|9253.5|1717
1749649500000|2025-06-11 13:45:00|9256|9254|9256.5|9254.5|9258.5|9256.5|9249|9247|1845
1749649800000|2025-06-11 13:50:00|9255.5|9253.5|9256.5|9254.5|9259.5|9257.5|9254.5|9252.5|1253
1749650100000|2025-06-11 13:55:00|9255.5|9253.5|9245|9243|9256.5|9254.5|9244.5|9242.5|2676
1749650400000|2025-06-11 14:00:00|9244.5|9242.5|9247.5|9245.5|9249.5|9247.5|9244.5|9242.5|1977
1749650700000|2025-06-11 14:05:00|9247|9245|9248.5|9246.5|9248.5|9246.5|9242.5|9240.5|1155
1749651000000|2025-06-11 14:10:00|9247.5|9245.5|9245.5|9243.5|9248.5|9246.5|9242.5|9240.5|974
1749651300000|2025-06-11 14:15:00|9244.5|9242.5|9253|9251|9253.5|9251.5|9244.5|9242.5|1674
1749651600000|2025-06-11 14:20:00|9252.5|9250.5|9255.5|9253.5|9257.5|9255.5|9252.5|9250.5|1113
1749651900000|2025-06-11 14:25:00|9256.5|9254.5|9254.5|9252.5|9257.5|9255.5|9253.5|9251.5|647
1749652200000|2025-06-11 14:30:00|9255.5|9253.5|9256.5|9254.5|9257.5|9255.5|9255|9253|1407
1749652500000|2025-06-11 14:35:00|9255.5|9253.5|9256.5|9254.5|9259.5|9257.5|9255.5|9253.5|767
1749652800000|2025-06-11 14:40:00|9255.5|9253.5|9261|9259|9261.5|9259.5|9255.5|9253.5|1211
1749653100000|2025-06-11 14:45:00|9261.5|9259.5|9267.5|9265.5|9268.5|9266.5|9261.5|9259.5|1287
1749653400000|2025-06-11 14:50:00|9267|9265|9262.5|9260.5|9267.5|9265.5|9261.5|9259.5|1757
1749653700000|2025-06-11 14:55:00|9263|9261|9259.5|9257.5|9263.5|9261.5|9258.5|9256.5|1297
1749654000000|2025-06-11 15:00:00|9258.5|9256.5|9255.5|9253.5|9258.5|9256.5|9254.5|9252.5|1018
1749654300000|2025-06-11 15:05:00|9256.5|9254.5|9254.5|9252.5|9256.5|9254.5|9251.5|9249.5|1135
1749654600000|2025-06-11 15:10:00|9254|9252|9258.5|9256.5|9258.5|9256.5|9253.5|9251.5|2575
1749654900000|2025-06-11 15:15:00|9259.5|9257.5|9252.5|9250.5|9259.5|9257.5|9252.5|9250.5|3717
1749655200000|2025-06-11 15:20:00|9251.5|9249.5|9254|9252|9254.5|9252.5|9251.5|9249.5|1267
1749655500000|2025-06-11 15:25:00|9253.5|9251.5|9254|9252|9254.5|9252.5|9252.5|9250.5|872
1749655800000|2025-06-11 15:30:00|9253.5|9251.5|9251.5|9249.5|9254.5|9252.5|9248.5|9246.5|1168
1749656100000|2025-06-11 15:35:00|9250.5|9248.5|9251.5|9249.5|9252.5|9250.5|9248.5|9246.5|760
1749656400000|2025-06-11 15:40:00|9252.5|9250.5|9252.5|9250.5|9252.5|9250.5|9250.5|9248.5|422
1749656700000|2025-06-11 15:45:00|9253.5|9251.5|9257.5|9255.5|9257.5|9255.5|9252.5|9250.5|553
1749657000000|2025-06-11 15:50:00|9258.5|9256.5|9262.5|9260.5|9262.5|9260.5|9257.5|9255.5|822
1749657300000|2025-06-11 15:55:00|9262|9260|9264.5|9262.5|9264.5|9262.5|9260.5|9258.5|1997
1749657600000|2025-06-11 16:00:00|9263.5|9261.5|9264.5|9262.5|9264.5|9262.5|9263.5|9261.5|347
1749657900000|2025-06-11 16:05:00|9265|9263|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|391
1749658200000|2025-06-11 16:10:00|9266.5|9264.5|9265.5|9263.5|9266.5|9264.5|9264.5|9262.5|135
1749658500000|2025-06-11 16:15:00|9265|9263|9265.5|9263.5|9265.5|9263.5|9264.5|9262.5|161
1749658800000|2025-06-11 16:20:00|9264.5|9262.5|9264.5|9262.5|9266.5|9264.5|9262.5|9260.5|367
1749659100000|2025-06-11 16:25:00|9264|9262|9265.5|9263.5|9266.5|9264.5|9263.5|9261.5|349
1749659400000|2025-06-11 16:30:00|9266|9264|9266.5|9264.5|9269.5|9267.5|9265.5|9263.5|595
1749659700000|2025-06-11 16:35:00|9266|9264|9264.5|9262.5|9266.5|9264.5|9262.5|9260.5|270
1749660000000|2025-06-11 16:40:00|9263.5|9261.5|9265.5|9263.5|9265.5|9263.5|9263.5|9261.5|396
1749660300000|2025-06-11 16:45:00|9266|9264|9267.5|9265.5|9267.5|9265.5|9265.5|9263.5|473
1749660600000|2025-06-11 16:50:00|9266.5|9264.5|9268.5|9266.5|9268.5|9266.5|9266.5|9264.5|538
1749660900000|2025-06-11 16:55:00|9269.5|9267.5|9267.5|9265.5|9269.5|9267.5|9265.5|9263.5|473
1749711600000|2025-06-12 07:00:00|9298.5|9296.5|9303.5|9301.5|9305.5|9303.5|9295.5|9293.5|3405
1749711900000|2025-06-12 07:05:00|9302.5|9300.5|9297.5|9295.5|9304.5|9302.5|9297.5|9295.5|2653
1749712200000|2025-06-12 07:10:00|9296.5|9294.5|9288.5|9286.5|9298.5|9296.5|9285.5|9283.5|2556
1749712500000|2025-06-12 07:15:00|9288|9286|9286.5|9284.5|9289.5|9287.5|9283.5|9281.5|1473
1749712800000|2025-06-12 07:20:00|9285.5|9283.5|9285.5|9283.5|9286.5|9284.5|9281.5|9279.5|1524
1749713100000|2025-06-12 07:25:00|9286.5|9284.5|9287.5|9285.5|9290.5|9288.5|9284.5|9282.5|1914
1749713400000|2025-06-12 07:30:00|9288|9286|9294.5|9292.5|9294.5|9292.5|9288|9286|1153
1749713700000|2025-06-12 07:35:00|9294|9292|9293|9291|9297.5|9295.5|9292.5|9290.5|1042
1749714000000|2025-06-12 07:40:00|9292.5|9290.5|9291.5|9289.5|9294.5|9292.5|9290.5|9288.5|1027
1749714300000|2025-06-12 07:45:00|9292.5|9290.5|9291.5|9289.5|9294.5|9292.5|9291.5|9289.5|1038
1749714600000|2025-06-12 07:50:00|9292|9290|9296.5|9294.5|9297.5|9295.5|9291.5|9289.5|632
1749714900000|2025-06-12 07:55:00|9295.5|9293.5|9300.5|9298.5|9301.5|9299.5|9294|9292|1055
1749715200000|2025-06-12 08:00:00|9299.5|9297.5|9299.5|9297.5|9299.5|9297.5|9295.5|9293.5|2034
1749715500000|2025-06-12 08:05:00|9300.5|9298.5|9298.5|9296.5|9303.5|9301.5|9298.5|9296.5|1085
1749715800000|2025-06-12 08:10:00|9297.5|9295.5|9296.5|9294.5|9298.5|9296.5|9295.5|9293.5|1480
1749716100000|2025-06-12 08:15:00|9295.5|9293.5|9294.5|9292.5|9297.5|9295.5|9294.5|9292.5|867
1749716400000|2025-06-12 08:20:00|9295|9293|9296.5|9294.5|9297.5|9295.5|9292.5|9290.5|1195
1749716700000|2025-06-12 08:25:00|9297.5|9295.5|9300.5|9298.5|9301.5|9299.5|9295.5|9293.5|736
1749717000000|2025-06-12 08:30:00|9299.5|9297.5|9301.5|9299.5|9302.5|9300.5|9298.5|9296.5|714
1749717300000|2025-06-12 08:35:00|9300.5|9298.5|9296.5|9294.5|9302.5|9300.5|9295.5|9293.5|709
1749717600000|2025-06-12 08:40:00|9295.5|9293.5|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|768
1749717900000|2025-06-12 08:45:00|9296|9294|9293.5|9291.5|9297.5|9295.5|9293.5|9291.5|519
1749718200000|2025-06-12 08:50:00|9292.5|9290.5|9291.5|9289.5|9292.5|9290.5|9288.5|9286.5|766
1749718500000|2025-06-12 08:55:00|9290.5|9288.5|9291.5|9289.5|9294.5|9292.5|9289.5|9287.5|1024
1749718800000|2025-06-12 09:00:00|9292|9290|9294.5|9292.5|9296.5|9294.5|9290.5|9288.5|868
1749719100000|2025-06-12 09:05:00|9295.5|9293.5|9292.5|9290.5|9295.5|9293.5|9292.5|9290.5|403
1749719400000|2025-06-12 09:10:00|9293.5|9291.5|9292.5|9290.5|9295.5|9293.5|9291.5|9289.5|498
1749719700000|2025-06-12 09:15:00|9293.5|9291.5|9291.5|9289.5|9294.5|9292.5|9291.5|9289.5|935
1749720000000|2025-06-12 09:20:00|9290.5|9288.5|9289.5|9287.5|9292.5|9290.5|9288.5|9286.5|742
1749720300000|2025-06-12 09:25:00|9290|9288|9300.5|9298.5|9300.5|9298.5|9289.5|9287.5|862
1749720600000|2025-06-12 09:30:00|9299.5|9297.5|9298.5|9296.5|9300.5|9298.5|9298|9296|614
1749720900000|2025-06-12 09:35:00|9297.5|9295.5|9304.5|9302.5|9305.5|9303.5|9297.5|9295.5|1227
1749721200000|2025-06-12 09:40:00|9305|9303|9306.5|9304.5|9308.5|9306.5|9305|9303|852
1749721500000|2025-06-12 09:45:00|9305.5|9303.5|9312.5|9310.5|9314.5|9312.5|9305.5|9303.5|1278
1749721800000|2025-06-12 09:50:00|9313.5|9311.5|9311.5|9309.5|9313.5|9311.5|9310.5|9308.5|876
1749722100000|2025-06-12 09:55:00|9311|9309|9307.5|9305.5|9311.5|9309.5|9306.5|9304.5|653
1749722400000|2025-06-12 10:00:00|9308.5|9306.5|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|1121
1749722700000|2025-06-12 10:05:00|9305.5|9303.5|9303.5|9301.5|9306.5|9304.5|9302.5|9300.5|1314
1749723000000|2025-06-12 10:10:00|9304|9302|9306.5|9304.5|9306.5|9304.5|9302.5|9300.5|911
1749723300000|2025-06-12 10:15:00|9307|9305|9309.5|9307.5|9309.5|9307.5|9305.5|9303.5|628
1749723600000|2025-06-12 10:20:00|9309|9307|9307.5|9305.5|9310.5|9308.5|9307.5|9305.5|909
1749723900000|2025-06-12 10:25:00|9308.5|9306.5|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|749
1749724200000|2025-06-12 10:30:00|9305.5|9303.5|9305.5|9303.5|9308.5|9306.5|9305.5|9303.5|888
1749724500000|2025-06-12 10:35:00|9306.5|9304.5|9311.5|9309.5|9311.5|9309.5|9306.5|9304.5|868
1749724800000|2025-06-12 10:40:00|9310.5|9308.5|9310.5|9308.5|9312.5|9310.5|9309.5|9307.5|600
1749725100000|2025-06-12 10:45:00|9311.5|9309.5|9312.5|9310.5|9313.5|9311.5|9310.5|9308.5|410
1749725400000|2025-06-12 10:50:00|9313|9311|9314|9312|9314.5|9312.5|9312.5|9310.5|678
1749725700000|2025-06-12 10:55:00|9313.5|9311.5|9314.5|9312.5|9315.5|9313.5|9311.5|9309.5|687
1749726000000|2025-06-12 11:00:00|9315.5|9313.5|9313.5|9311.5|9315.5|9313.5|9311.5|9309.5|1465
1749726300000|2025-06-12 11:05:00|9312.5|9310.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|788
1749726600000|2025-06-12 11:10:00|9315.5|9313.5|9312.5|9310.5|9316.5|9314.5|9312.5|9310.5|777
1749726900000|2025-06-12 11:15:00|9313.5|9311.5|9310.5|9308.5|9313.5|9311.5|9310.5|9308.5|1156
1749727200000|2025-06-12 11:20:00|9311.5|9309.5|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|899
1749727500000|2025-06-12 11:25:00|9311.5|9309.5|9312.5|9310.5|9312.5|9310.5|9310.5|9308.5|354
1749727800000|2025-06-12 11:30:00|9313.5|9311.5|9312.5|9310.5|9316.5|9314.5|9312.5|9310.5|814
1749728100000|2025-06-12 11:35:00|9311.5|9309.5|9312.5|9310.5|9314.5|9312.5|9309.5|9307.5|1622
1749728400000|2025-06-12 11:40:00|9313.5|9311.5|9315|9313|9315.5|9313.5|9310.5|9308.5|798
1749728700000|2025-06-12 11:45:00|9314.5|9312.5|9312.5|9310.5|9315.5|9313.5|9312.5|9310.5|740
1749729000000|2025-06-12 11:50:00|9311.5|9309.5|9318.5|9316.5|9318.5|9316.5|9311.5|9309.5|488
1749729300000|2025-06-12 11:55:00|9317.5|9315.5|9321.5|9319.5|9321.5|9319.5|9317.5|9315.5|448
1749729600000|2025-06-12 12:00:00|9321|9319|9319.5|9317.5|9321.5|9319.5|9316.5|9314.5|1054
1749729900000|2025-06-12 12:05:00|9320.5|9318.5|9319.5|9317.5|9322.5|9320.5|9318.5|9316.5|1229
1749730200000|2025-06-12 12:10:00|9320.5|9318.5|9318.5|9316.5|9321.5|9319.5|9316.5|9314.5|1695
1749730500000|2025-06-12 12:15:00|9317.5|9315.5|9316.5|9314.5|9318.5|9316.5|9314.5|9312.5|1558
1749730800000|2025-06-12 12:20:00|9317.5|9315.5|9316.5|9314.5|9318|9316|9314.5|9312.5|1575
1749731100000|2025-06-12 12:25:00|9315.5|9313.5|9317.5|9315.5|9318.5|9316.5|9312.5|9310.5|2975
1749731400000|2025-06-12 12:30:00|9322.5|9319.5|9322.5|9320.5|9331|9329|9318|9316|3197
1749731700000|2025-06-12 12:35:00|9323|9321|9322.5|9320.5|9324.5|9322.5|9317.5|9315.5|1551
1749732000000|2025-06-12 12:40:00|9321.5|9319.5|9320.5|9318.5|9321.5|9319.5|9315.5|9313.5|808
1749732300000|2025-06-12 12:45:00|9319.5|9317.5|9317.5|9315.5|9319.5|9317.5|9315.5|9313.5|1705
1749732600000|2025-06-12 12:50:00|9318.5|9316.5|9319|9317|9321.5|9319.5|9316.5|9314.5|741
1749732900000|2025-06-12 12:55:00|9319.5|9317.5|9327.5|9325.5|9328|9326|9318.5|9316.5|1173
1749733200000|2025-06-12 13:00:00|9328.5|9326.5|9328.5|9326.5|9329.5|9327.5|9323.5|9321.5|2125
1749733500000|2025-06-12 13:05:00|9329.5|9327.5|9326.5|9324.5|9329.5|9327.5|9322.5|9320.5|1808
1749733800000|2025-06-12 13:10:00|9326|9324|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|1415
1749734100000|2025-06-12 13:15:00|9326.5|9324.5|9321|9319|9328.5|9326.5|9318.5|9316.5|1918
1749734400000|2025-06-12 13:20:00|9320.5|9318.5|9315.5|9313.5|9321.5|9319.5|9314.5|9312.5|1669
1749734700000|2025-06-12 13:25:00|9314.5|9312.5|9316.5|9314.5|9318.5|9316.5|9314.5|9312.5|1070
1749735000000|2025-06-12 13:30:00|9317.5|9315.5|9316.5|9314.5|9319.5|9317.5|9315.5|9313.5|800
1749735300000|2025-06-12 13:35:00|9315.5|9313.5|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|974
1749735600000|2025-06-12 13:40:00|9316.5|9314.5|9317.5|9315.5|9319.5|9317.5|9314.5|9312.5|956
1749735900000|2025-06-12 13:45:00|9317|9315|9314|9312|9317|9315|9312.5|9310.5|1280
1749736200000|2025-06-12 13:50:00|9313.5|9311.5|9309.5|9307.5|9314.5|9312.5|9309.5|9307.5|1083
1749736500000|2025-06-12 13:55:00|9308.5|9306.5|9310.5|9308.5|9312.5|9310.5|9308.5|9306.5|571
1749736800000|2025-06-12 14:00:00|9309.5|9307.5|9311.5|9309.5|9312.5|9310.5|9308.5|9306.5|1017
1749737100000|2025-06-12 14:05:00|9310.5|9308.5|9315.5|9313.5|9316.5|9314.5|9309.5|9307.5|1112
1749737400000|2025-06-12 14:10:00|9314.5|9312.5|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|1037
1749737700000|2025-06-12 14:15:00|9316.5|9314.5|9311.5|9309.5|9316.5|9314.5|9310.5|9308.5|1027
1749738000000|2025-06-12 14:20:00|9311|9309|9316.5|9314.5|9317.5|9315.5|9311|9309|690
1749738300000|2025-06-12 14:25:00|9315.5|9313.5|9314.5|9312.5|9316.5|9314.5|9313.5|9311.5|1619
1749738600000|2025-06-12 14:30:00|9315.5|9313.5|9312.5|9310.5|9315.5|9313.5|9311.5|9309.5|525
1749738900000|2025-06-12 14:35:00|9311.5|9309.5|9313.5|9311.5|9314.5|9312.5|9310.5|9308.5|797
1749739200000|2025-06-12 14:40:00|9314.5|9312.5|9315.5|9313.5|9315.5|9313.5|9312.5|9310.5|735
1749739500000|2025-06-12 14:45:00|9316.5|9314.5|9314.5|9312.5|9316.5|9314.5|9314.5|9312.5|736
1749739800000|2025-06-12 14:50:00|9315|9313|9313.5|9311.5|9317.5|9315.5|9312.5|9310.5|582
1749740100000|2025-06-12 14:55:00|9312.5|9310.5|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|1132
1749740400000|2025-06-12 15:00:00|9314.5|9312.5|9318.5|9316.5|9318.5|9316.5|9314.5|9312.5|822
1749740700000|2025-06-12 15:05:00|9317.5|9315.5|9317.5|9315.5|9319.5|9317.5|9316.5|9314.5|980
1749741000000|2025-06-12 15:10:00|9316.5|9314.5|9321.5|9319.5|9322.5|9320.5|9315.5|9313.5|2482
1749741300000|2025-06-12 15:15:00|9322.5|9320.5|9322.5|9320.5|9324.5|9322.5|9319.5|9317.5|2931
1749741600000|2025-06-12 15:20:00|9321.5|9319.5|9325.5|9323.5|9325.5|9323.5|9317.5|9315.5|1337
1749741900000|2025-06-12 15:25:00|9326.5|9324.5|9326.5|9324.5|9328.5|9326.5|9325.5|9323.5|1163
1749742200000|2025-06-12 15:30:00|9325.5|9323.5|9328|9326|9328.5|9326.5|9324.5|9322.5|1341
1749742500000|2025-06-12 15:35:00|9327.5|9325.5|9328.5|9326.5|9330.5|9328.5|9326.5|9324.5|546
1749742800000|2025-06-12 15:40:00|9328|9326|9322.5|9320.5|9328|9326|9321.5|9319.5|912
1749743100000|2025-06-12 15:45:00|9323.5|9321.5|9325.5|9323.5|9325.5|9323.5|9320.5|9318.5|1439
1749743400000|2025-06-12 15:50:00|9326|9324|9328|9326|9329.5|9327.5|9325.5|9323.5|719
1749743700000|2025-06-12 15:55:00|9327.5|9325.5|9331.5|9329.5|9332.5|9330.5|9327.5|9325.5|986
1749744000000|2025-06-12 16:00:00|9330.5|9328.5|9331.5|9329.5|9332.5|9330.5|9326.5|9324.5|625
1749744300000|2025-06-12 16:05:00|9332|9330|9333.5|9331.5|9334.5|9332.5|9331.5|9329.5|480
1749744600000|2025-06-12 16:10:00|9334.5|9332.5|9334.5|9332.5|9336.5|9334.5|9334.5|9332.5|325
1749744900000|2025-06-12 16:15:00|9334|9332|9335.5|9333.5|9335.5|9333.5|9333.5|9331.5|304
1749745200000|2025-06-12 16:20:00|9334.5|9332.5|9335.5|9333.5|9336.5|9334.5|9333.5|9331.5|179
1749745500000|2025-06-12 16:25:00|9336|9334|9334.5|9332.5|9336|9334|9334.5|9332.5|281
1749745800000|2025-06-12 16:30:00|9333.5|9331.5|9332.5|9330.5|9336.5|9334.5|9332.5|9330.5|334
1749746100000|2025-06-12 16:35:00|9331.5|9329.5|9330.5|9328.5|9332.5|9330.5|9330.5|9328.5|278
1749746400000|2025-06-12 16:40:00|9331.5|9329.5|9333.5|9331.5|9333.5|9331.5|9331.5|9329.5|147
1749746700000|2025-06-12 16:45:00|9334|9332|9334.5|9332.5|9335.5|9333.5|9334|9332|201
1749747000000|2025-06-12 16:50:00|9335.5|9333.5|9335.5|9333.5|9335.5|9333.5|9334.5|9332.5|288
1749747300000|2025-06-12 16:55:00|9334.5|9332.5|9331|9329|9334.5|9332.5|9330|9328|374
1749711600000|2025-06-12 07:00:00|9298.5|9296.5|9303.5|9301.5|9305.5|9303.5|9295.5|9293.5|3405
1749711900000|2025-06-12 07:05:00|9302.5|9300.5|9297.5|9295.5|9304.5|9302.5|9297.5|9295.5|2653
1749712200000|2025-06-12 07:10:00|9296.5|9294.5|9288.5|9286.5|9298.5|9296.5|9285.5|9283.5|2556
1749712500000|2025-06-12 07:15:00|9288|9286|9286.5|9284.5|9289.5|9287.5|9283.5|9281.5|1473
1749712800000|2025-06-12 07:20:00|9285.5|9283.5|9285.5|9283.5|9286.5|9284.5|9281.5|9279.5|1524
1749713100000|2025-06-12 07:25:00|9286.5|9284.5|9287.5|9285.5|9290.5|9288.5|9284.5|9282.5|1914
1749713400000|2025-06-12 07:30:00|9288|9286|9294.5|9292.5|9294.5|9292.5|9288|9286|1153
1749713700000|2025-06-12 07:35:00|9294|9292|9293|9291|9297.5|9295.5|9292.5|9290.5|1042
1749714000000|2025-06-12 07:40:00|9292.5|9290.5|9291.5|9289.5|9294.5|9292.5|9290.5|9288.5|1027
1749714300000|2025-06-12 07:45:00|9292.5|9290.5|9291.5|9289.5|9294.5|9292.5|9291.5|9289.5|1038
1749714600000|2025-06-12 07:50:00|9292|9290|9296.5|9294.5|9297.5|9295.5|9291.5|9289.5|632
1749714900000|2025-06-12 07:55:00|9295.5|9293.5|9300.5|9298.5|9301.5|9299.5|9294|9292|1055
1749715200000|2025-06-12 08:00:00|9299.5|9297.5|9299.5|9297.5|9299.5|9297.5|9295.5|9293.5|2034
1749715500000|2025-06-12 08:05:00|9300.5|9298.5|9298.5|9296.5|9303.5|9301.5|9298.5|9296.5|1085
1749715800000|2025-06-12 08:10:00|9297.5|9295.5|9296.5|9294.5|9298.5|9296.5|9295.5|9293.5|1480
1749716100000|2025-06-12 08:15:00|9295.5|9293.5|9294.5|9292.5|9297.5|9295.5|9294.5|9292.5|867
1749716400000|2025-06-12 08:20:00|9295|9293|9296.5|9294.5|9297.5|9295.5|9292.5|9290.5|1195
1749716700000|2025-06-12 08:25:00|9297.5|9295.5|9300.5|9298.5|9301.5|9299.5|9295.5|9293.5|736
1749717000000|2025-06-12 08:30:00|9299.5|9297.5|9301.5|9299.5|9302.5|9300.5|9298.5|9296.5|714
1749717300000|2025-06-12 08:35:00|9300.5|9298.5|9296.5|9294.5|9302.5|9300.5|9295.5|9293.5|709
1749717600000|2025-06-12 08:40:00|9295.5|9293.5|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|768
1749717900000|2025-06-12 08:45:00|9296|9294|9293.5|9291.5|9297.5|9295.5|9293.5|9291.5|519
1749718200000|2025-06-12 08:50:00|9292.5|9290.5|9291.5|9289.5|9292.5|9290.5|9288.5|9286.5|766
1749718500000|2025-06-12 08:55:00|9290.5|9288.5|9291.5|9289.5|9294.5|9292.5|9289.5|9287.5|1024
1749718800000|2025-06-12 09:00:00|9292|9290|9294.5|9292.5|9296.5|9294.5|9290.5|9288.5|868
1749719100000|2025-06-12 09:05:00|9295.5|9293.5|9292.5|9290.5|9295.5|9293.5|9292.5|9290.5|403
1749719400000|2025-06-12 09:10:00|9293.5|9291.5|9292.5|9290.5|9295.5|9293.5|9291.5|9289.5|498
1749719700000|2025-06-12 09:15:00|9293.5|9291.5|9291.5|9289.5|9294.5|9292.5|9291.5|9289.5|935
1749720000000|2025-06-12 09:20:00|9290.5|9288.5|9289.5|9287.5|9292.5|9290.5|9288.5|9286.5|742
1749720300000|2025-06-12 09:25:00|9290|9288|9300.5|9298.5|9300.5|9298.5|9289.5|9287.5|862
1749720600000|2025-06-12 09:30:00|9299.5|9297.5|9298.5|9296.5|9300.5|9298.5|9298|9296|614
1749720900000|2025-06-12 09:35:00|9297.5|9295.5|9304.5|9302.5|9305.5|9303.5|9297.5|9295.5|1227
1749721200000|2025-06-12 09:40:00|9305|9303|9306.5|9304.5|9308.5|9306.5|9305|9303|852
1749721500000|2025-06-12 09:45:00|9305.5|9303.5|9312.5|9310.5|9314.5|9312.5|9305.5|9303.5|1278
1749721800000|2025-06-12 09:50:00|9313.5|9311.5|9311.5|9309.5|9313.5|9311.5|9310.5|9308.5|876
1749722100000|2025-06-12 09:55:00|9311|9309|9307.5|9305.5|9311.5|9309.5|9306.5|9304.5|653
1749722400000|2025-06-12 10:00:00|9308.5|9306.5|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|1121
1749722700000|2025-06-12 10:05:00|9305.5|9303.5|9303.5|9301.5|9306.5|9304.5|9302.5|9300.5|1314
1749723000000|2025-06-12 10:10:00|9304|9302|9306.5|9304.5|9306.5|9304.5|9302.5|9300.5|911
1749723300000|2025-06-12 10:15:00|9307|9305|9309.5|9307.5|9309.5|9307.5|9305.5|9303.5|628
1749723600000|2025-06-12 10:20:00|9309|9307|9307.5|9305.5|9310.5|9308.5|9307.5|9305.5|909
1749723900000|2025-06-12 10:25:00|9308.5|9306.5|9306.5|9304.5|9308.5|9306.5|9305.5|9303.5|749
1749724200000|2025-06-12 10:30:00|9305.5|9303.5|9305.5|9303.5|9308.5|9306.5|9305.5|9303.5|888
1749724500000|2025-06-12 10:35:00|9306.5|9304.5|9311.5|9309.5|9311.5|9309.5|9306.5|9304.5|868
1749724800000|2025-06-12 10:40:00|9310.5|9308.5|9310.5|9308.5|9312.5|9310.5|9309.5|9307.5|600
1749725100000|2025-06-12 10:45:00|9311.5|9309.5|9312.5|9310.5|9313.5|9311.5|9310.5|9308.5|410
1749725400000|2025-06-12 10:50:00|9313|9311|9314|9312|9314.5|9312.5|9312.5|9310.5|678
1749725700000|2025-06-12 10:55:00|9313.5|9311.5|9314.5|9312.5|9315.5|9313.5|9311.5|9309.5|687
1749726000000|2025-06-12 11:00:00|9315.5|9313.5|9313.5|9311.5|9315.5|9313.5|9311.5|9309.5|1465
1749726300000|2025-06-12 11:05:00|9312.5|9310.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|788
1749726600000|2025-06-12 11:10:00|9315.5|9313.5|9312.5|9310.5|9316.5|9314.5|9312.5|9310.5|777
1749726900000|2025-06-12 11:15:00|9313.5|9311.5|9310.5|9308.5|9313.5|9311.5|9310.5|9308.5|1156
1749727200000|2025-06-12 11:20:00|9311.5|9309.5|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|899
1749727500000|2025-06-12 11:25:00|9311.5|9309.5|9312.5|9310.5|9312.5|9310.5|9310.5|9308.5|354
1749727800000|2025-06-12 11:30:00|9313.5|9311.5|9312.5|9310.5|9316.5|9314.5|9312.5|9310.5|814
1749728100000|2025-06-12 11:35:00|9311.5|9309.5|9312.5|9310.5|9314.5|9312.5|9309.5|9307.5|1622
1749728400000|2025-06-12 11:40:00|9313.5|9311.5|9315|9313|9315.5|9313.5|9310.5|9308.5|798
1749728700000|2025-06-12 11:45:00|9314.5|9312.5|9312.5|9310.5|9315.5|9313.5|9312.5|9310.5|740
1749729000000|2025-06-12 11:50:00|9311.5|9309.5|9318.5|9316.5|9318.5|9316.5|9311.5|9309.5|488
1749729300000|2025-06-12 11:55:00|9317.5|9315.5|9321.5|9319.5|9321.5|9319.5|9317.5|9315.5|448
1749729600000|2025-06-12 12:00:00|9321|9319|9319.5|9317.5|9321.5|9319.5|9316.5|9314.5|1054
1749729900000|2025-06-12 12:05:00|9320.5|9318.5|9319.5|9317.5|9322.5|9320.5|9318.5|9316.5|1229
1749730200000|2025-06-12 12:10:00|9320.5|9318.5|9318.5|9316.5|9321.5|9319.5|9316.5|9314.5|1695
1749730500000|2025-06-12 12:15:00|9317.5|9315.5|9316.5|9314.5|9318.5|9316.5|9314.5|9312.5|1558
1749730800000|2025-06-12 12:20:00|9317.5|9315.5|9316.5|9314.5|9318|9316|9314.5|9312.5|1575
1749731100000|2025-06-12 12:25:00|9315.5|9313.5|9317.5|9315.5|9318.5|9316.5|9312.5|9310.5|2975
1749731400000|2025-06-12 12:30:00|9322.5|9319.5|9322.5|9320.5|9331|9329|9318|9316|3197
1749731700000|2025-06-12 12:35:00|9323|9321|9322.5|9320.5|9324.5|9322.5|9317.5|9315.5|1551
1749732000000|2025-06-12 12:40:00|9321.5|9319.5|9320.5|9318.5|9321.5|9319.5|9315.5|9313.5|808
1749732300000|2025-06-12 12:45:00|9319.5|9317.5|9317.5|9315.5|9319.5|9317.5|9315.5|9313.5|1705
1749732600000|2025-06-12 12:50:00|9318.5|9316.5|9319|9317|9321.5|9319.5|9316.5|9314.5|741
1749732900000|2025-06-12 12:55:00|9319.5|9317.5|9327.5|9325.5|9328|9326|9318.5|9316.5|1173
1749733200000|2025-06-12 13:00:00|9328.5|9326.5|9328.5|9326.5|9329.5|9327.5|9323.5|9321.5|2125
1749733500000|2025-06-12 13:05:00|9329.5|9327.5|9326.5|9324.5|9329.5|9327.5|9322.5|9320.5|1808
1749733800000|2025-06-12 13:10:00|9326|9324|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|1415
1749734100000|2025-06-12 13:15:00|9326.5|9324.5|9321|9319|9328.5|9326.5|9318.5|9316.5|1918
1749734400000|2025-06-12 13:20:00|9320.5|9318.5|9315.5|9313.5|9321.5|9319.5|9314.5|9312.5|1669
1749734700000|2025-06-12 13:25:00|9314.5|9312.5|9316.5|9314.5|9318.5|9316.5|9314.5|9312.5|1070
1749735000000|2025-06-12 13:30:00|9317.5|9315.5|9316.5|9314.5|9319.5|9317.5|9315.5|9313.5|800
1749735300000|2025-06-12 13:35:00|9315.5|9313.5|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|974
1749735600000|2025-06-12 13:40:00|9316.5|9314.5|9317.5|9315.5|9319.5|9317.5|9314.5|9312.5|956
1749735900000|2025-06-12 13:45:00|9317|9315|9314|9312|9317|9315|9312.5|9310.5|1280
1749736200000|2025-06-12 13:50:00|9313.5|9311.5|9309.5|9307.5|9314.5|9312.5|9309.5|9307.5|1083
1749736500000|2025-06-12 13:55:00|9308.5|9306.5|9310.5|9308.5|9312.5|9310.5|9308.5|9306.5|571
1749736800000|2025-06-12 14:00:00|9309.5|9307.5|9311.5|9309.5|9312.5|9310.5|9308.5|9306.5|1017
1749737100000|2025-06-12 14:05:00|9310.5|9308.5|9315.5|9313.5|9316.5|9314.5|9309.5|9307.5|1112
1749737400000|2025-06-12 14:10:00|9314.5|9312.5|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|1037
1749737700000|2025-06-12 14:15:00|9316.5|9314.5|9311.5|9309.5|9316.5|9314.5|9310.5|9308.5|1027
1749738000000|2025-06-12 14:20:00|9311|9309|9316.5|9314.5|9317.5|9315.5|9311|9309|690
1749738300000|2025-06-12 14:25:00|9315.5|9313.5|9314.5|9312.5|9316.5|9314.5|9313.5|9311.5|1619
1749738600000|2025-06-12 14:30:00|9315.5|9313.5|9312.5|9310.5|9315.5|9313.5|9311.5|9309.5|525
1749738900000|2025-06-12 14:35:00|9311.5|9309.5|9313.5|9311.5|9314.5|9312.5|9310.5|9308.5|797
1749739200000|2025-06-12 14:40:00|9314.5|9312.5|9315.5|9313.5|9315.5|9313.5|9312.5|9310.5|735
1749739500000|2025-06-12 14:45:00|9316.5|9314.5|9314.5|9312.5|9316.5|9314.5|9314.5|9312.5|736
1749739800000|2025-06-12 14:50:00|9315|9313|9313.5|9311.5|9317.5|9315.5|9312.5|9310.5|582
1749740100000|2025-06-12 14:55:00|9312.5|9310.5|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|1132
1749740400000|2025-06-12 15:00:00|9314.5|9312.5|9318.5|9316.5|9318.5|9316.5|9314.5|9312.5|822
1749740700000|2025-06-12 15:05:00|9317.5|9315.5|9317.5|9315.5|9319.5|9317.5|9316.5|9314.5|980
1749741000000|2025-06-12 15:10:00|9316.5|9314.5|9321.5|9319.5|9322.5|9320.5|9315.5|9313.5|2482
1749741300000|2025-06-12 15:15:00|9322.5|9320.5|9322.5|9320.5|9324.5|9322.5|9319.5|9317.5|2931
1749741600000|2025-06-12 15:20:00|9321.5|9319.5|9325.5|9323.5|9325.5|9323.5|9317.5|9315.5|1337
1749741900000|2025-06-12 15:25:00|9326.5|9324.5|9326.5|9324.5|9328.5|9326.5|9325.5|9323.5|1163
1749742200000|2025-06-12 15:30:00|9325.5|9323.5|9328|9326|9328.5|9326.5|9324.5|9322.5|1341
1749742500000|2025-06-12 15:35:00|9327.5|9325.5|9328.5|9326.5|9330.5|9328.5|9326.5|9324.5|546
1749742800000|2025-06-12 15:40:00|9328|9326|9322.5|9320.5|9328|9326|9321.5|9319.5|912
1749743100000|2025-06-12 15:45:00|9323.5|9321.5|9325.5|9323.5|9325.5|9323.5|9320.5|9318.5|1439
1749743400000|2025-06-12 15:50:00|9326|9324|9328|9326|9329.5|9327.5|9325.5|9323.5|719
1749743700000|2025-06-12 15:55:00|9327.5|9325.5|9331.5|9329.5|9332.5|9330.5|9327.5|9325.5|986
1749744000000|2025-06-12 16:00:00|9330.5|9328.5|9331.5|9329.5|9332.5|9330.5|9326.5|9324.5|625
1749744300000|2025-06-12 16:05:00|9332|9330|9333.5|9331.5|9334.5|9332.5|9331.5|9329.5|480
1749744600000|2025-06-12 16:10:00|9334.5|9332.5|9334.5|9332.5|9336.5|9334.5|9334.5|9332.5|325
1749744900000|2025-06-12 16:15:00|9334|9332|9335.5|9333.5|9335.5|9333.5|9333.5|9331.5|304
1749745200000|2025-06-12 16:20:00|9334.5|9332.5|9335.5|9333.5|9336.5|9334.5|9333.5|9331.5|179
1749745500000|2025-06-12 16:25:00|9336|9334|9334.5|9332.5|9336|9334|9334.5|9332.5|281
1749745800000|2025-06-12 16:30:00|9333.5|9331.5|9332.5|9330.5|9336.5|9334.5|9332.5|9330.5|334
1749746100000|2025-06-12 16:35:00|9331.5|9329.5|9330.5|9328.5|9332.5|9330.5|9330.5|9328.5|278
1749746400000|2025-06-12 16:40:00|9331.5|9329.5|9333.5|9331.5|9333.5|9331.5|9331.5|9329.5|147
1749746700000|2025-06-12 16:45:00|9334|9332|9334.5|9332.5|9335.5|9333.5|9334|9332|201
1749747000000|2025-06-12 16:50:00|9335.5|9333.5|9335.5|9333.5|9335.5|9333.5|9334.5|9332.5|288
1749747300000|2025-06-12 16:55:00|9334.5|9332.5|9331|9329|9334.5|9332.5|9330|9328|374
1749798000000|2025-06-13 07:00:00|9352.5|9350.5|9334.5|9332.5|9352.5|9350.5|9334.5|9332.5|3349
1749798300000|2025-06-13 07:05:00|9335|9333|9332.5|9330.5|9336.5|9334.5|9327|9325|2211
1749798600000|2025-06-13 07:10:00|9331.5|9329.5|9325.5|9323.5|9334.5|9332.5|9319.5|9317.5|2548
1749798900000|2025-06-13 07:15:00|9325|9323|9320.5|9318.5|9325.5|9323.5|9309.5|9307.5|2855
1749799200000|2025-06-13 07:20:00|9319.5|9317.5|9320.5|9318.5|9324.5|9322.5|9319|9317|1547
1749799500000|2025-06-13 07:25:00|9320|9318|9317.5|9315.5|9324|9322|9316.5|9314.5|1616
1749799800000|2025-06-13 07:30:00|9316.5|9314.5|9305.5|9303.5|9317.5|9315.5|9305.5|9303.5|1815
1749800100000|2025-06-13 07:35:00|9304.5|9302.5|9300.5|9298.5|9308.5|9306.5|9300.5|9298.5|1789
1749800400000|2025-06-13 07:40:00|9299.5|9297.5|9301.5|9299.5|9304.5|9302.5|9296.5|9294.5|1673
1749800700000|2025-06-13 07:45:00|9301|9299|9298.5|9296.5|9302.5|9300.5|9296|9294|1089
1749801000000|2025-06-13 07:50:00|9299|9297|9302.5|9300.5|9303.5|9301.5|9297.5|9295.5|1469
1749801300000|2025-06-13 07:55:00|9303|9301|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|993
1749801600000|2025-06-13 08:00:00|9302.5|9300.5|9303.5|9301.5|9304.5|9302.5|9297.5|9295.5|1422
1749801900000|2025-06-13 08:05:00|9302.5|9300.5|9303.5|9301.5|9303.5|9301.5|9300.5|9298.5|698
1749802200000|2025-06-13 08:10:00|9302.5|9300.5|9298.5|9296.5|9303.5|9301.5|9298.5|9296.5|893
1749802500000|2025-06-13 08:15:00|9299.5|9297.5|9296.5|9294.5|9299.5|9297.5|9296.5|9294.5|544
1749802800000|2025-06-13 08:20:00|9295.5|9293.5|9307.5|9305.5|9307.5|9305.5|9295.5|9293.5|942
1749803100000|2025-06-13 08:25:00|9306.5|9304.5|9305.5|9303.5|9307.5|9305.5|9302.5|9300.5|1484
1749803400000|2025-06-13 08:30:00|9304.5|9302.5|9304.5|9302.5|9306.5|9304.5|9302.5|9300.5|1178
1749803700000|2025-06-13 08:35:00|9305|9303|9305|9303|9306.5|9304.5|9300.5|9298.5|1086
1749804000000|2025-06-13 08:40:00|9304.5|9302.5|9309.5|9307.5|9309.5|9307.5|9304.5|9302.5|772
1749804300000|2025-06-13 08:45:00|9310|9308|9308.5|9306.5|9313.5|9311.5|9308.5|9306.5|1479
1749804600000|2025-06-13 08:50:00|9307.5|9305.5|9309.5|9307.5|9311.5|9309.5|9306.5|9304.5|1118
1749804900000|2025-06-13 08:55:00|9308.5|9306.5|9304.5|9302.5|9309.5|9307.5|9302.5|9300.5|1014
1749805200000|2025-06-13 09:00:00|9303.5|9301.5|9297.5|9295.5|9303.5|9301.5|9295.5|9293.5|1137
1749805500000|2025-06-13 09:05:00|9296.5|9294.5|9297.5|9295.5|9299.5|9297.5|9295.5|9293.5|807
1749805800000|2025-06-13 09:10:00|9298.5|9296.5|9300|9298|9301.5|9299.5|9295.5|9293.5|678
1749806100000|2025-06-13 09:15:00|9300.5|9298.5|9300.5|9298.5|9301.5|9299.5|9298.5|9296.5|753
1749806400000|2025-06-13 09:20:00|9299.5|9297.5|9305.5|9303.5|9305.5|9303.5|9298.5|9296.5|793
1749806700000|2025-06-13 09:25:00|9306.5|9304.5|9308.5|9306.5|9308.5|9306.5|9304.5|9302.5|513
1749807000000|2025-06-13 09:30:00|9307.5|9305.5|9306.5|9304.5|9308.5|9306.5|9305|9303|758
1749807300000|2025-06-13 09:35:00|9307.5|9305.5|9300.5|9298.5|9307.5|9305.5|9300.5|9298.5|674
1749807600000|2025-06-13 09:40:00|9301.5|9299.5|9303.5|9301.5|9303.5|9301.5|9299.5|9297.5|938
1749807900000|2025-06-13 09:45:00|9303|9301|9301.5|9299.5|9303.5|9301.5|9299.5|9297.5|606
1749808200000|2025-06-13 09:50:00|9301|9299|9295.5|9293.5|9301.5|9299.5|9295.5|9293.5|553
1749808500000|2025-06-13 09:55:00|9296.5|9294.5|9296.5|9294.5|9297|9295|9292.5|9290.5|1130
1749808800000|2025-06-13 10:00:00|9295.5|9293.5|9298.5|9296.5|9299|9297|9295.5|9293.5|995
1749809100000|2025-06-13 10:05:00|9299.5|9297.5|9296.5|9294.5|9300.5|9298.5|9296.5|9294.5|558
1749809400000|2025-06-13 10:10:00|9295.5|9293.5|9290.5|9288.5|9296.5|9294.5|9290.5|9288.5|845
1749809700000|2025-06-13 10:15:00|9291.5|9289.5|9288.5|9286.5|9291.5|9289.5|9287.5|9285.5|1788
1749810000000|2025-06-13 10:20:00|9289.5|9287.5|9286.5|9284.5|9291.5|9289.5|9286.5|9284.5|1183
1749810300000|2025-06-13 10:25:00|9287.5|9285.5|9287.5|9285.5|9287.5|9285.5|9285.5|9283.5|667
1749810600000|2025-06-13 10:30:00|9287|9285|9286.5|9284.5|9289.5|9287.5|9285.5|9283.5|387
1749810900000|2025-06-13 10:35:00|9286|9284|9285.5|9283.5|9288|9286|9283.5|9281.5|426
1749811200000|2025-06-13 10:40:00|9286.5|9284.5|9287.5|9285.5|9290|9288|9285.5|9283.5|640
1749811500000|2025-06-13 10:45:00|9287|9285|9284.5|9282.5|9287.5|9285.5|9283.5|9281.5|566
1749811800000|2025-06-13 10:50:00|9283.5|9281.5|9284.5|9282.5|9285.5|9283.5|9283.5|9281.5|363
1749812100000|2025-06-13 10:55:00|9284|9282|9285|9283|9285.5|9283.5|9282.5|9280.5|332
1749812400000|2025-06-13 11:00:00|9285.5|9283.5|9282.5|9280.5|9286.5|9284.5|9282.5|9280.5|737
1749812700000|2025-06-13 11:05:00|9283|9281|9285.5|9283.5|9286.5|9284.5|9282.5|9280.5|500
1749813000000|2025-06-13 11:10:00|9286.5|9284.5|9290.5|9288.5|9291|9289|9285.5|9283.5|1088
1749813300000|2025-06-13 11:15:00|9289.5|9287.5|9290.5|9288.5|9293.5|9291.5|9289.5|9287.5|550
1749813600000|2025-06-13 11:20:00|9289.5|9287.5|9293|9291|9294.5|9292.5|9289.5|9287.5|1111
1749813900000|2025-06-13 11:25:00|9293.5|9291.5|9295.5|9293.5|9296.5|9294.5|9293|9291|755
1749814200000|2025-06-13 11:30:00|9296.5|9294.5|9295.5|9293.5|9298.5|9296.5|9292.5|9290.5|977
1749814500000|2025-06-13 11:35:00|9294.5|9292.5|9294.5|9292.5|9296.5|9294.5|9294|9292|981
1749814800000|2025-06-13 11:40:00|9293.5|9291.5|9298.5|9296.5|9298.5|9296.5|9293.5|9291.5|879
1749815100000|2025-06-13 11:45:00|9298|9296|9302.5|9300.5|9304.5|9302.5|9298|9296|1535
1749815400000|2025-06-13 11:50:00|9303.5|9301.5|9303.5|9301.5|9305.5|9303.5|9301.5|9299.5|877
1749815700000|2025-06-13 11:55:00|9303|9301|9307.5|9305.5|9307.5|9305.5|9302.5|9300.5|995
1749816000000|2025-06-13 12:00:00|9306.5|9304.5|9310.5|9308.5|9310.5|9308.5|9306.5|9304.5|970
1749816300000|2025-06-13 12:05:00|9310|9308|9310.5|9308.5|9310.5|9308.5|9306.5|9304.5|801
1749816600000|2025-06-13 12:10:00|9309.5|9307.5|9316.5|9314.5|9317|9315|9309.5|9307.5|936
1749816900000|2025-06-13 12:15:00|9317|9315|9313.5|9311.5|9317.5|9315.5|9312.5|9310.5|1148
1749817200000|2025-06-13 12:20:00|9314.5|9312.5|9311.5|9309.5|9315.5|9313.5|9311.5|9309.5|1374
1749817500000|2025-06-13 12:25:00|9311|9309|9308.5|9306.5|9312.5|9310.5|9307.5|9305.5|1250
1749817800000|2025-06-13 12:30:00|9307.5|9305.5|9306.5|9304.5|9307.5|9305.5|9303.5|9301.5|847
1749818100000|2025-06-13 12:35:00|9305.5|9303.5|9298.5|9296.5|9305.5|9303.5|9298|9296|634
1749818400000|2025-06-13 12:40:00|9299|9297|9303.5|9301.5|9304.5|9302.5|9298.5|9296.5|775
1749818700000|2025-06-13 12:45:00|9303|9301|9297.5|9295.5|9303.5|9301.5|9297.5|9295.5|810
1749819000000|2025-06-13 12:50:00|9298.5|9296.5|9297.5|9295.5|9298.5|9296.5|9296.5|9294.5|511
1749819300000|2025-06-13 12:55:00|9297|9295|9298.5|9296.5|9299.5|9297.5|9295.5|9293.5|337
1749819600000|2025-06-13 13:00:00|9299|9297|9295.5|9293.5|9300.5|9298.5|9294.5|9292.5|875
1749819900000|2025-06-13 13:05:00|9296|9294|9293.5|9291.5|9297.5|9295.5|9293.5|9291.5|520
1749820200000|2025-06-13 13:10:00|9292.5|9290.5|9294.5|9292.5|9295.5|9293.5|9291.5|9289.5|679
1749820500000|2025-06-13 13:15:00|9293.5|9291.5|9295.5|9293.5|9295.5|9293.5|9289.5|9287.5|728
1749820800000|2025-06-13 13:20:00|9294.5|9292.5|9291.5|9289.5|9295.5|9293.5|9290.5|9288.5|515
1749821100000|2025-06-13 13:25:00|9292.5|9290.5|9292.5|9290.5|9296.5|9294.5|9290.5|9288.5|1103
1749821400000|2025-06-13 13:30:00|9292|9290|9292.5|9290.5|9292.5|9290.5|9288.5|9286.5|846
1749821700000|2025-06-13 13:35:00|9293.5|9291.5|9291.5|9289.5|9295.5|9293.5|9289.5|9287.5|1111
1749822000000|2025-06-13 13:40:00|9292|9290|9290.5|9288.5|9294.5|9292.5|9289.5|9287.5|984
1749822300000|2025-06-13 13:45:00|9291|9289|9284.5|9282.5|9292.5|9290.5|9284.5|9282.5|1451
1749822600000|2025-06-13 13:50:00|9285.5|9283.5|9289.5|9287.5|9290.5|9288.5|9282.5|9280.5|1835
1749822900000|2025-06-13 13:55:00|9290|9288|9289.5|9287.5|9290.5|9288.5|9288.5|9286.5|1367
1749823200000|2025-06-13 14:00:00|9288.5|9286.5|9287.5|9285.5|9290.5|9288.5|9285.5|9283.5|1185
1749823500000|2025-06-13 14:05:00|9287|9285|9281.5|9279.5|9287.5|9285.5|9280.5|9278.5|1116
1749823800000|2025-06-13 14:10:00|9282.5|9280.5|9276.5|9274.5|9283.5|9281.5|9275.5|9273.5|1631
1749824100000|2025-06-13 14:15:00|9277.5|9275.5|9278.5|9276.5|9279.5|9277.5|9276.5|9274.5|1087
1749824400000|2025-06-13 14:20:00|9277.5|9275.5|9275.5|9273.5|9278.5|9276.5|9274.5|9272.5|821
1749824700000|2025-06-13 14:25:00|9274.5|9272.5|9275.5|9273.5|9275.5|9273.5|9273.5|9271.5|707
1749825000000|2025-06-13 14:30:00|9274.5|9272.5|9275|9273|9278.5|9276.5|9272.5|9270.5|1099
1749825300000|2025-06-13 14:35:00|9274.5|9272.5|9273.5|9271.5|9275.5|9273.5|9272.5|9270.5|782
1749825600000|2025-06-13 14:40:00|9273|9271|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|1087
1749825900000|2025-06-13 14:45:00|9270|9268|9269.5|9267.5|9270.5|9268.5|9266.5|9264.5|1200
1749826200000|2025-06-13 14:50:00|9270.5|9268.5|9270.5|9268.5|9272.5|9270.5|9263.5|9261.5|1542
1749826500000|2025-06-13 14:55:00|9269.5|9267.5|9273.5|9271.5|9274.5|9272.5|9269.5|9267.5|1177
1749826800000|2025-06-13 15:00:00|9274.5|9272.5|9266.5|9264.5|9274.5|9272.5|9266.5|9264.5|964
1749827100000|2025-06-13 15:05:00|9265.5|9263.5|9268.5|9266.5|9270.5|9268.5|9264.5|9262.5|2035
1749827400000|2025-06-13 15:10:00|9268|9266|9266.5|9264.5|9268.5|9266.5|9264.5|9262.5|3694
1749827700000|2025-06-13 15:15:00|9267|9265|9261.5|9259.5|9267.5|9265.5|9261.5|9259.5|3181
1749828000000|2025-06-13 15:20:00|9261|9259|9259.5|9257.5|9261.5|9259.5|9258.5|9256.5|1511
1749828300000|2025-06-13 15:25:00|9259|9257|9259.5|9257.5|9260.5|9258.5|9257.5|9255.5|732
1749828600000|2025-06-13 15:30:00|9258.5|9256.5|9258.5|9256.5|9260.5|9258.5|9257.5|9255.5|729
1749828900000|2025-06-13 15:35:00|9259.5|9257.5|9259.5|9257.5|9259.5|9257.5|9256.5|9254.5|693
1749829200000|2025-06-13 15:40:00|9258.5|9256.5|9258.5|9256.5|9259.5|9257.5|9256.5|9254.5|525
1749829500000|2025-06-13 15:45:00|9259.5|9257.5|9260.5|9258.5|9262.5|9260.5|9259.5|9257.5|654
1749829800000|2025-06-13 15:50:00|9259.5|9257.5|9259.5|9257.5|9261.5|9259.5|9258.5|9256.5|372
1749830100000|2025-06-13 15:55:00|9260.5|9258.5|9263.5|9261.5|9263.5|9261.5|9260.5|9258.5|167
1749830400000|2025-06-13 16:00:00|9263|9261|9264.5|9262.5|9266|9264|9263|9261|614
1749830700000|2025-06-13 16:05:00|9263.5|9261.5|9264.5|9262.5|9264.5|9262.5|9263.5|9261.5|210
1749831000000|2025-06-13 16:10:00|9263.5|9261.5|9263.5|9261.5|9265.5|9263.5|9262.5|9260.5|255
1749831300000|2025-06-13 16:15:00|9263|9261|9261.5|9259.5|9263.5|9261.5|9260.5|9258.5|151
1749831600000|2025-06-13 16:20:00|9260.5|9258.5|9259.5|9257.5|9260.5|9258.5|9258.5|9256.5|231
1749831900000|2025-06-13 16:25:00|9259|9257|9260.5|9258.5|9261.5|9259.5|9259|9257|171
1749832200000|2025-06-13 16:30:00|9259.5|9257.5|9262.5|9260.5|9262.5|9260.5|9259.5|9257.5|287
1749832500000|2025-06-13 16:35:00|9262|9260|9259.5|9257.5|9262|9260|9259.5|9257.5|114
1749832800000|2025-06-13 16:40:00|9260.5|9258.5|9261|9259|9261.5|9259.5|9259.5|9257.5|180
1749833100000|2025-06-13 16:45:00|9261.5|9259.5|9261.5|9259.5|9261.5|9259.5|9259.5|9257.5|142
1749833400000|2025-06-13 16:50:00|9260.5|9258.5|9259.5|9257.5|9261.5|9259.5|9258.5|9256.5|148
1749833700000|2025-06-13 16:55:00|9258.5|9256.5|9257|9255|9258.5|9256.5|9256|9254|227
1750057200000|2025-06-16 07:00:00|9242.5|9240.5|9250.5|9248.5|9254|9252|9240.5|9238.5|1927
1750057500000|2025-06-16 07:05:00|9249.5|9247.5|9246.5|9244.5|9253.5|9251.5|9245.5|9243.5|1227
1750057800000|2025-06-16 07:10:00|9247.5|9245.5|9236|9234|9247.5|9245.5|9235.5|9233.5|1222
1750058100000|2025-06-16 07:15:00|9235.5|9233.5|9236.5|9234.5|9237.5|9235.5|9234.5|9232.5|945
1750058400000|2025-06-16 07:20:00|9237.5|9235.5|9230.5|9228.5|9237.5|9235.5|9228.5|9226.5|728
1750058700000|2025-06-16 07:25:00|9231|9229|9231.5|9229.5|9233.5|9231.5|9224.5|9222.5|1722
1750059000000|2025-06-16 07:30:00|9230.5|9228.5|9228|9226|9233.5|9231.5|9227.5|9225.5|1595
1750059300000|2025-06-16 07:35:00|9228.5|9226.5|9236.5|9234.5|9236.5|9234.5|9227.5|9225.5|1038
1750059600000|2025-06-16 07:40:00|9235.5|9233.5|9239.5|9237.5|9240.5|9238.5|9233.5|9231.5|807
1750059900000|2025-06-16 07:45:00|9238.5|9236.5|9237.5|9235.5|9239.5|9237.5|9237.5|9235.5|337
1750060200000|2025-06-16 07:50:00|9236.5|9234.5|9239.5|9237.5|9239.5|9237.5|9233.5|9231.5|727
1750060500000|2025-06-16 07:55:00|9240|9238|9242.5|9240.5|9243.5|9241.5|9238.5|9236.5|590
1750060800000|2025-06-16 08:00:00|9242|9240|9240.5|9238.5|9244.5|9242.5|9238.5|9236.5|852
1750061100000|2025-06-16 08:05:00|9240|9238|9237.5|9235.5|9241.5|9239.5|9237|9235|635
1750061400000|2025-06-16 08:10:00|9236.5|9234.5|9237.5|9235.5|9240.5|9238.5|9236.5|9234.5|1079
1750061700000|2025-06-16 08:15:00|9238.5|9236.5|9240|9238|9240.5|9238.5|9237.5|9235.5|451
1750062000000|2025-06-16 08:20:00|9240.5|9238.5|9241.5|9239.5|9243.5|9241.5|9238.5|9236.5|1003
1750062300000|2025-06-16 08:25:00|9240.5|9238.5|9243.5|9241.5|9243.5|9241.5|9239.5|9237.5|470
1750062600000|2025-06-16 08:30:00|9242.5|9240.5|9242.5|9240.5|9245.5|9243.5|9240.5|9238.5|646
1750062900000|2025-06-16 08:35:00|9243.5|9241.5|9241.5|9239.5|9245.5|9243.5|9241.5|9239.5|337
1750063200000|2025-06-16 08:40:00|9243.5|9241.5|9245.5|9243.5|9247.5|9245.5|9243.5|9241.5|535
1750063500000|2025-06-16 08:45:00|9246.5|9244.5|9249.5|9247.5|9249.5|9247.5|9244.5|9242.5|484
1750063800000|2025-06-16 08:50:00|9250|9248|9253.5|9251.5|9255.5|9253.5|9250|9248|811
1750064100000|2025-06-16 08:55:00|9252.5|9250.5|9248.5|9246.5|9252.5|9250.5|9246.5|9244.5|705
1750064400000|2025-06-16 09:00:00|9247.5|9245.5|9254|9252|9254.5|9252.5|9246.5|9244.5|972
1750064700000|2025-06-16 09:05:00|9254.5|9252.5|9255.5|9253.5|9257.5|9255.5|9253.5|9251.5|559
1750065000000|2025-06-16 09:10:00|9256.5|9254.5|9252.5|9250.5|9256.5|9254.5|9251.5|9249.5|424
1750065300000|2025-06-16 09:15:00|9251.5|9249.5|9249.5|9247.5|9252.5|9250.5|9249.5|9247.5|508
1750065600000|2025-06-16 09:20:00|9250.5|9248.5|9251|9249|9255.5|9253.5|9250.5|9248.5|555
1750065900000|2025-06-16 09:25:00|9250.5|9248.5|9253.5|9251.5|9253.5|9251.5|9249.5|9247.5|215
1750066200000|2025-06-16 09:30:00|9251.5|9249.5|9247.5|9245.5|9255.5|9253.5|9246.5|9244.5|592
1750066500000|2025-06-16 09:35:00|9248.5|9246.5|9248.5|9246.5|9249.5|9247.5|9246.5|9244.5|1201
1750066800000|2025-06-16 09:40:00|9249.5|9247.5|9250.5|9248.5|9253.5|9251.5|9248.5|9246.5|624
1750067100000|2025-06-16 09:45:00|9251.5|9249.5|9254.5|9252.5|9254.5|9252.5|9250.5|9248.5|721
1750067400000|2025-06-16 09:50:00|9255.5|9253.5|9256.5|9254.5|9257.5|9255.5|9254.5|9252.5|444
1750067700000|2025-06-16 09:55:00|9257.5|9255.5|9261.5|9259.5|9261.5|9259.5|9256.5|9254.5|820
1750068000000|2025-06-16 10:00:00|9262|9260|9259.5|9257.5|9262.5|9260.5|9258.5|9256.5|583
1750068300000|2025-06-16 10:05:00|9260.5|9258.5|9257.5|9255.5|9260.5|9258.5|9257.5|9255.5|289
1750068600000|2025-06-16 10:10:00|9258.5|9256.5|9257.5|9255.5|9261.5|9259.5|9257.5|9255.5|730
1750068900000|2025-06-16 10:15:00|9258|9256|9258.5|9256.5|9260.5|9258.5|9257.5|9255.5|296
1750069200000|2025-06-16 10:20:00|9257.5|9255.5|9257.5|9255.5|9258.5|9256.5|9256.5|9254.5|263
1750069500000|2025-06-16 10:25:00|9257|9255|9261.5|9259.5|9261.5|9259.5|9256.5|9254.5|247
1750069800000|2025-06-16 10:30:00|9260.5|9258.5|9262.5|9260.5|9262.5|9260.5|9260.5|9258.5|543
1750070100000|2025-06-16 10:35:00|9261.5|9259.5|9262.5|9260.5|9262.5|9260.5|9260.5|9258.5|244
1750070400000|2025-06-16 10:40:00|9263|9261|9262.5|9260.5|9264.5|9262.5|9261.5|9259.5|432
1750070700000|2025-06-16 10:45:00|9263.5|9261.5|9262.5|9260.5|9264.5|9262.5|9261.5|9259.5|257
1750071000000|2025-06-16 10:50:00|9263|9261|9266.5|9264.5|9266.5|9264.5|9262.5|9260.5|168
1750071300000|2025-06-16 10:55:00|9267|9265|9269.5|9267.5|9269.5|9267.5|9266.5|9264.5|400
1750071600000|2025-06-16 11:00:00|9270.5|9268.5|9274.5|9272.5|9274.5|9272.5|9270.5|9268.5|1309
1750071900000|2025-06-16 11:05:00|9274|9272|9267.5|9265.5|9274.5|9272.5|9267.5|9265.5|967
1750072200000|2025-06-16 11:10:00|9266.5|9264.5|9263|9261|9266.5|9264.5|9262.5|9260.5|598
1750072500000|2025-06-16 11:15:00|9263.5|9261.5|9260.5|9258.5|9264.5|9262.5|9258.5|9256.5|703
1750072800000|2025-06-16 11:20:00|9261|9259|9259.5|9257.5|9261.5|9259.5|9259.5|9257.5|195
1750073100000|2025-06-16 11:25:00|9260|9258|9259.5|9257.5|9260.5|9258.5|9256.5|9254.5|221
1750073400000|2025-06-16 11:30:00|9258.5|9256.5|9256.5|9254.5|9259|9257|9255.5|9253.5|475
1750073700000|2025-06-16 11:35:00|9256|9254|9253.5|9251.5|9256.5|9254.5|9253.5|9251.5|423
1750074000000|2025-06-16 11:40:00|9254|9252|9253.5|9251.5|9254.5|9252.5|9251.5|9249.5|789
1750074300000|2025-06-16 11:45:00|9253|9251|9252.5|9250.5|9254.5|9252.5|9251.5|9249.5|677
1750074600000|2025-06-16 11:50:00|9251.5|9249.5|9248.5|9246.5|9252.5|9250.5|9248.5|9246.5|471
1750074900000|2025-06-16 11:55:00|9249.5|9247.5|9251.5|9249.5|9251.5|9249.5|9249.5|9247.5|572
1750075200000|2025-06-16 12:00:00|9251|9249|9248.5|9246.5|9251.5|9249.5|9244.5|9242.5|808
1750075500000|2025-06-16 12:05:00|9247.5|9245.5|9245.5|9243.5|9247.5|9245.5|9245.5|9243.5|235
1750075800000|2025-06-16 12:10:00|9246.5|9244.5|9244.5|9242.5|9248|9246|9243.5|9241.5|625
1750076100000|2025-06-16 12:15:00|9245.5|9243.5|9249.5|9247.5|9249.5|9247.5|9244.5|9242.5|488
1750076400000|2025-06-16 12:20:00|9250.5|9248.5|9258.5|9256.5|9259|9257|9249.5|9247.5|751
1750076700000|2025-06-16 12:25:00|9259|9257|9256.5|9254.5|9259|9257|9254|9252|463
1750077000000|2025-06-16 12:30:00|9257|9255|9255.5|9253.5|9260.5|9258.5|9253.5|9251.5|490
1750077300000|2025-06-16 12:35:00|9255|9253|9260.5|9258.5|9261.5|9259.5|9254.5|9252.5|1164
1750077600000|2025-06-16 12:40:00|9259.5|9257.5|9253.5|9251.5|9259.5|9257.5|9250.5|9248.5|644
1750077900000|2025-06-16 12:45:00|9254.5|9252.5|9257.5|9255.5|9258.5|9256.5|9252.5|9250.5|476
1750078200000|2025-06-16 12:50:00|9258.5|9256.5|9263.5|9261.5|9264.5|9262.5|9256.5|9254.5|954
1750078500000|2025-06-16 12:55:00|9262.5|9260.5|9264.5|9262.5|9266.5|9264.5|9261.5|9259.5|618
1750078800000|2025-06-16 13:00:00|9263.5|9261.5|9260.5|9258.5|9265.5|9263.5|9259.5|9257.5|874
1750079100000|2025-06-16 13:05:00|9261.5|9259.5|9259.5|9257.5|9261.5|9259.5|9254.5|9252.5|1007
1750079400000|2025-06-16 13:10:00|9260.5|9258.5|9254.5|9252.5|9260.5|9258.5|9254.5|9252.5|739
1750079700000|2025-06-16 13:15:00|9255|9253|9259.5|9257.5|9260.5|9258.5|9252.5|9250.5|656
1750080000000|2025-06-16 13:20:00|9260|9258|9261.5|9259.5|9264.5|9262.5|9257.5|9255.5|488
1750080300000|2025-06-16 13:25:00|9260.5|9258.5|9261|9259|9262.5|9260.5|9259.5|9257.5|778
1750080600000|2025-06-16 13:30:00|9260.5|9258.5|9256.5|9254.5|9261|9259|9254.5|9252.5|489
1750080900000|2025-06-16 13:35:00|9255.5|9253.5|9257|9255|9261.5|9259.5|9255.5|9253.5|995
1750081200000|2025-06-16 13:40:00|9257.5|9255.5|9261.5|9259.5|9263.5|9261.5|9254.5|9252.5|708
1750081500000|2025-06-16 13:45:00|9260.5|9258.5|9260.5|9258.5|9264.5|9262.5|9260.5|9258.5|887
1750081800000|2025-06-16 13:50:00|9259.5|9257.5|9272.5|9270.5|9273|9271|9259.5|9257.5|1227
1750082100000|2025-06-16 13:55:00|9273.5|9271.5|9278.5|9276.5|9279.5|9277.5|9271.5|9269.5|1774
1750082400000|2025-06-16 14:00:00|9279.5|9277.5|9275.5|9273.5|9281|9279|9274.5|9272.5|1712
1750082700000|2025-06-16 14:05:00|9276.5|9274.5|9271.5|9269.5|9277.5|9275.5|9269.5|9267.5|1425
1750083000000|2025-06-16 14:10:00|9270.5|9268.5|9272.5|9270.5|9275.5|9273.5|9269.5|9267.5|923
1750083300000|2025-06-16 14:15:00|9273.5|9271.5|9276.5|9274.5|9276.5|9274.5|9272.5|9270.5|680
1750083600000|2025-06-16 14:20:00|9276|9274|9279.5|9277.5|9279.5|9277.5|9273.5|9271.5|698
1750083900000|2025-06-16 14:25:00|9278.5|9276.5|9278.5|9276.5|9282.5|9280.5|9278.5|9276.5|651
1750084200000|2025-06-16 14:30:00|9279.5|9277.5|9282.5|9280.5|9286.5|9284.5|9278.5|9276.5|938
1750084500000|2025-06-16 14:35:00|9283.5|9281.5|9285.5|9283.5|9286.5|9284.5|9283.5|9281.5|439
1750084800000|2025-06-16 14:40:00|9286.5|9284.5|9280.5|9278.5|9286.5|9284.5|9278.5|9276.5|570
1750085100000|2025-06-16 14:45:00|9281|9279|9279|9277|9283.5|9281.5|9277.5|9275.5|557
1750085400000|2025-06-16 14:50:00|9279.5|9277.5|9277.5|9275.5|9280.5|9278.5|9276.5|9274.5|376
1750085700000|2025-06-16 14:55:00|9278.5|9276.5|9273.5|9271.5|9279.5|9277.5|9273.5|9271.5|571
1750086000000|2025-06-16 15:00:00|9274.5|9272.5|9276.5|9274.5|9276.5|9274.5|9272.5|9270.5|552
1750086300000|2025-06-16 15:05:00|9275.5|9273.5|9274.5|9272.5|9276.5|9274.5|9273.5|9271.5|786
1750086600000|2025-06-16 15:10:00|9275.5|9273.5|9281.5|9279.5|9281.5|9279.5|9274.5|9272.5|2400
1750086900000|2025-06-16 15:15:00|9282.5|9280.5|9279.5|9277.5|9284.5|9282.5|9277.5|9275.5|2418
1750087200000|2025-06-16 15:20:00|9280|9278|9278.5|9276.5|9282.5|9280.5|9277.5|9275.5|662
1750087500000|2025-06-16 15:25:00|9279|9277|9276.5|9274.5|9279.5|9277.5|9274.5|9272.5|716
1750087800000|2025-06-16 15:30:00|9276|9274|9276.5|9274.5|9280.5|9278.5|9274.5|9272.5|777
1750088100000|2025-06-16 15:35:00|9277.5|9275.5|9284.5|9282.5|9284.5|9282.5|9277.5|9275.5|432
1750088400000|2025-06-16 15:40:00|9283.5|9281.5|9284.5|9282.5|9284.5|9282.5|9282.5|9280.5|453
1750088700000|2025-06-16 15:45:00|9284|9282|9279.5|9277.5|9284|9282|9278.5|9276.5|412
1750089000000|2025-06-16 15:50:00|9280.5|9278.5|9279.5|9277.5|9281.5|9279.5|9279.5|9277.5|275
1750089300000|2025-06-16 15:55:00|9280|9278|9276.5|9274.5|9280.5|9278.5|9276.5|9274.5|222
1750089600000|2025-06-16 16:00:00|9277.5|9275.5|9280.5|9278.5|9281.5|9279.5|9277.5|9275.5|476
1750089900000|2025-06-16 16:05:00|9279.5|9277.5|9278.5|9276.5|9280|9278|9276.5|9274.5|145
1750090200000|2025-06-16 16:10:00|9277.5|9275.5|9274.5|9272.5|9277.5|9275.5|9274|9272|186
1750090500000|2025-06-16 16:15:00|9275.5|9273.5|9273.5|9271.5|9276|9274|9272.5|9270.5|163
1750090800000|2025-06-16 16:20:00|9273|9271|9274|9272|9274.5|9272.5|9272.5|9270.5|124
1750091100000|2025-06-16 16:25:00|9273.5|9271.5|9270.5|9268.5|9274.5|9272.5|9269.5|9267.5|134
1750091400000|2025-06-16 16:30:00|9270|9268|9270.5|9268.5|9271|9269|9269.5|9267.5|91
1750091700000|2025-06-16 16:35:00|9271|9269|9271.5|9269.5|9272.5|9270.5|9271|9269|93
1750092000000|2025-06-16 16:40:00|9272.5|9270.5|9273.5|9271.5|9274.5|9272.5|9271.5|9269.5|335
1750092300000|2025-06-16 16:45:00|9272.5|9270.5|9270.5|9268.5|9272.5|9270.5|9269.5|9267.5|215
1750092600000|2025-06-16 16:50:00|9270|9268|9269.5|9267.5|9271.5|9269.5|9269.5|9267.5|92
1750092900000|2025-06-16 16:55:00|9269|9267|9265|9263|9270|9268|9265|9263|328
1750143600000|2025-06-17 07:00:00|9257.5|9256|9249.5|9247.5|9257.5|9256|9247.5|9245.5|1994
1750143900000|2025-06-17 07:05:00|9248.5|9246.5|9244.5|9242.5|9249.5|9247.5|9242.5|9240.5|1541
1750144200000|2025-06-17 07:10:00|9243.5|9241.5|9245.5|9243.5|9248.5|9246.5|9243.5|9241.5|1482
1750144500000|2025-06-17 07:15:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|689
1750144800000|2025-06-17 07:20:00|9242.5|9240.5|9246.5|9244.5|9246.5|9244.5|9238.5|9236.5|981
1750145100000|2025-06-17 07:25:00|9245.5|9243.5|9246.5|9244.5|9249.5|9247.5|9244.5|9242.5|895
1750145400000|2025-06-17 07:30:00|9245.5|9243.5|9245.5|9243.5|9245.5|9243.5|9240.5|9238.5|682
1750145700000|2025-06-17 07:35:00|9246.5|9244.5|9251.5|9249.5|9253.5|9251.5|9244.5|9242.5|1476
1750146000000|2025-06-17 07:40:00|9251|9249|9248.5|9246.5|9251|9249|9247.5|9245.5|1145
1750146300000|2025-06-17 07:45:00|9248|9246|9249.5|9247.5|9253.5|9251.5|9246.5|9244.5|1178
1750146600000|2025-06-17 07:50:00|9249|9247|9247.5|9245.5|9250.5|9248.5|9247.5|9245.5|750
1750146900000|2025-06-17 07:55:00|9246.5|9244.5|9253.5|9251.5|9255.5|9253.5|9246.5|9244.5|766
1750147200000|2025-06-17 08:00:00|9255|9253|9247.5|9245.5|9256.5|9254.5|9247.5|9245.5|685
1750147500000|2025-06-17 08:05:00|9248.5|9246.5|9246.5|9244.5|9249.5|9247.5|9245.5|9243.5|902
1750147800000|2025-06-17 08:10:00|9246|9244|9246.5|9244.5|9250.5|9248.5|9245.5|9243.5|1060
1750148100000|2025-06-17 08:15:00|9245.5|9243.5|9250.5|9248.5|9250.5|9248.5|9244.5|9242.5|980
1750148400000|2025-06-17 08:20:00|9251.5|9249.5|9246.5|9244.5|9251.5|9249.5|9246.5|9244.5|1157
1750148700000|2025-06-17 08:25:00|9245.5|9243.5|9244.5|9242.5|9248.5|9246.5|9244.5|9242.5|1075
1750149000000|2025-06-17 08:30:00|9245.5|9243.5|9245.5|9243.5|9246.5|9244.5|9240.5|9238.5|996
1750149300000|2025-06-17 08:35:00|9246.5|9244.5|9245.5|9243.5|9246.5|9244.5|9244.5|9242.5|771
1750149600000|2025-06-17 08:40:00|9244.5|9242.5|9243.5|9241.5|9246.5|9244.5|9242.5|9240.5|559
1750149900000|2025-06-17 08:45:00|9243|9241|9241.5|9239.5|9243.5|9241.5|9240.5|9238.5|1114
1750150200000|2025-06-17 08:50:00|9240.5|9238.5|9243.5|9241.5|9243.5|9241.5|9240.5|9238.5|909
1750150500000|2025-06-17 08:55:00|9244.5|9242.5|9241.5|9239.5|9245.5|9243.5|9239.5|9237.5|3915
1750150800000|2025-06-17 09:00:00|9242.5|9240.5|9249.5|9247.5|9249.5|9247.5|9241|9239|3066
1750151100000|2025-06-17 09:05:00|9249|9247|9244.5|9242.5|9250|9248|9243.5|9241.5|1393
1750151400000|2025-06-17 09:10:00|9243.5|9241.5|9247.5|9245.5|9248.5|9246.5|9242.5|9240.5|795
1750151700000|2025-06-17 09:15:00|9248.5|9246.5|9253.5|9251.5|9253.5|9251.5|9248.5|9246.5|682
1750152000000|2025-06-17 09:20:00|9254.5|9252.5|9254.5|9252.5|9257.5|9255.5|9252.5|9250.5|1566
1750152300000|2025-06-17 09:25:00|9255.5|9253.5|9256.5|9254.5|9256.5|9254.5|9253.5|9251.5|933
1750152600000|2025-06-17 09:30:00|9255.5|9253.5|9253.5|9251.5|9257.5|9255.5|9252.5|9250.5|726
1750152900000|2025-06-17 09:35:00|9254|9252|9252.5|9250.5|9254.5|9252.5|9252.5|9250.5|374
1750153200000|2025-06-17 09:40:00|9253.5|9251.5|9258.5|9256.5|9258.5|9256.5|9253.5|9251.5|1062
1750153500000|2025-06-17 09:45:00|9256.5|9254.5|9253.5|9251.5|9257.5|9255.5|9253.5|9251.5|617
1750153800000|2025-06-17 09:50:00|9254.5|9252.5|9256.5|9254.5|9257.5|9255.5|9252.5|9250.5|630
1750154100000|2025-06-17 09:55:00|9257.5|9255.5|9259.5|9257.5|9260.5|9258.5|9257.5|9255.5|801
1750154400000|2025-06-17 10:00:00|9260|9258|9261.5|9259.5|9263.5|9261.5|9259.5|9257.5|749
1750154700000|2025-06-17 10:05:00|9261|9259|9260.5|9258.5|9261.5|9259.5|9259.5|9257.5|624
1750155000000|2025-06-17 10:10:00|9261.5|9259.5|9258.5|9256.5|9262.5|9260.5|9257.5|9255.5|627
1750155300000|2025-06-17 10:15:00|9259.5|9257.5|9264.5|9262.5|9265.5|9263.5|9259.5|9257.5|654
1750155600000|2025-06-17 10:20:00|9265|9263|9263.5|9261.5|9265.5|9263.5|9263.5|9261.5|368
1750155900000|2025-06-17 10:25:00|9262.5|9260.5|9264.5|9262.5|9265.5|9263.5|9262.5|9260.5|1008
1750156200000|2025-06-17 10:30:00|9265.5|9263.5|9262.5|9260.5|9265.5|9263.5|9261.5|9259.5|1228
1750156500000|2025-06-17 10:35:00|9263|9261|9265.5|9263.5|9265.5|9263.5|9262.5|9260.5|854
1750156800000|2025-06-17 10:40:00|9264.5|9262.5|9266.5|9264.5|9267.5|9265.5|9264.5|9262.5|650
1750157100000|2025-06-17 10:45:00|9267.5|9265.5|9266.5|9264.5|9269.5|9267.5|9266.5|9264.5|553
1750157400000|2025-06-17 10:50:00|9267|9265|9264.5|9262.5|9267|9265|9264.5|9262.5|304
1750157700000|2025-06-17 10:55:00|9265.5|9263.5|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|530
1750158000000|2025-06-17 11:00:00|9268|9266|9268|9266|9269.5|9267.5|9266.5|9264.5|1403
1750158300000|2025-06-17 11:05:00|9267.5|9265.5|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|476
1750158600000|2025-06-17 11:10:00|9268.5|9266.5|9272.5|9270.5|9272.5|9270.5|9268.5|9266.5|337
1750158900000|2025-06-17 11:15:00|9271.5|9269.5|9272.5|9270.5|9272.5|9270.5|9271.5|9269.5|350
1750159200000|2025-06-17 11:20:00|9273|9271|9273.5|9271.5|9274.5|9272.5|9272.5|9270.5|475
1750159500000|2025-06-17 11:25:00|9272.5|9270.5|9274.5|9272.5|9274.5|9272.5|9272.5|9270.5|458
1750159800000|2025-06-17 11:30:00|9273.5|9271.5|9279.5|9277.5|9279.5|9277.5|9273.5|9271.5|695
1750160100000|2025-06-17 11:35:00|9280.5|9278.5|9281.5|9279.5|9282.5|9280.5|9278.5|9276.5|612
1750160400000|2025-06-17 11:40:00|9280.5|9278.5|9280.5|9278.5|9281.5|9279.5|9279.5|9277.5|652
1750160700000|2025-06-17 11:45:00|9281.5|9279.5|9286.5|9284.5|9288.5|9286.5|9281.5|9279.5|777
1750161000000|2025-06-17 11:50:00|9287.5|9285.5|9285.5|9283.5|9287.5|9285.5|9283.5|9281.5|1019
1750161300000|2025-06-17 11:55:00|9285|9283|9283.5|9281.5|9285.5|9283.5|9282.5|9280.5|758
1750161600000|2025-06-17 12:00:00|9284.5|9282.5|9284.5|9282.5|9286.5|9284.5|9283.5|9281.5|518
1750161900000|2025-06-17 12:05:00|9283.5|9281.5|9287.5|9285.5|9289.5|9287.5|9282.5|9280.5|738
1750162200000|2025-06-17 12:10:00|9288|9286|9287.5|9285.5|9288.5|9286.5|9286.5|9284.5|344
1750162500000|2025-06-17 12:15:00|9288.5|9286.5|9290.5|9288.5|9291.5|9289.5|9288.5|9286.5|830
1750162800000|2025-06-17 12:20:00|9289.5|9287.5|9289.5|9287.5|9291.5|9289.5|9286.5|9284.5|636
1750163100000|2025-06-17 12:25:00|9288.5|9286.5|9293|9291|9294.5|9292.5|9287.5|9285.5|537
1750163400000|2025-06-17 12:30:00|9294|9297.5|9296.5|9294.5|9304|9301|9288|9286|1688
1750163700000|2025-06-17 12:35:00|9297|9295|9293.5|9291.5|9298.5|9296.5|9292.5|9290.5|935
1750164000000|2025-06-17 12:40:00|9294|9292|9292.5|9290.5|9296.5|9294.5|9290.5|9288.5|983
1750164300000|2025-06-17 12:45:00|9291.5|9289.5|9283.5|9281.5|9293.5|9291.5|9283.5|9281.5|596
1750164600000|2025-06-17 12:50:00|9283|9281|9283|9281|9284.5|9282.5|9281.5|9279.5|823
1750164900000|2025-06-17 12:55:00|9282.5|9280.5|9278.5|9276.5|9282.5|9280.5|9278.5|9276.5|857
1750165200000|2025-06-17 13:00:00|9279.5|9277.5|9280.5|9278.5|9282.5|9280.5|9278.5|9276.5|848
1750165500000|2025-06-17 13:05:00|9280|9278|9281.5|9279.5|9283.5|9281.5|9279.5|9277.5|745
1750165800000|2025-06-17 13:10:00|9280.5|9278.5|9277.5|9275.5|9281.5|9279.5|9277.5|9275.5|1054
1750166100000|2025-06-17 13:15:00|9278.5|9276.5|9274.5|9272.5|9281.5|9279.5|9273.5|9271.5|1017
1750166400000|2025-06-17 13:20:00|9273.5|9271.5|9271.5|9269.5|9275.5|9273.5|9271|9269|1099
1750166700000|2025-06-17 13:25:00|9272|9270|9273.5|9271.5|9275.5|9273.5|9271.5|9269.5|709
1750167000000|2025-06-17 13:30:00|9274|9272|9275.5|9273.5|9279.5|9277.5|9271.5|9269.5|1411
1750167300000|2025-06-17 13:35:00|9276.5|9274.5|9274.5|9272.5|9278.5|9276.5|9274.5|9272.5|351
1750167600000|2025-06-17 13:40:00|9273.5|9271.5|9274.5|9272.5|9275.5|9273.5|9272.5|9270.5|613
1750167900000|2025-06-17 13:45:00|9275|9273|9272.5|9270.5|9276.5|9274.5|9270.5|9268.5|782
1750168200000|2025-06-17 13:50:00|9271.5|9269.5|9272.5|9270.5|9274.5|9272.5|9270.5|9268.5|940
1750168500000|2025-06-17 13:55:00|9273.5|9271.5|9270.5|9268.5|9273.5|9271.5|9268.5|9266.5|1013
1750168800000|2025-06-17 14:00:00|9271.5|9269.5|9266.5|9264.5|9271.5|9269.5|9264.5|9262.5|693
1750169100000|2025-06-17 14:05:00|9265.5|9263.5|9270.5|9268.5|9270.5|9268.5|9264.5|9262.5|1475
1750169400000|2025-06-17 14:10:00|9270|9268|9268.5|9266.5|9271.5|9269.5|9268.5|9266.5|605
1750169700000|2025-06-17 14:15:00|9269|9267|9268.5|9266.5|9271.5|9269.5|9268.5|9266.5|722
1750170000000|2025-06-17 14:20:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9268.5|9266.5|319
1750170300000|2025-06-17 14:25:00|9270.5|9268.5|9268.5|9266.5|9272.5|9270.5|9268.5|9266.5|950
1750170600000|2025-06-17 14:30:00|9269.5|9267.5|9267.5|9265.5|9270.5|9268.5|9267.5|9265.5|809
1750170900000|2025-06-17 14:35:00|9268.5|9266.5|9262|9260|9268.5|9266.5|9262|9260|728
1750171200000|2025-06-17 14:40:00|9262.5|9260.5|9260.5|9258.5|9262.5|9260.5|9259.5|9257.5|824
1750171500000|2025-06-17 14:45:00|9260|9258|9257.5|9255.5|9260.5|9258.5|9257.5|9255.5|1328
1750171800000|2025-06-17 14:50:00|9258.5|9256.5|9259.5|9257.5|9260.5|9258.5|9257.5|9255.5|907
1750172100000|2025-06-17 14:55:00|9258.5|9256.5|9259.5|9257.5|9260.5|9258.5|9258.5|9256.5|808
1750172400000|2025-06-17 15:00:00|9260.5|9258.5|9262.5|9260.5|9262.5|9260.5|9258.5|9256.5|1182
1750172700000|2025-06-17 15:05:00|9263|9261|9267.5|9265.5|9269.5|9267.5|9263|9261|2333
1750173000000|2025-06-17 15:10:00|9268.5|9266.5|9271.5|9269.5|9272.5|9270.5|9267.5|9265.5|3394
1750173300000|2025-06-17 15:15:00|9272|9270|9272.5|9270.5|9272.5|9270.5|9269.5|9267.5|2919
1750173600000|2025-06-17 15:20:00|9273.5|9271.5|9272.5|9270.5|9275.5|9273.5|9271.5|9269.5|1515
1750173900000|2025-06-17 15:25:00|9273|9271|9267.5|9265.5|9273.5|9271.5|9266.5|9264.5|834
1750174200000|2025-06-17 15:30:00|9268.5|9266.5|9261.5|9259.5|9268.5|9266.5|9260.5|9258.5|2004
1750174500000|2025-06-17 15:35:00|9262.5|9260.5|9261.5|9259.5|9263.5|9261.5|9259.5|9257.5|1180
1750174800000|2025-06-17 15:40:00|9260.5|9258.5|9259.5|9257.5|9261.5|9259.5|9258.5|9256.5|811
1750175100000|2025-06-17 15:45:00|9260|9258|9256.5|9254.5|9260.5|9258.5|9255.5|9253.5|1054
1750175400000|2025-06-17 15:50:00|9257|9255|9256.5|9254.5|9258.5|9256.5|9256.5|9254.5|519
1750175700000|2025-06-17 15:55:00|9257.5|9255.5|9258.5|9256.5|9258.5|9256.5|9256.5|9254.5|1423
1750176000000|2025-06-17 16:00:00|9259.5|9257.5|9260.5|9258.5|9261.5|9259.5|9257.5|9255.5|720
1750176300000|2025-06-17 16:05:00|9259.5|9257.5|9257.5|9255.5|9259.5|9257.5|9256.5|9254.5|274
1750176600000|2025-06-17 16:10:00|9258|9256|9261.5|9259.5|9262.5|9260.5|9257.5|9255.5|486
1750176900000|2025-06-17 16:15:00|9262.5|9260.5|9263.5|9261.5|9263.5|9261.5|9261|9259|341
1750177200000|2025-06-17 16:20:00|9263|9261|9265.5|9263.5|9266.5|9264.5|9263|9261|220
1750177500000|2025-06-17 16:25:00|9264.5|9262.5|9265.5|9263.5|9266.5|9264.5|9264.5|9262.5|339
1750177800000|2025-06-17 16:30:00|9266|9264|9266.5|9264.5|9266.5|9264.5|9264.5|9262.5|445
1750178100000|2025-06-17 16:35:00|9267.5|9265.5|9266.5|9264.5|9268|9266|9265.5|9263.5|219
1750178400000|2025-06-17 16:40:00|9267.5|9265.5|9269.5|9267.5|9269.5|9267.5|9267.5|9265.5|390
1750178700000|2025-06-17 16:45:00|9270|9268|9268.5|9266.5|9270.5|9268.5|9266.5|9264.5|331
1750179000000|2025-06-17 16:50:00|9269.5|9267.5|9268.5|9266.5|9271.5|9269.5|9268|9266|387
1750179300000|2025-06-17 16:55:00|9267.5|9265.5|9264|9262|9269.5|9267.5|9263.5|9261.5|443
1750230000000|2025-06-18 07:00:00|9254|9251|9257.5|9255.5|9260.5|9258.5|9250.5|9248.5|1586
1750230300000|2025-06-18 07:05:00|9258.5|9256.5|9264.5|9262.5|9269.5|9267.5|9256.5|9254.5|1865
1750230600000|2025-06-18 07:10:00|9265.5|9263.5|9261.5|9259.5|9267.5|9265.5|9261.5|9259.5|835
1750230900000|2025-06-18 07:15:00|9261|9259|9257.5|9255.5|9263.5|9261.5|9256.5|9254.5|817
1750231200000|2025-06-18 07:20:00|9258.5|9256.5|9258.5|9256.5|9259.5|9257.5|9256|9254|500
1750231500000|2025-06-18 07:25:00|9259|9257|9263|9261|9263|9261|9255.5|9253.5|1158
1750231800000|2025-06-18 07:30:00|9262.5|9260.5|9265.5|9263.5|9266.5|9264.5|9258.5|9256.5|1473
1750232100000|2025-06-18 07:35:00|9266.5|9264.5|9266.5|9264.5|9269|9267|9264.5|9262.5|416
1750232400000|2025-06-18 07:40:00|9266|9264|9269.5|9267.5|9269.5|9267.5|9264.5|9262.5|525
1750232700000|2025-06-18 07:45:00|9270.5|9268.5|9265|9263|9272.5|9270.5|9262.5|9260.5|824
1750233000000|2025-06-18 07:50:00|9265.5|9263.5|9265.5|9263.5|9267.5|9265.5|9263.5|9261.5|654
1750233300000|2025-06-18 07:55:00|9264.5|9262.5|9271.5|9269.5|9271.5|9269.5|9262.5|9260.5|652
1750233600000|2025-06-18 08:00:00|9270.5|9268.5|9269|9267|9273.5|9271.5|9268.5|9266.5|708
1750233900000|2025-06-18 08:05:00|9268.5|9266.5|9269.5|9267.5|9269.5|9267.5|9266|9264|513
1750234200000|2025-06-18 08:10:00|9268.5|9266.5|9265.5|9263.5|9269.5|9267.5|9264.5|9262.5|596
1750234500000|2025-06-18 08:15:00|9264.5|9262.5|9264.5|9262.5|9267.5|9265.5|9262.5|9260.5|806
1750234800000|2025-06-18 08:20:00|9263.5|9261.5|9266.5|9264.5|9267.5|9265.5|9261.5|9259.5|591
1750235100000|2025-06-18 08:25:00|9267|9265|9272.5|9270.5|9273.5|9271.5|9265.5|9263.5|414
1750235400000|2025-06-18 08:30:00|9271.5|9269.5|9267.5|9265.5|9271.5|9269.5|9263.5|9261.5|818
1750235700000|2025-06-18 08:35:00|9268.5|9266.5|9267.5|9265.5|9270.5|9268.5|9267.5|9265.5|655
1750236000000|2025-06-18 08:40:00|9266.5|9264.5|9265.5|9263.5|9269.5|9267.5|9265.5|9263.5|843
1750236300000|2025-06-18 08:45:00|9266|9264|9270.5|9268.5|9273.5|9271.5|9264.5|9262.5|993
1750236600000|2025-06-18 08:50:00|9270|9268|9271.5|9269.5|9273.5|9271.5|9268|9266|751
1750236900000|2025-06-18 08:55:00|9272|9270|9275|9273|9276.5|9274.5|9269.5|9267.5|492
1750237200000|2025-06-18 09:00:00|9275.5|9273.5|9274.5|9272.5|9275.5|9273.5|9273|9271|605
1750237500000|2025-06-18 09:05:00|9274|9272|9273.5|9271.5|9274.5|9272.5|9271.5|9269.5|734
1750237800000|2025-06-18 09:10:00|9273|9271|9268.5|9266.5|9273.5|9271.5|9267.5|9265.5|431
1750238100000|2025-06-18 09:15:00|9268|9266|9265.5|9263.5|9269.5|9267.5|9265.5|9263.5|700
1750238400000|2025-06-18 09:20:00|9266.5|9264.5|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|369
1750238700000|2025-06-18 09:25:00|9266.5|9264.5|9272.5|9270.5|9272.5|9270.5|9266.5|9264.5|703
1750239000000|2025-06-18 09:30:00|9273.5|9271.5|9284.5|9282.5|9285.5|9283.5|9273.5|9271.5|1117
1750239300000|2025-06-18 09:35:00|9284|9282|9283.5|9281.5|9285.5|9283.5|9281.5|9279.5|643
1750239600000|2025-06-18 09:40:00|9282.5|9280.5|9285.5|9283.5|9286.5|9284.5|9282.5|9280.5|727
1750239900000|2025-06-18 09:45:00|9285|9283|9286.5|9284.5|9287.5|9285.5|9284.5|9282.5|734
1750240200000|2025-06-18 09:50:00|9287.5|9285.5|9285.5|9283.5|9288.5|9286.5|9285.5|9283.5|709
1750240500000|2025-06-18 09:55:00|9286.5|9284.5|9284.5|9282.5|9286.5|9284.5|9283.5|9281.5|755
1750240800000|2025-06-18 10:00:00|9285.5|9283.5|9283.5|9281.5|9286.5|9284.5|9282.5|9280.5|1024
1750241100000|2025-06-18 10:05:00|9283|9281|9286.5|9284.5|9287.5|9285.5|9282.5|9280.5|506
1750241400000|2025-06-18 10:10:00|9285.5|9283.5|9285.5|9283.5|9286.5|9284.5|9282.5|9280.5|615
1750241700000|2025-06-18 10:15:00|9285|9283|9285.5|9283.5|9286.5|9284.5|9283.5|9281.5|309
1750242000000|2025-06-18 10:20:00|9285|9283|9286.5|9284.5|9287.5|9285.5|9284.5|9282.5|781
1750242300000|2025-06-18 10:25:00|9285.5|9283.5|9290.5|9288.5|9291.5|9289.5|9284.5|9282.5|536
1750242600000|2025-06-18 10:30:00|9291|9289|9292.5|9290.5|9294.5|9292.5|9290.5|9288.5|807
1750242900000|2025-06-18 10:35:00|9292|9290|9291.5|9289.5|9292.5|9290.5|9289.5|9287.5|331
1750243200000|2025-06-18 10:40:00|9292.5|9290.5|9293.5|9291.5|9294.5|9292.5|9291.5|9289.5|741
1750243500000|2025-06-18 10:45:00|9292.5|9290.5|9294.5|9292.5|9295.5|9293.5|9292.5|9290.5|279
1750243800000|2025-06-18 10:50:00|9295|9293|9297.5|9295.5|9297.5|9295.5|9293.5|9291.5|488
1750244100000|2025-06-18 10:55:00|9296.5|9294.5|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|577
1750244400000|2025-06-18 11:00:00|9295.5|9293.5|9292.5|9290.5|9295.5|9293.5|9290.5|9288.5|959
1750244700000|2025-06-18 11:05:00|9293.5|9291.5|9291.5|9289.5|9293.5|9291.5|9290.5|9288.5|423
1750245000000|2025-06-18 11:10:00|9292|9290|9290.5|9288.5|9293.5|9291.5|9290.5|9288.5|775
1750245300000|2025-06-18 11:15:00|9291.5|9289.5|9287.5|9285.5|9291.5|9289.5|9285.5|9283.5|1137
1750245600000|2025-06-18 11:20:00|9288.5|9286.5|9290.5|9288.5|9290.5|9288.5|9285.5|9283.5|637
1750245900000|2025-06-18 11:25:00|9289.5|9287.5|9289.5|9287.5|9292.5|9290.5|9289.5|9287.5|451
1750246200000|2025-06-18 11:30:00|9290.5|9288.5|9288.5|9286.5|9291.5|9289.5|9288.5|9286.5|607
1750246500000|2025-06-18 11:35:00|9287.5|9285.5|9285.5|9283.5|9287.5|9285.5|9285.5|9283.5|398
1750246800000|2025-06-18 11:40:00|9286.5|9284.5|9285.5|9283.5|9287.5|9285.5|9284.5|9282.5|556
1750247100000|2025-06-18 11:45:00|9284.5|9282.5|9285.5|9283.5|9285.5|9283.5|9283.5|9281.5|424
1750247400000|2025-06-18 11:50:00|9284.5|9282.5|9287.5|9285.5|9287.5|9285.5|9284.5|9282.5|396
1750247700000|2025-06-18 11:55:00|9288.5|9286.5|9284|9282|9288.5|9286.5|9283.5|9281.5|487
1750248000000|2025-06-18 12:00:00|9283.5|9281.5|9284.5|9282.5|9285.5|9283.5|9283.5|9281.5|880
1750248300000|2025-06-18 12:05:00|9283.5|9281.5|9284.5|9282.5|9284.5|9282.5|9281.5|9279.5|369
1750248600000|2025-06-18 12:10:00|9285.5|9283.5|9287.5|9285.5|9287.5|9285.5|9284.5|9282.5|837
1750248900000|2025-06-18 12:15:00|9288.5|9286.5|9291.5|9289.5|9291.5|9289.5|9286.5|9284.5|553
1750249200000|2025-06-18 12:20:00|9292|9290|9294.5|9292.5|9294.5|9292.5|9290.5|9288.5|474
1750249500000|2025-06-18 12:25:00|9293.5|9291.5|9289.5|9287.5|9294.5|9292.5|9288.5|9286.5|1533
1750249800000|2025-06-18 12:30:00|9290|9288|9286.5|9284.5|9291|9289|9284.5|9282.5|1844
1750250100000|2025-06-18 12:35:00|9286|9284|9285.5|9283.5|9289.5|9287.5|9283.5|9281.5|1159
1750250400000|2025-06-18 12:40:00|9284.5|9282.5|9281.5|9279.5|9285.5|9283.5|9281|9279|938
1750250700000|2025-06-18 12:45:00|9281|9279|9280.5|9278.5|9281.5|9279.5|9277.5|9275.5|1002
1750251000000|2025-06-18 12:50:00|9280|9278|9281.5|9279.5|9282.5|9280.5|9279.5|9277.5|564
1750251300000|2025-06-18 12:55:00|9282.5|9280.5|9284|9282|9284.5|9282.5|9281.5|9279.5|431
1750251600000|2025-06-18 13:00:00|9284.5|9282.5|9285.5|9283.5|9285.5|9283.5|9281.5|9279.5|613
1750251900000|2025-06-18 13:05:00|9286|9284|9286.5|9284.5|9288.5|9286.5|9283.5|9281.5|967
1750252200000|2025-06-18 13:10:00|9285.5|9283.5|9287.5|9285.5|9289.5|9287.5|9284.5|9282.5|1017
1750252500000|2025-06-18 13:15:00|9286.5|9284.5|9291.5|9289.5|9292.5|9290.5|9286.5|9284.5|553
1750252800000|2025-06-18 13:20:00|9290.5|9288.5|9292|9290|9293.5|9291.5|9289.5|9287.5|571
1750253100000|2025-06-18 13:25:00|9291.5|9289.5|9292.5|9290.5|9293.5|9291.5|9290.5|9288.5|623
1750253400000|2025-06-18 13:30:00|9292|9290|9293.5|9291.5|9293.5|9291.5|9290.5|9288.5|433
1750253700000|2025-06-18 13:35:00|9292.5|9290.5|9297.5|9295.5|9297.5|9295.5|9291.5|9289.5|395
1750254000000|2025-06-18 13:40:00|9297|9295|9297.5|9295.5|9301.5|9299.5|9296.5|9294.5|989
1750254300000|2025-06-18 13:45:00|9297|9295|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|1130
1750254600000|2025-06-18 13:50:00|9296.5|9294.5|9295.5|9293.5|9296.5|9294.5|9293.5|9291.5|465
1750254900000|2025-06-18 13:55:00|9295|9293|9297.5|9295.5|9297.5|9295.5|9293.5|9291.5|1045
1750255200000|2025-06-18 14:00:00|9296.5|9294.5|9300.5|9298.5|9302.5|9300.5|9296.5|9294.5|1175
1750255500000|2025-06-18 14:05:00|9299.5|9297.5|9298.5|9296.5|9302.5|9300.5|9298.5|9296.5|516
1750255800000|2025-06-18 14:10:00|9299.5|9297.5|9303.5|9301.5|9304.5|9302.5|9298.5|9296.5|1296
1750256100000|2025-06-18 14:15:00|9302.5|9300.5|9303.5|9301.5|9305.5|9303.5|9302.5|9300.5|1158
1750256400000|2025-06-18 14:20:00|9304.5|9302.5|9298.5|9296.5|9304.5|9302.5|9298.5|9296.5|884
1750256700000|2025-06-18 14:25:00|9298|9296|9298.5|9296.5|9300.5|9298.5|9297.5|9295.5|567
1750257000000|2025-06-18 14:30:00|9299.5|9297.5|9294.5|9292.5|9299.5|9297.5|9294.5|9292.5|815
1750257300000|2025-06-18 14:35:00|9295|9293|9295.5|9293.5|9296.5|9294.5|9292.5|9290.5|858
1750257600000|2025-06-18 14:40:00|9296.5|9294.5|9297.5|9295.5|9298.5|9296.5|9293.5|9291.5|704
1750257900000|2025-06-18 14:45:00|9298|9296|9301.5|9299.5|9302.5|9300.5|9296.5|9294.5|1203
1750258200000|2025-06-18 14:50:00|9302.5|9300.5|9305.5|9303.5|9305.5|9303.5|9301.5|9299.5|326
1750258500000|2025-06-18 14:55:00|9304.5|9302.5|9306.5|9304.5|9307.5|9305.5|9303.5|9301.5|657
1750258800000|2025-06-18 15:00:00|9305.5|9303.5|9308.5|9306.5|9308.5|9306.5|9304.5|9302.5|956
1750259100000|2025-06-18 15:05:00|9307.5|9305.5|9304.5|9302.5|9309.5|9307.5|9304.5|9302.5|733
1750259400000|2025-06-18 15:10:00|9305.5|9303.5|9306.5|9304.5|9308.5|9306.5|9304.5|9302.5|2148
1750259700000|2025-06-18 15:15:00|9305.5|9303.5|9306|9304|9307.5|9305.5|9305.5|9303.5|1719
1750260000000|2025-06-18 15:20:00|9305.5|9303.5|9303.5|9301.5|9307|9305|9302.5|9300.5|996
1750260300000|2025-06-18 15:25:00|9304.5|9302.5|9302.5|9300.5|9306.5|9304.5|9302.5|9300.5|1031
1750260600000|2025-06-18 15:30:00|9303|9301|9302.5|9300.5|9303|9301|9301|9299|473
1750260900000|2025-06-18 15:35:00|9303.5|9301.5|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|578
1750261200000|2025-06-18 15:40:00|9303|9301|9302.5|9300.5|9304|9302|9299.5|9297.5|1062
1750261500000|2025-06-18 15:45:00|9303.5|9301.5|9304.5|9302.5|9305.5|9303.5|9301.5|9299.5|721
1750261800000|2025-06-18 15:50:00|9305.5|9303.5|9306.5|9304.5|9306.5|9304.5|9305.5|9303.5|1239
1750262100000|2025-06-18 15:55:00|9306|9304|9308.5|9306.5|9309.5|9307.5|9305.5|9303.5|596
1750262400000|2025-06-18 16:00:00|9307.5|9305.5|9303.5|9301.5|9308.5|9306.5|9303.5|9301.5|588
1750262700000|2025-06-18 16:05:00|9302.5|9300.5|9304.5|9302.5|9304.5|9302.5|9301.5|9299.5|307
1750263000000|2025-06-18 16:10:00|9303.5|9301.5|9304.5|9302.5|9305.5|9303.5|9303.5|9301.5|324
1750263300000|2025-06-18 16:15:00|9304|9302|9302.5|9300.5|9304.5|9302.5|9302.5|9300.5|297
1750263600000|2025-06-18 16:20:00|9301.5|9299.5|9301.5|9299.5|9302.5|9300.5|9301.5|9299.5|133
1750263900000|2025-06-18 16:25:00|9302.5|9300.5|9301.5|9299.5|9303.5|9301.5|9301.5|9299.5|257
1750264200000|2025-06-18 16:30:00|9300.5|9298.5|9300.5|9298.5|9303|9301|9300.5|9298.5|397
1750264500000|2025-06-18 16:35:00|9301|9299|9303.5|9301.5|9304.5|9302.5|9301|9299|135
1750264800000|2025-06-18 16:40:00|9304|9302|9304|9302|9305.5|9303.5|9303.5|9301.5|247
1750265100000|2025-06-18 16:45:00|9304.5|9302.5|9303.5|9301.5|9304.5|9302.5|9302.5|9300.5|179
1750265400000|2025-06-18 16:50:00|9303|9301|9301.5|9299.5|9303.5|9301.5|9301.5|9299.5|234
1750265700000|2025-06-18 16:55:00|9301|9299|9300|9298|9302.5|9300.5|9299.5|9297.5|187
1750316400000|2025-06-19 07:00:00|9264.5|9262.5|9262.5|9260.5|9267|9265|9258.5|9256.5|3003
1750316700000|2025-06-19 07:05:00|9262|9260|9259.5|9257.5|9264.5|9262.5|9257|9255|1365
1750317000000|2025-06-19 07:10:00|9260|9258|9265.5|9263.5|9265.5|9263.5|9258.5|9256.5|1768
1750317300000|2025-06-19 07:15:00|9265|9263|9263.5|9261.5|9265.5|9263.5|9262.5|9260.5|1049
1750317600000|2025-06-19 07:20:00|9264.5|9262.5|9261.5|9259.5|9266.5|9264.5|9260.5|9258.5|879
1750317900000|2025-06-19 07:25:00|9260.5|9258.5|9262.5|9260.5|9263.5|9261.5|9260.5|9258.5|958
1750318200000|2025-06-19 07:30:00|9262|9260|9260.5|9258.5|9265.5|9263.5|9260.5|9258.5|994
1750318500000|2025-06-19 07:35:00|9261.5|9259.5|9266.5|9264.5|9267.5|9265.5|9261.5|9259.5|872
1750318800000|2025-06-19 07:40:00|9265.5|9263.5|9267.5|9265.5|9269.5|9267.5|9264.5|9262.5|615
1750319100000|2025-06-19 07:45:00|9268.5|9266.5|9268|9266|9269.5|9267.5|9267.5|9265.5|413
1750319400000|2025-06-19 07:50:00|9267.5|9265.5|9271.5|9269.5|9271.5|9269.5|9267.5|9265.5|1481
1750319700000|2025-06-19 07:55:00|9270.5|9268.5|9269.5|9267.5|9271.5|9269.5|9269.5|9267.5|695
1750320000000|2025-06-19 08:00:00|9268.5|9266.5|9267.5|9265.5|9270.5|9268.5|9267.5|9265.5|451
1750320300000|2025-06-19 08:05:00|9267|9265|9264.5|9262.5|9267.5|9265.5|9263.5|9261.5|349
1750320600000|2025-06-19 08:10:00|9265|9263|9261.5|9259.5|9266|9264|9260.5|9258.5|401
1750320900000|2025-06-19 08:15:00|9260.5|9258.5|9265.5|9263.5|9265.5|9263.5|9260.5|9258.5|531
1750321200000|2025-06-19 08:20:00|9265|9263|9272.5|9270.5|9274.5|9272.5|9264.5|9262.5|822
1750321500000|2025-06-19 08:25:00|9272|9270|9271.5|9269.5|9272.5|9270.5|9268.5|9266.5|1278
1750321800000|2025-06-19 08:30:00|9272.5|9270.5|9268.5|9266.5|9272.5|9270.5|9267.5|9265.5|684
1750322100000|2025-06-19 08:35:00|9269|9267|9272.5|9270.5|9272.5|9270.5|9268.5|9266.5|521
1750322400000|2025-06-19 08:40:00|9273.5|9271.5|9274.5|9272.5|9276.5|9274.5|9271.5|9269.5|618
1750322700000|2025-06-19 08:45:00|9275.5|9273.5|9277.5|9275.5|9277.5|9275.5|9274|9272|474
1750323000000|2025-06-19 08:50:00|9276.5|9274.5|9274.5|9272.5|9276.5|9274.5|9273.5|9271.5|768
1750323300000|2025-06-19 08:55:00|9273.5|9271.5|9278|9276|9279.5|9277.5|9273.5|9271.5|655
1750323600000|2025-06-19 09:00:00|9277.5|9275.5|9278.5|9276.5|9281.5|9279.5|9277.5|9275.5|1116
1750323900000|2025-06-19 09:05:00|9278|9276|9277.5|9275.5|9278.5|9276.5|9276.5|9274.5|485
1750324200000|2025-06-19 09:10:00|9276.5|9274.5|9275.5|9273.5|9277.5|9275.5|9275.5|9273.5|539
1750324500000|2025-06-19 09:15:00|9276|9274|9277.5|9275.5|9277.5|9275.5|9274.5|9272.5|685
1750324800000|2025-06-19 09:20:00|9276.5|9274.5|9275.5|9273.5|9277.5|9275.5|9274.5|9272.5|671
1750325100000|2025-06-19 09:25:00|9276|9274|9276.5|9274.5|9277.5|9275.5|9275.5|9273.5|319
1750325400000|2025-06-19 09:30:00|9277|9275|9278.5|9276.5|9279.5|9277.5|9277|9275|356
1750325700000|2025-06-19 09:35:00|9279|9277|9277.5|9275.5|9281.5|9279.5|9277.5|9275.5|618
1750326000000|2025-06-19 09:40:00|9278.5|9276.5|9279.5|9277.5|9281.5|9279.5|9278|9276|497
1750326300000|2025-06-19 09:45:00|9280.5|9278.5|9286.5|9284.5|9286.5|9284.5|9280|9278|708
1750326600000|2025-06-19 09:50:00|9285.5|9283.5|9287.5|9285.5|9287.5|9285.5|9285.5|9283.5|1279
1750326900000|2025-06-19 09:55:00|9287|9285|9288.5|9286.5|9288.5|9286.5|9286.5|9284.5|406
1750327200000|2025-06-19 10:00:00|9289.5|9287.5|9287|9285|9290.5|9288.5|9285.5|9283.5|1002
1750327500000|2025-06-19 10:05:00|9286.5|9284.5|9288.5|9286.5|9289.5|9287.5|9286.5|9284.5|791
1750327800000|2025-06-19 10:10:00|9287.5|9285.5|9290.5|9288.5|9290.5|9288.5|9287.5|9285.5|643
1750328100000|2025-06-19 10:15:00|9289.5|9287.5|9285.5|9283.5|9290.5|9288.5|9285.5|9283.5|550
1750328400000|2025-06-19 10:20:00|9286.5|9284.5|9284.5|9282.5|9287.5|9285.5|9284.5|9282.5|508
1750328700000|2025-06-19 10:25:00|9285.5|9283.5|9284.5|9282.5|9286.5|9284.5|9284.5|9282.5|360
1750329000000|2025-06-19 10:30:00|9283.5|9281.5|9284.5|9282.5|9285.5|9283.5|9282.5|9280.5|722
1750329300000|2025-06-19 10:35:00|9284|9282|9282.5|9280.5|9284.5|9282.5|9282.5|9280.5|326
1750329600000|2025-06-19 10:40:00|9281.5|9279.5|9279.5|9277.5|9281.5|9279.5|9279|9277|535
1750329900000|2025-06-19 10:45:00|9280.5|9278.5|9279.5|9277.5|9280.5|9278.5|9278.5|9276.5|420
1750330200000|2025-06-19 10:50:00|9278.5|9276.5|9281.5|9279.5|9282|9280|9277.5|9275.5|661
1750330500000|2025-06-19 10:55:00|9281|9279|9281|9278|9282.5|9280.5|9277.5|9275.5|1229
1750330800000|2025-06-19 11:00:00|9284|9281|9294|9292|9295.5|9293.5|9280|9278|3196
1750331100000|2025-06-19 11:05:00|9293.5|9291.5|9288.5|9286.5|9293.5|9291.5|9284|9282|1361
1750331400000|2025-06-19 11:10:00|9289.5|9287.5|9295.5|9293.5|9295.5|9293.5|9287.5|9285.5|766
1750331700000|2025-06-19 11:15:00|9296.5|9294.5|9288.5|9286.5|9296.5|9294.5|9286|9284|1028
1750332000000|2025-06-19 11:20:00|9288|9286|9286.5|9284.5|9288|9286|9282.5|9280.5|1424
1750332300000|2025-06-19 11:25:00|9287.5|9285.5|9290.5|9288.5|9292.5|9290.5|9285.5|9283.5|974
1750332600000|2025-06-19 11:30:00|9289.5|9287.5|9287.5|9285.5|9292.5|9290.5|9287.5|9285.5|1319
1750332900000|2025-06-19 11:35:00|9288.5|9286.5|9286|9284|9290.5|9288.5|9283.5|9281.5|873
1750333200000|2025-06-19 11:40:00|9285.5|9283.5|9284.5|9282.5|9286.5|9284.5|9284.5|9282.5|218
1750333500000|2025-06-19 11:45:00|9285.5|9283.5|9284|9282|9286.5|9284.5|9281.5|9279.5|491
1750333800000|2025-06-19 11:50:00|9284.5|9282.5|9287.5|9285.5|9287.5|9285.5|9284.5|9282.5|283
1750334100000|2025-06-19 11:55:00|9286.5|9284.5|9279.5|9277.5|9289.5|9287.5|9279|9277|1010
1750334400000|2025-06-19 12:00:00|9279|9277|9283.5|9281.5|9283.5|9281.5|9276.5|9274.5|630
1750334700000|2025-06-19 12:05:00|9282.5|9280.5|9282.5|9280.5|9284.5|9282.5|9279.5|9277.5|464
1750335000000|2025-06-19 12:10:00|9281.5|9279.5|9284.5|9282.5|9285.5|9283.5|9281.5|9279.5|300
1750335300000|2025-06-19 12:15:00|9283.5|9281.5|9286.5|9284.5|9289.5|9287.5|9282.5|9280.5|448
1750335600000|2025-06-19 12:20:00|9287.5|9285.5|9289.5|9287.5|9291.5|9289.5|9287.5|9285.5|379
1750335900000|2025-06-19 12:25:00|9290.5|9288.5|9291.5|9289.5|9292.5|9290.5|9289.5|9287.5|657
1750336200000|2025-06-19 12:30:00|9292.5|9290.5|9292.5|9290.5|9295.5|9293.5|9289.5|9287.5|549
1750336500000|2025-06-19 12:35:00|9293.5|9291.5|9296.5|9294.5|9297.5|9295.5|9293.5|9291.5|455
1750336800000|2025-06-19 12:40:00|9297.5|9295.5|9295.5|9293.5|9298.5|9296.5|9295.5|9293.5|294
1750337100000|2025-06-19 12:45:00|9296.5|9294.5|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|480
1750337400000|2025-06-19 12:50:00|9295.5|9293.5|9296.5|9294.5|9297.5|9295.5|9293.5|9291.5|511
1750337700000|2025-06-19 12:55:00|9297.5|9295.5|9298.5|9296.5|9300.5|9298.5|9296.5|9294.5|326
1750338000000|2025-06-19 13:00:00|9301.5|9299.5|9293.5|9291.5|9301.5|9299.5|9293.5|9291.5|537
1750338300000|2025-06-19 13:05:00|9294|9292|9296.5|9294.5|9299.5|9297.5|9293.5|9291.5|489
1750338600000|2025-06-19 13:10:00|9297|9295|9292.5|9290.5|9298.5|9296.5|9291.5|9289.5|1311
1750338900000|2025-06-19 13:15:00|9293.5|9291.5|9293.5|9291.5|9295.5|9293.5|9293.5|9291.5|509
1750339200000|2025-06-19 13:20:00|9294.5|9292.5|9299.5|9297.5|9299.5|9297.5|9294.5|9292.5|514
1750339500000|2025-06-19 13:25:00|9300|9298|9298.5|9296.5|9301.5|9299.5|9297.5|9295.5|578
1750339800000|2025-06-19 13:30:00|9298|9296|9296|9294|9298.5|9296.5|9295.5|9293.5|730
1750340100000|2025-06-19 13:35:00|9296.5|9294.5|9296.5|9294.5|9297.5|9295.5|9295.5|9293.5|469
1750340400000|2025-06-19 13:40:00|9297.5|9295.5|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|645
1750340700000|2025-06-19 13:45:00|9298.5|9296.5|9298.5|9296.5|9299.5|9297.5|9296.5|9294.5|640
1750341000000|2025-06-19 13:50:00|9299|9297|9296.5|9294.5|9299.5|9297.5|9296.5|9294.5|406
1750341300000|2025-06-19 13:55:00|9295.5|9293.5|9293.5|9291.5|9297.5|9295.5|9292.5|9290.5|532
1750341600000|2025-06-19 14:00:00|9292.5|9290.5|9292.5|9290.5|9294.5|9292.5|9291.5|9289.5|407
1750341900000|2025-06-19 14:05:00|9293.5|9291.5|9287.5|9285.5|9293.5|9291.5|9287.5|9285.5|372
1750342200000|2025-06-19 14:10:00|9288.5|9286.5|9286.5|9284.5|9288.5|9286.5|9286.5|9284.5|171
1750342500000|2025-06-19 14:15:00|9287.5|9285.5|9286.5|9284.5|9287.5|9285.5|9284.5|9282.5|328
1750342800000|2025-06-19 14:20:00|9285.5|9283.5|9286.5|9284.5|9287.5|9285.5|9284.5|9282.5|414
1750343100000|2025-06-19 14:25:00|9286|9284|9285.5|9283.5|9286.5|9284.5|9284.5|9282.5|263
1750343400000|2025-06-19 14:30:00|9284.5|9282.5|9282.5|9280.5|9286.5|9284.5|9281.5|9279.5|312
1750343700000|2025-06-19 14:35:00|9281.5|9279.5|9284.5|9282.5|9284.5|9282.5|9281.5|9279.5|258
1750344000000|2025-06-19 14:40:00|9285|9283|9282.5|9280.5|9285.5|9283.5|9282.5|9280.5|391
1750344300000|2025-06-19 14:45:00|9281.5|9279.5|9281|9279|9283.5|9281.5|9279.5|9277.5|463
1750344600000|2025-06-19 14:50:00|9281.5|9279.5|9281.5|9279.5|9282.5|9280.5|9279.5|9277.5|395
1750344900000|2025-06-19 14:55:00|9280.5|9278.5|9281.5|9279.5|9281.5|9279.5|9278.5|9276.5|457
1750345200000|2025-06-19 15:00:00|9280.5|9278.5|9280.5|9278.5|9281.5|9279.5|9278.5|9276.5|706
1750345500000|2025-06-19 15:05:00|9281.5|9279.5|9281|9279|9282.5|9280.5|9279.5|9277.5|574
1750345800000|2025-06-19 15:10:00|9280.5|9278.5|9276.5|9274.5|9281.5|9279.5|9276.5|9274.5|2332
1750346100000|2025-06-19 15:15:00|9275.5|9273.5|9273.5|9271.5|9277.5|9275.5|9273.5|9271.5|2150
1750346400000|2025-06-19 15:20:00|9274.5|9272.5|9271.5|9269.5|9275.5|9273.5|9270.5|9268.5|707
1750346700000|2025-06-19 15:25:00|9272.5|9270.5|9270.5|9268.5|9272.5|9270.5|9270.5|9268.5|522
1750347000000|2025-06-19 15:30:00|9269.5|9267.5|9264.5|9262.5|9269.5|9267.5|9264|9262|1010
1750347300000|2025-06-19 15:35:00|9264|9262|9266.5|9264.5|9267.5|9265.5|9263.5|9261.5|502
1750347600000|2025-06-19 15:40:00|9265.5|9263.5|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|264
1750347900000|2025-06-19 15:45:00|9265|9263|9267.5|9265.5|9269|9267|9265|9263|208
1750348200000|2025-06-19 15:50:00|9268.5|9266.5|9272.5|9270.5|9272.5|9270.5|9268.5|9266.5|430
1750348500000|2025-06-19 15:55:00|9273|9271|9273.5|9271.5|9273.5|9271.5|9271.5|9269.5|384
1750348800000|2025-06-19 16:00:00|9274|9272|9275.5|9273.5|9275.5|9273.5|9273.5|9271.5|445
1750349100000|2025-06-19 16:05:00|9274.5|9272.5|9274.5|9272.5|9275.5|9273.5|9273.5|9271.5|228
1750349400000|2025-06-19 16:10:00|9275|9273|9275.5|9273.5|9276.5|9274.5|9274.5|9272.5|292
1750349700000|2025-06-19 16:15:00|9274.5|9272.5|9275.5|9273.5|9275.5|9273.5|9273.5|9271.5|182
1750350000000|2025-06-19 16:20:00|9276|9274|9276.5|9274.5|9276.5|9274.5|9275.5|9273.5|207
1750350300000|2025-06-19 16:25:00|9277.5|9275.5|9277|9275|9278.5|9276.5|9276.5|9274.5|274
1750350600000|2025-06-19 16:30:00|9276.5|9274.5|9276.5|9274.5|9277.5|9275.5|9276|9274|136
1750350900000|2025-06-19 16:35:00|9277|9275|9276.5|9274.5|9277.5|9275.5|9276.5|9274.5|32
1750351200000|2025-06-19 16:40:00|9275.5|9273.5|9276.5|9274.5|9276.5|9274.5|9275.5|9273.5|39
1750351500000|2025-06-19 16:45:00|||||||||9
1750351800000|2025-06-19 16:50:00|9275.5|9273.5|9276.5|9274.5|9277|9275|9275.5|9273.5|113
1750352100000|2025-06-19 16:55:00|9276|9274|9277|9275|9277.5|9275.5|9274.5|9272.5|188
1750402800000|2025-06-20 07:00:00|9298.5|9296.5|9303.5|9301.5|9306.5|9304.5|9298.5|9296.5|1376
1750403100000|2025-06-20 07:05:00|9304|9302|9302.5|9300.5|9306.5|9304.5|9299.5|9297.5|1394
1750403400000|2025-06-20 07:10:00|9303.5|9301.5|9300.5|9298.5|9304.5|9302.5|9298.5|9296.5|731
1750403700000|2025-06-20 07:15:00|9298.5|9296.5|9299.5|9297.5|9302.5|9300.5|9298|9296|812
1750404000000|2025-06-20 07:20:00|9298.5|9296.5|9295.5|9293.5|9298.5|9296.5|9295.5|9293.5|851
1750404300000|2025-06-20 07:25:00|9294.5|9292.5|9296.5|9294.5|9296.5|9294.5|9292|9290|1249
1750404600000|2025-06-20 07:30:00|9295.5|9293.5|9294.5|9292.5|9296.5|9294.5|9291.5|9289.5|743
1750404900000|2025-06-20 07:35:00|9293.5|9291.5|9286.5|9284.5|9293.5|9291.5|9286.5|9284.5|778
1750405200000|2025-06-20 07:40:00|9287|9285|9287.5|9285.5|9288.5|9286.5|9285.5|9283.5|908
1750405500000|2025-06-20 07:45:00|9287|9285|9285.5|9283.5|9287.5|9285.5|9284.5|9282.5|552
1750405800000|2025-06-20 07:50:00|9285|9283|9287.5|9285.5|9288.5|9286.5|9284.5|9282.5|457
1750406100000|2025-06-20 07:55:00|9286.5|9284.5|9287.5|9285.5|9289.5|9287.5|9286|9284|417
1750406400000|2025-06-20 08:00:00|9288|9286|9287.5|9285.5|9292.5|9290.5|9287.5|9285.5|740
1750406700000|2025-06-20 08:05:00|9288|9286|9287.5|9285.5|9289.5|9287.5|9287.5|9285.5|429
1750407000000|2025-06-20 08:10:00|9286.5|9284.5|9288|9286|9289.5|9287.5|9286.5|9284.5|341
1750407300000|2025-06-20 08:15:00|9287.5|9285.5|9286.5|9284.5|9288.5|9286.5|9284.5|9282.5|938
1750407600000|2025-06-20 08:20:00|9286|9284|9285.5|9283.5|9287.5|9285.5|9285.5|9283.5|964
1750407900000|2025-06-20 08:25:00|9284.5|9282.5|9279.5|9277.5|9285.5|9283.5|9277.5|9275.5|963
1750408200000|2025-06-20 08:30:00|9278.5|9276.5|9271.5|9269.5|9278.5|9276.5|9271.5|9269.5|894
1750408500000|2025-06-20 08:35:00|9270.5|9268.5|9273|9271|9276.5|9274.5|9269.5|9267.5|1080
1750408800000|2025-06-20 08:40:00|9273.5|9271.5|9274.5|9272.5|9274.5|9272.5|9271.5|9269.5|427
1750409100000|2025-06-20 08:45:00|9275.5|9273.5|9276.5|9274.5|9277.5|9275.5|9272.5|9270.5|393
1750409400000|2025-06-20 08:50:00|9276|9274|9273.5|9271.5|9277.5|9275.5|9272.5|9270.5|555
1750409700000|2025-06-20 08:55:00|9274.5|9272.5|9278.5|9276.5|9278.5|9276.5|9273.5|9271.5|640
1750410000000|2025-06-20 09:00:00|9277.5|9275.5|9272.5|9270.5|9277.5|9275.5|9271.5|9269.5|852
1750410300000|2025-06-20 09:05:00|9273|9271|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|637
1750410600000|2025-06-20 09:10:00|9271.5|9269.5|9265.5|9263.5|9272.5|9270.5|9265.5|9263.5|609
1750410900000|2025-06-20 09:15:00|9266.5|9264.5|9267.5|9265.5|9269.5|9267.5|9265.5|9263.5|833
1750411200000|2025-06-20 09:20:00|9267|9265|9268.5|9266.5|9269|9267|9266.5|9264.5|201
1750411500000|2025-06-20 09:25:00|9267.5|9265.5|9275.5|9273.5|9276.5|9274.5|9267|9265|1281
1750411800000|2025-06-20 09:30:00|9274.5|9272.5|9274.5|9272.5|9275.5|9273.5|9273.5|9271.5|377
1750412100000|2025-06-20 09:35:00|9275.5|9273.5|9276.5|9274.5|9278.5|9276.5|9273.5|9271.5|1231
1750412400000|2025-06-20 09:40:00|9275.5|9273.5|9273|9271|9275.5|9273.5|9271.5|9269.5|511
1750412700000|2025-06-20 09:45:00|9273.5|9271.5|9273.5|9271.5|9274.5|9272.5|9270.5|9268.5|503
1750413000000|2025-06-20 09:50:00|9273|9271|9272.5|9270.5|9274.5|9272.5|9272.5|9270.5|137
1750413300000|2025-06-20 09:55:00|9273.5|9271.5|9275.5|9273.5|9275.5|9273.5|9272.5|9270.5|476
1750413600000|2025-06-20 10:00:00|9276.5|9274.5|9271.5|9269.5|9276.5|9274.5|9270.5|9268.5|328
1750413900000|2025-06-20 10:05:00|9272.5|9270.5|9267.5|9265.5|9272.5|9270.5|9267.5|9265.5|704
1750414200000|2025-06-20 10:10:00|9266.5|9264.5|9264.5|9262.5|9267.5|9265.5|9263.5|9261.5|798
1750414500000|2025-06-20 10:15:00|9264|9262|9266.5|9264.5|9266.5|9264.5|9262.5|9260.5|638
1750414800000|2025-06-20 10:20:00|9265.5|9263.5|9265.5|9263.5|9266.5|9264.5|9263.5|9261.5|258
1750415100000|2025-06-20 10:25:00|9264.5|9262.5|9265.5|9263.5|9265.5|9263.5|9262.5|9260.5|1054
1750415400000|2025-06-20 10:30:00|9266.5|9264.5|9263.5|9261.5|9267.5|9265.5|9263.5|9261.5|415
1750415700000|2025-06-20 10:35:00|9264.5|9262.5|9266.5|9264.5|9267.5|9265.5|9263.5|9261.5|779
1750416000000|2025-06-20 10:40:00|9266|9264|9265.5|9263.5|9266.5|9264.5|9263.5|9261.5|467
1750416300000|2025-06-20 10:45:00|9266.5|9264.5|9266.5|9264.5|9267.5|9265.5|9264.5|9262.5|283
1750416600000|2025-06-20 10:50:00|9266|9264|9262.5|9260.5|9266.5|9264.5|9262.5|9260.5|366
1750416900000|2025-06-20 10:55:00|9263.5|9261.5|9266.5|9264.5|9267.5|9265.5|9263.5|9261.5|531
1750417200000|2025-06-20 11:00:00|9265.5|9263.5|9268.5|9266.5|9269.5|9267.5|9262.5|9260.5|1091
1750417500000|2025-06-20 11:05:00|9268|9266|9267|9265|9268.5|9266.5|9266.5|9264.5|269
1750417800000|2025-06-20 11:10:00|9266.5|9264.5|9267.5|9265.5|9270.5|9268.5|9266.5|9264.5|468
1750418100000|2025-06-20 11:15:00|9266.5|9264.5|9265.5|9263.5|9267.5|9265.5|9263.5|9261.5|839
1750418400000|2025-06-20 11:20:00|9265|9263|9261.5|9259.5|9265.5|9263.5|9261.5|9259.5|323
1750418700000|2025-06-20 11:25:00|9260.5|9258.5|9263|9261|9263.5|9261.5|9260.5|9258.5|698
1750419000000|2025-06-20 11:30:00|9263.5|9261.5|9260.5|9258.5|9263.5|9261.5|9259.5|9257.5|1058
1750419300000|2025-06-20 11:35:00|9261.5|9259.5|9260.5|9258.5|9262.5|9260.5|9259.5|9257.5|504
1750419600000|2025-06-20 11:40:00|9259.5|9257.5|9260.5|9258.5|9262.5|9260.5|9258.5|9256.5|422
1750419900000|2025-06-20 11:45:00|9261.5|9259.5|9261.5|9259.5|9266.5|9264.5|9260.5|9258.5|776
1750420200000|2025-06-20 11:50:00|9262.5|9260.5|9256.5|9254.5|9263.5|9261.5|9256.5|9254.5|749
1750420500000|2025-06-20 11:55:00|9256|9254|9251.5|9249.5|9257.5|9255.5|9251.5|9249.5|719
1750420800000|2025-06-20 12:00:00|9252|9250|9256.5|9254.5|9256.5|9254.5|9250.5|9248.5|1082
1750421100000|2025-06-20 12:05:00|9257.5|9255.5|9251.5|9249.5|9258|9256|9250.5|9248.5|1295
1750421400000|2025-06-20 12:10:00|9250.5|9248.5|9253.5|9251.5|9254.5|9252.5|9250.5|9248.5|793
1750421700000|2025-06-20 12:15:00|9253|9251|9252.5|9250.5|9254.5|9252.5|9251.5|9249.5|508
1750422000000|2025-06-20 12:20:00|9252|9250|9248.5|9246.5|9252|9250|9247.5|9245.5|660
1750422300000|2025-06-20 12:25:00|9249.5|9247.5|9250|9248|9250.5|9248.5|9246.5|9244.5|1092
1750422600000|2025-06-20 12:30:00|9250.5|9248.5|9259.5|9257.5|9261.5|9259.5|9250.5|9248.5|1380
1750422900000|2025-06-20 12:35:00|9258.5|9256.5|9258.5|9256.5|9260.5|9258.5|9253.5|9251.5|1156
1750423200000|2025-06-20 12:40:00|9259|9257|9255.5|9253.5|9261|9259|9252.5|9250.5|568
1750423500000|2025-06-20 12:45:00|9256.5|9254.5|9250.5|9248.5|9256.5|9254.5|9250.5|9248.5|417
1750423800000|2025-06-20 12:50:00|9249.5|9247.5|9252.5|9250.5|9252.5|9250.5|9249.5|9247.5|656
1750424100000|2025-06-20 12:55:00|9252|9250|9254.5|9252.5|9254.5|9252.5|9248.5|9246.5|606
1750424400000|2025-06-20 13:00:00|9253.5|9251.5|9258.5|9256.5|9259.5|9257.5|9253.5|9251.5|1124
1750424700000|2025-06-20 13:05:00|9259.5|9257.5|9259.5|9257.5|9262.5|9260.5|9258.5|9256.5|1471
1750425000000|2025-06-20 13:10:00|9259|9257|9265|9263|9265.5|9263.5|9257.5|9255.5|1538
1750425300000|2025-06-20 13:15:00|9264.5|9262.5|9265.5|9263.5|9267.5|9265.5|9263.5|9261.5|1552
1750425600000|2025-06-20 13:20:00|9264.5|9262.5|9267.5|9265.5|9267.5|9265.5|9262.5|9260.5|762
1750425900000|2025-06-20 13:25:00|9266.5|9264.5|9272.5|9270.5|9272.5|9270.5|9266.5|9264.5|655
1750426200000|2025-06-20 13:30:00|9271.5|9269.5|9272.5|9270.5|9277.5|9275.5|9271.5|9269.5|1289
1750426500000|2025-06-20 13:35:00|9273.5|9271.5|9274.5|9272.5|9275.5|9273.5|9270.5|9268.5|1200
1750426800000|2025-06-20 13:40:00|9274|9272|9267.5|9265.5|9276.5|9274.5|9267.5|9265.5|934
1750427100000|2025-06-20 13:45:00|9267|9265|9269.5|9267.5|9271.5|9269.5|9267|9265|742
1750427400000|2025-06-20 13:50:00|9269|9267|9275.5|9273.5|9275.5|9273.5|9268|9266|1371
1750427700000|2025-06-20 13:55:00|9274.5|9272.5|9271.5|9269.5|9276.5|9274.5|9271.5|9269.5|740
1750428000000|2025-06-20 14:00:00|9270.5|9268.5|9271.5|9269.5|9273.5|9271.5|9268.5|9266.5|765
1750428300000|2025-06-20 14:05:00|9272.5|9270.5|9269.5|9267.5|9272.5|9270.5|9269.5|9267.5|613
1750428600000|2025-06-20 14:10:00|9270|9268|9268.5|9266.5|9270.5|9268.5|9265.5|9263.5|592
1750428900000|2025-06-20 14:15:00|9268|9266|9269.5|9267.5|9271.5|9269.5|9267.5|9265.5|439
1750429200000|2025-06-20 14:20:00|9269|9267|9263.5|9261.5|9269.5|9267.5|9261.5|9259.5|1953
1750429500000|2025-06-20 14:25:00|9264.5|9262.5|9267.5|9265.5|9268.5|9266.5|9264.5|9262.5|918
1750429800000|2025-06-20 14:30:00|9268.5|9266.5|9262.5|9260.5|9268.5|9266.5|9261.5|9259.5|583
1750430100000|2025-06-20 14:35:00|9263|9261|9260.5|9258.5|9263|9261|9259.5|9257.5|844
1750430400000|2025-06-20 14:40:00|9259.5|9257.5|9261.5|9259.5|9265|9263|9258.5|9256.5|927
1750430700000|2025-06-20 14:45:00|9262|9260|9256.5|9254.5|9262.5|9260.5|9255.5|9253.5|1141
1750431000000|2025-06-20 14:50:00|9255.5|9253.5|9256.5|9254.5|9258.5|9256.5|9253.5|9251.5|5168
1750431300000|2025-06-20 14:55:00|9255.5|9253.5|9258.5|9256.5|9258.5|9256.5|9254.5|9252.5|1009
1750431600000|2025-06-20 15:00:00|9259|9257|9266.5|9264.5|9267.5|9265.5|9259|9257|1038
1750431900000|2025-06-20 15:05:00|9266|9264|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|753
1750432200000|2025-06-20 15:10:00|9266.5|9264.5|9271.5|9269.5|9271.5|9269.5|9266.5|9264.5|2402
1750432500000|2025-06-20 15:15:00|9272.5|9270.5|9276.5|9274.5|9276.5|9274.5|9269.5|9267.5|2541
1750432800000|2025-06-20 15:20:00|9276|9274|9271.5|9269.5|9278.5|9276.5|9270.5|9268.5|1949
1750433100000|2025-06-20 15:25:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9268.5|9266.5|1281
1750433400000|2025-06-20 15:30:00|9272|9270|9272.5|9270.5|9275.5|9273.5|9271.5|9269.5|728
1750433700000|2025-06-20 15:35:00|9273|9271|9273.5|9271.5|9273.5|9271.5|9270.5|9268.5|466
1750434000000|2025-06-20 15:40:00|9272.5|9270.5|9269.5|9267.5|9272.5|9270.5|9268.5|9266.5|988
1750434300000|2025-06-20 15:45:00|9270|9268|9267.5|9265.5|9270.5|9268.5|9267.5|9265.5|431
1750434600000|2025-06-20 15:50:00|9266.5|9264.5|9268.5|9266.5|9268.5|9266.5|9266.5|9264.5|449
1750434900000|2025-06-20 15:55:00|9268|9266|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|213
1750435200000|2025-06-20 16:00:00|9265.5|9263.5|9268.5|9266.5|9269.5|9267.5|9265.5|9263.5|586
1750435500000|2025-06-20 16:05:00|9269.5|9267.5|9270.5|9268.5|9270.5|9268.5|9268.5|9266.5|199
1750435800000|2025-06-20 16:10:00|9270|9268|9271.5|9269.5|9273|9271|9269.5|9267.5|351
1750436100000|2025-06-20 16:15:00|9272.5|9270.5|9272.5|9270.5|9273.5|9271.5|9271.5|9269.5|129
1750436400000|2025-06-20 16:20:00|9272|9270|9275|9273|9275.5|9273.5|9271.5|9269.5|183
1750436700000|2025-06-20 16:25:00|9275.5|9273.5|9276.5|9274.5|9277.5|9275.5|9274.5|9272.5|422
1750437000000|2025-06-20 16:30:00|9276|9274|9277.5|9275.5|9277.5|9275.5|9275.5|9273.5|359
1750437300000|2025-06-20 16:35:00|9278.5|9276.5|9277.5|9275.5|9279|9277|9277.5|9275.5|175
1750437600000|2025-06-20 16:40:00|9276.5|9274.5|9278.5|9276.5|9279.5|9277.5|9276.5|9274.5|434
1750437900000|2025-06-20 16:45:00|9277.5|9275.5|9280.5|9278.5|9280.5|9278.5|9277.5|9275.5|187
1750438200000|2025-06-20 16:50:00|9280|9278|9280.5|9278.5|9280.5|9278.5|9279.5|9277.5|120
1750438500000|2025-06-20 16:55:00|9280|9278|9278|9276|9280.5|9278.5|9278|9276|231
1750662000000|2025-06-23 07:00:00|9244|9242|9243|9241|9245.5|9243.5|9236.5|9234.5|1864
1750662300000|2025-06-23 07:05:00|9242.5|9240.5|9247.5|9245.5|9247.5|9245.5|9241.5|9239.5|1279
1750662600000|2025-06-23 07:10:00|9245.5|9243.5|9249.5|9247.5|9249.5|9247.5|9244.5|9242.5|796
1750662900000|2025-06-23 07:15:00|9252|9250|9249.5|9247.5|9255.5|9253.5|9248.5|9246.5|1427
1750663200000|2025-06-23 07:20:00|9248.5|9246.5|9250.5|9248.5|9250.5|9248.5|9246.5|9244.5|553
1750663500000|2025-06-23 07:25:00|9250|9248|9247|9245|9250|9248|9244.5|9242.5|894
1750663800000|2025-06-23 07:30:00|9233|9231|9246.5|9244.5|9246.5|9244.5|9233|9231|1252
1750664100000|2025-06-23 07:35:00|9246|9244|9253.5|9251.5|9253.5|9251.5|9245.5|9243.5|694
1750664400000|2025-06-23 07:40:00|9252.5|9250.5|9245.5|9243.5|9252.5|9250.5|9244.5|9242.5|691
1750664700000|2025-06-23 07:45:00|9244.5|9242.5|9246.5|9244.5|9247.5|9245.5|9243.5|9241.5|515
1750665000000|2025-06-23 07:50:00|9247.5|9245.5|9253.5|9251.5|9253.5|9251.5|9246.5|9244.5|548
1750665300000|2025-06-23 07:55:00|9254|9252|9252.5|9250.5|9254|9252|9250.5|9248.5|616
1750665600000|2025-06-23 08:00:00|9252|9250|9250.5|9248.5|9252.5|9250.5|9248.5|9246.5|414
1750665900000|2025-06-23 08:05:00|9250|9248|9253.5|9251.5|9253.5|9251.5|9250|9248|402
1750666200000|2025-06-23 08:10:00|9252.5|9250.5|9246.5|9244.5|9253.5|9251.5|9246.5|9244.5|352
1750666500000|2025-06-23 08:15:00|9245.5|9243.5|9250.5|9248.5|9250.5|9248.5|9245.5|9243.5|432
1750666800000|2025-06-23 08:20:00|9252.5|9250.5|9247.5|9245.5|9252.5|9250.5|9245.5|9243.5|686
1750667100000|2025-06-23 08:25:00|9246.5|9244.5|9248|9246|9251.5|9249.5|9246.5|9244.5|436
1750667400000|2025-06-23 08:30:00|9246.5|9244.5|9247.5|9245.5|9249.5|9247.5|9245.5|9243.5|938
1750667700000|2025-06-23 08:35:00|9246.5|9244.5|9248.5|9246.5|9249.5|9247.5|9245.5|9243.5|614
1750668000000|2025-06-23 08:40:00|9249.5|9247.5|9250.5|9248.5|9252.5|9250.5|9248.5|9246.5|482
1750668300000|2025-06-23 08:45:00|9249.5|9247.5|9248.5|9246.5|9251.5|9249.5|9246.5|9244.5|546
1750668600000|2025-06-23 08:50:00|9249.5|9247.5|9245.5|9243.5|9249.5|9247.5|9245.5|9243.5|263
1750668900000|2025-06-23 08:55:00|9244.5|9242.5|9252.5|9250.5|9252.5|9250.5|9243.5|9241.5|806
1750669200000|2025-06-23 09:00:00|9252|9250|9253.5|9251.5|9253.5|9251.5|9249.5|9247.5|593
1750669500000|2025-06-23 09:05:00|9252.5|9250.5|9255.5|9253.5|9256.5|9254.5|9251.5|9249.5|500
1750669800000|2025-06-23 09:10:00|9256.5|9254.5|9252.5|9250.5|9256.5|9254.5|9251.5|9249.5|984
1750670100000|2025-06-23 09:15:00|9252|9250|9254.5|9252.5|9254.5|9252.5|9250.5|9248.5|408
1750670400000|2025-06-23 09:20:00|9255|9253|9263.5|9261.5|9263.5|9261.5|9253.5|9251.5|723
1750670700000|2025-06-23 09:25:00|9264.5|9262.5|9266.5|9264.5|9270.5|9268.5|9263.5|9261.5|2069
1750671000000|2025-06-23 09:30:00|9267.5|9265.5|9268.5|9266.5|9268.5|9266.5|9265.5|9263.5|527
1750671300000|2025-06-23 09:35:00|9268|9266|9265.5|9263.5|9268.5|9266.5|9264.5|9262.5|677
1750671600000|2025-06-23 09:40:00|9264.5|9262.5|9268.5|9266.5|9270.5|9268.5|9264.5|9262.5|563
1750671900000|2025-06-23 09:45:00|9267.5|9265.5|9269.5|9267.5|9270.5|9268.5|9266.5|9264.5|632
1750672200000|2025-06-23 09:50:00|9270.5|9268.5|9268.5|9266.5|9270.5|9268.5|9267.5|9265.5|669
1750672500000|2025-06-23 09:55:00|9269.5|9267.5|9267.5|9265.5|9270|9268|9266.5|9264.5|667
1750672800000|2025-06-23 10:00:00|9266.5|9264.5|9268.5|9266.5|9271.5|9269.5|9266.5|9264.5|911
1750673100000|2025-06-23 10:05:00|9267.5|9265.5|9265.5|9263.5|9268.5|9266.5|9264.5|9262.5|1300
1750673400000|2025-06-23 10:10:00|9264.5|9262.5|9260.5|9258.5|9265|9263|9260.5|9258.5|803
1750673700000|2025-06-23 10:15:00|9261|9259|9263.5|9261.5|9264.5|9262.5|9261|9259|608
1750674000000|2025-06-23 10:20:00|9261.5|9259.5|9261.5|9259.5|9263.5|9261.5|9259.5|9257.5|292
1750674300000|2025-06-23 10:25:00|9261|9259|9263.5|9261.5|9263.5|9261.5|9260.5|9258.5|461
1750674600000|2025-06-23 10:30:00|9264|9262|9267.5|9265.5|9268.5|9266.5|9264|9262|965
1750674900000|2025-06-23 10:35:00|9268.5|9266.5|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|250
1750675200000|2025-06-23 10:40:00|9267|9265|9265.5|9263.5|9268.5|9266.5|9264.5|9262.5|248
1750675500000|2025-06-23 10:45:00|9266|9264|9264.5|9262.5|9267|9265|9264.5|9262.5|281
1750675800000|2025-06-23 10:50:00|9265|9263|9268.5|9266.5|9268.5|9266.5|9264.5|9262.5|164
1750676100000|2025-06-23 10:55:00|9267.5|9265.5|9268.5|9266.5|9269.5|9267.5|9266.5|9264.5|232
1750676400000|2025-06-23 11:00:00|9269.5|9267.5|9270.5|9268.5|9271|9269|9269.5|9267.5|394
1750676700000|2025-06-23 11:05:00|9270|9268|9269.5|9267.5|9271|9269|9268.5|9266.5|395
1750677000000|2025-06-23 11:10:00|9270|9268|9267.5|9265.5|9272.5|9270.5|9267.5|9265.5|305
1750677300000|2025-06-23 11:15:00|9268|9266|9263.5|9261.5|9268.5|9266.5|9263|9261|766
1750677600000|2025-06-23 11:20:00|9264.5|9262.5|9262.5|9260.5|9264.5|9262.5|9261.5|9259.5|365
1750677900000|2025-06-23 11:25:00|9262|9260|9261.5|9259.5|9262.5|9260.5|9259.5|9257.5|259
1750678200000|2025-06-23 11:30:00|9262|9260|9264.5|9262.5|9264.5|9262.5|9261.5|9259.5|297
1750678500000|2025-06-23 11:35:00|9263.5|9261.5|9267.5|9265.5|9267.5|9265.5|9263.5|9261.5|166
1750678800000|2025-06-23 11:40:00|9268|9266|9271.5|9269.5|9271.5|9269.5|9267.5|9265.5|333
1750679100000|2025-06-23 11:45:00|9272.5|9270.5|9280.5|9278.5|9280.5|9278.5|9272.5|9270.5|730
1750679400000|2025-06-23 11:50:00|9279.5|9277.5|9286.5|9284.5|9286.5|9284.5|9279.5|9277.5|1022
1750679700000|2025-06-23 11:55:00|9285.5|9283.5|9286.5|9284.5|9288.5|9286.5|9284.5|9282.5|1084
1750680000000|2025-06-23 12:00:00|9285.5|9283.5|9286|9284|9288.5|9286.5|9284.5|9282.5|821
1750680300000|2025-06-23 12:05:00|9286.5|9284.5|9288.5|9286.5|9288.5|9286.5|9285.5|9283.5|625
1750680600000|2025-06-23 12:10:00|9288|9286|9287.5|9285.5|9289.5|9287.5|9287.5|9285.5|769
1750680900000|2025-06-23 12:15:00|9286.5|9284.5|9290|9288|9290.5|9288.5|9285.5|9283.5|615
1750681200000|2025-06-23 12:20:00|9289.5|9287.5|9292.5|9290.5|9293.5|9291.5|9289.5|9287.5|559
1750681500000|2025-06-23 12:25:00|9291.5|9289.5|9295.5|9293.5|9296.5|9294.5|9290.5|9288.5|835
1750681800000|2025-06-23 12:30:00|9296|9294|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|808
1750682100000|2025-06-23 12:35:00|9298.5|9296.5|9299.5|9297.5|9302.5|9300.5|9297.5|9295.5|1496
1750682400000|2025-06-23 12:40:00|9300.5|9298.5|9299.5|9297.5|9304.5|9302.5|9299.5|9297.5|731
1750682700000|2025-06-23 12:45:00|9300|9298|9297|9295|9301.5|9299.5|9296.5|9294.5|1301
1750683000000|2025-06-23 12:50:00|9297.5|9295.5|9299.5|9297.5|9300.5|9298.5|9295.5|9293.5|746
1750683300000|2025-06-23 12:55:00|9300|9298|9300.5|9298.5|9302.5|9300.5|9298.5|9296.5|505
1750683600000|2025-06-23 13:00:00|9299.5|9297.5|9295.5|9293.5|9299.5|9297.5|9294.5|9292.5|1180
1750683900000|2025-06-23 13:05:00|9294.5|9292.5|9297.5|9295.5|9298.5|9296.5|9293.5|9291.5|806
1750684200000|2025-06-23 13:10:00|9296.5|9294.5|9295.5|9293.5|9297.5|9295.5|9293.5|9291.5|671
1750684500000|2025-06-23 13:15:00|9297.5|9295.5|9294.5|9292.5|9297.5|9295.5|9292.5|9290.5|1547
1750684800000|2025-06-23 13:20:00|9295.5|9293.5|9298.5|9296.5|9298.5|9296.5|9294.5|9292.5|965
1750685100000|2025-06-23 13:25:00|9297.5|9295.5|9296.5|9294.5|9299.5|9297.5|9296.5|9294.5|872
1750685400000|2025-06-23 13:30:00|9297.5|9295.5|9297.5|9295.5|9298.5|9296.5|9293.5|9291.5|1198
1750685700000|2025-06-23 13:35:00|9296.5|9294.5|9297.5|9295.5|9299.5|9297.5|9294.5|9292.5|740
1750686000000|2025-06-23 13:40:00|9296.5|9294.5|9298.5|9296.5|9298.5|9296.5|9295.5|9293.5|535
1750686300000|2025-06-23 13:45:00|9296|9294|9295.5|9293.5|9296.5|9294.5|9291.5|9289.5|1186
1750686600000|2025-06-23 13:50:00|9296.5|9294.5|9299.5|9297.5|9300.5|9298.5|9295.5|9293.5|1251
1750686900000|2025-06-23 13:55:00|9300.5|9298.5|9300.5|9298.5|9300.5|9298.5|9297.5|9295.5|2027
1750687200000|2025-06-23 14:00:00|9300|9298|9311.5|9309.5|9312.5|9310.5|9300|9298|2176
1750687500000|2025-06-23 14:05:00|9310.5|9308.5|9312.5|9310.5|9315|9313|9309.5|9307.5|1212
1750687800000|2025-06-23 14:10:00|9311.5|9309.5|9310.5|9308.5|9312.5|9310.5|9309.5|9307.5|1237
1750688100000|2025-06-23 14:15:00|9311|9309|9310.5|9308.5|9311|9309|9306.5|9304.5|787
1750688400000|2025-06-23 14:20:00|9311|9309|9309.5|9307.5|9314.5|9312.5|9309.5|9307.5|1215
1750688700000|2025-06-23 14:25:00|9308.5|9306.5|9306.5|9304.5|9309.5|9307.5|9304.5|9302.5|741
1750689000000|2025-06-23 14:30:00|9307|9305|9302.5|9300.5|9307|9305|9301.5|9299.5|1110
1750689300000|2025-06-23 14:35:00|9303.5|9301.5|9301.5|9299.5|9304.5|9302.5|9300.5|9298.5|1064
1750689600000|2025-06-23 14:40:00|9301|9299|9298.5|9296.5|9302.5|9300.5|9298.5|9296.5|1387
1750689900000|2025-06-23 14:45:00|9299.5|9297.5|9303.5|9301.5|9304.5|9302.5|9298.5|9296.5|655
1750690200000|2025-06-23 14:50:00|9302.5|9300.5|9304.5|9302.5|9304.5|9302.5|9302.5|9300.5|474
1750690500000|2025-06-23 14:55:00|9305.5|9303.5|9307.5|9305.5|9308.5|9306.5|9305.5|9303.5|1773
1750690800000|2025-06-23 15:00:00|9308.5|9306.5|9306.5|9304.5|9308.5|9306.5|9304.5|9302.5|1209
1750691100000|2025-06-23 15:05:00|9307.5|9305.5|9305.5|9303.5|9307.5|9305.5|9304.5|9302.5|1049
1750691400000|2025-06-23 15:10:00|9306.5|9304.5|9311.5|9309.5|9312.5|9310.5|9306.5|9304.5|2160
1750691700000|2025-06-23 15:15:00|9312.5|9310.5|9308.5|9306.5|9315|9313|9308.5|9306.5|3308
1750692000000|2025-06-23 15:20:00|9309.5|9307.5|9309.5|9307.5|9311.5|9309.5|9308.5|9306.5|758
1750692300000|2025-06-23 15:25:00|9309|9307|9315.5|9313.5|9315.5|9313.5|9308.5|9306.5|770
1750692600000|2025-06-23 15:30:00|9315|9313|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|697
1750692900000|2025-06-23 15:35:00|9314.5|9312.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|459
1750693200000|2025-06-23 15:40:00|9314|9312|9312.5|9310.5|9316.5|9314.5|9312.5|9310.5|1134
1750693500000|2025-06-23 15:45:00|9311.5|9309.5|9309.5|9307.5|9313.5|9311.5|9308.5|9306.5|885
1750693800000|2025-06-23 15:50:00|9308.5|9306.5|9307.5|9305.5|9310.5|9308.5|9306.5|9304.5|1221
1750694100000|2025-06-23 15:55:00|9308|9306|9311.5|9309.5|9311.5|9309.5|9307.5|9305.5|1472
1750694400000|2025-06-23 16:00:00|9311|9309|9311.5|9309.5|9313.5|9311.5|9311|9309|411
1750694700000|2025-06-23 16:05:00|9312.5|9310.5|9311.5|9309.5|9312.5|9310.5|9311.5|9309.5|181
1750695000000|2025-06-23 16:10:00|9312.5|9310.5|9314.5|9312.5|9315.5|9313.5|9311.5|9309.5|389
1750695300000|2025-06-23 16:15:00|9315.5|9313.5|9315.5|9313.5|9317|9315|9314.5|9312.5|390
1750695600000|2025-06-23 16:20:00|9316|9314|9314.5|9312.5|9316.5|9314.5|9313.5|9311.5|618
1750695900000|2025-06-23 16:25:00|9314|9312|9318.5|9316.5|9318.5|9316.5|9313.5|9311.5|256
1750696200000|2025-06-23 16:30:00|9317.5|9315.5|9321.5|9319.5|9321.5|9319.5|9317.5|9315.5|535
1750696500000|2025-06-23 16:35:00|9321|9319|9316.5|9314.5|9322.5|9320.5|9315.5|9313.5|534
1750696800000|2025-06-23 16:40:00|9317|9315|9311.5|9309.5|9318.5|9316.5|9309.5|9307.5|533
1750697100000|2025-06-23 16:45:00|9312|9310|9312.5|9310.5|9313.5|9311.5|9309.5|9307.5|385
1750697400000|2025-06-23 16:50:00|9312|9310|9311.5|9309.5|9313.5|9311.5|9311|9309|187
1750697700000|2025-06-23 16:55:00|9312|9310|9315|9313|9315.5|9313.5|9311.5|9309.5|147
1750748400000|2025-06-24 07:00:00|9319.5|9317.5|9320.5|9318.5|9321.5|9319.5|9315.5|9313.5|1773
1750748700000|2025-06-24 07:05:00|9320|9318|9307.5|9305.5|9320|9318|9306.5|9304.5|1437
1750749000000|2025-06-24 07:10:00|9308|9306|9306.5|9304.5|9310.5|9308.5|9305.5|9303.5|1145
1750749300000|2025-06-24 07:15:00|9307.5|9305.5|9304|9302|9309.5|9307.5|9304|9302|1601
1750749600000|2025-06-24 07:20:00|9304.5|9302.5|9302.5|9300.5|9306.5|9304.5|9301.5|9299.5|983
1750749900000|2025-06-24 07:25:00|9303|9301|9301.5|9299.5|9304.5|9302.5|9299.5|9297.5|1481
1750750200000|2025-06-24 07:30:00|9301|9299|9306.5|9304.5|9306.5|9304.5|9299.5|9297.5|2213
1750750500000|2025-06-24 07:35:00|9305.5|9303.5|9311.5|9309.5|9311.5|9309.5|9304.5|9302.5|1620
1750750800000|2025-06-24 07:40:00|9311|9309|9304.5|9302.5|9311.5|9309.5|9304.5|9302.5|737
1750751100000|2025-06-24 07:45:00|9305.5|9303.5|9303.5|9301.5|9305.5|9303.5|9301.5|9299.5|1454
1750751400000|2025-06-24 07:50:00|9305.5|9303.5|9304.5|9302.5|9306.5|9304.5|9300.5|9298.5|1240
1750751700000|2025-06-24 07:55:00|9303.5|9301.5|9301.5|9299.5|9304.5|9302.5|9297.5|9295.5|1272
1750752000000|2025-06-24 08:00:00|9301|9299|9302.5|9300.5|9304|9302|9296.5|9294.5|1092
1750752300000|2025-06-24 08:05:00|9301.5|9299.5|9301.5|9299.5|9302.5|9300.5|9298.5|9296.5|676
1750752600000|2025-06-24 08:10:00|9302.5|9300.5|9303.5|9301.5|9303.5|9301.5|9298.5|9296.5|993
1750752900000|2025-06-24 08:15:00|9304.5|9302.5|9297.5|9295.5|9306.5|9304.5|9297.5|9295.5|996
1750753200000|2025-06-24 08:20:00|9298.5|9296.5|9299.5|9297.5|9300.5|9298.5|9295.5|9293.5|1083
1750753500000|2025-06-24 08:25:00|9300.5|9298.5|9298|9296|9302.5|9300.5|9297.5|9295.5|1024
1750753800000|2025-06-24 08:30:00|9298.5|9296.5|9294.5|9292.5|9298.5|9296.5|9292.5|9290.5|809
1750754100000|2025-06-24 08:35:00|9294|9292|9294.5|9292.5|9296.5|9294.5|9292.5|9290.5|872
1750754400000|2025-06-24 08:40:00|9295.5|9293.5|9293.5|9291.5|9296.5|9294.5|9292.5|9290.5|406
1750754700000|2025-06-24 08:45:00|9294.5|9292.5|9296.5|9294.5|9297.5|9295.5|9292.5|9290.5|810
1750755000000|2025-06-24 08:50:00|9297.5|9295.5|9296.5|9294.5|9298.5|9296.5|9295.5|9293.5|899
1750755300000|2025-06-24 08:55:00|9295.5|9293.5|9293.5|9291.5|9298.5|9296.5|9289.5|9287.5|6664
1750755600000|2025-06-24 09:00:00|9294.5|9292.5|9286.5|9284.5|9294.5|9292.5|9286.5|9284.5|3378
1750755900000|2025-06-24 09:05:00|9285.5|9283.5|9280.5|9278.5|9285.5|9283.5|9279.5|9277.5|2011
1750756200000|2025-06-24 09:10:00|9281.5|9279.5|9276.5|9274.5|9281.5|9279.5|9275.5|9273.5|1493
1750756500000|2025-06-24 09:15:00|9275.5|9273.5|9268.5|9266.5|9276.5|9274.5|9268.5|9266.5|2019
1750756800000|2025-06-24 09:20:00|9269.5|9267.5|9267.5|9265.5|9271.5|9269.5|9265.5|9263.5|2048
1750757100000|2025-06-24 09:25:00|9267|9265|9272.5|9270.5|9273.5|9271.5|9265.5|9263.5|2218
1750757400000|2025-06-24 09:30:00|9273.5|9271.5|9275.5|9273.5|9275.5|9273.5|9271.5|9269.5|1659
1750757700000|2025-06-24 09:35:00|9274.5|9272.5|9277.5|9275.5|9279.5|9277.5|9273.5|9271.5|1202
1750758000000|2025-06-24 09:40:00|9277|9275|9280.5|9278.5|9280.5|9278.5|9275|9273|835
1750758300000|2025-06-24 09:45:00|9279.5|9277.5|9282.5|9280.5|9282.5|9280.5|9277.5|9275.5|1224
1750758600000|2025-06-24 09:50:00|9281.5|9279.5|9285.5|9283.5|9285.5|9283.5|9281.5|9279.5|773
1750758900000|2025-06-24 09:55:00|9286.5|9284.5|9291.5|9289.5|9291.5|9289.5|9284.5|9282.5|1486
1750759200000|2025-06-24 10:00:00|9292.5|9290.5|9289.5|9287.5|9293.5|9291.5|9289|9287|1243
1750759500000|2025-06-24 10:05:00|9290.5|9288.5|9290.5|9288.5|9292.5|9290.5|9289.5|9287.5|440
1750759800000|2025-06-24 10:10:00|9291.5|9289.5|9290.5|9288.5|9294.5|9292.5|9289.5|9287.5|687
1750760100000|2025-06-24 10:15:00|9290|9288|9294.5|9292.5|9295.5|9293.5|9289.5|9287.5|794
1750760400000|2025-06-24 10:20:00|9295.5|9293.5|9292.5|9290.5|9295.5|9293.5|9291.5|9289.5|454
1750760700000|2025-06-24 10:25:00|9293.5|9291.5|9291.5|9289.5|9293.5|9291.5|9290.5|9288.5|713
1750761000000|2025-06-24 10:30:00|9292|9290|9295.5|9293.5|9295.5|9293.5|9291.5|9289.5|581
1750761300000|2025-06-24 10:35:00|9296.5|9294.5|9300.5|9298.5|9300.5|9298.5|9296.5|9294.5|727
1750761600000|2025-06-24 10:40:00|9299.5|9297.5|9300.5|9298.5|9304.5|9302.5|9299.5|9297.5|437
1750761900000|2025-06-24 10:45:00|9301|9299|9301.5|9299.5|9301.5|9299.5|9300.5|9298.5|232
1750762200000|2025-06-24 10:50:00|9302.5|9300.5|9301.5|9299.5|9302.5|9300.5|9301|9299|337
1750762500000|2025-06-24 10:55:00|9301|9299|9295.5|9293.5|9301|9299|9295.5|9293.5|654
1750762800000|2025-06-24 11:00:00|9296.5|9294.5|9293.5|9291.5|9296.5|9294.5|9292.5|9290.5|583
1750763100000|2025-06-24 11:05:00|9294|9292|9294.5|9292.5|9297.5|9295.5|9293.5|9291.5|311
1750763400000|2025-06-24 11:10:00|9293.5|9291.5|9296.5|9294.5|9296.5|9294.5|9293.5|9291.5|380
1750763700000|2025-06-24 11:15:00|9296|9294|9302.5|9300.5|9303.5|9301.5|9294.5|9292.5|830
1750764000000|2025-06-24 11:20:00|9303.5|9301.5|9305.5|9303.5|9305.5|9303.5|9302.5|9300.5|803
1750764300000|2025-06-24 11:25:00|9305|9303|9304.5|9302.5|9306.5|9304.5|9304.5|9302.5|343
1750764600000|2025-06-24 11:30:00|9305.5|9303.5|9307.5|9305.5|9309.5|9307.5|9305.5|9303.5|659
1750764900000|2025-06-24 11:35:00|9308|9306|9303.5|9301.5|9308.5|9306.5|9303.5|9301.5|773
1750765200000|2025-06-24 11:40:00|9302.5|9300.5|9302.5|9300.5|9304.5|9302.5|9301.5|9299.5|393
1750765500000|2025-06-24 11:45:00|9302|9300|9300.5|9298.5|9304|9302|9300.5|9298.5|478
1750765800000|2025-06-24 11:50:00|9300|9298|9294.5|9292.5|9300.5|9298.5|9294.5|9292.5|688
1750766100000|2025-06-24 11:55:00|9295.5|9293.5|9298.5|9296.5|9302.5|9300.5|9295.5|9293.5|1186
1750766400000|2025-06-24 12:00:00|9299.5|9297.5|9300|9298|9302.5|9300.5|9297.5|9295.5|815
1750766700000|2025-06-24 12:05:00|9300.5|9298.5|9295.5|9293.5|9300.5|9298.5|9294.5|9292.5|840
1750767000000|2025-06-24 12:10:00|9296|9294|9299.5|9297.5|9301.5|9299.5|9295.5|9293.5|696
1750767300000|2025-06-24 12:15:00|9300.5|9298.5|9300.5|9298.5|9301.5|9299.5|9298.5|9296.5|883
1750767600000|2025-06-24 12:20:00|9301|9299|9305.5|9303.5|9305.5|9303.5|9300.5|9298.5|980
1750767900000|2025-06-24 12:25:00|9304|9302|9301.5|9299.5|9306.5|9304.5|9300.5|9298.5|825
1750768200000|2025-06-24 12:30:00|9302.5|9300.5|9302|9300|9302.5|9300.5|9294.5|9292.5|1319
1750768500000|2025-06-24 12:35:00|9302.5|9300.5|9308.5|9306.5|9308.5|9306.5|9300.5|9298.5|902
1750768800000|2025-06-24 12:40:00|9308|9306|9303.5|9301.5|9308.5|9306.5|9301.5|9299.5|804
1750769100000|2025-06-24 12:45:00|9304.5|9302.5|9309.5|9307.5|9309.5|9307.5|9300.5|9298.5|806
1750769400000|2025-06-24 12:50:00|9309|9307|9303.5|9301.5|9309.5|9307.5|9302.5|9300.5|1493
1750769700000|2025-06-24 12:55:00|9304.5|9302.5|9307.5|9305.5|9309.5|9307.5|9304.5|9302.5|1145
1750770000000|2025-06-24 13:00:00|9306.5|9304.5|9300.5|9298.5|9310.5|9308.5|9299.5|9297.5|1094
1750770300000|2025-06-24 13:05:00|9299.5|9297.5|9299.5|9297.5|9300.5|9298.5|9296.5|9294.5|1574
1750770600000|2025-06-24 13:10:00|9299|9297|9300.5|9298.5|9303.5|9301.5|9298.5|9296.5|530
1750770900000|2025-06-24 13:15:00|9300|9298|9299.5|9297.5|9300.5|9298.5|9297.5|9295.5|1307
1750771200000|2025-06-24 13:20:00|9298.5|9296.5|9294.5|9292.5|9298.5|9296.5|9293.5|9291.5|1131
1750771500000|2025-06-24 13:25:00|9295.5|9293.5|9302.5|9300.5|9303.5|9301.5|9295|9293|1008
1750771800000|2025-06-24 13:30:00|9301.5|9299.5|9304.5|9302.5|9307.5|9305.5|9300.5|9298.5|1540
1750772100000|2025-06-24 13:35:00|9305.5|9303.5|9300.5|9298.5|9307.5|9305.5|9298.5|9296.5|880
1750772400000|2025-06-24 13:40:00|9301.5|9299.5|9298.5|9296.5|9303.5|9301.5|9298.5|9296.5|1051
1750772700000|2025-06-24 13:45:00|9297.5|9295.5|9297.5|9295.5|9297.5|9295.5|9291.5|9289.5|1005
1750773000000|2025-06-24 13:50:00|9297|9295|9295.5|9293.5|9298.5|9296.5|9294.5|9292.5|793
1750773300000|2025-06-24 13:55:00|9296|9294|9295.5|9293.5|9296.5|9294.5|9293.5|9291.5|733
1750773600000|2025-06-24 14:00:00|9296.5|9294.5|9300.5|9298.5|9301.5|9299.5|9296|9294|1145
1750773900000|2025-06-24 14:05:00|9301|9299|9303.5|9301.5|9307.5|9305.5|9301|9299|1011
1750774200000|2025-06-24 14:10:00|9304.5|9302.5|9309.5|9307.5|9310.5|9308.5|9303.5|9301.5|996
1750774500000|2025-06-24 14:15:00|9308.5|9306.5|9312.5|9310.5|9314.5|9312.5|9308.5|9306.5|1712
1750774800000|2025-06-24 14:20:00|9313.5|9311.5|9319.5|9317.5|9320.5|9318.5|9312.5|9310.5|1931
1750775100000|2025-06-24 14:25:00|9318.5|9316.5|9327.5|9325.5|9328.5|9326.5|9318.5|9316.5|2887
1750775400000|2025-06-24 14:30:00|9328.5|9326.5|9330|9328|9330.5|9328.5|9324.5|9322.5|1821
1750775700000|2025-06-24 14:35:00|9330.5|9328.5|9323.5|9321.5|9332.5|9330.5|9322|9320|2042
1750776000000|2025-06-24 14:40:00|9324|9322|9328.5|9326.5|9329.5|9327.5|9323.5|9321.5|851
1750776300000|2025-06-24 14:45:00|9327.5|9325.5|9332.5|9330.5|9332.5|9330.5|9326.5|9324.5|1124
1750776600000|2025-06-24 14:50:00|9333.5|9331.5|9332.5|9330.5|9336|9334|9332.5|9330.5|1521
1750776900000|2025-06-24 14:55:00|9331.5|9329.5|9335.5|9333.5|9335.5|9333.5|9330.5|9328.5|1004
1750777200000|2025-06-24 15:00:00|9336.5|9334.5|9339.5|9337.5|9339.5|9337.5|9334.5|9332.5|1242
1750777500000|2025-06-24 15:05:00|9340.5|9338.5|9342.5|9340.5|9344.5|9342.5|9340.5|9338.5|1529
1750777800000|2025-06-24 15:10:00|9341.5|9339.5|9347.5|9345.5|9351.5|9349.5|9341.5|9339.5|3821
1750778100000|2025-06-24 15:15:00|9346.5|9344.5|9339.5|9337.5|9347.5|9345.5|9339.5|9337.5|3055
1750778400000|2025-06-24 15:20:00|9340|9338|9339.5|9337.5|9342.5|9340.5|9339.5|9337.5|1071
1750778700000|2025-06-24 15:25:00|9340.5|9338.5|9341.5|9339.5|9342.5|9340.5|9340.5|9338.5|987
1750779000000|2025-06-24 15:30:00|9342.5|9340.5|9333.5|9331.5|9342.5|9340.5|9332.5|9330.5|1034
1750779300000|2025-06-24 15:35:00|9333|9331|9332.5|9330.5|9333.5|9331.5|9330.5|9328.5|743
1750779600000|2025-06-24 15:40:00|9333.5|9331.5|9329.5|9327.5|9333.5|9331.5|9328.5|9326.5|710
1750779900000|2025-06-24 15:45:00|9328.5|9326.5|9329.5|9327.5|9329.5|9327.5|9325.5|9323.5|1061
1750780200000|2025-06-24 15:50:00|9330.5|9328.5|9328.5|9326.5|9332.5|9330.5|9327.5|9325.5|1074
1750780500000|2025-06-24 15:55:00|9328|9326|9327.5|9325.5|9328.5|9326.5|9325.5|9323.5|749
1750780800000|2025-06-24 16:00:00|9327|9325|9327.5|9325.5|9329.5|9327.5|9325.5|9323.5|252
1750781100000|2025-06-24 16:05:00|9326.5|9324.5|9329.5|9327.5|9329.5|9327.5|9325.5|9323.5|305
1750781400000|2025-06-24 16:10:00|9329|9327|9331.5|9329.5|9332.5|9330.5|9328.5|9326.5|212
1750781700000|2025-06-24 16:15:00|9331|9329|9331.5|9329.5|9332.5|9330.5|9330.5|9328.5|150
1750782000000|2025-06-24 16:20:00|9332|9330|9334.5|9332.5|9334.5|9332.5|9330.5|9328.5|213
1750782300000|2025-06-24 16:25:00|9333.5|9331.5|9334.5|9332.5|9334.5|9332.5|9332.5|9330.5|263
1750782600000|2025-06-24 16:30:00|9333.5|9331.5|9335.5|9333.5|9336|9334|9332.5|9330.5|524
1750782900000|2025-06-24 16:35:00|9336|9334|9337.5|9335.5|9338|9336|9334.5|9332.5|360
1750783200000|2025-06-24 16:40:00|9338.5|9336.5|9338.5|9336.5|9340.5|9338.5|9337.5|9335.5|586
1750783500000|2025-06-24 16:45:00|9339|9337|9337|9335|9339.5|9337.5|9336.5|9334.5|323
1750783800000|2025-06-24 16:50:00|9337.5|9335.5|9336|9334|9338.5|9336.5|9335.5|9333.5|216
1750784100000|2025-06-24 16:55:00|9335.5|9333.5|9330.5|9327.5|9337.5|9335.5|9330.5|9327.5|313
1750834800000|2025-06-25 07:00:00|9337.5|9335.5|9343.5|9341.5|9346.5|9344.5|9334.5|9332.5|2602
1750835100000|2025-06-25 07:05:00|9342.5|9340.5|9355.5|9353.5|9355.5|9353.5|9341.5|9339.5|2282
1750835400000|2025-06-25 07:10:00|9356.5|9354.5|9350.5|9348.5|9356.5|9354.5|9350.5|9348.5|1370
1750835700000|2025-06-25 07:15:00|9351.5|9349.5|9347|9345|9353.5|9351.5|9346.5|9344.5|1270
1750836000000|2025-06-25 07:20:00|9346.5|9344.5|9347.5|9345.5|9351.5|9349.5|9346.5|9344.5|948
1750836300000|2025-06-25 07:25:00|9348.5|9346.5|9347.5|9345.5|9348.5|9346.5|9343.5|9341.5|1252
1750836600000|2025-06-25 07:30:00|9348|9346|9345.5|9343.5|9349.5|9347.5|9340.5|9338.5|1604
1750836900000|2025-06-25 07:35:00|9346.5|9344.5|9346|9344|9350|9348|9345.5|9343.5|1182
1750837200000|2025-06-25 07:40:00|9345.5|9343.5|9347.5|9345.5|9349.5|9347.5|9344.5|9342.5|665
1750837500000|2025-06-25 07:45:00|9348.5|9346.5|9351.5|9349.5|9351.5|9349.5|9347.5|9345.5|368
1750837800000|2025-06-25 07:50:00|9352.5|9350.5|9353.5|9351.5|9354.5|9352.5|9351.5|9349.5|678
1750838100000|2025-06-25 07:55:00|9354.5|9352.5|9352.5|9350.5|9357.5|9355.5|9352.5|9350.5|543
1750838400000|2025-06-25 08:00:00|9351.5|9349.5|9354|9352|9354.5|9352.5|9351.5|9349.5|585
1750838700000|2025-06-25 08:05:00|9354.5|9352.5|9356.5|9354.5|9356.5|9354.5|9351.5|9349.5|563
1750839000000|2025-06-25 08:10:00|9355.5|9353.5|9354.5|9352.5|9358.5|9356.5|9354.5|9352.5|1117
1750839300000|2025-06-25 08:15:00|9354|9352|9354.5|9352.5|9355.5|9353.5|9349.5|9347.5|1607
1750839600000|2025-06-25 08:20:00|9353.5|9351.5|9351.5|9349.5|9356.5|9354.5|9350.5|9348.5|665
1750839900000|2025-06-25 08:25:00|9352.5|9350.5|9351.5|9349.5|9353.5|9351.5|9349|9347|1192
1750840200000|2025-06-25 08:30:00|9349.5|9347.5|9340.5|9338.5|9350.5|9348.5|9339.5|9337.5|1497
1750840500000|2025-06-25 08:35:00|9339.5|9337.5|9339.5|9337.5|9342.5|9340.5|9339.5|9337.5|1530
1750840800000|2025-06-25 08:40:00|9340.5|9338.5|9338.5|9336.5|9341.5|9339.5|9338.5|9336.5|1228
1750841100000|2025-06-25 08:45:00|9339.5|9337.5|9341.5|9339.5|9341.5|9339.5|9338.5|9336.5|1174
1750841400000|2025-06-25 08:50:00|9340.5|9338.5|9342.5|9340.5|9346.5|9344.5|9340.5|9338.5|1429
1750841700000|2025-06-25 08:55:00|9343|9341|9339.5|9337.5|9345.5|9343.5|9339.5|9337.5|6726
1750842000000|2025-06-25 09:00:00|9340.5|9338.5|9339.5|9337.5|9349.5|9347.5|9335.5|9333.5|4422
1750842300000|2025-06-25 09:05:00|9338.5|9336.5|9338.5|9336.5|9338.5|9336.5|9334.5|9332.5|1844
1750842600000|2025-06-25 09:10:00|9337.5|9335.5|9337.5|9335.5|9339.5|9337.5|9337.5|9335.5|1327
1750842900000|2025-06-25 09:15:00|9335.5|9333.5|9339.5|9337.5|9339.5|9337.5|9334.5|9332.5|1156
1750843200000|2025-06-25 09:20:00|9339|9337|9339.5|9337.5|9340.5|9338.5|9338.5|9336.5|872
1750843500000|2025-06-25 09:25:00|9338.5|9336.5|9338.5|9336.5|9339.5|9337.5|9337.5|9335.5|532
1750843800000|2025-06-25 09:30:00|9337.5|9335.5|9334.5|9332.5|9337.5|9335.5|9334.5|9332.5|931
1750844100000|2025-06-25 09:35:00|9333.5|9331.5|9331.5|9329.5|9333.5|9331.5|9328.5|9326.5|1053
1750844400000|2025-06-25 09:40:00|9330.5|9328.5|9332.5|9330.5|9333.5|9331.5|9329.5|9327.5|571
1750844700000|2025-06-25 09:45:00|9333|9331|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|625
1750845000000|2025-06-25 09:50:00|9332.5|9330.5|9330.5|9328.5|9333.5|9331.5|9329.5|9327.5|392
1750845300000|2025-06-25 09:55:00|9329.5|9327.5|9326.5|9324.5|9329.5|9327.5|9325.5|9323.5|527
1750845600000|2025-06-25 10:00:00|9327.5|9325.5|9328.5|9326.5|9328.5|9326.5|9326.5|9324.5|265
1750845900000|2025-06-25 10:05:00|9328|9326|9332.5|9330.5|9332.5|9330.5|9326.5|9324.5|424
1750846200000|2025-06-25 10:10:00|9333.5|9331.5|9331.5|9329.5|9334.5|9332.5|9331.5|9329.5|341
1750846500000|2025-06-25 10:15:00|9332.5|9330.5|9334.5|9332.5|9334.5|9332.5|9331.5|9329.5|540
1750846800000|2025-06-25 10:20:00|9333.5|9331.5|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|486
1750847100000|2025-06-25 10:25:00|9332.5|9330.5|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|708
1750847400000|2025-06-25 10:30:00|9334.5|9332.5|9333.5|9331.5|9335.5|9333.5|9332.5|9330.5|544
1750847700000|2025-06-25 10:35:00|9332.5|9330.5|9331.5|9329.5|9334.5|9332.5|9331.5|9329.5|613
1750848000000|2025-06-25 10:40:00|9330.5|9328.5|9328.5|9326.5|9332.5|9330.5|9328.5|9326.5|374
1750848300000|2025-06-25 10:45:00|9328|9326|9326.5|9324.5|9328.5|9326.5|9323.5|9321.5|1337
1750848600000|2025-06-25 10:50:00|9327.5|9325.5|9323.5|9321.5|9327.5|9325.5|9323.5|9321.5|280
1750848900000|2025-06-25 10:55:00|9324.5|9322.5|9328|9326|9328.5|9326.5|9324.5|9322.5|589
1750849200000|2025-06-25 11:00:00|9328.5|9326.5|9333.5|9331.5|9333.5|9331.5|9326.5|9324.5|1363
1750849500000|2025-06-25 11:05:00|9332.5|9330.5|9330.5|9328.5|9333.5|9331.5|9329.5|9327.5|666
1750849800000|2025-06-25 11:10:00|9329.5|9327.5|9327.5|9325.5|9330.5|9328.5|9327.5|9325.5|572
1750850100000|2025-06-25 11:15:00|9328.5|9326.5|9326.5|9324.5|9329.5|9327.5|9326.5|9324.5|262
1750850400000|2025-06-25 11:20:00|9327.5|9325.5|9327.5|9325.5|9329|9327|9325.5|9323.5|488
1750850700000|2025-06-25 11:25:00|9326.5|9324.5|9329.5|9327.5|9330.5|9328.5|9323.5|9321.5|1234
1750851000000|2025-06-25 11:30:00|9328.5|9326.5|9330.5|9328.5|9330.5|9328.5|9327.5|9325.5|876
1750851300000|2025-06-25 11:35:00|9331.5|9329.5|9326.5|9324.5|9332|9330|9325.5|9323.5|860
1750851600000|2025-06-25 11:40:00|9327|9325|9325|9323|9327.5|9325.5|9324.5|9322.5|501
1750851900000|2025-06-25 11:45:00|9324.5|9322.5|9322.5|9320.5|9325|9323|9321.5|9319.5|492
1750852200000|2025-06-25 11:50:00|9323.5|9321.5|9324.5|9322.5|9324.5|9322.5|9321.5|9319.5|1008
1750852500000|2025-06-25 11:55:00|9324|9322|9324.5|9322.5|9325.5|9323.5|9322.5|9320.5|436
1750852800000|2025-06-25 12:00:00|9325.5|9323.5|9322.5|9320.5|9327.5|9325.5|9322.5|9320.5|469
1750853100000|2025-06-25 12:05:00|9323|9321|9324|9322|9326|9324|9322.5|9320.5|1025
1750853400000|2025-06-25 12:10:00|9323.5|9321.5|9327.5|9325.5|9327.5|9325.5|9323.5|9321.5|468
1750853700000|2025-06-25 12:15:00|9326.5|9324.5|9327.5|9325.5|9329.5|9327.5|9326.5|9324.5|435
1750854000000|2025-06-25 12:20:00|9327|9325|9326.5|9324.5|9328.5|9326.5|9325.5|9323.5|577
1750854300000|2025-06-25 12:25:00|9327|9325|9323.5|9321.5|9328.5|9326.5|9323.5|9321.5|299
1750854600000|2025-06-25 12:30:00|9324.5|9322.5|9324.5|9322.5|9325.5|9323.5|9322.5|9320.5|550
1750854900000|2025-06-25 12:35:00|9323.5|9321.5|9319.5|9317.5|9327.5|9325.5|9319.5|9317.5|1012
1750855200000|2025-06-25 12:40:00|9320.5|9318.5|9321.5|9319.5|9321.5|9319.5|9317.5|9315.5|1055
1750855500000|2025-06-25 12:45:00|9320.5|9318.5|9325.5|9323.5|9325.5|9323.5|9319.5|9317.5|842
1750855800000|2025-06-25 12:50:00|9325|9323|9325.5|9323.5|9327.5|9325.5|9324.5|9322.5|666
1750856100000|2025-06-25 12:55:00|9324.5|9322.5|9320.5|9318.5|9326.5|9324.5|9320.5|9318.5|1001
1750856400000|2025-06-25 13:00:00|9319.5|9317.5|9313.5|9311.5|9319.5|9317.5|9313.5|9311.5|1016
1750856700000|2025-06-25 13:05:00|9314.5|9312.5|9311.5|9309.5|9314.5|9312.5|9309.5|9307.5|1624
1750857000000|2025-06-25 13:10:00|9310.5|9308.5|9310.5|9308.5|9311.5|9309.5|9306.5|9304.5|1827
1750857300000|2025-06-25 13:15:00|9309.5|9307.5|9312.5|9310.5|9312.5|9310.5|9309.5|9307.5|500
1750857600000|2025-06-25 13:20:00|9311.5|9309.5|9312.5|9310.5|9313.5|9311.5|9310|9308|1066
1750857900000|2025-06-25 13:25:00|9313|9311|9313.5|9311.5|9316.5|9314.5|9312.5|9310.5|680
1750858200000|2025-06-25 13:30:00|9312.5|9310.5|9309.5|9307.5|9312.5|9310.5|9308.5|9306.5|979
1750858500000|2025-06-25 13:35:00|9308.5|9306.5|9307.5|9305.5|9310.5|9308.5|9306.5|9304.5|657
1750858800000|2025-06-25 13:40:00|9307|9305|9311.5|9309.5|9312.5|9310.5|9306.5|9304.5|1641
1750859100000|2025-06-25 13:45:00|9312.5|9310.5|9313.5|9311.5|9315.5|9313.5|9311.5|9309.5|541
1750859400000|2025-06-25 13:50:00|9312.5|9310.5|9318.5|9316.5|9318.5|9316.5|9312.5|9310.5|591
1750859700000|2025-06-25 13:55:00|9318|9316|9317.5|9315.5|9318.5|9316.5|9316.5|9314.5|599
1750860000000|2025-06-25 14:00:00|9316.5|9314.5|9314.5|9312.5|9317.5|9315.5|9312.5|9310.5|931
1750860300000|2025-06-25 14:05:00|9315.5|9313.5|9315.5|9313.5|9318.5|9316.5|9313.5|9311.5|1134
1750860600000|2025-06-25 14:10:00|9314.5|9312.5|9312.5|9310.5|9315.5|9313.5|9310.5|9308.5|1293
1750860900000|2025-06-25 14:15:00|9313.5|9311.5|9305.5|9303.5|9313.5|9311.5|9305.5|9303.5|1129
1750861200000|2025-06-25 14:20:00|9306.5|9304.5|9306.5|9304.5|9308.5|9306.5|9304.5|9302.5|1030
1750861500000|2025-06-25 14:25:00|9307|9305|9312.5|9310.5|9313.5|9311.5|9306.5|9304.5|1008
1750861800000|2025-06-25 14:30:00|9311.5|9309.5|9313.5|9311.5|9315.5|9313.5|9311.5|9309.5|1887
1750862100000|2025-06-25 14:35:00|9312.5|9310.5|9315.5|9313.5|9315.5|9313.5|9312|9310|523
1750862400000|2025-06-25 14:40:00|9314.5|9312.5|9313.5|9311.5|9315.5|9313.5|9312.5|9310.5|504
1750862700000|2025-06-25 14:45:00|9314.5|9312.5|9315.5|9313.5|9315.5|9313.5|9312.5|9310.5|1197
1750863000000|2025-06-25 14:50:00|9314.5|9312.5|9315.5|9313.5|9316.5|9314.5|9314.5|9312.5|268
1750863300000|2025-06-25 14:55:00|9316|9314|9316.5|9314.5|9318.5|9316.5|9315.5|9313.5|599
1750863600000|2025-06-25 15:00:00|9315.5|9313.5|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|509
1750863900000|2025-06-25 15:05:00|9316.5|9314.5|9315|9313|9318.5|9316.5|9314.5|9312.5|1031
1750864200000|2025-06-25 15:10:00|9315.5|9313.5|9320.5|9318.5|9320.5|9318.5|9313.5|9311.5|1655
1750864500000|2025-06-25 15:15:00|9320|9318|9319.5|9317.5|9322.5|9320.5|9317.5|9315.5|2216
1750864800000|2025-06-25 15:20:00|9318.5|9316.5|9319.5|9317.5|9320.5|9318.5|9318.5|9316.5|539
1750865100000|2025-06-25 15:25:00|9319|9317|9322.5|9320.5|9323.5|9321.5|9318.5|9316.5|1625
1750865400000|2025-06-25 15:30:00|9322|9320|9322.5|9320.5|9323.5|9321.5|9320.5|9318.5|616
1750865700000|2025-06-25 15:35:00|9321.5|9319.5|9320.5|9318.5|9322.5|9320.5|9319.5|9317.5|748
1750866000000|2025-06-25 15:40:00|9321.5|9319.5|9321.5|9319.5|9322.5|9320.5|9320.5|9318.5|625
1750866300000|2025-06-25 15:45:00|9320.5|9318.5|9319.5|9317.5|9320.5|9318.5|9318.5|9316.5|668
1750866600000|2025-06-25 15:50:00|9320|9318|9317.5|9315.5|9320.5|9318.5|9317.5|9315.5|455
1750866900000|2025-06-25 15:55:00|9318.5|9316.5|9318.5|9316.5|9319.5|9317.5|9318|9316|299
1750867200000|2025-06-25 16:00:00|9318|9316|9316.5|9314.5|9318.5|9316.5|9316|9314|962
1750867500000|2025-06-25 16:05:00|9317.5|9315.5|9314.5|9312.5|9317.5|9315.5|9313.5|9311.5|645
1750867800000|2025-06-25 16:10:00|9315.5|9313.5|9317.5|9315.5|9317.5|9315.5|9314.5|9312.5|411
1750868100000|2025-06-25 16:15:00|9317|9315|9318.5|9316.5|9319.5|9317.5|9316.5|9314.5|213
1750868400000|2025-06-25 16:20:00|9319.5|9317.5|9320.5|9318.5|9320.5|9318.5|9319.5|9317.5|175
1750868700000|2025-06-25 16:25:00|9319.5|9317.5|9321.5|9319.5|9321.5|9319.5|9318.5|9316.5|237
1750869000000|2025-06-25 16:30:00|9320.5|9318.5|9319.5|9317.5|9320.5|9318.5|9319|9317|191
1750869300000|2025-06-25 16:35:00|9319|9317|9319.5|9317.5|9320.5|9318.5|9318.5|9316.5|192
1750869600000|2025-06-25 16:40:00|9320.5|9318.5|9320.5|9318.5|9321.5|9319.5|9319.5|9317.5|142
1750869900000|2025-06-25 16:45:00|9321|9319|9322.5|9320.5|9322.5|9320.5|9320.5|9318.5|412
1750870200000|2025-06-25 16:50:00|9322|9320|9320|9318|9322.5|9320.5|9320|9318|378
1750870500000|2025-06-25 16:55:00|9319.5|9317.5|9317.5|9315.5|9320.5|9318.5|9317.5|9315.5|389
1750921200000|2025-06-26 07:00:00|9335.5|9333.5|9342.5|9340.5|9343.5|9341.5|9332.5|9330.5|1806
1750921500000|2025-06-26 07:05:00|9343|9341|9341.5|9339.5|9346|9344|9341.5|9339.5|1291
1750921800000|2025-06-26 07:10:00|9342.5|9340.5|9339.5|9337.5|9343.5|9341.5|9339.5|9337.5|1116
1750922100000|2025-06-26 07:15:00|9340|9338|9337.5|9335.5|9340.5|9338.5|9336.5|9334.5|835
1750922400000|2025-06-26 07:20:00|9338.5|9336.5|9341.5|9339.5|9342.5|9340.5|9338.5|9336.5|520
1750922700000|2025-06-26 07:25:00|9340.5|9338.5|9342.5|9340.5|9344.5|9342.5|9340|9338|1114
1750923000000|2025-06-26 07:30:00|9343.5|9341.5|9342.5|9340.5|9345.5|9343.5|9341.5|9339.5|986
1750923300000|2025-06-26 07:35:00|9343.5|9341.5|9340.5|9338.5|9343.5|9341.5|9340.5|9338.5|362
1750923600000|2025-06-26 07:40:00|9339.5|9337.5|9340.5|9338.5|9341.5|9339.5|9337.5|9335.5|585
1750923900000|2025-06-26 07:45:00|9339.5|9337.5|9339.5|9337.5|9340.5|9338.5|9338|9336|498
1750924200000|2025-06-26 07:50:00|9338.5|9336.5|9334.5|9332.5|9338.5|9336.5|9333.5|9331.5|515
1750924500000|2025-06-26 07:55:00|9333.5|9331.5|9328.5|9326.5|9333.5|9331.5|9327.5|9325.5|722
1750924800000|2025-06-26 08:00:00|9329.5|9327.5|9332.5|9330.5|9332.5|9330.5|9327.5|9325.5|670
1750925100000|2025-06-26 08:05:00|9331.5|9329.5|9335.5|9333.5|9335.5|9333.5|9331.5|9329.5|781
1750925400000|2025-06-26 08:10:00|9336.5|9334.5|9329.5|9327.5|9338.5|9336.5|9329.5|9327.5|1039
1750925700000|2025-06-26 08:15:00|9328.5|9326.5|9331.5|9329.5|9332.5|9330.5|9328.5|9326.5|851
1750926000000|2025-06-26 08:20:00|9332|9330|9329.5|9327.5|9333.5|9331.5|9328.5|9326.5|337
1750926300000|2025-06-26 08:25:00|9330.5|9328.5|9332.5|9330.5|9332.5|9330.5|9330.5|9328.5|371
1750926600000|2025-06-26 08:30:00|9333.5|9331.5|9332|9330|9334.5|9332.5|9332|9330|839
1750926900000|2025-06-26 08:35:00|9332.5|9330.5|9331.5|9329.5|9332.5|9330.5|9328.5|9326.5|406
1750927200000|2025-06-26 08:40:00|9332.5|9330.5|9327.5|9325.5|9332.5|9330.5|9327.5|9325.5|520
1750927500000|2025-06-26 08:45:00|9326.5|9324.5|9328.5|9326.5|9328.5|9326.5|9325.5|9323.5|629
1750927800000|2025-06-26 08:50:00|9327.5|9325.5|9330.5|9328.5|9330.5|9328.5|9327.5|9325.5|704
1750928100000|2025-06-26 08:55:00|9329.5|9327.5|9330.5|9328.5|9330.5|9328.5|9326.5|9324.5|2702
1750928400000|2025-06-26 09:00:00|9331|9329|9322.5|9320.5|9334.5|9332.5|9320.5|9318.5|2937
1750928700000|2025-06-26 09:05:00|9323.5|9321.5|9320|9318|9324.5|9322.5|9317.5|9315.5|1467
1750929000000|2025-06-26 09:10:00|9320.5|9318.5|9321.5|9319.5|9322.5|9320.5|9319.5|9317.5|902
1750929300000|2025-06-26 09:15:00|9320.5|9318.5|9322.5|9320.5|9324.5|9322.5|9320.5|9318.5|1155
1750929600000|2025-06-26 09:20:00|9323.5|9321.5|9324.5|9322.5|9326.5|9324.5|9322.5|9320.5|997
1750929900000|2025-06-26 09:25:00|9323.5|9321.5|9318.5|9316.5|9324.5|9322.5|9318.5|9316.5|763
1750930200000|2025-06-26 09:30:00|9319.5|9317.5|9325.5|9323.5|9325.5|9323.5|9319.5|9317.5|893
1750930500000|2025-06-26 09:35:00|9325|9323|9321.5|9319.5|9325.5|9323.5|9321.5|9319.5|461
1750930800000|2025-06-26 09:40:00|9322.5|9320.5|9322.5|9320.5|9322.5|9320.5|9320.5|9318.5|972
1750931100000|2025-06-26 09:45:00|9320.5|9318.5|9319.5|9317.5|9321.5|9319.5|9316.5|9314.5|1189
1750931400000|2025-06-26 09:50:00|9318.5|9316.5|9322.5|9320.5|9323.5|9321.5|9318.5|9316.5|480
1750931700000|2025-06-26 09:55:00|9323|9321|9323.5|9321.5|9325.5|9323.5|9322.5|9320.5|437
1750932000000|2025-06-26 10:00:00|9324.5|9322.5|9325.5|9323.5|9327.5|9325.5|9323.5|9321.5|904
1750932300000|2025-06-26 10:05:00|9326.5|9324.5|9323.5|9321.5|9326.5|9324.5|9322.5|9320.5|791
1750932600000|2025-06-26 10:10:00|9324|9322|9323.5|9321.5|9325.5|9323.5|9322.5|9320.5|604
1750932900000|2025-06-26 10:15:00|9324.5|9322.5|9326.5|9324.5|9327.5|9325.5|9324.5|9322.5|385
1750933200000|2025-06-26 10:20:00|9327.5|9325.5|9327.5|9325.5|9327.5|9325.5|9326.5|9324.5|303
1750933500000|2025-06-26 10:25:00|9326.5|9324.5|9325.5|9323.5|9327.5|9325.5|9325.5|9323.5|525
1750933800000|2025-06-26 10:30:00|9325|9323|9328.5|9326.5|9328.5|9326.5|9323.5|9321.5|698
1750934100000|2025-06-26 10:35:00|9329.5|9327.5|9332.5|9330.5|9332.5|9330.5|9328.5|9326.5|635
1750934400000|2025-06-26 10:40:00|9333|9331|9331.5|9329.5|9333.5|9331.5|9330.5|9328.5|639
1750934700000|2025-06-26 10:45:00|9332.5|9330.5|9327.5|9325.5|9334.5|9332.5|9327.5|9325.5|1047
1750935000000|2025-06-26 10:50:00|9328.5|9326.5|9328.5|9326.5|9329.5|9327.5|9326.5|9324.5|545
1750935300000|2025-06-26 10:55:00|9329|9327|9328.5|9326.5|9329.5|9327.5|9327.5|9325.5|307
1750935600000|2025-06-26 11:00:00|9329.5|9327.5|9327.5|9325.5|9330.5|9328.5|9326.5|9324.5|618
1750935900000|2025-06-26 11:05:00|9326.5|9324.5|9325.5|9323.5|9328.5|9326.5|9325.5|9323.5|372
1750936200000|2025-06-26 11:10:00|9326|9324|9325.5|9323.5|9326.5|9324.5|9324.5|9322.5|739
1750936500000|2025-06-26 11:15:00|9323.5|9321.5|9326.5|9324.5|9326.5|9324.5|9323.5|9321.5|372
1750936800000|2025-06-26 11:20:00|9325.5|9323.5|9319.5|9317.5|9326.5|9324.5|9319.5|9317.5|1344
1750937100000|2025-06-26 11:25:00|9320.5|9318.5|9321.5|9319.5|9322.5|9320.5|9319.5|9317.5|376
1750937400000|2025-06-26 11:30:00|9322|9320|9323.5|9321.5|9323.5|9321.5|9321.5|9319.5|405
1750937700000|2025-06-26 11:35:00|9324.5|9322.5|9332.5|9330.5|9332.5|9330.5|9323.5|9321.5|1064
1750938000000|2025-06-26 11:40:00|9333|9331|9330.5|9328.5|9334.5|9332.5|9330.5|9328.5|922
1750938300000|2025-06-26 11:45:00|9329.5|9327.5|9326.5|9324.5|9330.5|9328.5|9325.5|9323.5|598
1750938600000|2025-06-26 11:50:00|9327.5|9325.5|9329.5|9327.5|9329.5|9327.5|9327.5|9325.5|315
1750938900000|2025-06-26 11:55:00|9330.5|9328.5|9330.5|9328.5|9330.5|9328.5|9328.5|9326.5|341
1750939200000|2025-06-26 12:00:00|9331.5|9329.5|9328.5|9326.5|9332.5|9330.5|9327.5|9325.5|862
1750939500000|2025-06-26 12:05:00|9329|9327|9329.5|9327.5|9330.5|9328.5|9328.5|9326.5|266
1750939800000|2025-06-26 12:10:00|9330.5|9328.5|9327.5|9325.5|9331.5|9329.5|9326.5|9324.5|478
1750940100000|2025-06-26 12:15:00|9328.5|9326.5|9329.5|9327.5|9330.5|9328.5|9327.5|9325.5|1100
1750940400000|2025-06-26 12:20:00|9328.5|9326.5|9325.5|9323.5|9329.5|9327.5|9325.5|9323.5|908
1750940700000|2025-06-26 12:25:00|9324.5|9322.5|9324|9322|9326.5|9324.5|9323.5|9321.5|1038
1750941000000|2025-06-26 12:30:00|9323|9321|9319.5|9317.5|9327|9325|9318.5|9316.5|1825
1750941300000|2025-06-26 12:35:00|9320.5|9318.5|9330.5|9328.5|9330.5|9328.5|9317.5|9315.5|1489
1750941600000|2025-06-26 12:40:00|9331.5|9329.5|9332.5|9330.5|9333.5|9331.5|9330.5|9328.5|964
1750941900000|2025-06-26 12:45:00|9333|9331|9323.5|9321.5|9334.5|9332.5|9323.5|9321.5|2219
1750942200000|2025-06-26 12:50:00|9323|9321|9333|9331|9333.5|9331.5|9322.5|9320.5|800
1750942500000|2025-06-26 12:55:00|9333.5|9331.5|9336.5|9334.5|9336.5|9334.5|9331.5|9329.5|1260
1750942800000|2025-06-26 13:00:00|9337.5|9335.5|9337.5|9335.5|9339.5|9337.5|9335.5|9333.5|1237
1750943100000|2025-06-26 13:05:00|9336.5|9334.5|9332.5|9330.5|9337.5|9335.5|9332.5|9330.5|711
1750943400000|2025-06-26 13:10:00|9333.5|9331.5|9333.5|9331.5|9336.5|9334.5|9332.5|9330.5|1445
1750943700000|2025-06-26 13:15:00|9334.5|9332.5|9324.5|9322.5|9334.5|9332.5|9324.5|9322.5|1257
1750944000000|2025-06-26 13:20:00|9324|9322|9325.5|9323.5|9327.5|9325.5|9323.5|9321.5|698
1750944300000|2025-06-26 13:25:00|9326.5|9324.5|9329.5|9327.5|9330.5|9328.5|9325.5|9323.5|1884
1750944600000|2025-06-26 13:30:00|9329|9327|9329.5|9327.5|9330.5|9328.5|9327|9325|952
1750944900000|2025-06-26 13:35:00|9328.5|9326.5|9339|9337|9339|9337|9327|9325|1478
1750945200000|2025-06-26 13:40:00|9338.5|9336.5|9337.5|9335.5|9341.5|9339.5|9337.5|9335.5|1592
1750945500000|2025-06-26 13:45:00|9336.5|9334.5|9338.5|9336.5|9343.5|9341.5|9336.5|9334.5|1326
1750945800000|2025-06-26 13:50:00|9339.5|9337.5|9334.5|9332.5|9340.5|9338.5|9332.5|9330.5|1390
1750946100000|2025-06-26 13:55:00|9334|9332|9328.5|9326.5|9334.5|9332.5|9327.5|9325.5|935
1750946400000|2025-06-26 14:00:00|9327.5|9325.5|9325|9323|9330.5|9328.5|9324.5|9322.5|1315
1750946700000|2025-06-26 14:05:00|9324.5|9322.5|9321.5|9319.5|9325.5|9323.5|9320|9318|1354
1750947000000|2025-06-26 14:10:00|9320.5|9318.5|9324.5|9322.5|9327.5|9325.5|9319.5|9317.5|1238
1750947300000|2025-06-26 14:15:00|9323.5|9321.5|9320.5|9318.5|9325.5|9323.5|9316.5|9314.5|1878
1750947600000|2025-06-26 14:20:00|9321.5|9319.5|9319.5|9317.5|9322.5|9320.5|9317.5|9315.5|2186
1750947900000|2025-06-26 14:25:00|9320.5|9318.5|9325.5|9323.5|9325.5|9323.5|9318.5|9316.5|1618
1750948200000|2025-06-26 14:30:00|9326|9324|9325.5|9323.5|9328.5|9326.5|9324.5|9322.5|788
1750948500000|2025-06-26 14:35:00|9326.5|9324.5|9326.5|9324.5|9330.5|9328.5|9323.5|9321.5|977
1750948800000|2025-06-26 14:40:00|9327.5|9325.5|9331|9329|9331.5|9329.5|9324.5|9322.5|2014
1750949100000|2025-06-26 14:45:00|9330.5|9328.5|9332.5|9330.5|9333.5|9331.5|9327.5|9325.5|814
1750949400000|2025-06-26 14:50:00|9331.5|9329.5|9324.5|9322.5|9331.5|9329.5|9324.5|9322.5|1136
1750949700000|2025-06-26 14:55:00|9323.5|9321.5|9320.5|9318.5|9324.5|9322.5|9320|9318|1720
1750950000000|2025-06-26 15:00:00|9321.5|9319.5|9319.5|9317.5|9322.5|9320.5|9318|9316|1961
1750950300000|2025-06-26 15:05:00|9320.5|9318.5|9322.5|9320.5|9322.5|9320.5|9318.5|9316.5|1080
1750950600000|2025-06-26 15:10:00|9321.5|9319.5|9325.5|9323.5|9328|9326|9321.5|9319.5|3653
1750950900000|2025-06-26 15:15:00|9326|9324|9323.5|9321.5|9327.5|9325.5|9322.5|9320.5|2000
1750951200000|2025-06-26 15:20:00|9324.5|9322.5|9325.5|9323.5|9327.5|9325.5|9323.5|9321.5|985
1750951500000|2025-06-26 15:25:00|9324.5|9322.5|9324.5|9322.5|9327.5|9325.5|9323.5|9321.5|836
1750951800000|2025-06-26 15:30:00|9325.5|9323.5|9327.5|9325.5|9329.5|9327.5|9324.5|9322.5|959
1750952100000|2025-06-26 15:35:00|9328|9326|9327.5|9325.5|9330.5|9328.5|9327.5|9325.5|237
1750952400000|2025-06-26 15:40:00|9326.5|9324.5|9325.5|9323.5|9327.5|9325.5|9324.5|9322.5|680
1750952700000|2025-06-26 15:45:00|9326.5|9324.5|9324.5|9322.5|9327|9325|9323.5|9321.5|1021
1750953000000|2025-06-26 15:50:00|9323.5|9321.5|9322.5|9320.5|9326.5|9324.5|9320.5|9318.5|1337
1750953300000|2025-06-26 15:55:00|9321.5|9319.5|9323|9321|9324.5|9322.5|9321.5|9319.5|444
1750953600000|2025-06-26 16:00:00|9323.5|9321.5|9320.5|9318.5|9324.5|9322.5|9320.5|9318.5|252
1750953900000|2025-06-26 16:05:00|9321|9319|9322.5|9320.5|9322.5|9320.5|9319.5|9317.5|285
1750954200000|2025-06-26 16:10:00|9323.5|9321.5|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|583
1750954500000|2025-06-26 16:15:00|9325|9323|9327.5|9325.5|9327.5|9325.5|9324.5|9322.5|588
1750954800000|2025-06-26 16:20:00|9328|9326|9329.5|9327.5|9330.5|9328.5|9327.5|9325.5|337
1750955100000|2025-06-26 16:25:00|9328.5|9326.5|9330.5|9328.5|9331.5|9329.5|9328.5|9326.5|563
1750955400000|2025-06-26 16:30:00|9331|9329|9328.5|9326.5|9332.5|9330.5|9328.5|9326.5|457
1750955700000|2025-06-26 16:35:00|9329.5|9327.5|9329.5|9327.5|9330.5|9328.5|9328.5|9326.5|272
1750956000000|2025-06-26 16:40:00|9330.5|9328.5|9330.5|9328.5|9331.5|9329.5|9329.5|9327.5|305
1750956300000|2025-06-26 16:45:00|9330|9328|9328.5|9326.5|9330.5|9328.5|9328.5|9326.5|48
1750956600000|2025-06-26 16:50:00|9328|9326|9326.5|9324.5|9328.5|9326.5|9326.5|9324.5|114
1750956900000|2025-06-26 16:55:00|9325.5|9323.5|9325.5|9323.5|9326.5|9324.5|9323.5|9321.5|187
1751007600000|2025-06-27 07:00:00|9332.5|9330.5|9329.5|9327.5|9336.5|9334.5|9328.5|9326.5|1240
1751007900000|2025-06-27 07:05:00|9328.5|9326.5|9326.5|9324.5|9329.5|9327.5|9325.5|9323.5|1037
1751008200000|2025-06-27 07:10:00|9327.5|9325.5|9328.5|9326.5|9328.5|9326.5|9324.5|9322.5|972
1751008500000|2025-06-27 07:15:00|9327.5|9325.5|9316.5|9314.5|9327.5|9325.5|9316.5|9314.5|1534
1751008800000|2025-06-27 07:20:00|9317.5|9315.5|9317.5|9315.5|9318.5|9316.5|9313.5|9311.5|1531
1751009100000|2025-06-27 07:25:00|9318.5|9316.5|9316.5|9314.5|9320.5|9318.5|9316.5|9314.5|1228
1751009400000|2025-06-27 07:30:00|9315.5|9313.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|775
1751009700000|2025-06-27 07:35:00|9318|9316|9317.5|9315.5|9320.5|9318.5|9317.5|9315.5|494
1751010000000|2025-06-27 07:40:00|9318.5|9316.5|9314.5|9312.5|9318.5|9316.5|9314|9312|585
1751010300000|2025-06-27 07:45:00|9314|9312|9312.5|9310.5|9315.5|9313.5|9310.5|9308.5|1069
1751010600000|2025-06-27 07:50:00|9313.5|9311.5|9315.5|9313.5|9317.5|9315.5|9312.5|9310.5|1292
1751010900000|2025-06-27 07:55:00|9316.5|9314.5|9317.5|9315.5|9318.5|9316.5|9315.5|9313.5|707
1751011200000|2025-06-27 08:00:00|9318|9316|9320|9318|9320.5|9318.5|9316.5|9314.5|506
1751011500000|2025-06-27 08:05:00|9319.5|9317.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|573
1751011800000|2025-06-27 08:10:00|9317.5|9315.5|9313.5|9311.5|9318.5|9316.5|9313.5|9311.5|754
1751012100000|2025-06-27 08:15:00|9312.5|9310.5|9310.5|9308.5|9313.5|9311.5|9309.5|9307.5|747
1751012400000|2025-06-27 08:20:00|9311.5|9309.5|9310.5|9308.5|9311.5|9309.5|9307.5|9305.5|595
1751012700000|2025-06-27 08:25:00|9311.5|9309.5|9308.5|9306.5|9311.5|9309.5|9308.5|9306.5|454
1751013000000|2025-06-27 08:30:00|9309.5|9307.5|9313.5|9311.5|9313.5|9311.5|9307.5|9305.5|815
1751013300000|2025-06-27 08:35:00|9312.5|9310.5|9307.5|9305.5|9312.5|9310.5|9307.5|9305.5|549
1751013600000|2025-06-27 08:40:00|9308|9306|9315.5|9313.5|9315.5|9313.5|9307.5|9305.5|412
1751013900000|2025-06-27 08:45:00|9316|9314|9316.5|9314.5|9317.5|9315.5|9315.5|9313.5|392
1751014200000|2025-06-27 08:50:00|9315.5|9313.5|9318.5|9316.5|9319.5|9317.5|9315.5|9313.5|542
1751014500000|2025-06-27 08:55:00|9318|9316|9314.5|9312.5|9319|9317|9313.5|9311.5|841
1751014800000|2025-06-27 09:00:00|9313.5|9311.5|9314.5|9312.5|9314.5|9312.5|9311.5|9309.5|654
1751015100000|2025-06-27 09:05:00|9315.5|9313.5|9315|9313|9316.5|9314.5|9314.5|9312.5|537
1751015400000|2025-06-27 09:10:00|9315.5|9313.5|9314.5|9312.5|9315.5|9313.5|9312.5|9310.5|402
1751015700000|2025-06-27 09:15:00|9313.5|9311.5|9313.5|9311.5|9314.5|9312.5|9311.5|9309.5|255
1751016000000|2025-06-27 09:20:00|9312.5|9310.5|9314|9312|9314.5|9312.5|9311.5|9309.5|419
1751016300000|2025-06-27 09:25:00|9313.5|9311.5|9313.5|9311.5|9315.5|9313.5|9313.5|9311.5|291
1751016600000|2025-06-27 09:30:00|9314.5|9312.5|9313.5|9311.5|9315.5|9313.5|9311.5|9309.5|470
1751016900000|2025-06-27 09:35:00|9312.5|9310.5|9313.5|9311.5|9316.5|9314.5|9312.5|9310.5|844
1751017200000|2025-06-27 09:40:00|9312.5|9310.5|9307.5|9305.5|9312.5|9310.5|9307.5|9305.5|539
1751017500000|2025-06-27 09:45:00|9308.5|9306.5|9310.5|9308.5|9311.5|9309.5|9308.5|9306.5|480
1751017800000|2025-06-27 09:50:00|9310|9308|9309.5|9307.5|9311.5|9309.5|9309.5|9307.5|343
1751018100000|2025-06-27 09:55:00|9310|9308|9306.5|9304.5|9310.5|9308.5|9306.5|9304.5|598
1751018400000|2025-06-27 10:00:00|9304.5|9302.5|9304.5|9302.5|9305|9303|9302.5|9300.5|1217
1751018700000|2025-06-27 10:05:00|9304|9302|9306.5|9304.5|9307.5|9305.5|9303.5|9301.5|275
1751019000000|2025-06-27 10:10:00|9306|9304|9302.5|9300.5|9307.5|9305.5|9302.5|9300.5|556
1751019300000|2025-06-27 10:15:00|9303.5|9301.5|9302.5|9300.5|9303.5|9301.5|9299.5|9297.5|1316
1751019600000|2025-06-27 10:20:00|9303|9301|9301.5|9299.5|9303.5|9301.5|9299|9297|1196
1751019900000|2025-06-27 10:25:00|9302.5|9300.5|9303.5|9301.5|9304.5|9302.5|9301.5|9299.5|743
1751020200000|2025-06-27 10:30:00|9304.5|9302.5|9303.5|9301.5|9305.5|9303.5|9302.5|9300.5|271
1751020500000|2025-06-27 10:35:00|9302.5|9300.5|9302.5|9300.5|9303.5|9301.5|9300.5|9298.5|1069
1751020800000|2025-06-27 10:40:00|9303.5|9301.5|9300.5|9298.5|9304.5|9302.5|9299.5|9297.5|726
1751021100000|2025-06-27 10:45:00|9300|9298|9298.5|9296.5|9300.5|9298.5|9298.5|9296.5|542
1751021400000|2025-06-27 10:50:00|9299.5|9297.5|9300.5|9298.5|9300.5|9298.5|9297.5|9295.5|1382
1751021700000|2025-06-27 10:55:00|9301.5|9299.5|9301.5|9299.5|9302.5|9300.5|9299.5|9297.5|454
1751022000000|2025-06-27 11:00:00|9302|9300|9303|9301|9306.5|9304.5|9302|9300|651
1751022300000|2025-06-27 11:05:00|9303.5|9301.5|9301.5|9299.5|9303.5|9301.5|9300.5|9298.5|635
1751022600000|2025-06-27 11:10:00|9300.5|9298.5|9301.5|9299.5|9301.5|9299.5|9299|9297|771
1751022900000|2025-06-27 11:15:00|9302.5|9300.5|9301.5|9299.5|9302.5|9300.5|9300.5|9298.5|429
1751023200000|2025-06-27 11:20:00|9301|9299|9300.5|9298.5|9302.5|9300.5|9299.5|9297.5|498
1751023500000|2025-06-27 11:25:00|9299.5|9297.5|9297.5|9295.5|9300.5|9298.5|9297.5|9295.5|963
1751023800000|2025-06-27 11:30:00|9296.5|9294.5|9293.5|9291.5|9297.5|9295.5|9293.5|9291.5|902
1751024100000|2025-06-27 11:35:00|9294.5|9292.5|9297.5|9295.5|9298.5|9296.5|9293.5|9291.5|939
1751024400000|2025-06-27 11:40:00|9296.5|9294.5|9296.5|9294.5|9297.5|9295.5|9294.5|9292.5|999
1751024700000|2025-06-27 11:45:00|9295.5|9293.5|9294.5|9292.5|9296.5|9294.5|9294.5|9292.5|709
1751025000000|2025-06-27 11:50:00|9295.5|9293.5|9296.5|9294.5|9297.5|9295.5|9294.5|9292.5|855
1751025300000|2025-06-27 11:55:00|9295.5|9293.5|9297.5|9295.5|9298.5|9296.5|9295.5|9293.5|588
1751025600000|2025-06-27 12:00:00|9297|9295|9300.5|9298.5|9300.5|9298.5|9296.5|9294.5|986
1751025900000|2025-06-27 12:05:00|9301.5|9299.5|9301.5|9299.5|9304.5|9302.5|9300.5|9298.5|1216
1751026200000|2025-06-27 12:10:00|9300.5|9298.5|9302.5|9300.5|9304.5|9302.5|9300.5|9298.5|1561
1751026500000|2025-06-27 12:15:00|9303.5|9301.5|9300|9298|9303.5|9301.5|9299.5|9297.5|879
1751026800000|2025-06-27 12:20:00|9299.5|9297.5|9298.5|9296.5|9302.5|9300.5|9297.5|9295.5|1868
1751027100000|2025-06-27 12:25:00|9297.5|9295.5|9301|9299|9301|9299|9294.5|9292.5|1616
1751027400000|2025-06-27 12:30:00|9299.5|9297.5|9310.5|9308.5|9311.5|9309.5|9299|9297|1986
1751027700000|2025-06-27 12:35:00|9311.5|9309.5|9313.5|9311.5|9313.5|9311.5|9309.5|9307.5|608
1751028000000|2025-06-27 12:40:00|9314.5|9312.5|9306.5|9304.5|9316.5|9314.5|9304.5|9302.5|1780
1751028300000|2025-06-27 12:45:00|9307.5|9305.5|9311.5|9309.5|9311.5|9309.5|9306.5|9304.5|2254
1751028600000|2025-06-27 12:50:00|9312|9310|9311.5|9309.5|9314.5|9312.5|9307.5|9305.5|931
1751028900000|2025-06-27 12:55:00|9310.5|9308.5|9312.5|9310.5|9313.5|9311.5|9308.5|9306.5|1516
1751029200000|2025-06-27 13:00:00|9311.5|9309.5|9309.5|9307.5|9314.5|9312.5|9309.5|9307.5|980
1751029500000|2025-06-27 13:05:00|9308.5|9306.5|9312.5|9310.5|9313.5|9311.5|9307.5|9305.5|741
1751029800000|2025-06-27 13:10:00|9311.5|9309.5|9311.5|9309.5|9312.5|9310.5|9309.5|9307.5|852
1751030100000|2025-06-27 13:15:00|9312|9310|9308.5|9306.5|9315.5|9313.5|9307.5|9305.5|1406
1751030400000|2025-06-27 13:20:00|9309.5|9307.5|9301.5|9299.5|9310.5|9308.5|9301.5|9299.5|1355
1751030700000|2025-06-27 13:25:00|9300.5|9298.5|9295.5|9293.5|9300.5|9298.5|9294.5|9292.5|1093
1751031000000|2025-06-27 13:30:00|9296.5|9294.5|9291.5|9289.5|9296.5|9294.5|9290.5|9288.5|1513
1751031300000|2025-06-27 13:35:00|9290.5|9288.5|9292.5|9290.5|9293.5|9291.5|9287.5|9285.5|1584
1751031600000|2025-06-27 13:40:00|9293|9291|9292|9290|9293|9291|9288.5|9286.5|1387
1751031900000|2025-06-27 13:45:00|9292.5|9290.5|9299.5|9297.5|9300.5|9298.5|9292.5|9290.5|1720
1751032200000|2025-06-27 13:50:00|9298.5|9296.5|9295.5|9293.5|9300.5|9298.5|9293.5|9291.5|463
1751032500000|2025-06-27 13:55:00|9296.5|9294.5|9296.5|9294.5|9298.5|9296.5|9295.5|9293.5|778
1751032800000|2025-06-27 14:00:00|9295|9293|9299.5|9297.5|9301|9299|9293.5|9291.5|779
1751033100000|2025-06-27 14:05:00|9300.5|9298.5|9303.5|9301.5|9306.5|9304.5|9300.5|9298.5|1099
1751033400000|2025-06-27 14:10:00|9305.5|9303.5|9305.5|9303.5|9307.5|9305.5|9303.5|9301.5|725
1751033700000|2025-06-27 14:15:00|9306.5|9304.5|9307.5|9305.5|9309.5|9307.5|9305.5|9303.5|1028
1751034000000|2025-06-27 14:20:00|9308|9306|9306.5|9304.5|9311.5|9309.5|9305.5|9303.5|582
1751034300000|2025-06-27 14:25:00|9307.5|9305.5|9307.5|9305.5|9308.5|9306.5|9304.5|9302.5|1034
1751034600000|2025-06-27 14:30:00|9306.5|9304.5|9299.5|9297.5|9307|9305|9298.5|9296.5|984
1751034900000|2025-06-27 14:35:00|9300|9298|9293.5|9291.5|9300.5|9298.5|9290|9288|1227
1751035200000|2025-06-27 14:40:00|9293|9291|9292|9290|9294.5|9292.5|9290.5|9288.5|805
1751035500000|2025-06-27 14:45:00|9291.5|9289.5|9288.5|9286.5|9292.5|9290.5|9288.5|9286.5|1098
1751035800000|2025-06-27 14:50:00|9289|9287|9287.5|9285.5|9291.5|9289.5|9287.5|9285.5|1229
1751036100000|2025-06-27 14:55:00|9286.5|9284.5|9290.5|9288.5|9290.5|9288.5|9286.5|9284.5|891
1751036400000|2025-06-27 15:00:00|9289.5|9287.5|9292.5|9290.5|9293.5|9291.5|9289.5|9287.5|1561
1751036700000|2025-06-27 15:05:00|9293|9291|9291.5|9289.5|9293.5|9291.5|9290.5|9288.5|1178
1751037000000|2025-06-27 15:10:00|9292.5|9290.5|9294.5|9292.5|9295.5|9293.5|9289.5|9287.5|2284
1751037300000|2025-06-27 15:15:00|9293.5|9291.5|9293.5|9291.5|9296.5|9294.5|9292.5|9290.5|1528
1751037600000|2025-06-27 15:20:00|9292.5|9290.5|9287.5|9285.5|9292.5|9290.5|9287.5|9285.5|711
1751037900000|2025-06-27 15:25:00|9288|9286|9290.5|9288.5|9291.5|9289.5|9287.5|9285.5|658
1751038200000|2025-06-27 15:30:00|9289.5|9287.5|9293.5|9291.5|9294|9292|9289.5|9287.5|871
1751038500000|2025-06-27 15:35:00|9294|9292|9296.5|9294.5|9298.5|9296.5|9293.5|9291.5|487
1751038800000|2025-06-27 15:40:00|9297|9295|9294.5|9292.5|9298.5|9296.5|9293.5|9291.5|966
1751039100000|2025-06-27 15:45:00|9296.5|9294.5|9293.5|9291.5|9296.5|9294.5|9293|9291|937
1751039400000|2025-06-27 15:50:00|9294.5|9292.5|9294.5|9292.5|9296.5|9294.5|9292.5|9290.5|1353
1751039700000|2025-06-27 15:55:00|9293.5|9291.5|9293.5|9291.5|9294.5|9292.5|9293.5|9291.5|374
1751040000000|2025-06-27 16:00:00|9294.5|9292.5|9295|9293|9297.5|9295.5|9293.5|9291.5|508
1751040300000|2025-06-27 16:05:00|9295.5|9293.5|9295|9293|9297.5|9295.5|9293.5|9291.5|346
1751040600000|2025-06-27 16:10:00|9295.5|9293.5|9294.5|9292.5|9295.5|9293.5|9293.5|9291.5|303
1751040900000|2025-06-27 16:15:00|9295|9293|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|679
1751041200000|2025-06-27 16:20:00|9297|9295|9300.5|9298.5|9301|9299|9297|9295|137
1751041500000|2025-06-27 16:25:00|9301|9299|9299.5|9297.5|9301.5|9299.5|9298.5|9296.5|416
1751041800000|2025-06-27 16:30:00|9300.5|9298.5|9298.5|9296.5|9300.5|9298.5|9297.5|9295.5|361
1751042100000|2025-06-27 16:35:00|9299|9297|9295.5|9293.5|9299.5|9297.5|9295.5|9293.5|833
1751042400000|2025-06-27 16:40:00|9296.5|9294.5|9294.5|9292.5|9296.5|9294.5|9294.5|9292.5|218
1751042700000|2025-06-27 16:45:00|9293.5|9291.5|9295.5|9293.5|9295.5|9293.5|9293.5|9291.5|243
1751043000000|2025-06-27 16:50:00|9293.5|9291.5|9296.5|9294.5|9296.5|9294.5|9293.5|9291.5|413
1751043300000|2025-06-27 16:55:00|9295.5|9293.5|9296.5|9294.5|9296.5|9294.5|9295|9293|467
1751266800000|2025-06-30 07:00:00|9291|9289|9292.5|9290.5|9296.5|9294.5|9290.5|9288.5|1476
1751267100000|2025-06-30 07:05:00|9293.5|9291.5|9294.5|9292.5|9297.5|9295.5|9292.5|9290.5|1010
1751267400000|2025-06-30 07:10:00|9295|9293|9306.5|9304.5|9306.5|9304.5|9295|9293|1188
1751267700000|2025-06-30 07:15:00|9306|9304|9306.5|9304.5|9306.5|9304.5|9303.5|9301.5|866
1751268000000|2025-06-30 07:20:00|9307|9305|9311|9309|9311.5|9309.5|9306.5|9304.5|1105
1751268300000|2025-06-30 07:25:00|9311.5|9309.5|9309|9307|9311.5|9309.5|9308.5|9306.5|638
1751268600000|2025-06-30 07:30:00|9309.5|9307.5|9311.5|9309.5|9311.5|9309.5|9305.5|9303.5|1095
1751268900000|2025-06-30 07:35:00|9310.5|9308.5|9306.5|9304.5|9311.5|9309.5|9306.5|9304.5|379
1751269200000|2025-06-30 07:40:00|9306|9304|9304.5|9302.5|9306.5|9304.5|9304.5|9302.5|367
1751269500000|2025-06-30 07:45:00|9303.5|9301.5|9309.5|9307.5|9309.5|9307.5|9301.5|9299.5|825
1751269800000|2025-06-30 07:50:00|9308.5|9306.5|9310.5|9308.5|9310.5|9308.5|9306.5|9304.5|400
1751270100000|2025-06-30 07:55:00|9311.5|9309.5|9310.5|9308.5|9311.5|9309.5|9307.5|9305.5|590
1751270400000|2025-06-30 08:00:00|9313|9310|9315.5|9313.5|9317.5|9315.5|9313|9310|1215
1751270700000|2025-06-30 08:05:00|9316.5|9314.5|9316.5|9314.5|9320.5|9318.5|9315.5|9313.5|1104
1751271000000|2025-06-30 08:10:00|9317.5|9315.5|9322.5|9320.5|9322.5|9320.5|9317.5|9315.5|769
1751271300000|2025-06-30 08:15:00|9321.5|9319.5|9323.5|9321.5|9324.5|9322.5|9319.5|9317.5|357
1751271600000|2025-06-30 08:20:00|9324.5|9322.5|9322.5|9320.5|9325.5|9323.5|9321.5|9319.5|574
1751271900000|2025-06-30 08:25:00|9322|9320|9318.5|9316.5|9322.5|9320.5|9318.5|9316.5|270
1751272200000|2025-06-30 08:30:00|9317.5|9315.5|9319.5|9317.5|9320.5|9318.5|9317.5|9315.5|709
1751272500000|2025-06-30 08:35:00|9318.5|9316.5|9319.5|9317.5|9321.5|9319.5|9318.5|9316.5|558
1751272800000|2025-06-30 08:40:00|9320.5|9318.5|9318.5|9316.5|9321.5|9319.5|9317.5|9315.5|698
1751273100000|2025-06-30 08:45:00|9317.5|9315.5|9316.5|9314.5|9318.5|9316.5|9315.5|9313.5|957
1751273400000|2025-06-30 08:50:00|9317|9315|9315.5|9313.5|9317.5|9315.5|9315.5|9313.5|806
1751273700000|2025-06-30 08:55:00|9316.5|9314.5|9315.5|9313.5|9316.5|9314.5|9312.5|9310.5|877
1751274000000|2025-06-30 09:00:00|9316|9314|9312.5|9310.5|9317.5|9315.5|9312.5|9310.5|710
1751274300000|2025-06-30 09:05:00|9313.5|9311.5|9309.5|9307.5|9313.5|9311.5|9308.5|9306.5|699
1751274600000|2025-06-30 09:10:00|9310.5|9308.5|9309.5|9307.5|9310.5|9308.5|9307.5|9305.5|710
1751274900000|2025-06-30 09:15:00|9308.5|9306.5|9307.5|9305.5|9309.5|9307.5|9307.5|9305.5|255
1751275200000|2025-06-30 09:20:00|9306.5|9304.5|9308.5|9306.5|9309.5|9307.5|9306.5|9304.5|710
1751275500000|2025-06-30 09:25:00|9309.5|9307.5|9310.5|9308.5|9311.5|9309.5|9309|9307|703
1751275800000|2025-06-30 09:30:00|9311.5|9309.5|9307.5|9305.5|9311.5|9309.5|9307.5|9305.5|223
1751276100000|2025-06-30 09:35:00|9306.5|9304.5|9308.5|9306.5|9308.5|9306.5|9306.5|9304.5|369
1751276400000|2025-06-30 09:40:00|9307.5|9305.5|9307.5|9305.5|9310.5|9308.5|9306.5|9304.5|294
1751276700000|2025-06-30 09:45:00|9308.5|9306.5|9309|9307|9310.5|9308.5|9307.5|9305.5|428
1751277000000|2025-06-30 09:50:00|9308.5|9306.5|9307.5|9305.5|9310.5|9308.5|9306.5|9304.5|414
1751277300000|2025-06-30 09:55:00|9306.5|9304.5|9307.5|9305.5|9307.5|9305.5|9305.5|9303.5|307
1751277600000|2025-06-30 10:00:00|9306.5|9304.5|9306.5|9304.5|9306.5|9304.5|9303.5|9301.5|356
1751277900000|2025-06-30 10:05:00|9305.5|9303.5|9307.5|9305.5|9308.5|9306.5|9305.5|9303.5|566
1751278200000|2025-06-30 10:10:00|9306.5|9304.5|9310.5|9308.5|9311.5|9309.5|9306.5|9304.5|572
1751278500000|2025-06-30 10:15:00|9309.5|9307.5|9311.5|9309.5|9312.5|9310.5|9309.5|9307.5|1045
1751278800000|2025-06-30 10:20:00|9312.5|9310.5|9312.5|9310.5|9312.5|9310.5|9311.5|9309.5|435
1751279100000|2025-06-30 10:25:00|9311.5|9309.5|9311.5|9309.5|9312.5|9310.5|9310.5|9308.5|281
1751279400000|2025-06-30 10:30:00|9312.5|9310.5|9308.5|9306.5|9312.5|9310.5|9307.5|9305.5|629
1751279700000|2025-06-30 10:35:00|9309|9307|9310.5|9308.5|9310.5|9308.5|9308.5|9306.5|450
1751280000000|2025-06-30 10:40:00|9309.5|9307.5|9313.5|9311.5|9313.5|9311.5|9308.5|9306.5|401
1751280300000|2025-06-30 10:45:00|9312.5|9310.5|9310.5|9308.5|9313.5|9311.5|9310.5|9308.5|875
1751280600000|2025-06-30 10:50:00|9311|9309|9312.5|9310.5|9314.5|9312.5|9310.5|9308.5|577
1751280900000|2025-06-30 10:55:00|9311.5|9309.5|9311.5|9309.5|9311.5|9309.5|9310.5|9308.5|348
1751281200000|2025-06-30 11:00:00|9310.5|9308.5|9313.5|9311.5|9314.5|9312.5|9310.5|9308.5|871
1751281500000|2025-06-30 11:05:00|9312.5|9310.5|9308.5|9306.5|9313.5|9311.5|9307.5|9305.5|448
1751281800000|2025-06-30 11:10:00|9309.5|9307.5|9308.5|9306.5|9309.5|9307.5|9307.5|9305.5|330
1751282100000|2025-06-30 11:15:00|9307.5|9305.5|9308.5|9306.5|9309.5|9307.5|9307.5|9305.5|449
1751282400000|2025-06-30 11:20:00|9309|9307|9309|9307|9310.5|9308.5|9307.5|9305.5|517
1751282700000|2025-06-30 11:25:00|9309.5|9307.5|9309.5|9307.5|9310.5|9308.5|9308.5|9306.5|630
1751283000000|2025-06-30 11:30:00|9308.5|9306.5|9308.5|9306.5|9308.5|9306.5|9307.5|9305.5|580
1751283300000|2025-06-30 11:35:00|9307.5|9305.5|9308.5|9306.5|9310.5|9308.5|9307.5|9305.5|1434
1751283600000|2025-06-30 11:40:00|9307.5|9305.5|9305.5|9303.5|9308.5|9306.5|9305.5|9303.5|496
1751283900000|2025-06-30 11:45:00|9304.5|9302.5|9305.5|9303.5|9306.5|9304.5|9304.5|9302.5|465
1751284200000|2025-06-30 11:50:00|9304.5|9302.5|9307.5|9305.5|9308.5|9306.5|9304.5|9302.5|414
1751284500000|2025-06-30 11:55:00|9306.5|9304.5|9305.5|9303.5|9307.5|9305.5|9305.5|9303.5|1157
1751284800000|2025-06-30 12:00:00|9306.5|9304.5|9308.5|9306.5|9309|9307|9305|9303|627
1751285100000|2025-06-30 12:05:00|9309.5|9307.5|9308.5|9306.5|9310.5|9308.5|9307.5|9305.5|963
1751285400000|2025-06-30 12:10:00|9309.5|9307.5|9310.5|9308.5|9311.5|9309.5|9308.5|9306.5|255
1751285700000|2025-06-30 12:15:00|9311.5|9309.5|9309.5|9307.5|9311.5|9309.5|9308.5|9306.5|525
1751286000000|2025-06-30 12:20:00|9309|9307|9306.5|9304.5|9310.5|9308.5|9305.5|9303.5|1051
1751286300000|2025-06-30 12:25:00|9305.5|9303.5|9306.5|9304.5|9307.5|9305.5|9304.5|9302.5|1646
1751286600000|2025-06-30 12:30:00|9307.5|9305.5|9298.5|9296.5|9307.5|9305.5|9294.5|9292.5|1647
1751286900000|2025-06-30 12:35:00|9299|9297|9297.5|9295.5|9299.5|9297.5|9296.5|9294.5|1050
1751287200000|2025-06-30 12:40:00|9298.5|9296.5|9296.5|9294.5|9298.5|9296.5|9294.5|9292.5|1509
1751287500000|2025-06-30 12:45:00|9297.5|9295.5|9295.5|9293.5|9299.5|9297.5|9295.5|9293.5|1453
1751287800000|2025-06-30 12:50:00|9296.5|9294.5|9295.5|9293.5|9297.5|9295.5|9294.5|9292.5|1489
1751288100000|2025-06-30 12:55:00|9296.5|9294.5|9291.5|9289.5|9296.5|9294.5|9290.5|9288.5|1605
1751288400000|2025-06-30 13:00:00|9292.5|9290.5|9290.5|9288.5|9292.5|9290.5|9289.5|9287.5|1129
1751288700000|2025-06-30 13:05:00|9289.5|9287.5|9285.5|9283.5|9290.5|9288.5|9284.5|9282.5|1237
1751289000000|2025-06-30 13:10:00|9286.5|9284.5|9288.5|9286.5|9289.5|9287.5|9286|9284|1156
1751289300000|2025-06-30 13:15:00|9289.5|9287.5|9293.5|9291.5|9293.5|9291.5|9289|9287|735
1751289600000|2025-06-30 13:20:00|9294|9292|9297.5|9295.5|9298.5|9296.5|9292.5|9290.5|1221
1751289900000|2025-06-30 13:25:00|9297|9295|9299.5|9297.5|9299.5|9297.5|9295.5|9293.5|1088
1751290200000|2025-06-30 13:30:00|9300.5|9298.5|9299.5|9297.5|9304.5|9302.5|9298.5|9296.5|1599
1751290500000|2025-06-30 13:35:00|9300.5|9298.5|9307|9305|9307.5|9305.5|9300.5|9298.5|1753
1751290800000|2025-06-30 13:40:00|9307.5|9305.5|9306.5|9304.5|9307.5|9305.5|9305.5|9303.5|670
1751291100000|2025-06-30 13:45:00|9307.5|9305.5|9305.5|9303.5|9311.5|9309.5|9301.5|9299.5|2699
1751291400000|2025-06-30 13:50:00|9306.5|9304.5|9308.5|9306.5|9314.5|9312.5|9306.5|9304.5|1467
1751291700000|2025-06-30 13:55:00|9309|9307|9312.5|9310.5|9314.5|9312.5|9308.5|9306.5|2053
1751292000000|2025-06-30 14:00:00|9314|9312|9311.5|9309.5|9316.5|9314.5|9309.5|9307.5|1496
1751292300000|2025-06-30 14:05:00|9312.5|9310.5|9308.5|9306.5|9315.5|9313.5|9308.5|9306.5|1058
1751292600000|2025-06-30 14:10:00|9309|9307|9306.5|9304.5|9311.5|9309.5|9305.5|9303.5|1853
1751292900000|2025-06-30 14:15:00|9305.5|9303.5|9301.5|9299.5|9306.5|9304.5|9298.5|9296.5|1465
1751293200000|2025-06-30 14:20:00|9300.5|9298.5|9299|9297|9301.5|9299.5|9296.5|9294.5|1356
1751293500000|2025-06-30 14:25:00|9298.5|9296.5|9305.5|9303.5|9306.5|9304.5|9298.5|9296.5|847
1751293800000|2025-06-30 14:30:00|9306.5|9304.5|9304.5|9302.5|9306.5|9304.5|9302.5|9300.5|757
1751294100000|2025-06-30 14:35:00|9305.5|9303.5|9304.5|9302.5|9308.5|9306.5|9303.5|9301.5|1009
1751294400000|2025-06-30 14:40:00|9303.5|9301.5|9302.5|9300.5|9305.5|9303.5|9301.5|9299.5|941
1751294700000|2025-06-30 14:45:00|9303.5|9301.5|9302.5|9300.5|9304.5|9302.5|9300.5|9298.5|1105
1751295000000|2025-06-30 14:50:00|9303.5|9301.5|9306.5|9304.5|9307.5|9305.5|9303.5|9301.5|1464
1751295300000|2025-06-30 14:55:00|9305.5|9303.5|9307.5|9305.5|9308.5|9306.5|9305|9303|1257
1751295600000|2025-06-30 15:00:00|9306.5|9304.5|9308.5|9306.5|9309.5|9307.5|9305.5|9303.5|2162
1751295900000|2025-06-30 15:05:00|9309.5|9307.5|9305.5|9303.5|9311.5|9309.5|9304.5|9302.5|3546
1751296200000|2025-06-30 15:10:00|9306.5|9304.5|9304.5|9302.5|9309.5|9307.5|9300.5|9298.5|7134
1751296500000|2025-06-30 15:15:00|9305|9303|9306.5|9304.5|9306.5|9304.5|9299|9297|5446
1751296800000|2025-06-30 15:20:00|9307.5|9305.5|9304.5|9302.5|9307.5|9305.5|9300.5|9298.5|1344
1751297100000|2025-06-30 15:25:00|9305.5|9303.5|9306.5|9304.5|9308.5|9306.5|9303.5|9301.5|999
1751297400000|2025-06-30 15:30:00|9307|9305|9298.5|9296.5|9307.5|9305.5|9297.5|9295.5|1384
1751297700000|2025-06-30 15:35:00|9299.5|9297.5|9300.5|9298.5|9302|9300|9298.5|9296.5|2125
1751298000000|2025-06-30 15:40:00|9299.5|9297.5|9298.5|9296.5|9300.5|9298.5|9296.5|9294.5|1036
1751298300000|2025-06-30 15:45:00|9298|9296|9300.5|9298.5|9302.5|9300.5|9296.5|9294.5|1315
1751298600000|2025-06-30 15:50:00|9301|9299|9302.5|9300.5|9303.5|9301.5|9300.5|9298.5|730
1751298900000|2025-06-30 15:55:00|9302|9300|9307.5|9305.5|9307.5|9305.5|9301.5|9299.5|992
1751299200000|2025-06-30 16:00:00|9308.5|9306.5|9307.5|9305.5|9310|9308|9306.5|9304.5|1005
1751299500000|2025-06-30 16:05:00|9308.5|9306.5|9302.5|9300.5|9308.5|9306.5|9302|9300|569
1751299800000|2025-06-30 16:10:00|9303|9301|9303.5|9301.5|9303.5|9301.5|9301.5|9299.5|472
1751300100000|2025-06-30 16:15:00|9303|9301|9305.5|9303.5|9306.5|9304.5|9302.5|9300.5|380
1751300400000|2025-06-30 16:20:00|9306|9304|9306|9304|9307.5|9305.5|9305.5|9303.5|374
1751300700000|2025-06-30 16:25:00|9306.5|9304.5|9308.5|9306.5|9309.5|9307.5|9305.5|9303.5|251
1751301000000|2025-06-30 16:30:00|9309|9307|9308|9306|9309.5|9307.5|9307.5|9305.5|185
1751301300000|2025-06-30 16:35:00|9308.5|9306.5|9307.5|9305.5|9308.5|9306.5|9306.5|9304.5|351
1751301600000|2025-06-30 16:40:00|9308.5|9306.5|9312.5|9310.5|9312.5|9310.5|9308.5|9306.5|482
1751301900000|2025-06-30 16:45:00|9312|9310|9311.5|9309.5|9312.5|9310.5|9311.5|9309.5|559
1751302200000|2025-06-30 16:50:00|9312|9310|9309|9307|9312.5|9310.5|9308.5|9306.5|252
1751302500000|2025-06-30 16:55:00|9309.5|9307.5|9311|9309|9313.5|9311.5|9308.5|9306.5|883
1751353200000|2025-07-01 07:00:00|9339.5|9337.5|9335.5|9333.5|9345.5|9343.5|9333.5|9331.5|2408
1751353500000|2025-07-01 07:05:00|9336.5|9334.5|9339.5|9337.5|9340.5|9338.5|9334.5|9332.5|1962
1751353800000|2025-07-01 07:10:00|9340|9338|9341.5|9339.5|9343.5|9341.5|9338.5|9336.5|1924
1751354100000|2025-07-01 07:15:00|9342.5|9340.5|9347.5|9345.5|9347.5|9345.5|9341.5|9339.5|1457
1751354400000|2025-07-01 07:20:00|9348.5|9346.5|9352.5|9350.5|9354.5|9352.5|9346.5|9344.5|2090
1751354700000|2025-07-01 07:25:00|9353.5|9351.5|9351.5|9349.5|9356.5|9354.5|9350|9348|2254
1751355000000|2025-07-01 07:30:00|9350.5|9348.5|9352.5|9350.5|9353.5|9351.5|9350.5|9348.5|1411
1751355300000|2025-07-01 07:35:00|9353.5|9351.5|9356.5|9354.5|9357.5|9355.5|9353.5|9351.5|1086
1751355600000|2025-07-01 07:40:00|9357.5|9355.5|9365.5|9363.5|9365.5|9363.5|9355.5|9353.5|1124
1751355900000|2025-07-01 07:45:00|9366|9364|9367.5|9365.5|9367.5|9365.5|9363|9361|935
1751356200000|2025-07-01 07:50:00|9367|9365|9364.5|9362.5|9367.5|9365.5|9364.5|9362.5|1130
1751356500000|2025-07-01 07:55:00|9363.5|9361.5|9359.5|9357.5|9363.5|9361.5|9358.5|9356.5|1624
1751356800000|2025-07-01 08:00:00|9360.5|9358.5|9361.5|9359.5|9362.5|9360.5|9356.5|9354.5|1196
1751357100000|2025-07-01 08:05:00|9360.5|9358.5|9355.5|9353.5|9362|9360|9353.5|9351.5|950
1751357400000|2025-07-01 08:10:00|9354.5|9352.5|9353.5|9351.5|9356.5|9354.5|9352.5|9350.5|1284
1751357700000|2025-07-01 08:15:00|9353|9351|9352.5|9350.5|9353.5|9351.5|9350.5|9348.5|617
1751358000000|2025-07-01 08:20:00|9351.5|9349.5|9347.5|9345.5|9352.5|9350.5|9347.5|9345.5|935
1751358300000|2025-07-01 08:25:00|9348.5|9346.5|9346.5|9344.5|9350.5|9348.5|9346.5|9344.5|1770
1751358600000|2025-07-01 08:30:00|9346|9344|9347|9345|9350.5|9348.5|9345.5|9343.5|1467
1751358900000|2025-07-01 08:35:00|9346.5|9344.5|9352.5|9350.5|9352.5|9350.5|9346.5|9344.5|1105
1751359200000|2025-07-01 08:40:00|9353.5|9351.5|9352.5|9350.5|9353.5|9351.5|9349.5|9347.5|1173
1751359500000|2025-07-01 08:45:00|9352|9350|9352.5|9350.5|9354.5|9352.5|9351.5|9349.5|806
1751359800000|2025-07-01 08:50:00|9352|9350|9352|9350|9354.5|9352.5|9351.5|9349.5|656
1751360100000|2025-07-01 08:55:00|9352.5|9350.5|9355.5|9353.5|9357.5|9355.5|9352.5|9350.5|4834
1751360400000|2025-07-01 09:00:00|9355|9353|9357.5|9355.5|9359|9357|9350.5|9348.5|3561
1751360700000|2025-07-01 09:05:00|9358.5|9356.5|9355.5|9353.5|9358.5|9356.5|9353.5|9351.5|1595
1751361000000|2025-07-01 09:10:00|9356|9354|9358.5|9356.5|9360.5|9358.5|9356|9354|1335
1751361300000|2025-07-01 09:15:00|9359|9357|9360.5|9358.5|9362.5|9360.5|9358.5|9356.5|1093
1751361600000|2025-07-01 09:20:00|9359.5|9357.5|9357.5|9355.5|9360.5|9358.5|9357.5|9355.5|1416
1751361900000|2025-07-01 09:25:00|9356.5|9354.5|9354.5|9352.5|9356.5|9354.5|9351.5|9349.5|1242
1751362200000|2025-07-01 09:30:00|9354|9352|9353|9351|9355.5|9353.5|9352.5|9350.5|576
1751362500000|2025-07-01 09:35:00|9352.5|9350.5|9353.5|9351.5|9353.5|9351.5|9351.5|9349.5|1104
1751362800000|2025-07-01 09:40:00|9352.5|9350.5|9354.5|9352.5|9355.5|9353.5|9352.5|9350.5|749
1751363100000|2025-07-01 09:45:00|9353.5|9351.5|9350.5|9348.5|9354.5|9352.5|9350.5|9348.5|816
1751363400000|2025-07-01 09:50:00|9351.5|9349.5|9351.5|9349.5|9352.5|9350.5|9348.5|9346.5|971
1751363700000|2025-07-01 09:55:00|9352|9350|9356.5|9354.5|9356.5|9354.5|9350.5|9348.5|1330
1751364000000|2025-07-01 10:00:00|9357.5|9355.5|9359.5|9357.5|9360.5|9358.5|9355.5|9353.5|1909
1751364300000|2025-07-01 10:05:00|9360|9358|9357.5|9355.5|9361.5|9359.5|9357.5|9355.5|1078
1751364600000|2025-07-01 10:10:00|9358.5|9356.5|9359.5|9357.5|9359.5|9357.5|9357.5|9355.5|747
1751364900000|2025-07-01 10:15:00|9360.5|9358.5|9361.5|9359.5|9361.5|9359.5|9357.5|9355.5|749
1751365200000|2025-07-01 10:20:00|9362.5|9360.5|9360.5|9358.5|9362.5|9360.5|9359.5|9357.5|797
1751365500000|2025-07-01 10:25:00|9361.5|9359.5|9366.5|9364.5|9366.5|9364.5|9359.5|9357.5|697
1751365800000|2025-07-01 10:30:00|9365.5|9363.5|9369.5|9367.5|9369.5|9367.5|9364.5|9362.5|1409
1751366100000|2025-07-01 10:35:00|9370.5|9368.5|9363.5|9361.5|9370.5|9368.5|9363.5|9361.5|1872
1751366400000|2025-07-01 10:40:00|9364.5|9362.5|9363.5|9361.5|9366.5|9364.5|9363.5|9361.5|811
1751366700000|2025-07-01 10:45:00|9363|9361|9363.5|9361.5|9365.5|9363.5|9362.5|9360.5|897
1751367000000|2025-07-01 10:50:00|9364.5|9362.5|9366.5|9364.5|9367.5|9365.5|9364.5|9362.5|649
1751367300000|2025-07-01 10:55:00|9367.5|9365.5|9365.5|9363.5|9367.5|9365.5|9363.5|9361.5|702
1751367600000|2025-07-01 11:00:00|9366.5|9364.5|9368.5|9366.5|9368.5|9366.5|9365.5|9363.5|863
1751367900000|2025-07-01 11:05:00|9369.5|9367.5|9373.5|9371.5|9373.5|9371.5|9367.5|9365.5|1817
1751368200000|2025-07-01 11:10:00|9374|9372|9376.5|9374.5|9376.5|9374.5|9373.5|9371.5|762
1751368500000|2025-07-01 11:15:00|9376|9374|9372.5|9370.5|9376|9374|9371.5|9369.5|1150
1751368800000|2025-07-01 11:20:00|9371.5|9369.5|9367.5|9365.5|9372.5|9370.5|9367|9365|882
1751369100000|2025-07-01 11:25:00|9368.5|9366.5|9375.5|9373.5|9375.5|9373.5|9367.5|9365.5|953
1751369400000|2025-07-01 11:30:00|9374.5|9372.5|9370.5|9368.5|9374.5|9372.5|9370.5|9368.5|1024
1751369700000|2025-07-01 11:35:00|9369.5|9367.5|9369.5|9367.5|9369.5|9367.5|9365.5|9363.5|1040
1751370000000|2025-07-01 11:40:00|9368.5|9366.5|9371.5|9369.5|9372.5|9370.5|9368.5|9366.5|758
1751370300000|2025-07-01 11:45:00|9370.5|9368.5|9370.5|9368.5|9371.5|9369.5|9369.5|9367.5|891
1751370600000|2025-07-01 11:50:00|9369.5|9367.5|9368.5|9366.5|9371.5|9369.5|9366.5|9364.5|1270
1751370900000|2025-07-01 11:55:00|9367.5|9365.5|9369.5|9367.5|9369.5|9367.5|9365.5|9363.5|1521
1751371200000|2025-07-01 12:00:00|9370.5|9368.5|9366.5|9364.5|9370.5|9368.5|9365.5|9363.5|749
1751371500000|2025-07-01 12:05:00|9367.5|9365.5|9365.5|9363.5|9368.5|9366.5|9364.5|9362.5|642
1751371800000|2025-07-01 12:10:00|9364.5|9362.5|9369.5|9367.5|9369.5|9367.5|9364.5|9362.5|1235
1751372100000|2025-07-01 12:15:00|9370.5|9368.5|9371.5|9369.5|9372.5|9370.5|9369.5|9367.5|1700
1751372400000|2025-07-01 12:20:00|9372.5|9370.5|9364.5|9362.5|9372.5|9370.5|9364|9362|1748
1751372700000|2025-07-01 12:25:00|9365.5|9363.5|9363.5|9361.5|9366.5|9364.5|9363.5|9361.5|693
1751373000000|2025-07-01 12:30:00|9362.5|9360.5|9366.5|9364.5|9367.5|9365.5|9362.5|9360.5|701
1751373300000|2025-07-01 12:35:00|9367.5|9365.5|9369.5|9367.5|9370|9368|9366|9364|530
1751373600000|2025-07-01 12:40:00|9370.5|9368.5|9368.5|9366.5|9372.5|9370.5|9368.5|9366.5|1218
1751373900000|2025-07-01 12:45:00|9369.5|9367.5|9369.5|9367.5|9371.5|9369.5|9368.5|9366.5|614
1751374200000|2025-07-01 12:50:00|9370.5|9368.5|9370.5|9368.5|9372.5|9370.5|9368.5|9366.5|821
1751374500000|2025-07-01 12:55:00|9369.5|9367.5|9368.5|9366.5|9369.5|9367.5|9366.5|9364.5|1173
1751374800000|2025-07-01 13:00:00|9368|9366|9366.5|9364.5|9368.5|9366.5|9363.5|9361.5|1478
1751375100000|2025-07-01 13:05:00|9365.5|9363.5|9364.5|9362.5|9366.5|9364.5|9361.5|9359.5|851
1751375400000|2025-07-01 13:10:00|9363.5|9361.5|9356.5|9354.5|9364.5|9362.5|9356|9354|1079
1751375700000|2025-07-01 13:15:00|9356|9354|9355.5|9353.5|9356.5|9354.5|9353.5|9351.5|966
1751376000000|2025-07-01 13:20:00|9354.5|9352.5|9353.5|9351.5|9356.5|9354.5|9353.5|9351.5|909
1751376300000|2025-07-01 13:25:00|9354.5|9352.5|9355.5|9353.5|9355.5|9353.5|9352.5|9350.5|1098
1751376600000|2025-07-01 13:30:00|9354.5|9352.5|9352.5|9350.5|9355.5|9353.5|9350.5|9348.5|739
1751376900000|2025-07-01 13:35:00|9351.5|9349.5|9360.5|9358.5|9360.5|9358.5|9351.5|9349.5|1178
1751377200000|2025-07-01 13:40:00|9360|9358|9362.5|9360.5|9362.5|9360.5|9358.5|9356.5|1915
1751377500000|2025-07-01 13:45:00|9362|9360|9367.5|9365.5|9367.5|9365.5|9355.5|9353.5|1707
1751377800000|2025-07-01 13:50:00|9366.5|9364.5|9367.5|9365.5|9369.5|9367.5|9364.5|9362.5|933
1751378100000|2025-07-01 13:55:00|9368|9366|9368|9366|9370.5|9368.5|9367.5|9365.5|818
1751378400000|2025-07-01 14:00:00|9367.5|9365.5|9354.5|9352.5|9367.5|9365.5|9351.5|9349.5|2376
1751378700000|2025-07-01 14:05:00|9355.5|9353.5|9346.5|9344.5|9357.5|9355.5|9346.5|9344.5|2213
1751379000000|2025-07-01 14:10:00|9346|9344|9351.5|9349.5|9351.5|9349.5|9345.5|9343.5|1596
1751379300000|2025-07-01 14:15:00|9350.5|9348.5|9350.5|9348.5|9355.5|9353.5|9349.5|9347.5|1245
1751379600000|2025-07-01 14:20:00|9349.5|9347.5|9344.5|9342.5|9351|9349|9343.5|9341.5|1611
1751379900000|2025-07-01 14:25:00|9343.5|9341.5|9346.5|9344.5|9348.5|9346.5|9342.5|9340.5|1628
1751380200000|2025-07-01 14:30:00|9345.5|9343.5|9355.5|9353.5|9356|9354|9345.5|9343.5|1731
1751380500000|2025-07-01 14:35:00|9354.5|9352.5|9359.5|9357.5|9359.5|9357.5|9351.5|9349.5|2052
1751380800000|2025-07-01 14:40:00|9359|9357|9358.5|9356.5|9359.5|9357.5|9353.5|9351.5|1968
1751381100000|2025-07-01 14:45:00|9359.5|9357.5|9355.5|9353.5|9360|9358|9355.5|9353.5|877
1751381400000|2025-07-01 14:50:00|9356.5|9354.5|9354.5|9352.5|9357.5|9355.5|9352.5|9350.5|810
1751381700000|2025-07-01 14:55:00|9353.5|9351.5|9350.5|9348.5|9354.5|9352.5|9349.5|9347.5|935
1751382000000|2025-07-01 15:00:00|9350|9348|9347.5|9345.5|9350.5|9348.5|9344.5|9342.5|1686
1751382300000|2025-07-01 15:05:00|9346.5|9344.5|9348.5|9346.5|9350.5|9348.5|9345.5|9343.5|1373
1751382600000|2025-07-01 15:10:00|9347.5|9345.5|9353.5|9351.5|9356.5|9354.5|9347.5|9345.5|3956
1751382900000|2025-07-01 15:15:00|9353|9351|9353.5|9351.5|9356.5|9354.5|9351.5|9349.5|3238
1751383200000|2025-07-01 15:20:00|9354.5|9352.5|9349.5|9347.5|9354.5|9352.5|9348.5|9346.5|1070
1751383500000|2025-07-01 15:25:00|9350.5|9348.5|9350.5|9348.5|9351.5|9349.5|9347.5|9345.5|589
1751383800000|2025-07-01 15:30:00|9349.5|9347.5|9347.5|9345.5|9349.5|9347.5|9346.5|9344.5|1288
1751384100000|2025-07-01 15:35:00|9346.5|9344.5|9339.5|9337.5|9348|9346|9338.5|9336.5|1003
1751384400000|2025-07-01 15:40:00|9338.5|9336.5|9338.5|9336.5|9340.5|9338.5|9337.5|9335.5|832
1751384700000|2025-07-01 15:45:00|9337.5|9335.5|9339.5|9337.5|9341.5|9339.5|9336.5|9334.5|1103
1751385000000|2025-07-01 15:50:00|9339|9337|9339.5|9337.5|9340.5|9338.5|9336.5|9334.5|592
1751385300000|2025-07-01 15:55:00|9338.5|9336.5|9342.5|9340.5|9342.5|9340.5|9338.5|9336.5|893
1751385600000|2025-07-01 16:00:00|9343.5|9341.5|9345.5|9343.5|9345.5|9343.5|9341.5|9339.5|456
1751385900000|2025-07-01 16:05:00|9346|9344|9347.5|9345.5|9348.5|9346.5|9344.5|9342.5|421
1751386200000|2025-07-01 16:10:00|9348.5|9346.5|9346.5|9344.5|9348.5|9346.5|9344.5|9342.5|286
1751386500000|2025-07-01 16:15:00|9347|9345|9352.5|9350.5|9352.5|9350.5|9346.5|9344.5|471
1751386800000|2025-07-01 16:20:00|9353.5|9351.5|9351.5|9349.5|9353.5|9351.5|9349|9347|207
1751387100000|2025-07-01 16:25:00|9350.5|9348.5|9350.5|9348.5|9352.5|9350.5|9350.5|9348.5|166
1751387400000|2025-07-01 16:30:00|9350|9348|9353.5|9351.5|9354.5|9352.5|9350|9348|366
1751387700000|2025-07-01 16:35:00|9352.5|9350.5|9352.5|9350.5|9353.5|9351.5|9350.5|9348.5|143
1751388000000|2025-07-01 16:40:00|9353|9351|9351.5|9349.5|9353|9351|9351.5|9349.5|191
1751388300000|2025-07-01 16:45:00|9350.5|9348.5|9354.5|9352.5|9354.5|9352.5|9350.5|9348.5|327
1751388600000|2025-07-01 16:50:00|9355.5|9353.5|9357.5|9355.5|9358.5|9356.5|9354.5|9352.5|322
1751388900000|2025-07-01 16:55:00|9357|9355|9358.5|9356.5|9358.5|9356.5|9357|9355|198
1751439600000|2025-07-02 07:00:00|9335|9333|9326.5|9324.5|9335|9333|9325.5|9323.5|3088
1751439900000|2025-07-02 07:05:00|9327.5|9325.5|9332.5|9330.5|9332.5|9330.5|9326.5|9324.5|1487
1751440200000|2025-07-02 07:10:00|9331.5|9329.5|9327.5|9325.5|9333.5|9331.5|9324.5|9322.5|1436
1751440500000|2025-07-02 07:15:00|9328.5|9326.5|9325.5|9323.5|9330.5|9328.5|9323.5|9321.5|1334
1751440800000|2025-07-02 07:20:00|9326|9324|9323.5|9321.5|9326|9324|9320.5|9318.5|1003
1751441100000|2025-07-02 07:25:00|9322.5|9320.5|9322|9320|9326.5|9324.5|9321.5|9319.5|1310
1751441400000|2025-07-02 07:30:00|9322.5|9320.5|9313.5|9311.5|9322.5|9320.5|9312.5|9310.5|1768
1751441700000|2025-07-02 07:35:00|9312.5|9310.5|9314|9312|9314.5|9312.5|9311.5|9309.5|1645
1751442000000|2025-07-02 07:40:00|9314.5|9312.5|9314.5|9312.5|9317.5|9315.5|9313.5|9311.5|1377
1751442300000|2025-07-02 07:45:00|9315.5|9313.5|9317.5|9315.5|9318.5|9316.5|9313.5|9311.5|693
1751442600000|2025-07-02 07:50:00|9318|9316|9320.5|9318.5|9320.5|9318.5|9316.5|9314.5|792
1751442900000|2025-07-02 07:55:00|9319.5|9317.5|9323.5|9321.5|9323.5|9321.5|9318.5|9316.5|1168
1751443200000|2025-07-02 08:00:00|9324.5|9322.5|9321.5|9319.5|9324.5|9322.5|9320.5|9318.5|1011
1751443500000|2025-07-02 08:05:00|9322.5|9320.5|9321.5|9319.5|9323.5|9321.5|9321.5|9319.5|697
1751443800000|2025-07-02 08:10:00|9321|9319|9320.5|9318.5|9325.5|9323.5|9319.5|9317.5|673
1751444100000|2025-07-02 08:15:00|9319.5|9317.5|9320|9318|9321.5|9319.5|9319.5|9317.5|681
1751444400000|2025-07-02 08:20:00|9320.5|9318.5|9316.5|9314.5|9320.5|9318.5|9315.5|9313.5|885
1751444700000|2025-07-02 08:25:00|9315.5|9313.5|9311.5|9309.5|9315.5|9313.5|9311.5|9309.5|1027
1751445000000|2025-07-02 08:30:00|9312.5|9310.5|9310.5|9308.5|9312.5|9310.5|9308.5|9306.5|1131
1751445300000|2025-07-02 08:35:00|9310|9308|9308.5|9306.5|9311.5|9309.5|9308.5|9306.5|1139
1751445600000|2025-07-02 08:40:00|9309.5|9307.5|9310.5|9308.5|9310.5|9308.5|9307.5|9305.5|1068
1751445900000|2025-07-02 08:45:00|9311.5|9309.5|9307.5|9305.5|9311.5|9309.5|9306.5|9304.5|1052
1751446200000|2025-07-02 08:50:00|9306.5|9304.5|9305.5|9303.5|9307.5|9305.5|9304.5|9302.5|1472
1751446500000|2025-07-02 08:55:00|9306.5|9304.5|9307.5|9305.5|9307.5|9305.5|9304.5|9302.5|3136
1751446800000|2025-07-02 09:00:00|9306.5|9304.5|9306.5|9304.5|9307.5|9305.5|9299.5|9297.5|3162
1751447100000|2025-07-02 09:05:00|9306|9304|9302.5|9300.5|9306|9304|9302.5|9300.5|1502
1751447400000|2025-07-02 09:10:00|9303.5|9301.5|9301.5|9299.5|9303.5|9301.5|9301.5|9299.5|833
1751447700000|2025-07-02 09:15:00|9302.5|9300.5|9306.5|9304.5|9306.5|9304.5|9302.5|9300.5|1342
1751448000000|2025-07-02 09:20:00|9305.5|9303.5|9305.5|9303.5|9307.5|9305.5|9304.5|9302.5|1297
1751448300000|2025-07-02 09:25:00|9306.5|9304.5|9302.5|9300.5|9306.5|9304.5|9302.5|9300.5|1245
1751448600000|2025-07-02 09:30:00|9303|9301|9300.5|9298.5|9305.5|9303.5|9297.5|9295.5|2005
1751448900000|2025-07-02 09:35:00|9299.5|9297.5|9296.5|9294.5|9300.5|9298.5|9296.5|9294.5|1361
1751449200000|2025-07-02 09:40:00|9295.5|9293.5|9296.5|9294.5|9297.5|9295.5|9294.5|9292.5|1251
1751449500000|2025-07-02 09:45:00|9297.5|9295.5|9293.5|9291.5|9297.5|9295.5|9292.5|9290.5|2023
1751449800000|2025-07-02 09:50:00|9292.5|9290.5|9295.5|9293.5|9297.5|9295.5|9292.5|9290.5|1041
1751450100000|2025-07-02 09:55:00|9295|9293|9299.5|9297.5|9300.5|9298.5|9294.5|9292.5|1590
1751450400000|2025-07-02 10:00:00|9300.5|9298.5|9302.5|9300.5|9305.5|9303.5|9299.5|9297.5|1558
1751450700000|2025-07-02 10:05:00|9302|9300|9306.5|9304.5|9306.5|9304.5|9300.5|9298.5|1210
1751451000000|2025-07-02 10:10:00|9307.5|9305.5|9304.5|9302.5|9307.5|9305.5|9304.5|9302.5|787
1751451300000|2025-07-02 10:15:00|9305.5|9303.5|9304.5|9302.5|9305.5|9303.5|9303.5|9301.5|495
1751451600000|2025-07-02 10:20:00|9304|9302|9303.5|9301.5|9308.5|9306.5|9303.5|9301.5|1093
1751451900000|2025-07-02 10:25:00|9302.5|9300.5|9301.5|9299.5|9303.5|9301.5|9301.5|9299.5|849
1751452200000|2025-07-02 10:30:00|9302.5|9300.5|9300|9298|9304.5|9302.5|9299.5|9297.5|1174
1751452500000|2025-07-02 10:35:00|9299.5|9297.5|9301.5|9299.5|9302.5|9300.5|9297.5|9295.5|954
1751452800000|2025-07-02 10:40:00|9300.5|9298.5|9292.5|9290.5|9300.5|9298.5|9292.5|9290.5|1575
1751453100000|2025-07-02 10:45:00|9291.5|9289.5|9292.5|9290.5|9293.5|9291.5|9290.5|9288.5|1261
1751453400000|2025-07-02 10:50:00|9293|9291|9289.5|9287.5|9293.5|9291.5|9286.5|9284.5|1790
1751453700000|2025-07-02 10:55:00|9290.5|9288.5|9286.5|9284.5|9292.5|9290.5|9286.5|9284.5|1504
1751454000000|2025-07-02 11:00:00|9287|9285|9295.5|9293.5|9296.5|9294.5|9286.5|9284.5|1444
1751454300000|2025-07-02 11:05:00|9296|9294|9290.5|9288.5|9296.5|9294.5|9289.5|9287.5|631
1751454600000|2025-07-02 11:10:00|9289.5|9287.5|9283.5|9281.5|9289.5|9287.5|9283.5|9281.5|834
1751454900000|2025-07-02 11:15:00|9282.5|9280.5|9285.5|9283.5|9286.5|9284.5|9282.5|9280.5|1650
1751455200000|2025-07-02 11:20:00|9284.5|9282.5|9286.5|9284.5|9286.5|9284.5|9282.5|9280.5|1451
1751455500000|2025-07-02 11:25:00|9287.5|9285.5|9283.5|9281.5|9287.5|9285.5|9282.5|9280.5|1117
1751455800000|2025-07-02 11:30:00|9282.5|9280.5|9278.5|9276.5|9284.5|9282.5|9276.5|9274.5|2582
1751456100000|2025-07-02 11:35:00|9277.5|9275.5|9271.5|9269.5|9279.5|9277.5|9269.5|9267.5|1806
1751456400000|2025-07-02 11:40:00|9272.5|9270.5|9269.5|9267.5|9273.5|9271.5|9266.5|9264.5|1912
1751456700000|2025-07-02 11:45:00|9268.5|9266.5|9246.5|9244.5|9269.5|9267.5|9246.5|9244.5|3130
1751457000000|2025-07-02 11:50:00|9247.5|9245.5|9244.5|9242.5|9251|9249|9241.5|9239.5|4798
1751457300000|2025-07-02 11:55:00|9243.5|9241.5|9221.5|9219.5|9244.5|9242.5|9221.5|9219.5|4966
1751457600000|2025-07-02 12:00:00|9222|9220|9213.5|9211.5|9222|9220|9187|9185|8740
1751457900000|2025-07-02 12:05:00|9212.5|9210.5|9226.5|9224.5|9232.5|9230.5|9212|9210|7272
1751458200000|2025-07-02 12:10:00|9227|9225|9217|9215|9227.5|9225.5|9208.5|9206.5|4242
1751458500000|2025-07-02 12:15:00|9215.5|9213.5|9224.5|9222.5|9232.5|9230.5|9214|9212|5852
1751458800000|2025-07-02 12:20:00|9225.5|9223.5|9204.5|9202.5|9228|9226|9203.5|9201.5|4739
1751459100000|2025-07-02 12:25:00|9205.5|9203.5|9187.5|9185.5|9207.5|9205.5|9182.5|9180.5|4224
1751459400000|2025-07-02 12:30:00|9186.5|9184.5|9189.5|9187.5|9190|9188|9175.5|9173.5|7052
1751459700000|2025-07-02 12:35:00|9190|9188|9188.5|9186.5|9200.5|9198.5|9186.5|9184.5|4232
1751460000000|2025-07-02 12:40:00|9188|9186|9193|9191|9193.5|9191.5|9179.5|9177.5|4228
1751460300000|2025-07-02 12:45:00|9193.5|9191.5|9191.5|9189.5|9196.5|9194.5|9188.5|9186.5|3295
1751460600000|2025-07-02 12:50:00|9192|9190|9196.5|9194.5|9198.5|9196.5|9187.5|9185.5|2344
1751460900000|2025-07-02 12:55:00|9196|9194|9189.5|9187.5|9196.5|9194.5|9184.5|9182.5|3422
1751461200000|2025-07-02 13:00:00|9190.5|9188.5|9199.5|9197.5|9199.5|9197.5|9189.5|9187.5|2355
1751461500000|2025-07-02 13:05:00|9198.5|9196.5|9201.5|9199.5|9206.5|9204.5|9197.5|9195.5|3647
1751461800000|2025-07-02 13:10:00|9201|9199|9187.5|9185.5|9202.5|9200.5|9187.5|9185.5|2928
1751462100000|2025-07-02 13:15:00|9188|9186|9184.5|9182.5|9188|9186|9179.5|9177.5|2956
1751462400000|2025-07-02 13:20:00|9183.5|9181.5|9180.5|9178.5|9184.5|9182.5|9172.5|9170.5|2918
1751462700000|2025-07-02 13:25:00|9181.5|9179.5|9174.5|9172.5|9183.5|9181.5|9174.5|9172.5|1477
1751463000000|2025-07-02 13:30:00|9174|9172|9175.5|9173.5|9180|9178|9167.5|9165.5|1723
1751463300000|2025-07-02 13:35:00|9176.5|9174.5|9175.5|9173.5|9184.5|9182.5|9173.5|9171.5|2410
1751463600000|2025-07-02 13:40:00|9174.5|9172.5|9175.5|9173.5|9179.5|9177.5|9172.5|9170.5|2165
1751463900000|2025-07-02 13:45:00|9175|9173|9172.5|9170.5|9175.5|9173.5|9170.5|9168.5|2353
1751464200000|2025-07-02 13:50:00|9171.5|9169.5|9167.5|9165.5|9176.5|9174.5|9165.5|9163.5|2486
1751464500000|2025-07-02 13:55:00|9166.5|9164.5|9168.5|9166.5|9170.5|9168.5|9164.5|9162.5|2753
1751464800000|2025-07-02 14:00:00|9169.5|9167.5|9183.5|9181.5|9185.5|9183.5|9169.5|9167.5|3570
1751465100000|2025-07-02 14:05:00|9184|9182|9181|9179|9190.5|9188.5|9180.5|9178.5|1840
1751465400000|2025-07-02 14:10:00|9180.5|9178.5|9176.5|9174.5|9183.5|9181.5|9176.5|9174.5|2007
1751465700000|2025-07-02 14:15:00|9177.5|9175.5|9176.5|9174.5|9182.5|9180.5|9174.5|9172.5|1161
1751466000000|2025-07-02 14:20:00|9177.5|9175.5|9182|9180|9183.5|9181.5|9171.5|9169.5|2522
1751466300000|2025-07-02 14:25:00|9181.5|9179.5|9179.5|9177.5|9182.5|9180.5|9177.5|9175.5|1511
1751466600000|2025-07-02 14:30:00|9180|9178|9182.5|9180.5|9185|9183|9175.5|9173.5|1711
1751466900000|2025-07-02 14:35:00|9183.5|9181.5|9190|9188|9190|9188|9179.5|9177.5|1904
1751467200000|2025-07-02 14:40:00|9190.5|9188.5|9189.5|9187.5|9192.5|9190.5|9187.5|9185.5|2166
1751467500000|2025-07-02 14:45:00|9190.5|9188.5|9199.5|9197.5|9200.5|9198.5|9190.5|9188.5|3289
1751467800000|2025-07-02 14:50:00|9200.5|9198.5|9208.5|9206.5|9213.5|9211.5|9199.5|9197.5|3457
1751468100000|2025-07-02 14:55:00|9207.5|9205.5|9209.5|9207.5|9216.5|9214.5|9204.5|9202.5|2252
1751468400000|2025-07-02 15:00:00|9210.5|9208.5|9204.5|9202.5|9211|9209|9203|9201|2920
1751468700000|2025-07-02 15:05:00|9205.5|9203.5|9209.5|9207.5|9211.5|9209.5|9204.5|9202.5|2067
1751469000000|2025-07-02 15:10:00|9208.5|9206.5|9203.5|9201.5|9210.5|9208.5|9202.5|9200.5|2905
1751469300000|2025-07-02 15:15:00|9202.5|9200.5|9198.5|9196.5|9202.5|9200.5|9196.5|9194.5|4439
1751469600000|2025-07-02 15:20:00|9199.5|9197.5|9195|9193|9203.5|9201.5|9191|9189|2835
1751469900000|2025-07-02 15:25:00|9194.5|9192.5|9185.5|9183.5|9197.5|9195.5|9185.5|9183.5|1861
1751470200000|2025-07-02 15:30:00|9186|9184|9192|9190|9198.5|9196.5|9185.5|9183.5|2490
1751470500000|2025-07-02 15:35:00|9192.5|9190.5|9191.5|9189.5|9193.5|9191.5|9189.5|9187.5|1233
1751470800000|2025-07-02 15:40:00|9192.5|9190.5|9190.5|9188.5|9194.5|9192.5|9187.5|9185.5|1821
1751471100000|2025-07-02 15:45:00|9189.5|9187.5|9189.5|9187.5|9191.5|9189.5|9187.5|9185.5|1246
1751471400000|2025-07-02 15:50:00|9189|9187|9187.5|9185.5|9192.5|9190.5|9186|9184|2066
1751471700000|2025-07-02 15:55:00|9187|9185|9180.5|9178.5|9187.5|9185.5|9179|9177|830
1751472000000|2025-07-02 16:00:00|9181.5|9179.5|9184.5|9182.5|9185.5|9183.5|9181|9179|819
1751472300000|2025-07-02 16:05:00|9183.5|9181.5|9192.5|9190.5|9192.5|9190.5|9183.5|9181.5|481
1751472600000|2025-07-02 16:10:00|9192|9190|9192.5|9190.5|9193.5|9191.5|9191.5|9189.5|619
1751472900000|2025-07-02 16:15:00|9191.5|9189.5|9188.5|9186.5|9191.5|9189.5|9187.5|9185.5|521
1751473200000|2025-07-02 16:20:00|9188|9186|9185.5|9183.5|9188|9186|9184.5|9182.5|277
1751473500000|2025-07-02 16:25:00|9184.5|9182.5|9185.5|9183.5|9186.5|9184.5|9184.5|9182.5|340
1751473800000|2025-07-02 16:30:00|9186|9184|9185.5|9183.5|9186|9184|9180.5|9178.5|623
1751474100000|2025-07-02 16:35:00|9184.5|9182.5|9180.5|9178.5|9185|9183|9179.5|9177.5|561
1751474400000|2025-07-02 16:40:00|9180|9178|9181.5|9179.5|9181.5|9179.5|9179.5|9177.5|199
1751474700000|2025-07-02 16:45:00|9180.5|9178.5|9177.5|9175.5|9180.5|9178.5|9177.5|9175.5|438
1751475000000|2025-07-02 16:50:00|9176.5|9174.5|9177.5|9175.5|9178.5|9176.5|9175|9173|477
1751475300000|2025-07-02 16:55:00|9178.5|9176.5|9181|9179|9181.5|9179.5|9178.5|9176.5|362
1751526000000|2025-07-03 07:00:00|9227.5|9225.5|9224.5|9222.5|9232.5|9230.5|9218.5|9216.5|3671
1751526300000|2025-07-03 07:05:00|9224|9222|9231.5|9229.5|9233.5|9231.5|9222.5|9220.5|2102
1751526600000|2025-07-03 07:10:00|9231|9229|9234.5|9232.5|9237|9235|9227|9225|2350
1751526900000|2025-07-03 07:15:00|9233.5|9231.5|9238.5|9236.5|9243.5|9241.5|9232.5|9230.5|2080
1751527200000|2025-07-03 07:20:00|9239.5|9237.5|9251.5|9249.5|9251.5|9249.5|9239.5|9237.5|2589
1751527500000|2025-07-03 07:25:00|9250.5|9248.5|9248.5|9246.5|9252.5|9250.5|9244.5|9242.5|2715
1751527800000|2025-07-03 07:30:00|9249.5|9247.5|9244.5|9242.5|9251.5|9249.5|9243.5|9241.5|1899
1751528100000|2025-07-03 07:35:00|9245.5|9243.5|9244.5|9242.5|9250.5|9248.5|9240.5|9238.5|2973
1751528400000|2025-07-03 07:40:00|9243.5|9241.5|9247.5|9245.5|9247.5|9245.5|9242.5|9240.5|1454
1751528700000|2025-07-03 07:45:00|9248.5|9246.5|9250.5|9248.5|9251.5|9249.5|9247.5|9245.5|1158
1751529000000|2025-07-03 07:50:00|9249.5|9247.5|9252.5|9250.5|9252.5|9250.5|9247.5|9245.5|1575
1751529300000|2025-07-03 07:55:00|9253.5|9251.5|9251.5|9249.5|9254.5|9252.5|9247.5|9245.5|1742
1751529600000|2025-07-03 08:00:00|9250.5|9248.5|9257.5|9255.5|9259.5|9257.5|9249.5|9247.5|2188
1751529900000|2025-07-03 08:05:00|9256.5|9254.5|9260.5|9258.5|9260.5|9258.5|9255.5|9253.5|1350
1751530200000|2025-07-03 08:10:00|9259.5|9257.5|9267.5|9265.5|9268.5|9266.5|9255.5|9253.5|3329
1751530500000|2025-07-03 08:15:00|9268.5|9266.5|9271.5|9269.5|9274.5|9272.5|9268.5|9266.5|2626
1751530800000|2025-07-03 08:20:00|9270.5|9268.5|9266.5|9264.5|9271.5|9269.5|9264.5|9262.5|1975
1751531100000|2025-07-03 08:25:00|9267.5|9265.5|9265.5|9263.5|9269.5|9267.5|9263|9261|1815
1751531400000|2025-07-03 08:30:00|9266.5|9264.5|9258.5|9256.5|9266.5|9264.5|9257.5|9255.5|3032
1751531700000|2025-07-03 08:35:00|9259.5|9257.5|9266.5|9264.5|9266.5|9264.5|9259.5|9257.5|1501
1751532000000|2025-07-03 08:40:00|9267.5|9265.5|9266.5|9264.5|9268.5|9266.5|9264.5|9262.5|1414
1751532300000|2025-07-03 08:45:00|9265.5|9263.5|9263.5|9261.5|9266.5|9264.5|9262.5|9260.5|1375
1751532600000|2025-07-03 08:50:00|9264.5|9262.5|9264|9262|9265.5|9263.5|9262.5|9260.5|967
1751532900000|2025-07-03 08:55:00|9264.5|9262.5|9262.5|9260.5|9268.5|9266.5|9262.5|9260.5|984
1751533200000|2025-07-03 09:00:00|9263.5|9261.5|9269.5|9267.5|9270.5|9268.5|9263.5|9261.5|1192
1751533500000|2025-07-03 09:05:00|9270|9268|9272.5|9270.5|9273.5|9271.5|9268.5|9266.5|1108
1751533800000|2025-07-03 09:10:00|9271.5|9269.5|9267.5|9265.5|9272.5|9270.5|9266.5|9264.5|1635
1751534100000|2025-07-03 09:15:00|9268|9266|9262.5|9260.5|9268|9266|9261.5|9259.5|1568
1751534400000|2025-07-03 09:20:00|9263|9261|9256.5|9254.5|9263.5|9261.5|9256.5|9254.5|1460
1751534700000|2025-07-03 09:25:00|9257|9255|9256.5|9254.5|9260.5|9258.5|9256.5|9254.5|1209
1751535000000|2025-07-03 09:30:00|9255.5|9253.5|9255.5|9253.5|9257.5|9255.5|9254.5|9252.5|1128
1751535300000|2025-07-03 09:35:00|9256.5|9254.5|9262.5|9260.5|9262.5|9260.5|9256|9254|778
1751535600000|2025-07-03 09:40:00|9261.5|9259.5|9255|9253|9262.5|9260.5|9254.5|9252.5|1376
1751535900000|2025-07-03 09:45:00|9255.5|9253.5|9266.5|9264.5|9266.5|9264.5|9255.5|9253.5|1162
1751536200000|2025-07-03 09:50:00|9266|9264|9263.5|9261.5|9266.5|9264.5|9263.5|9261.5|1224
1751536500000|2025-07-03 09:55:00|9264|9262|9253.5|9251.5|9264|9262|9245.5|9243.5|2663
1751536800000|2025-07-03 10:00:00|9252.5|9250.5|9253.5|9251.5|9257.5|9255.5|9250.5|9248.5|1553
1751537100000|2025-07-03 10:05:00|9254.5|9252.5|9250.5|9248.5|9257.5|9255.5|9245.5|9243.5|2074
1751537400000|2025-07-03 10:10:00|9249.5|9247.5|9248.5|9246.5|9252.5|9250.5|9247.5|9245.5|994
1751537700000|2025-07-03 10:15:00|9250|9248|9247.5|9245.5|9251.5|9249.5|9245.5|9243.5|1675
1751538000000|2025-07-03 10:20:00|9248|9246|9251.5|9249.5|9254|9252|9247.5|9245.5|726
1751538300000|2025-07-03 10:25:00|9252.5|9250.5|9254.5|9252.5|9255.5|9253.5|9252.5|9250.5|822
1751538600000|2025-07-03 10:30:00|9255|9253|9257.5|9255.5|9257.5|9255.5|9254.5|9252.5|641
1751538900000|2025-07-03 10:35:00|9256.5|9254.5|9257.5|9255.5|9258.5|9256.5|9256.5|9254.5|425
1751539200000|2025-07-03 10:40:00|9258.5|9256.5|9253.5|9251.5|9258.5|9256.5|9253.5|9251.5|697
1751539500000|2025-07-03 10:45:00|9254.5|9252.5|9257.5|9255.5|9259.5|9257.5|9254|9252|1110
1751539800000|2025-07-03 10:50:00|9256.5|9254.5|9255.5|9253.5|9260.5|9258.5|9255.5|9253.5|501
1751540100000|2025-07-03 10:55:00|9256.5|9254.5|9261.5|9259.5|9261.5|9259.5|9255.5|9253.5|481
1751540400000|2025-07-03 11:00:00|9262.5|9260.5|9266.5|9264.5|9266.5|9264.5|9261.5|9259.5|1022
1751540700000|2025-07-03 11:05:00|9265.5|9263.5|9260.5|9258.5|9265.5|9263.5|9259.5|9257.5|1337
1751541000000|2025-07-03 11:10:00|9259.5|9257.5|9261.5|9259.5|9261.5|9259.5|9259.5|9257.5|784
1751541300000|2025-07-03 11:15:00|9262.5|9260.5|9261.5|9259.5|9263.5|9261.5|9260.5|9258.5|799
1751541600000|2025-07-03 11:20:00|9260.5|9258.5|9258.5|9256.5|9262|9260|9256.5|9254.5|905
1751541900000|2025-07-03 11:25:00|9259.5|9257.5|9258.5|9256.5|9260.5|9258.5|9257.5|9255.5|413
1751542200000|2025-07-03 11:30:00|9257.5|9255.5|9254.5|9252.5|9258.5|9256.5|9254.5|9252.5|403
1751542500000|2025-07-03 11:35:00|9255|9253|9254.5|9252.5|9256.5|9254.5|9253.5|9251.5|285
1751542800000|2025-07-03 11:40:00|9253.5|9251.5|9249.5|9247.5|9254.5|9252.5|9249.5|9247.5|419
1751543100000|2025-07-03 11:45:00|9248.5|9246.5|9251.5|9249.5|9251.5|9249.5|9245.5|9243.5|1216
1751543400000|2025-07-03 11:50:00|9250.5|9248.5|9246.5|9244.5|9251.5|9249.5|9245.5|9243.5|907
1751543700000|2025-07-03 11:55:00|9245.5|9243.5|9246.5|9244.5|9248.5|9246.5|9242.5|9240.5|937
1751544000000|2025-07-03 12:00:00|9245.5|9243.5|9246.5|9244.5|9247.5|9245.5|9244.5|9242.5|831
1751544300000|2025-07-03 12:05:00|9247.5|9245.5|9248.5|9246.5|9249|9247|9244.5|9242.5|798
1751544600000|2025-07-03 12:10:00|9247.5|9245.5|9247.5|9245.5|9250|9248|9245.5|9243.5|1098
1751544900000|2025-07-03 12:15:00|9246.5|9244.5|9251.5|9249.5|9252.5|9250.5|9245|9243|765
1751545200000|2025-07-03 12:20:00|9251|9249|9244.5|9242.5|9251.5|9249.5|9244.5|9242.5|1676
1751545500000|2025-07-03 12:25:00|9245|9243|9252|9250|9252.5|9250.5|9240.5|9238.5|1293
1751545800000|2025-07-03 12:30:00|9255|9252|9224|9222|9255|9252|9213.5|9211.5|3605
1751546100000|2025-07-03 12:35:00|9224.5|9222.5|9228.5|9226.5|9235|9233|9222.5|9220.5|2423
1751546400000|2025-07-03 12:40:00|9227.5|9225.5|9227.5|9225.5|9230.5|9228.5|9224.5|9222.5|2422
1751546700000|2025-07-03 12:45:00|9228|9226|9228.5|9226.5|9234.5|9232.5|9222.5|9220.5|2431
1751547000000|2025-07-03 12:50:00|9227|9225|9226.5|9224.5|9228.5|9226.5|9220.5|9218.5|1590
1751547300000|2025-07-03 12:55:00|9225.5|9223.5|9231.5|9229.5|9234.5|9232.5|9223.5|9221.5|2185
1751547600000|2025-07-03 13:00:00|9232|9230|9231.5|9229.5|9233.5|9231.5|9228.5|9226.5|850
1751547900000|2025-07-03 13:05:00|9230.5|9228.5|9229.5|9227.5|9231.5|9229.5|9228.5|9226.5|1502
1751548200000|2025-07-03 13:10:00|9228.5|9226.5|9223.5|9221.5|9231.5|9229.5|9220.5|9218.5|1028
1751548500000|2025-07-03 13:15:00|9224.5|9222.5|9224|9222|9231|9229|9223.5|9221.5|690
1751548800000|2025-07-03 13:20:00|9223.5|9221.5|9225.5|9223.5|9228.5|9226.5|9222.5|9220.5|921
1751549100000|2025-07-03 13:25:00|9226.5|9224.5|9224.5|9222.5|9228.5|9226.5|9223.5|9221.5|2367
1751549400000|2025-07-03 13:30:00|9225.5|9223.5|9224.5|9222.5|9226.5|9224.5|9222.5|9220.5|1182
1751549700000|2025-07-03 13:35:00|9223.5|9221.5|9219.5|9217.5|9223.5|9221.5|9217.5|9215.5|1426
1751550000000|2025-07-03 13:40:00|9220.5|9218.5|9226.5|9224.5|9226.5|9224.5|9218.5|9216.5|856
1751550300000|2025-07-03 13:45:00|9226|9224|9228.5|9226.5|9233.5|9231.5|9225.5|9223.5|895
1751550600000|2025-07-03 13:50:00|9227.5|9225.5|9232.5|9230.5|9232.5|9230.5|9226.5|9224.5|1147
1751550900000|2025-07-03 13:55:00|9232|9230|9227.5|9225.5|9232.5|9230.5|9227.5|9225.5|1063
1751551200000|2025-07-03 14:00:00|9226.5|9223.5|9227.5|9225.5|9234.5|9232.5|9224.5|9222.5|1597
1751551500000|2025-07-03 14:05:00|9228.5|9226.5|9224.5|9222.5|9231.5|9229.5|9224.5|9222.5|1152
1751551800000|2025-07-03 14:10:00|9225.5|9223.5|9223.5|9221.5|9227.5|9225.5|9223.5|9221.5|841
1751552100000|2025-07-03 14:15:00|9222.5|9220.5|9220.5|9218.5|9225.5|9223.5|9217.5|9215.5|1122
1751552400000|2025-07-03 14:20:00|9221.5|9219.5|9219.5|9217.5|9221.5|9219.5|9214.5|9212.5|1314
1751552700000|2025-07-03 14:25:00|9220.5|9218.5|9232.5|9230.5|9233.5|9231.5|9220.5|9218.5|2064
1751553000000|2025-07-03 14:30:00|9231.5|9229.5|9241.5|9239.5|9244.5|9242.5|9230.5|9228.5|2496
1751553300000|2025-07-03 14:35:00|9240.5|9238.5|9236.5|9234.5|9243.5|9241.5|9236.5|9234.5|1468
1751553600000|2025-07-03 14:40:00|9236|9234|9232.5|9230.5|9236.5|9234.5|9230|9228|2473
1751553900000|2025-07-03 14:45:00|9233.5|9231.5|9240|9238|9240.5|9238.5|9233.5|9231.5|1047
1751554200000|2025-07-03 14:50:00|9239.5|9237.5|9239.5|9237.5|9242.5|9240.5|9236.5|9234.5|703
1751554500000|2025-07-03 14:55:00|9240|9238|9241.5|9239.5|9242.5|9240.5|9238.5|9236.5|357
1751554800000|2025-07-03 15:00:00|9242.5|9240.5|9238.5|9236.5|9243.5|9241.5|9238.5|9236.5|786
1751555100000|2025-07-03 15:05:00|9237.5|9235.5|9238.5|9236.5|9241.5|9239.5|9237.5|9235.5|477
1751555400000|2025-07-03 15:10:00|9239.5|9237.5|9242.5|9240.5|9242.5|9240.5|9238.5|9236.5|1651
1751555700000|2025-07-03 15:15:00|9241.5|9239.5|9236.5|9234.5|9243.5|9241.5|9236.5|9234.5|1598
1751556000000|2025-07-03 15:20:00|9235.5|9233.5|9237.5|9235.5|9240.5|9238.5|9235.5|9233.5|421
1751556300000|2025-07-03 15:25:00|9238|9236|9237.5|9235.5|9240|9238|9237.5|9235.5|559
1751556600000|2025-07-03 15:30:00|9238|9236|9239.5|9237.5|9242.5|9240.5|9237.5|9235.5|564
1751556900000|2025-07-03 15:35:00|9240|9238|9245.5|9243.5|9245.5|9243.5|9239.5|9237.5|359
1751557200000|2025-07-03 15:40:00|9246.5|9244.5|9251.5|9249.5|9251.5|9249.5|9246.5|9244.5|614
1751557500000|2025-07-03 15:45:00|9250.5|9248.5|9247.5|9245.5|9251.5|9249.5|9246|9244|568
1751557800000|2025-07-03 15:50:00|9248|9246|9244.5|9242.5|9249.5|9247.5|9244.5|9242.5|522
1751558100000|2025-07-03 15:55:00|9245.5|9243.5|9246.5|9244.5|9246.5|9244.5|9243|9241|274
1751558400000|2025-07-03 16:00:00|9247|9245|9242.5|9240.5|9247.5|9245.5|9242.5|9240.5|344
1751558700000|2025-07-03 16:05:00|9242|9240|9240.5|9238.5|9242.5|9240.5|9240|9238|410
1751559000000|2025-07-03 16:10:00|9239.5|9237.5|9241.5|9239.5|9241.5|9239.5|9238.5|9236.5|223
1751559300000|2025-07-03 16:15:00|9242|9240|9241.5|9239.5|9242.5|9240.5|9240.5|9238.5|290
1751559600000|2025-07-03 16:20:00|9241|9239|9241.5|9239.5|9241.5|9239.5|9239|9237|189
1751559900000|2025-07-03 16:25:00|9242.5|9240.5|9241.5|9239.5|9243.5|9241.5|9241|9239|221
1751560200000|2025-07-03 16:30:00|9241|9239|9238.5|9236.5|9241|9239|9238.5|9236.5|175
1751560500000|2025-07-03 16:35:00|9239|9237|9238.5|9236.5|9239.5|9237.5|9238|9236|62
1751560800000|2025-07-03 16:40:00|9237.5|9235.5|9240|9238|9240.5|9238.5|9237|9235|82
1751561100000|2025-07-03 16:45:00|9240.5|9238.5|9241.5|9239.5|9242|9240|9239|9237|124
1751561400000|2025-07-03 16:50:00|9242|9240|9241|9239|9242|9240|9240.5|9238.5|109
1751561700000|2025-07-03 16:55:00|9241.5|9239.5|9241|9239|9242.5|9240.5|9240|9238|250
1751612400000|2025-07-04 07:00:00|9267|9265|9264.5|9262.5|9269.5|9267.5|9262.5|9260.5|991
1751612700000|2025-07-04 07:05:00|9265|9263|9264.5|9262.5|9267.5|9265.5|9262.5|9260.5|693
1751613000000|2025-07-04 07:10:00|9263.5|9261.5|9267.5|9265.5|9267.5|9265.5|9262|9260|643
1751613300000|2025-07-04 07:15:00|9266.5|9264.5|9271.5|9269.5|9272.5|9270.5|9266.5|9264.5|601
1751613600000|2025-07-04 07:20:00|9272.5|9270.5|9273.5|9271.5|9273.5|9271.5|9270.5|9268.5|643
1751613900000|2025-07-04 07:25:00|9272.5|9270.5|9269|9267|9272.5|9270.5|9267.5|9265.5|652
1751614200000|2025-07-04 07:30:00|9268.5|9266.5|9265.5|9263.5|9270.5|9268.5|9264.5|9262.5|868
1751614500000|2025-07-04 07:35:00|9264.5|9262.5|9263.5|9261.5|9265.5|9263.5|9262.5|9260.5|532
1751614800000|2025-07-04 07:40:00|9264|9262|9266.5|9264.5|9268.5|9266.5|9264|9262|693
1751615100000|2025-07-04 07:45:00|9267.5|9265.5|9270.5|9268.5|9271.5|9269.5|9267.5|9265.5|783
1751615400000|2025-07-04 07:50:00|9271.5|9269.5|9276.5|9274.5|9278.5|9276.5|9271.5|9269.5|821
1751615700000|2025-07-04 07:55:00|9277.5|9275.5|9276.5|9274.5|9277.5|9275.5|9272.5|9270.5|856
1751616000000|2025-07-04 08:00:00|9274.5|9272.5|9277.5|9275.5|9277.5|9275.5|9271.5|9269.5|914
1751616300000|2025-07-04 08:05:00|9278|9276|9277.5|9275.5|9279.5|9277.5|9276.5|9274.5|538
1751616600000|2025-07-04 08:10:00|9276.5|9274.5|9278.5|9276.5|9278.5|9276.5|9276.5|9274.5|369
1751616900000|2025-07-04 08:15:00|9278|9276|9276.5|9274.5|9279.5|9277.5|9276.5|9274.5|378
1751617200000|2025-07-04 08:20:00|9275.5|9273.5|9276.5|9274.5|9277.5|9275.5|9274.5|9272.5|643
1751617500000|2025-07-04 08:25:00|9275.5|9273.5|9276.5|9274.5|9276.5|9274.5|9273.5|9271.5|419
1751617800000|2025-07-04 08:30:00|9275.5|9273.5|9274|9272|9277.5|9275.5|9273.5|9271.5|650
1751618100000|2025-07-04 08:35:00|9273.5|9271.5|9276.5|9274.5|9276.5|9274.5|9270.5|9268.5|928
1751618400000|2025-07-04 08:40:00|9275.5|9273.5|9270.5|9268.5|9276.5|9274.5|9270|9268|986
1751618700000|2025-07-04 08:45:00|9270|9268|9268.5|9266.5|9270.5|9268.5|9268.5|9266.5|762
1751619000000|2025-07-04 08:50:00|9269.5|9267.5|9272.5|9270.5|9272.5|9270.5|9267.5|9265.5|1343
1751619300000|2025-07-04 08:55:00|9273.5|9271.5|9277.5|9275.5|9278|9276|9272.5|9270.5|427
1751619600000|2025-07-04 09:00:00|9278|9276|9273.5|9271.5|9278.5|9276.5|9273.5|9271.5|1169
1751619900000|2025-07-04 09:05:00|9274|9272|9271.5|9269.5|9274.5|9272.5|9271.5|9269.5|323
1751620200000|2025-07-04 09:10:00|9272.5|9270.5|9275.5|9273.5|9276.5|9274.5|9272.5|9270.5|287
1751620500000|2025-07-04 09:15:00|9275|9273|9270.5|9268.5|9275|9273|9270.5|9268.5|393
1751620800000|2025-07-04 09:20:00|9270|9268|9269.5|9267.5|9271.5|9269.5|9267.5|9265.5|505
1751621100000|2025-07-04 09:25:00|9270.5|9268.5|9269.5|9267.5|9271.5|9269.5|9269.5|9267.5|351
1751621400000|2025-07-04 09:30:00|9268.5|9266.5|9268.5|9266.5|9269.5|9267.5|9267.5|9265.5|529
1751621700000|2025-07-04 09:35:00|9267.5|9265.5|9268.5|9266.5|9269.5|9267.5|9266.5|9264.5|537
1751622000000|2025-07-04 09:40:00|9267.5|9265.5|9260.5|9258.5|9267.5|9265.5|9260.5|9258.5|540
1751622300000|2025-07-04 09:45:00|9261|9259|9258|9256|9261.5|9259.5|9257.5|9255.5|559
1751622600000|2025-07-04 09:50:00|9258.5|9256.5|9256.5|9254.5|9260.5|9258.5|9256.5|9254.5|774
1751622900000|2025-07-04 09:55:00|9255.5|9253.5|9256.5|9254.5|9257|9255|9254.5|9252.5|369
1751623200000|2025-07-04 10:00:00|9255.5|9253.5|9251.5|9249.5|9256.5|9254.5|9250|9248|653
1751623500000|2025-07-04 10:05:00|9250.5|9248.5|9251.5|9249.5|9251.5|9249.5|9248.5|9246.5|606
1751623800000|2025-07-04 10:10:00|9252|9250|9253.5|9251.5|9254.5|9252.5|9252|9250|378
1751624100000|2025-07-04 10:15:00|9252.5|9250.5|9254.5|9252.5|9254.5|9252.5|9251.5|9249.5|343
1751624400000|2025-07-04 10:20:00|9253.5|9251.5|9254.5|9252.5|9255|9253|9253.5|9251.5|116
1751624700000|2025-07-04 10:25:00|9255.5|9253.5|9251.5|9249.5|9255.5|9253.5|9251.5|9249.5|705
1751625000000|2025-07-04 10:30:00|9252.5|9250.5|9254|9252|9255.5|9253.5|9251.5|9249.5|450
1751625300000|2025-07-04 10:35:00|9253.5|9251.5|9256.5|9254.5|9256.5|9254.5|9252.5|9250.5|338
1751625600000|2025-07-04 10:40:00|9255.5|9253.5|9257|9255|9257.5|9255.5|9255.5|9253.5|153
1751625900000|2025-07-04 10:45:00|9256.5|9254.5|9256.5|9254.5|9257.5|9255.5|9255.5|9253.5|96
1751626200000|2025-07-04 10:50:00|9255.5|9253.5|9255.5|9253.5|9255.5|9253.5|9253.5|9251.5|248
1751626500000|2025-07-04 10:55:00|9256|9254|9256.5|9254.5|9256.5|9254.5|9254.5|9252.5|167
1751626800000|2025-07-04 11:00:00|9255.5|9253.5|9256.5|9254.5|9258.5|9256.5|9254.5|9252.5|848
1751627100000|2025-07-04 11:05:00|9255.5|9253.5|9258.5|9256.5|9260.5|9258.5|9255.5|9253.5|774
1751627400000|2025-07-04 11:10:00|9257.5|9255.5|9263.5|9261.5|9265.5|9263.5|9257.5|9255.5|557
1751627700000|2025-07-04 11:15:00|9263|9261|9262.5|9260.5|9264.5|9262.5|9262|9260|279
1751628000000|2025-07-04 11:20:00|9262|9260|9259.5|9257.5|9262.5|9260.5|9259.5|9257.5|721
1751628300000|2025-07-04 11:25:00|9260|9258|9262|9260|9262.5|9260.5|9259.5|9257.5|493
1751628600000|2025-07-04 11:30:00|9262.5|9260.5|9265.5|9263.5|9265.5|9263.5|9262|9260|775
1751628900000|2025-07-04 11:35:00|9264.5|9262.5|9259.5|9257.5|9265.5|9263.5|9259.5|9257.5|403
1751629200000|2025-07-04 11:40:00|9260|9258|9257.5|9255.5|9260.5|9258.5|9256.5|9254.5|425
1751629500000|2025-07-04 11:45:00|9258|9256|9257.5|9255.5|9260.5|9258.5|9257.5|9255.5|235
1751629800000|2025-07-04 11:50:00|9258.5|9256.5|9258.5|9256.5|9259.5|9257.5|9257.5|9255.5|188
1751630100000|2025-07-04 11:55:00|9257.5|9255.5|9257.5|9255.5|9258|9256|9255.5|9253.5|369
1751630400000|2025-07-04 12:00:00|9258.5|9256.5|9258.5|9256.5|9259.5|9257.5|9257.5|9255.5|513
1751630700000|2025-07-04 12:05:00|9257.5|9255.5|9254.5|9252.5|9257.5|9255.5|9254.5|9252.5|389
1751631000000|2025-07-04 12:10:00|9255.5|9253.5|9260.5|9258.5|9260.5|9258.5|9255.5|9253.5|755
1751631300000|2025-07-04 12:15:00|9259.5|9257.5|9255.5|9253.5|9259.5|9257.5|9254|9252|833
1751631600000|2025-07-04 12:20:00|9255|9253|9256.5|9254.5|9258.5|9256.5|9255|9253|239
1751631900000|2025-07-04 12:25:00|9255.5|9253.5|9254.5|9252.5|9255.5|9253.5|9253.5|9251.5|385
1751632200000|2025-07-04 12:30:00|9253|9251|9254.5|9252.5|9255.5|9253.5|9252.5|9250.5|298
1751632500000|2025-07-04 12:35:00|9253.5|9251.5|9254.5|9252.5|9255.5|9253.5|9253.5|9251.5|301
1751632800000|2025-07-04 12:40:00|9254|9252|9252.5|9250.5|9254.5|9252.5|9251.5|9249.5|319
1751633100000|2025-07-04 12:45:00|9252|9250|9255.5|9253.5|9256.5|9254.5|9251.5|9249.5|400
1751633400000|2025-07-04 12:50:00|9256.5|9254.5|9256.5|9254.5|9257|9255|9255.5|9253.5|182
1751633700000|2025-07-04 12:55:00|9257.5|9255.5|9257.5|9255.5|9257.5|9255.5|9256.5|9254.5|90
1751634000000|2025-07-04 13:00:00|9258.5|9256.5|9259.5|9257.5|9259.5|9257.5|9257.5|9255.5|170
1751634300000|2025-07-04 13:05:00|9260|9258|9261.5|9259.5|9262.5|9260.5|9260|9258|191
1751634600000|2025-07-04 13:10:00|9262.5|9260.5|9262.5|9260.5|9262.5|9260.5|9261.5|9259.5|361
1751634900000|2025-07-04 13:15:00|9263.5|9261.5|9262.5|9260.5|9263.5|9261.5|9261.5|9259.5|308
1751635200000|2025-07-04 13:20:00|9262|9260|9259.5|9257.5|9262|9260|9258.5|9256.5|407
1751635500000|2025-07-04 13:25:00|9260.5|9258.5|9261.5|9259.5|9262.5|9260.5|9259.5|9257.5|110
1751635800000|2025-07-04 13:30:00|9260.5|9258.5|9259.5|9257.5|9261.5|9259.5|9259.5|9257.5|197
1751636100000|2025-07-04 13:35:00|9260.5|9258.5|9258.5|9256.5|9260.5|9258.5|9257.5|9255.5|301
1751636400000|2025-07-04 13:40:00|9256.5|9254.5|9258.5|9256.5|9258.5|9256.5|9256.5|9254.5|360
1751636700000|2025-07-04 13:45:00|9259.5|9257.5|9260.5|9258.5|9261.5|9259.5|9259.5|9257.5|250
1751637000000|2025-07-04 13:50:00|9259.5|9257.5|9257.5|9255.5|9261.5|9259.5|9257.5|9255.5|261
1751637300000|2025-07-04 13:55:00|9258.5|9256.5|9260.5|9258.5|9261.5|9259.5|9258.5|9256.5|150
1751637600000|2025-07-04 14:00:00|9260|9258|9259|9257|9260.5|9258.5|9257.5|9255.5|275
1751637900000|2025-07-04 14:05:00|9259.5|9257.5|9263.5|9261.5|9265|9263|9259.5|9257.5|256
1751638200000|2025-07-04 14:10:00|9264|9262|9263.5|9261.5|9264.5|9262.5|9261.5|9259.5|385
1751638500000|2025-07-04 14:15:00|9263|9261|9261.5|9259.5|9263.5|9261.5|9261.5|9259.5|236
1751638800000|2025-07-04 14:20:00|9261|9259|9260|9258|9262|9260|9259.5|9257.5|344
1751639100000|2025-07-04 14:25:00|9260.5|9258.5|9257.5|9255.5|9261.5|9259.5|9257.5|9255.5|324
1751639400000|2025-07-04 14:30:00|9256.5|9254.5|9251.5|9249.5|9256.5|9254.5|9251.5|9249.5|344
1751639700000|2025-07-04 14:35:00|9252.5|9250.5|9250.5|9248.5|9252.5|9250.5|9250.5|9248.5|254
1751640000000|2025-07-04 14:40:00|9249.5|9247.5|9251.5|9249.5|9251.5|9249.5|9247.5|9245.5|705
1751640300000|2025-07-04 14:45:00|9251|9249|9247.5|9245.5|9252.5|9250.5|9246.5|9244.5|303
1751640600000|2025-07-04 14:50:00|9247|9245|9244.5|9242.5|9248.5|9246.5|9244.5|9242.5|489
1751640900000|2025-07-04 14:55:00|9245.5|9243.5|9245.5|9243.5|9246.5|9244.5|9244|9242|262
1751641200000|2025-07-04 15:00:00|9244.5|9242.5|9243.5|9241.5|9248|9246|9243|9241|817
1751641500000|2025-07-04 15:05:00|9244.5|9242.5|9240.5|9238.5|9245.5|9243.5|9240.5|9238.5|363
1751641800000|2025-07-04 15:10:00|9241|9239|9238.5|9236.5|9241|9239|9237.5|9235.5|2255
1751642100000|2025-07-04 15:15:00|9239|9237|9238.5|9236.5|9240.5|9238.5|9237|9235|2400
1751642400000|2025-07-04 15:20:00|9238|9236|9236.5|9234.5|9238.5|9236.5|9236|9234|316
1751642700000|2025-07-04 15:25:00|9235.5|9233.5|9233.5|9231.5|9235.5|9233.5|9233|9231|278
1751643000000|2025-07-04 15:30:00|9232.5|9230.5|9232|9230|9232.5|9230.5|9228.5|9226.5|1235
1751643300000|2025-07-04 15:35:00|9231.5|9229.5|9231.5|9229.5|9232.5|9230.5|9230.5|9228.5|174
1751643600000|2025-07-04 15:40:00|9230.5|9228.5|9232.5|9230.5|9232.5|9230.5|9230.5|9228.5|183
1751643900000|2025-07-04 15:45:00|9233|9231|9234.5|9232.5|9235.5|9233.5|9232.5|9230.5|212
1751644200000|2025-07-04 15:50:00|9235|9233|9235.5|9233.5|9237.5|9235.5|9234.5|9232.5|226
1751644500000|2025-07-04 15:55:00|9236.5|9234.5|9237.5|9235.5|9237.5|9235.5|9236.5|9234.5|180
1751644800000|2025-07-04 16:00:00|9237|9235|9236.5|9234.5|9237.5|9235.5|9236.5|9234.5|69
1751645100000|2025-07-04 16:05:00|9237|9235|9237.5|9235.5|9237.5|9235.5|9236.5|9234.5|442
1751645400000|2025-07-04 16:10:00|9238|9236|9238.5|9236.5|9238.5|9236.5|9236.5|9234.5|143
1751645700000|2025-07-04 16:15:00|9239|9237|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|224
1751646000000|2025-07-04 16:20:00|9241|9239|9240.5|9238.5|9241.5|9239.5|9240.5|9238.5|238
1751646300000|2025-07-04 16:25:00|9241|9239|9242.5|9240.5|9242.5|9240.5|9240.5|9238.5|213
1751646600000|2025-07-04 16:30:00|9243|9241|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|156
1751646900000|2025-07-04 16:35:00|9244|9242|9243|9241|9244|9242|9242.5|9240.5|60
1751647200000|2025-07-04 16:40:00|9243.5|9241.5|9244.5|9242.5|9244.5|9242.5|9243.5|9241.5|17
1751647500000|2025-07-04 16:45:00|9245|9243|9244.5|9242.5|9245|9243|9244.5|9242.5|15
1751647800000|2025-07-04 16:50:00|9245|9243|9244.5|9242.5|9245.5|9243.5|9244.5|9242.5|35
1751648100000|2025-07-04 16:55:00|9244|9242|9244.5|9242.5|9244.5|9242.5|9243|9241|126
1751871600000|2025-07-07 07:00:00|9238.5|9236.5|9236.5|9234.5|9245|9243|9234.5|9232.5|1055
1751871900000|2025-07-07 07:05:00|9237|9235|9240.5|9238.5|9243|9241|9236.5|9234.5|1549
1751872200000|2025-07-07 07:10:00|9242.5|9240.5|9242.5|9240.5|9244.5|9242.5|9239.5|9237.5|480
1751872500000|2025-07-07 07:15:00|9243|9241|9238.5|9236.5|9243.5|9241.5|9237.5|9235.5|763
1751872800000|2025-07-07 07:20:00|9239.5|9237.5|9244.5|9242.5|9245.5|9243.5|9234.5|9232.5|1237
1751873100000|2025-07-07 07:25:00|9245.5|9243.5|9249.5|9247.5|9250.5|9248.5|9243.5|9241.5|916
1751873400000|2025-07-07 07:30:00|9250|9248|9252.5|9250.5|9253.5|9251.5|9248.5|9246.5|930
1751873700000|2025-07-07 07:35:00|9253.5|9251.5|9242.5|9240.5|9253.5|9251.5|9242|9240|853
1751874000000|2025-07-07 07:40:00|9241.5|9239.5|9243.5|9241.5|9243.5|9241.5|9238.5|9236.5|1021
1751874300000|2025-07-07 07:45:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9238.5|9236.5|1432
1751874600000|2025-07-07 07:50:00|9243|9241|9243.5|9241.5|9245.5|9243.5|9236.5|9234.5|1354
1751874900000|2025-07-07 07:55:00|9244|9242|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|550
1751875200000|2025-07-07 08:00:00|9242.5|9240.5|9245|9243|9246.5|9244.5|9241|9239|1230
1751875500000|2025-07-07 08:05:00|9244.5|9242.5|9245.5|9243.5|9249.5|9247.5|9243.5|9241.5|720
1751875800000|2025-07-07 08:10:00|9246.5|9244.5|9252.5|9250.5|9253.5|9251.5|9246.5|9244.5|530
1751876100000|2025-07-07 08:15:00|9253.5|9251.5|9255.5|9253.5|9255.5|9253.5|9251.5|9249.5|506
1751876400000|2025-07-07 08:20:00|9256|9254|9255.5|9253.5|9256.5|9254.5|9252.5|9250.5|648
1751876700000|2025-07-07 08:25:00|9256.5|9254.5|9259.5|9257.5|9260.5|9258.5|9256.5|9254.5|820
1751877000000|2025-07-07 08:30:00|9260.5|9258.5|9256.5|9254.5|9263.5|9261.5|9256.5|9254.5|1169
1751877300000|2025-07-07 08:35:00|9257.5|9255.5|9254.5|9252.5|9259.5|9257.5|9254.5|9252.5|467
1751877600000|2025-07-07 08:40:00|9255.5|9253.5|9250|9248|9255.5|9253.5|9250|9248|568
1751877900000|2025-07-07 08:45:00|9249.5|9247.5|9251.5|9249.5|9251.5|9249.5|9248.5|9246.5|998
1751878200000|2025-07-07 08:50:00|9250.5|9248.5|9249.5|9247.5|9251.5|9249.5|9248.5|9246.5|284
1751878500000|2025-07-07 08:55:00|9249|9247|9254.5|9252.5|9255.5|9253.5|9249|9247|600
1751878800000|2025-07-07 09:00:00|9255|9253|9250.5|9248.5|9255.5|9253.5|9249|9247|422
1751879100000|2025-07-07 09:05:00|9251.5|9249.5|9248|9246|9252.5|9250.5|9246.5|9244.5|599
1751879400000|2025-07-07 09:10:00|9247.5|9245.5|9243.5|9241.5|9248.5|9246.5|9241.5|9239.5|825
1751879700000|2025-07-07 09:15:00|9242.5|9240.5|9244.5|9242.5|9246.5|9244.5|9242.5|9240.5|134
1751880000000|2025-07-07 09:20:00|9245.5|9243.5|9242.5|9240.5|9245.5|9243.5|9241.5|9239.5|455
1751880300000|2025-07-07 09:25:00|9243.5|9241.5|9244.5|9242.5|9245.5|9243.5|9243.5|9241.5|367
1751880600000|2025-07-07 09:30:00|9245.5|9243.5|9249.5|9247.5|9250.5|9248.5|9244.5|9242.5|663
1751880900000|2025-07-07 09:35:00|9248.5|9246.5|9251.5|9249.5|9252.5|9250.5|9247.5|9245.5|641
1751881200000|2025-07-07 09:40:00|9250.5|9248.5|9253.5|9251.5|9254.5|9252.5|9250.5|9248.5|518
1751881500000|2025-07-07 09:45:00|9252.5|9250.5|9249.5|9247.5|9252.5|9250.5|9249.5|9247.5|401
1751881800000|2025-07-07 09:50:00|9250.5|9248.5|9249.5|9247.5|9252.5|9250.5|9249.5|9247.5|488
1751882100000|2025-07-07 09:55:00|9250|9248|9249.5|9247.5|9251.5|9249.5|9249.5|9247.5|289
1751882400000|2025-07-07 10:00:00|9250.5|9248.5|9249.5|9247.5|9252.5|9250.5|9249.5|9247.5|582
1751882700000|2025-07-07 10:05:00|9248.5|9246.5|9248.5|9246.5|9251.5|9249.5|9248.5|9246.5|452
1751883000000|2025-07-07 10:10:00|9249.5|9247.5|9247|9245|9249.5|9247.5|9245.5|9243.5|754
1751883300000|2025-07-07 10:15:00|9247.5|9245.5|9246.5|9244.5|9247.5|9245.5|9245.5|9243.5|458
1751883600000|2025-07-07 10:20:00|9245.5|9243.5|9245.5|9243.5|9246.5|9244.5|9244.5|9242.5|932
1751883900000|2025-07-07 10:25:00|9246.5|9244.5|9244.5|9242.5|9246.5|9244.5|9244.5|9242.5|475
1751884200000|2025-07-07 10:30:00|9243.5|9241.5|9242.5|9240.5|9243.5|9241.5|9241.5|9239.5|421
1751884500000|2025-07-07 10:35:00|9243.5|9241.5|9246.5|9244.5|9247.5|9245.5|9242.5|9240.5|366
1751884800000|2025-07-07 10:40:00|9247.5|9245.5|9242.5|9240.5|9247.5|9245.5|9241.5|9239.5|974
1751885100000|2025-07-07 10:45:00|9243.5|9241.5|9242.5|9240.5|9244.5|9242.5|9242.5|9240.5|274
1751885400000|2025-07-07 10:50:00|9241.5|9239.5|9243.5|9241.5|9244.5|9242.5|9240.5|9238.5|648
1751885700000|2025-07-07 10:55:00|9242.5|9240.5|9239.5|9237.5|9243.5|9241.5|9239.5|9237.5|357
1751886000000|2025-07-07 11:00:00|9238.5|9236.5|9239.5|9237.5|9241.5|9239.5|9238.5|9236.5|562
1751886300000|2025-07-07 11:05:00|9240.5|9238.5|9240.5|9238.5|9242.5|9240.5|9240.5|9238.5|349
1751886600000|2025-07-07 11:10:00|9240|9238|9240.5|9238.5|9240.5|9238.5|9238.5|9236.5|373
1751886900000|2025-07-07 11:15:00|9241|9239|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|68
1751887200000|2025-07-07 11:20:00|9243|9241|9238.5|9236.5|9243.5|9241.5|9238.5|9236.5|114
1751887500000|2025-07-07 11:25:00|9239|9237|9241.5|9239.5|9241.5|9239.5|9238.5|9236.5|446
1751887800000|2025-07-07 11:30:00|9242.5|9240.5|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|754
1751888100000|2025-07-07 11:35:00|9243.5|9241.5|9244.5|9242.5|9246.5|9244.5|9243.5|9241.5|464
1751888400000|2025-07-07 11:40:00|9243.5|9241.5|9244.5|9242.5|9244.5|9242.5|9242.5|9240.5|798
1751888700000|2025-07-07 11:45:00|9245.5|9243.5|9244.5|9242.5|9246.5|9244.5|9243.5|9241.5|290
1751889000000|2025-07-07 11:50:00|9245|9243|9242.5|9240.5|9245.5|9243.5|9241.5|9239.5|345
1751889300000|2025-07-07 11:55:00|9243.5|9241.5|9237.5|9235.5|9243.5|9241.5|9237.5|9235.5|495
1751889600000|2025-07-07 12:00:00|9238|9236|9241.5|9239.5|9242.5|9240.5|9238|9236|268
1751889900000|2025-07-07 12:05:00|9241|9239|9238.5|9236.5|9241|9239|9238.5|9236.5|290
1751890200000|2025-07-07 12:10:00|9238|9236|9240.5|9238.5|9243.5|9241.5|9237.5|9235.5|558
1751890500000|2025-07-07 12:15:00|9239.5|9237.5|9233.5|9231.5|9240.5|9238.5|9232.5|9230.5|657
1751890800000|2025-07-07 12:20:00|9232.5|9230.5|9229.5|9227.5|9233|9231|9228.5|9226.5|706
1751891100000|2025-07-07 12:25:00|9228.5|9226.5|9226.5|9224.5|9229.5|9227.5|9225.5|9223.5|1142
1751891400000|2025-07-07 12:30:00|9225.5|9223.5|9228.5|9226.5|9230.5|9228.5|9224.5|9222.5|420
1751891700000|2025-07-07 12:35:00|9229.5|9227.5|9231.5|9229.5|9231.5|9229.5|9227.5|9225.5|306
1751892000000|2025-07-07 12:40:00|9232|9230|9228.5|9226.5|9232|9230|9227.5|9225.5|400
1751892300000|2025-07-07 12:45:00|9227.5|9225.5|9227.5|9225.5|9229.5|9227.5|9226.5|9224.5|486
1751892600000|2025-07-07 12:50:00|9228.5|9226.5|9231.5|9229.5|9231.5|9229.5|9227.5|9225.5|516
1751892900000|2025-07-07 12:55:00|9230.5|9228.5|9224.5|9222.5|9232.5|9230.5|9223.5|9221.5|828
1751893200000|2025-07-07 13:00:00|9225|9223|9228.5|9226.5|9228.5|9226.5|9224.5|9222.5|673
1751893500000|2025-07-07 13:05:00|9229.5|9227.5|9228.5|9226.5|9235.5|9233.5|9228.5|9226.5|917
1751893800000|2025-07-07 13:10:00|9227.5|9225.5|9220.5|9218.5|9227.5|9225.5|9218.5|9216.5|1231
1751894100000|2025-07-07 13:15:00|9220|9218|9218.5|9216.5|9223|9221|9218.5|9216.5|629
1751894400000|2025-07-07 13:20:00|9217.5|9215.5|9218.5|9216.5|9221.5|9219.5|9217|9215|978
1751894700000|2025-07-07 13:25:00|9219.5|9217.5|9222.5|9220.5|9223|9221|9217.5|9215.5|630
1751895000000|2025-07-07 13:30:00|9222|9220|9219.5|9217.5|9223.5|9221.5|9219.5|9217.5|916
1751895300000|2025-07-07 13:35:00|9218.5|9216.5|9219.5|9217.5|9221.5|9219.5|9218.5|9216.5|997
1751895600000|2025-07-07 13:40:00|9218.5|9216.5|9217.5|9215.5|9221.5|9219.5|9216.5|9214.5|885
1751895900000|2025-07-07 13:45:00|9218.5|9216.5|9214.5|9212.5|9218.5|9216.5|9213.5|9211.5|1076
1751896200000|2025-07-07 13:50:00|9213.5|9211.5|9216.5|9214.5|9217.5|9215.5|9212.5|9210.5|524
1751896500000|2025-07-07 13:55:00|9217|9215|9221.5|9219.5|9221.5|9219.5|9217|9215|1218
1751896800000|2025-07-07 14:00:00|9222.5|9220.5|9226.5|9224.5|9227.5|9225.5|9221|9219|1723
1751897100000|2025-07-07 14:05:00|9227|9225|9221.5|9219.5|9227.5|9225.5|9218.5|9216.5|1252
1751897400000|2025-07-07 14:10:00|9222.5|9220.5|9227.5|9225.5|9229.5|9227.5|9222.5|9220.5|1428
1751897700000|2025-07-07 14:15:00|9226.5|9224.5|9225.5|9223.5|9227|9225|9223.5|9221.5|712
1751898000000|2025-07-07 14:20:00|9226.5|9224.5|9222.5|9220.5|9227.5|9225.5|9222.5|9220.5|662
1751898300000|2025-07-07 14:25:00|9223.5|9221.5|9221.5|9219.5|9224.5|9222.5|9220.5|9218.5|856
1751898600000|2025-07-07 14:30:00|9220.5|9218.5|9218.5|9216.5|9222.5|9220.5|9218.5|9216.5|1488
1751898900000|2025-07-07 14:35:00|9219|9217|9223.5|9221.5|9223.5|9221.5|9218.5|9216.5|718
1751899200000|2025-07-07 14:40:00|9224.5|9222.5|9223|9221|9224.5|9222.5|9221.5|9219.5|1086
1751899500000|2025-07-07 14:45:00|9222.5|9220.5|9222.5|9220.5|9223.5|9221.5|9221.5|9219.5|1325
1751899800000|2025-07-07 14:50:00|9222|9220|9218.5|9216.5|9222|9220|9215.5|9213.5|1293
1751900100000|2025-07-07 14:55:00|9217.5|9215.5|9215|9213|9218.5|9216.5|9214.5|9212.5|756
1751900400000|2025-07-07 15:00:00|9214.5|9212.5|9216.5|9214.5|9216.5|9214.5|9211.5|9209.5|1182
1751900700000|2025-07-07 15:05:00|9215.5|9213.5|9213.5|9211.5|9215.5|9213.5|9212.5|9210.5|913
1751901000000|2025-07-07 15:10:00|9214|9212|9215.5|9213.5|9216.5|9214.5|9214|9212|1182
1751901300000|2025-07-07 15:15:00|9214.5|9212.5|9209.5|9207.5|9215.5|9213.5|9209.5|9207.5|1047
1751901600000|2025-07-07 15:20:00|9210.5|9208.5|9210.5|9208.5|9211.5|9209.5|9209.5|9207.5|690
1751901900000|2025-07-07 15:25:00|9209.5|9207.5|9208.5|9206.5|9210|9208|9208.5|9206.5|430
1751902200000|2025-07-07 15:30:00|9209.5|9207.5|9209.5|9207.5|9211.5|9209.5|9207.5|9205.5|796
1751902500000|2025-07-07 15:35:00|9210.5|9208.5|9211.5|9209.5|9213|9211|9209.5|9207.5|391
1751902800000|2025-07-07 15:40:00|9212.5|9210.5|9211.5|9209.5|9212.5|9210.5|9211.5|9209.5|182
1751903100000|2025-07-07 15:45:00|9210.5|9208.5|9209|9207|9211.5|9209.5|9207.5|9205.5|500
1751903400000|2025-07-07 15:50:00|9208.5|9206.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|303
1751903700000|2025-07-07 15:55:00|9205.5|9203.5|9208.5|9206.5|9209.5|9207.5|9205.5|9203.5|547
1751904000000|2025-07-07 16:00:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|263
1751904300000|2025-07-07 16:05:00|9207.5|9205.5|9210.5|9208.5|9212|9210|9207.5|9205.5|304
1751904600000|2025-07-07 16:10:00|9211.5|9209.5|9210.5|9208.5|9211.5|9209.5|9210.5|9208.5|116
1751904900000|2025-07-07 16:15:00|9209.5|9207.5|9211|9209|9211|9209|9209.5|9207.5|349
1751905200000|2025-07-07 16:20:00|9210.5|9208.5|9215.5|9213.5|9220|9218|9210.5|9208.5|853
1751905500000|2025-07-07 16:25:00|9216|9214|9218.5|9216.5|9219.5|9217.5|9215.5|9213.5|750
1751905800000|2025-07-07 16:30:00|9218|9216|9211.5|9209.5|9218|9216|9211|9209|172
1751906100000|2025-07-07 16:35:00|9210.5|9208.5|9211.5|9209.5|9212.5|9210.5|9210|9208|119
1751906400000|2025-07-07 16:40:00|9211|9209|9210.5|9208.5|9213.5|9211.5|9210.5|9208.5|85
1751906700000|2025-07-07 16:45:00|9211|9209|9212.5|9210.5|9212.5|9210.5|9210.5|9208.5|37
1751907000000|2025-07-07 16:50:00|9213.5|9211.5|9213.5|9211.5|9213.5|9211.5|9212.5|9210.5|76
1751907300000|2025-07-07 16:55:00|9213|9211|9213|9211|9215.5|9213.5|9212.5|9210.5|194
1751958000000|2025-07-08 07:00:00|9188.5|9186.5|9193.5|9191.5|9194.5|9192.5|9181.5|9179.5|1685
1751958300000|2025-07-08 07:05:00|9194.5|9192.5|9192.5|9190.5|9199.5|9197.5|9192.5|9190.5|903
1751958600000|2025-07-08 07:10:00|9193|9191|9183.5|9181.5|9193|9191|9178.5|9176.5|2447
1751958900000|2025-07-08 07:15:00|9184|9182|9184.5|9182.5|9187.5|9185.5|9183|9181|554
1751959200000|2025-07-08 07:20:00|9185.5|9183.5|9181.5|9179.5|9187.5|9185.5|9181.5|9179.5|622
1751959500000|2025-07-08 07:25:00|9180.5|9178.5|9185.5|9183.5|9186|9184|9180.5|9178.5|959
1751959800000|2025-07-08 07:30:00|9186.5|9184.5|9187.5|9185.5|9187.5|9185.5|9180.5|9178.5|2026
1751960100000|2025-07-08 07:35:00|9186.5|9184.5|9184.5|9182.5|9188|9186|9183.5|9181.5|1162
1751960400000|2025-07-08 07:40:00|9185.5|9183.5|9184.5|9182.5|9185.5|9183.5|9182.5|9180.5|776
1751960700000|2025-07-08 07:45:00|9185.5|9183.5|9189.5|9187.5|9190.5|9188.5|9184.5|9182.5|1214
1751961000000|2025-07-08 07:50:00|9190.5|9188.5|9192.5|9190.5|9194.5|9192.5|9190.5|9188.5|862
1751961300000|2025-07-08 07:55:00|9191.5|9189.5|9188|9186|9192.5|9190.5|9187.5|9185.5|2003
1751961600000|2025-07-08 08:00:00|9188.5|9186.5|9182.5|9180.5|9188.5|9186.5|9179.5|9177.5|2031
1751961900000|2025-07-08 08:05:00|9181.5|9179.5|9176.5|9174.5|9184.5|9182.5|9176.5|9174.5|1002
1751962200000|2025-07-08 08:10:00|9175.5|9173.5|9171.5|9169.5|9175.5|9173.5|9170.5|9168.5|1031
1751962500000|2025-07-08 08:15:00|9170.5|9168.5|9171.5|9169.5|9172.5|9170.5|9167.5|9165.5|1228
1751962800000|2025-07-08 08:20:00|9171|9169|9170.5|9168.5|9171.5|9169.5|9168.5|9166.5|1409
1751963100000|2025-07-08 08:25:00|9169.5|9167.5|9171.5|9169.5|9172.5|9170.5|9169.5|9167.5|1365
1751963400000|2025-07-08 08:30:00|9170.5|9168.5|9168.5|9166.5|9172.5|9170.5|9167.5|9165.5|835
1751963700000|2025-07-08 08:35:00|9169|9167|9168.5|9166.5|9170.5|9168.5|9167.5|9165.5|1376
1751964000000|2025-07-08 08:40:00|9169|9167|9171.5|9169.5|9171.5|9169.5|9167.5|9165.5|1058
1751964300000|2025-07-08 08:45:00|9172.5|9170.5|9172.5|9170.5|9174.5|9172.5|9170.5|9168.5|1660
1751964600000|2025-07-08 08:50:00|9173.5|9171.5|9170.5|9168.5|9173.5|9171.5|9170.5|9168.5|838
1751964900000|2025-07-08 08:55:00|9171.5|9169.5|9170.5|9168.5|9174.5|9172.5|9170|9168|2971
1751965200000|2025-07-08 09:00:00|9169.5|9167.5|9163|9161|9169.5|9167.5|9161.5|9159.5|3549
1751965500000|2025-07-08 09:05:00|9162.5|9160.5|9163.5|9161.5|9165.5|9163.5|9161.5|9159.5|1230
1751965800000|2025-07-08 09:10:00|9162.5|9160.5|9158.5|9156.5|9162.5|9160.5|9156.5|9154.5|1946
1751966100000|2025-07-08 09:15:00|9158|9156|9159|9157|9159.5|9157.5|9155.5|9153.5|1156
1751966400000|2025-07-08 09:20:00|9159.5|9157.5|9161|9159|9163.5|9161.5|9157.5|9155.5|1004
1751966700000|2025-07-08 09:25:00|9160.5|9158.5|9158.5|9156.5|9161.5|9159.5|9158.5|9156.5|446
1751967000000|2025-07-08 09:30:00|9159.5|9157.5|9157.5|9155.5|9160.5|9158.5|9157|9155|647
1751967300000|2025-07-08 09:35:00|9156.5|9154.5|9154.5|9152.5|9157.5|9155.5|9154.5|9152.5|1265
1751967600000|2025-07-08 09:40:00|9154|9152|9155.5|9153.5|9155.5|9153.5|9153.5|9151.5|541
1751967900000|2025-07-08 09:45:00|9156.5|9154.5|9157.5|9155.5|9159.5|9157.5|9156.5|9154.5|432
1751968200000|2025-07-08 09:50:00|9157|9155|9148.5|9146.5|9157|9155|9148.5|9146.5|1386
1751968500000|2025-07-08 09:55:00|9149.5|9147.5|9146.5|9144.5|9152.5|9150.5|9146.5|9144.5|930
1751968800000|2025-07-08 10:00:00|9147.5|9145.5|9145.5|9143.5|9147.5|9145.5|9144.5|9142.5|1224
1751969100000|2025-07-08 10:05:00|9146.5|9144.5|9148|9146|9148.5|9146.5|9145.5|9143.5|1006
1751969400000|2025-07-08 10:10:00|9147.5|9145.5|9144.5|9142.5|9148.5|9146.5|9142.5|9140.5|982
1751969700000|2025-07-08 10:15:00|9145|9143|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|453
1751970000000|2025-07-08 10:20:00|9147.5|9145.5|9143.5|9141.5|9147.5|9145.5|9142.5|9140.5|972
1751970300000|2025-07-08 10:25:00|9144.5|9142.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|798
1751970600000|2025-07-08 10:30:00|9146.5|9144.5|9148.5|9146.5|9148.5|9146.5|9143.5|9141.5|936
1751970900000|2025-07-08 10:35:00|9147.5|9145.5|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|1217
1751971200000|2025-07-08 10:40:00|9149.5|9147.5|9156.5|9154.5|9156.5|9154.5|9149.5|9147.5|1166
1751971500000|2025-07-08 10:45:00|9157|9155|9155.5|9153.5|9159.5|9157.5|9155.5|9153.5|1041
1751971800000|2025-07-08 10:50:00|9154.5|9152.5|9156.5|9154.5|9157.5|9155.5|9153.5|9151.5|794
1751972100000|2025-07-08 10:55:00|9155.5|9153.5|9154.5|9152.5|9158.5|9156.5|9154.5|9152.5|1136
1751972400000|2025-07-08 11:00:00|9155.5|9153.5|9157.5|9155.5|9157.5|9155.5|9155|9153|557
1751972700000|2025-07-08 11:05:00|9158.5|9156.5|9161.5|9159.5|9162.5|9160.5|9156.5|9154.5|857
1751973000000|2025-07-08 11:10:00|9161|9159|9164.5|9162.5|9165.5|9163.5|9160.5|9158.5|935
1751973300000|2025-07-08 11:15:00|9164|9162|9169.5|9167.5|9171.5|9169.5|9163.5|9161.5|1046
1751973600000|2025-07-08 11:20:00|9168.5|9166.5|9168.5|9166.5|9171.5|9169.5|9167.5|9165.5|792
1751973900000|2025-07-08 11:25:00|9169|9167|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|942
1751974200000|2025-07-08 11:30:00|9166.5|9164.5|9165.5|9163.5|9166.5|9164.5|9162.5|9160.5|1056
1751974500000|2025-07-08 11:35:00|9166.5|9164.5|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|718
1751974800000|2025-07-08 11:40:00|9164.5|9162.5|9165.5|9163.5|9166.5|9164.5|9164.5|9162.5|365
1751975100000|2025-07-08 11:45:00|9166.5|9164.5|9167.5|9165.5|9170.5|9168.5|9166.5|9164.5|432
1751975400000|2025-07-08 11:50:00|9166.5|9164.5|9165.5|9163.5|9167|9165|9165|9163|340
1751975700000|2025-07-08 11:55:00|9164.5|9162.5|9167.5|9165.5|9167.5|9165.5|9164.5|9162.5|335
1751976000000|2025-07-08 12:00:00|9168.5|9166.5|9172.5|9170.5|9172.5|9170.5|9168.5|9166.5|374
1751976300000|2025-07-08 12:05:00|9171.5|9169.5|9166.5|9164.5|9173.5|9171.5|9166.5|9164.5|1340
1751976600000|2025-07-08 12:10:00|9166|9164|9167.5|9165.5|9168.5|9166.5|9164.5|9162.5|733
1751976900000|2025-07-08 12:15:00|9167|9165|9165.5|9163.5|9168.5|9166.5|9164.5|9162.5|758
1751977200000|2025-07-08 12:20:00|9164.5|9162.5|9160|9158|9165.5|9163.5|9159.5|9157.5|1072
1751977500000|2025-07-08 12:25:00|9159.5|9157.5|9156.5|9154.5|9159.5|9157.5|9155.5|9153.5|1250
1751977800000|2025-07-08 12:30:00|9155.5|9153.5|9153.5|9151.5|9158.5|9156.5|9153.5|9151.5|899
1751978100000|2025-07-08 12:35:00|9153|9151|9153.5|9151.5|9153.5|9151.5|9149.5|9147.5|1099
1751978400000|2025-07-08 12:40:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9149.5|9147.5|1093
1751978700000|2025-07-08 12:45:00|9152.5|9150.5|9149.5|9147.5|9154.5|9152.5|9148.5|9146.5|1689
1751979000000|2025-07-08 12:50:00|9148.5|9146.5|9145.5|9143.5|9149.5|9147.5|9143.5|9141.5|2683
1751979300000|2025-07-08 12:55:00|9145|9143|9145.5|9143.5|9149|9147|9145|9143|1475
1751979600000|2025-07-08 13:00:00|9144.5|9142.5|9152.5|9150.5|9153.5|9151.5|9144.5|9142.5|2325
1751979900000|2025-07-08 13:05:00|9151.5|9149.5|9155.5|9153.5|9156.5|9154.5|9150.5|9148.5|792
1751980200000|2025-07-08 13:10:00|9154.5|9152.5|9153.5|9151.5|9157.5|9155.5|9152.5|9150.5|379
1751980500000|2025-07-08 13:15:00|9154.5|9152.5|9150.5|9148.5|9154.5|9152.5|9149.5|9147.5|635
1751980800000|2025-07-08 13:20:00|9151.5|9149.5|9149|9147|9152.5|9150.5|9148.5|9146.5|609
1751981100000|2025-07-08 13:25:00|9148.5|9146.5|9149.5|9147.5|9151.5|9149.5|9146.5|9144.5|1210
1751981400000|2025-07-08 13:30:00|9150|9148|9147.5|9145.5|9150.5|9148.5|9147.5|9145.5|848
1751981700000|2025-07-08 13:35:00|9146.5|9144.5|9151.5|9149.5|9153.5|9151.5|9146.5|9144.5|982
1751982000000|2025-07-08 13:40:00|9152.5|9150.5|9154.5|9152.5|9155.5|9153.5|9151.5|9149.5|709
1751982300000|2025-07-08 13:45:00|9153.5|9151.5|9155.5|9153.5|9155.5|9153.5|9152.5|9150.5|760
1751982600000|2025-07-08 13:50:00|9154.5|9152.5|9155.5|9153.5|9155.5|9153.5|9152.5|9150.5|1888
1751982900000|2025-07-08 13:55:00|9154.5|9152.5|9158.5|9156.5|9160.5|9158.5|9154.5|9152.5|769
1751983200000|2025-07-08 14:00:00|9159|9157|9163.5|9161.5|9164.5|9162.5|9158.5|9156.5|655
1751983500000|2025-07-08 14:05:00|9164.5|9162.5|9158|9156|9164.5|9162.5|9157.5|9155.5|884
1751983800000|2025-07-08 14:10:00|9158.5|9156.5|9153.5|9151.5|9159.5|9157.5|9153.5|9151.5|433
1751984100000|2025-07-08 14:15:00|9152.5|9150.5|9156.5|9154.5|9156.5|9154.5|9152.5|9150.5|696
1751984400000|2025-07-08 14:20:00|9156|9154|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|457
1751984700000|2025-07-08 14:25:00|9154.5|9152.5|9152.5|9150.5|9154.5|9152.5|9151.5|9149.5|947
1751985000000|2025-07-08 14:30:00|9153.5|9151.5|9155.5|9153.5|9155.5|9153.5|9152.5|9150.5|389
1751985300000|2025-07-08 14:35:00|9154.5|9152.5|9156.5|9154.5|9157.5|9155.5|9153.5|9151.5|642
1751985600000|2025-07-08 14:40:00|9157.5|9155.5|9151.5|9149.5|9157.5|9155.5|9151.5|9149.5|1192
1751985900000|2025-07-08 14:45:00|9151|9149|9152.5|9150.5|9153.5|9151.5|9149.5|9147.5|1304
1751986200000|2025-07-08 14:50:00|9153.5|9151.5|9156.5|9154.5|9159.5|9157.5|9152.5|9150.5|1246
1751986500000|2025-07-08 14:55:00|9156|9154|9160.5|9158.5|9160.5|9158.5|9155.5|9153.5|1467
1751986800000|2025-07-08 15:00:00|9161.5|9159.5|9161|9159|9164.5|9162.5|9159.5|9157.5|828
1751987100000|2025-07-08 15:05:00|9161.5|9159.5|9164.5|9162.5|9167.5|9165.5|9159.5|9157.5|999
1751987400000|2025-07-08 15:10:00|9165|9163|9160.5|9158.5|9166.5|9164.5|9159.5|9157.5|3791
1751987700000|2025-07-08 15:15:00|9159.5|9157.5|9162.5|9160.5|9162.5|9160.5|9157.5|9155.5|2921
1751988000000|2025-07-08 15:20:00|9163.5|9161.5|9164.5|9162.5|9164.5|9162.5|9160.5|9158.5|1315
1751988300000|2025-07-08 15:25:00|9165.5|9163.5|9164.5|9162.5|9166.5|9164.5|9163.5|9161.5|1333
1751988600000|2025-07-08 15:30:00|9164|9162|9164.5|9162.5|9166.5|9164.5|9163|9161|651
1751988900000|2025-07-08 15:35:00|9163.5|9161.5|9161.5|9159.5|9164.5|9162.5|9161.5|9159.5|671
1751989200000|2025-07-08 15:40:00|9162|9160|9161.5|9159.5|9162.5|9160.5|9159.5|9157.5|230
1751989500000|2025-07-08 15:45:00|9160.5|9158.5|9159.5|9157.5|9162|9160|9159.5|9157.5|148
1751989800000|2025-07-08 15:50:00|9159|9157|9158.5|9156.5|9160.5|9158.5|9158.5|9156.5|428
1751990100000|2025-07-08 15:55:00|9158|9156|9161.5|9159.5|9162.5|9160.5|9157.5|9155.5|426
1751990400000|2025-07-08 16:00:00|9161|9159|9163.5|9161.5|9163.5|9161.5|9160.5|9158.5|360
1751990700000|2025-07-08 16:05:00|9163|9161|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|245
1751991000000|2025-07-08 16:10:00|9160.5|9158.5|9162.5|9160.5|9162.5|9160.5|9159.5|9157.5|273
1751991300000|2025-07-08 16:15:00|9161.5|9159.5|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|172
1751991600000|2025-07-08 16:20:00|9161|9159|9162.5|9160.5|9163.5|9161.5|9160.5|9158.5|166
1751991900000|2025-07-08 16:25:00|9161.5|9159.5|9162.5|9160.5|9163.5|9161.5|9161.5|9159.5|416
1751992200000|2025-07-08 16:30:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9160.5|9158.5|640
1751992500000|2025-07-08 16:35:00|9163.5|9161.5|9162|9160|9163.5|9161.5|9161.5|9159.5|461
1751992800000|2025-07-08 16:40:00|9161.5|9159.5|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|278
1751993100000|2025-07-08 16:45:00|9162|9160|9161.5|9159.5|9163.5|9161.5|9161.5|9159.5|101
1751993400000|2025-07-08 16:50:00|9162.5|9160.5|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|248
1751993700000|2025-07-08 16:55:00|9161|9159|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|811
1752044400000|2025-07-09 07:00:00|9167.5|9165.5|9173.5|9171.5|9174|9172|9165.5|9163.5|1904
1752044700000|2025-07-09 07:05:00|9172.5|9170.5|9181.5|9179.5|9183.5|9181.5|9172.5|9170.5|1961
1752045000000|2025-07-09 07:10:00|9181|9179|9175.5|9173.5|9182.5|9180.5|9173.5|9171.5|1651
1752045300000|2025-07-09 07:15:00|9175|9173|9177.5|9175.5|9178.5|9176.5|9171.5|9169.5|924
1752045600000|2025-07-09 07:20:00|9178.5|9176.5|9179.5|9177.5|9180.5|9178.5|9175.5|9173.5|686
1752045900000|2025-07-09 07:25:00|9178.5|9176.5|9172.5|9170.5|9180.5|9178.5|9172.5|9170.5|1109
1752046200000|2025-07-09 07:30:00|9171.5|9169.5|9169.5|9167.5|9173.5|9171.5|9169.5|9167.5|1414
1752046500000|2025-07-09 07:35:00|9168.5|9166.5|9169.5|9167.5|9171.5|9169.5|9168|9166|628
1752046800000|2025-07-09 07:40:00|9168.5|9166.5|9173|9171|9173.5|9171.5|9168.5|9166.5|687
1752047100000|2025-07-09 07:45:00|9172.5|9170.5|9173.5|9171.5|9174.5|9172.5|9170.5|9168.5|1054
1752047400000|2025-07-09 07:50:00|9172.5|9170.5|9164.5|9162.5|9172.5|9170.5|9164.5|9162.5|1141
1752047700000|2025-07-09 07:55:00|9165|9163|9170.5|9168.5|9171.5|9169.5|9165|9163|796
1752048000000|2025-07-09 08:00:00|9171.5|9169.5|9177.5|9175.5|9177.5|9175.5|9170.5|9168.5|1011
1752048300000|2025-07-09 08:05:00|9179|9177|9174.5|9172.5|9179.5|9177.5|9173.5|9171.5|836
1752048600000|2025-07-09 08:10:00|9174|9172|9171.5|9169.5|9174.5|9172.5|9168.5|9166.5|779
1752048900000|2025-07-09 08:15:00|9172.5|9170.5|9169.5|9167.5|9172.5|9170.5|9168.5|9166.5|698
1752049200000|2025-07-09 08:20:00|9168.5|9166.5|9170.5|9168.5|9171|9169|9168.5|9166.5|533
1752049500000|2025-07-09 08:25:00|9169.5|9167.5|9168.5|9166.5|9172.5|9170.5|9168.5|9166.5|626
1752049800000|2025-07-09 08:30:00|9169.5|9167.5|9170.5|9168.5|9172.5|9170.5|9168.5|9166.5|784
1752050100000|2025-07-09 08:35:00|9171.5|9169.5|9171.5|9169.5|9172.5|9170.5|9170.5|9168.5|834
1752050400000|2025-07-09 08:40:00|9170.5|9168.5|9168.5|9166.5|9171.5|9169.5|9168.5|9166.5|1128
1752050700000|2025-07-09 08:45:00|9167.5|9165.5|9163.5|9161.5|9167.5|9165.5|9162.5|9160.5|1349
1752051000000|2025-07-09 08:50:00|9164.5|9162.5|9163.5|9161.5|9166.5|9164.5|9162.5|9160.5|1551
1752051300000|2025-07-09 08:55:00|9164.5|9162.5|9155.5|9153.5|9164.5|9162.5|9155.5|9153.5|6098
1752051600000|2025-07-09 09:00:00|9156|9154|9162.5|9160.5|9168.5|9166.5|9155.5|9153.5|5397
1752051900000|2025-07-09 09:05:00|9163.5|9161.5|9168.5|9166.5|9170.5|9168.5|9163.5|9161.5|3117
1752052200000|2025-07-09 09:10:00|9167.5|9165.5|9169.5|9167.5|9170.5|9168.5|9166.5|9164.5|1634
1752052500000|2025-07-09 09:15:00|9170.5|9168.5|9168.5|9166.5|9171.5|9169.5|9167.5|9165.5|1020
1752052800000|2025-07-09 09:20:00|9169.5|9167.5|9169.5|9167.5|9171.5|9169.5|9167.5|9165.5|898
1752053100000|2025-07-09 09:25:00|9170.5|9168.5|9167.5|9165.5|9170.5|9168.5|9167.5|9165.5|795
1752053400000|2025-07-09 09:30:00|9168.5|9166.5|9165.5|9163.5|9170.5|9168.5|9164.5|9162.5|1131
1752053700000|2025-07-09 09:35:00|9164.5|9162.5|9170|9168|9170.5|9168.5|9164.5|9162.5|804
1752054000000|2025-07-09 09:40:00|9169.5|9167.5|9168|9166|9170.5|9168.5|9167.5|9165.5|495
1752054300000|2025-07-09 09:45:00|9167.5|9165.5|9162.5|9160.5|9168|9166|9161.5|9159.5|1006
1752054600000|2025-07-09 09:50:00|9161.5|9159.5|9166.5|9164.5|9166.5|9164.5|9161.5|9159.5|570
1752054900000|2025-07-09 09:55:00|9167|9165|9169.5|9167.5|9169.5|9167.5|9166.5|9164.5|585
1752055200000|2025-07-09 10:00:00|9168.5|9166.5|9163.5|9161.5|9168.5|9166.5|9163.5|9161.5|643
1752055500000|2025-07-09 10:05:00|9162.5|9160.5|9163.5|9161.5|9164.5|9162.5|9162.5|9160.5|517
1752055800000|2025-07-09 10:10:00|9163|9161|9163.5|9161.5|9164|9162|9162.5|9160.5|303
1752056100000|2025-07-09 10:15:00|9164.5|9162.5|9165.5|9163.5|9165.5|9163.5|9163.5|9161.5|793
1752056400000|2025-07-09 10:20:00|9165|9163|9164.5|9162.5|9167|9165|9164.5|9162.5|389
1752056700000|2025-07-09 10:25:00|9163.5|9161.5|9163|9161|9164.5|9162.5|9162.5|9160.5|490
1752057000000|2025-07-09 10:30:00|9163.5|9161.5|9161.5|9159.5|9164.5|9162.5|9161.5|9159.5|687
1752057300000|2025-07-09 10:35:00|9162.5|9160.5|9162.5|9160.5|9162.5|9160.5|9161.5|9159.5|513
1752057600000|2025-07-09 10:40:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|1105
1752057900000|2025-07-09 10:45:00|9163.5|9161.5|9161.5|9159.5|9163.5|9161.5|9161.5|9159.5|320
1752058200000|2025-07-09 10:50:00|9160.5|9158.5|9162.5|9160.5|9162.5|9160.5|9160.5|9158.5|292
1752058500000|2025-07-09 10:55:00|9163|9161|9163.5|9161.5|9164.5|9162.5|9161.5|9159.5|572
1752058800000|2025-07-09 11:00:00|9163|9161|9163.5|9161.5|9164.5|9162.5|9162.5|9160.5|587
1752059100000|2025-07-09 11:05:00|9162.5|9160.5|9159.5|9157.5|9163.5|9161.5|9159.5|9157.5|487
1752059400000|2025-07-09 11:10:00|9160.5|9158.5|9163|9161|9163.5|9161.5|9159.5|9157.5|1097
1752059700000|2025-07-09 11:15:00|9162.5|9160.5|9162.5|9160.5|9165.5|9163.5|9162.5|9160.5|419
1752060000000|2025-07-09 11:20:00|9161.5|9159.5|9161.5|9159.5|9163.5|9161.5|9161.5|9159.5|947
1752060300000|2025-07-09 11:25:00|9162.5|9160.5|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|409
1752060600000|2025-07-09 11:30:00|9160.5|9158.5|9158.5|9156.5|9161.5|9159.5|9158.5|9156.5|1108
1752060900000|2025-07-09 11:35:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|871
1752061200000|2025-07-09 11:40:00|9159|9157|9158.5|9156.5|9159.5|9157.5|9158.5|9156.5|935
1752061500000|2025-07-09 11:45:00|9159.5|9157.5|9159.5|9157.5|9159.5|9157.5|9158.5|9156.5|660
1752061800000|2025-07-09 11:50:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9158.5|9156.5|448
1752062100000|2025-07-09 11:55:00|9160.5|9158.5|9158.5|9156.5|9160.5|9158.5|9158.5|9156.5|1253
1752062400000|2025-07-09 12:00:00|9159.5|9157.5|9161.5|9159.5|9161.5|9159.5|9158.5|9156.5|1030
1752062700000|2025-07-09 12:05:00|9160.5|9158.5|9162.5|9160.5|9164.5|9162.5|9160.5|9158.5|851
1752063000000|2025-07-09 12:10:00|9161.5|9159.5|9157.5|9155.5|9162.5|9160.5|9157.5|9155.5|853
1752063300000|2025-07-09 12:15:00|9156.5|9154.5|9159.5|9157.5|9159.5|9157.5|9156.5|9154.5|626
1752063600000|2025-07-09 12:20:00|9158.5|9156.5|9156.5|9154.5|9158.5|9156.5|9155.5|9153.5|434
1752063900000|2025-07-09 12:25:00|9155.5|9153.5|9158.5|9156.5|9158.5|9156.5|9154.5|9152.5|763
1752064200000|2025-07-09 12:30:00|9157.5|9155.5|9162.5|9160.5|9163.5|9161.5|9157.5|9155.5|890
1752064500000|2025-07-09 12:35:00|9163.5|9161.5|9160.5|9158.5|9164.5|9162.5|9160.5|9158.5|1014
1752064800000|2025-07-09 12:40:00|9161.5|9159.5|9166.5|9164.5|9166.5|9164.5|9160.5|9158.5|394
1752065100000|2025-07-09 12:45:00|9166|9164|9167.5|9165.5|9168.5|9166.5|9165.5|9163.5|577
1752065400000|2025-07-09 12:50:00|9168.5|9166.5|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|370
1752065700000|2025-07-09 12:55:00|9167|9165|9170.5|9168.5|9171.5|9169.5|9167|9165|653
1752066000000|2025-07-09 13:00:00|9170|9168|9172.5|9170.5|9173.5|9171.5|9169.5|9167.5|1111
1752066300000|2025-07-09 13:05:00|9173.5|9171.5|9172.5|9170.5|9173.5|9171.5|9171.5|9169.5|391
1752066600000|2025-07-09 13:10:00|9173.5|9171.5|9170.5|9168.5|9173.5|9171.5|9170.5|9168.5|1916
1752066900000|2025-07-09 13:15:00|9169.5|9167.5|9173.5|9171.5|9173.5|9171.5|9169.5|9167.5|1287
1752067200000|2025-07-09 13:20:00|9172.5|9170.5|9174.5|9172.5|9174.5|9172.5|9170.5|9168.5|1921
1752067500000|2025-07-09 13:25:00|9174|9172|9177.5|9175.5|9177.5|9175.5|9172.5|9170.5|1022
1752067800000|2025-07-09 13:30:00|9176.5|9174.5|9183.5|9181.5|9183.5|9181.5|9176.5|9174.5|1297
1752068100000|2025-07-09 13:35:00|9184.5|9182.5|9182.5|9180.5|9186|9184|9180.5|9178.5|1164
1752068400000|2025-07-09 13:40:00|9183.5|9181.5|9182.5|9180.5|9183.5|9181.5|9181.5|9179.5|703
1752068700000|2025-07-09 13:45:00|9181.5|9179.5|9184.5|9182.5|9184.5|9182.5|9178.5|9176.5|1922
1752069000000|2025-07-09 13:50:00|9184|9182|9180.5|9178.5|9186.5|9184.5|9178.5|9176.5|834
1752069300000|2025-07-09 13:55:00|9181.5|9179.5|9174.5|9172.5|9181.5|9179.5|9174.5|9172.5|1283
1752069600000|2025-07-09 14:00:00|9175.5|9173.5|9180.5|9178.5|9181.5|9179.5|9175|9173|1199
1752069900000|2025-07-09 14:05:00|9179.5|9177.5|9181.5|9179.5|9182.5|9180.5|9179.5|9177.5|617
1752070200000|2025-07-09 14:10:00|9181|9179|9181.5|9179.5|9183.5|9181.5|9179.5|9177.5|982
1752070500000|2025-07-09 14:15:00|9182.5|9180.5|9184.5|9182.5|9185.5|9183.5|9181.5|9179.5|584
1752070800000|2025-07-09 14:20:00|9183.5|9181.5|9180.5|9178.5|9184.5|9182.5|9180.5|9178.5|662
1752071100000|2025-07-09 14:25:00|9180|9178|9182.5|9180.5|9183.5|9181.5|9179.5|9177.5|300
1752071400000|2025-07-09 14:30:00|9183.5|9181.5|9186.5|9184.5|9186.5|9184.5|9180.5|9178.5|757
1752071700000|2025-07-09 14:35:00|9185.5|9183.5|9184.5|9182.5|9186.5|9184.5|9183.5|9181.5|345
1752072000000|2025-07-09 14:40:00|9184|9182|9186.5|9184.5|9187.5|9185.5|9184|9182|697
1752072300000|2025-07-09 14:45:00|9187.5|9185.5|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|1337
1752072600000|2025-07-09 14:50:00|9191|9189|9192.5|9190.5|9192.5|9190.5|9189|9187|947
1752072900000|2025-07-09 14:55:00|9191.5|9189.5|9189.5|9187.5|9192.5|9190.5|9189.5|9187.5|1329
1752073200000|2025-07-09 15:00:00|9189|9187|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|1184
1752073500000|2025-07-09 15:05:00|9187.5|9185.5|9185.5|9183.5|9187.5|9185.5|9183.5|9181.5|1168
1752073800000|2025-07-09 15:10:00|9186.5|9184.5|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|2776
1752074100000|2025-07-09 15:15:00|9187.5|9185.5|9185.5|9183.5|9188.5|9186.5|9184.5|9182.5|2121
1752074400000|2025-07-09 15:20:00|9184.5|9182.5|9183.5|9181.5|9185.5|9183.5|9182.5|9180.5|737
1752074700000|2025-07-09 15:25:00|9184.5|9182.5|9184|9182|9185|9183|9182.5|9180.5|514
1752075000000|2025-07-09 15:30:00|9183.5|9181.5|9183.5|9181.5|9184.5|9182.5|9182.5|9180.5|772
1752075300000|2025-07-09 15:35:00|9184.5|9182.5|9182.5|9180.5|9185.5|9183.5|9182.5|9180.5|1132
1752075600000|2025-07-09 15:40:00|9183.5|9181.5|9186.5|9184.5|9186.5|9184.5|9183.5|9181.5|311
1752075900000|2025-07-09 15:45:00|9187.5|9185.5|9187.5|9185.5|9187.5|9185.5|9185.5|9183.5|730
1752076200000|2025-07-09 15:50:00|9186.5|9184.5|9183.5|9181.5|9187.5|9185.5|9181.5|9179.5|800
1752076500000|2025-07-09 15:55:00|9184.5|9182.5|9183.5|9181.5|9184.5|9182.5|9182.5|9180.5|275
1752076800000|2025-07-09 16:00:00|9182.5|9180.5|9190.5|9188.5|9190.5|9188.5|9182.5|9180.5|678
1752077100000|2025-07-09 16:05:00|9189.5|9187.5|9191.5|9189.5|9191.5|9189.5|9189.5|9187.5|239
1752077400000|2025-07-09 16:10:00|9191|9189|9192.5|9190.5|9193.5|9191.5|9190.5|9188.5|530
1752077700000|2025-07-09 16:15:00|9193|9191|9193|9191|9196.5|9194.5|9192.5|9190.5|348
1752078000000|2025-07-09 16:20:00|9192.5|9190.5|9192|9190|9193.5|9191.5|9190.5|9188.5|279
1752078300000|2025-07-09 16:25:00|9192.5|9190.5|9189.5|9187.5|9192.5|9190.5|9188.5|9186.5|467
1752078600000|2025-07-09 16:30:00|9188.5|9186.5|9189.5|9187.5|9189.5|9187.5|9188.5|9186.5|248
1752078900000|2025-07-09 16:35:00|9188.5|9186.5|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|140
1752079200000|2025-07-09 16:40:00|9190.5|9188.5|9193.5|9191.5|9195.5|9193.5|9190.5|9188.5|588
1752079500000|2025-07-09 16:45:00|9193|9191|9192.5|9190.5|9194.5|9192.5|9192|9190|135
1752079800000|2025-07-09 16:50:00|9192|9190|9193.5|9191.5|9193.5|9191.5|9191.5|9189.5|338
1752080100000|2025-07-09 16:55:00|9192.5|9190.5|9191|9189|9192.5|9190.5|9191|9189|313
1752130800000|2025-07-10 07:00:00|9203.5|9201.5|9206.5|9204.5|9208.5|9206.5|9201|9199|1517
1752131100000|2025-07-10 07:05:00|9207|9205|9199.5|9197.5|9207.5|9205.5|9197.5|9195.5|1055
1752131400000|2025-07-10 07:10:00|9198.5|9196.5|9197.5|9195.5|9200.5|9198.5|9197|9195|780
1752131700000|2025-07-10 07:15:00|9197|9195|9196.5|9194.5|9200.5|9198.5|9194|9192|639
1752132000000|2025-07-10 07:20:00|9197.5|9195.5|9199.5|9197.5|9200.5|9198.5|9196.5|9194.5|514
1752132300000|2025-07-10 07:25:00|9200.5|9198.5|9194.5|9192.5|9200.5|9198.5|9194.5|9192.5|528
1752132600000|2025-07-10 07:30:00|9195.5|9193.5|9198.5|9196.5|9199|9197|9195.5|9193.5|378
1752132900000|2025-07-10 07:35:00|9198|9196|9200.5|9198.5|9200.5|9198.5|9195.5|9193.5|608
1752133200000|2025-07-10 07:40:00|9200|9198|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|585
1752133500000|2025-07-10 07:45:00|9198.5|9196.5|9202.5|9200.5|9202.5|9200.5|9198.5|9196.5|778
1752133800000|2025-07-10 07:50:00|9202|9200|9208.5|9206.5|9208.5|9206.5|9202|9200|788
1752134100000|2025-07-10 07:55:00|9209.5|9207.5|9211.5|9209.5|9212.5|9210.5|9206|9204|1602
1752134400000|2025-07-10 08:00:00|9210.5|9208.5|9212.5|9210.5|9217.5|9215.5|9209.5|9207.5|2175
1752134700000|2025-07-10 08:05:00|9213.5|9211.5|9213.5|9211.5|9214.5|9212.5|9209.5|9207.5|1055
1752135000000|2025-07-10 08:10:00|9212.5|9210.5|9218.5|9216.5|9218.5|9216.5|9212.5|9210.5|724
1752135300000|2025-07-10 08:15:00|9219.5|9217.5|9214.5|9212.5|9220.5|9218.5|9213.5|9211.5|1569
1752135600000|2025-07-10 08:20:00|9215.5|9213.5|9213.5|9211.5|9219.5|9217.5|9213|9211|979
1752135900000|2025-07-10 08:25:00|9212.5|9210.5|9210.5|9208.5|9214.5|9212.5|9209.5|9207.5|1281
1752136200000|2025-07-10 08:30:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9208|9206|667
1752136500000|2025-07-10 08:35:00|9209|9207|9206.5|9204.5|9209.5|9207.5|9206|9204|506
1752136800000|2025-07-10 08:40:00|9205.5|9203.5|9207|9205|9208.5|9206.5|9205.5|9203.5|320
1752137100000|2025-07-10 08:45:00|9206.5|9204.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|416
1752137400000|2025-07-10 08:50:00|9206.5|9204.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|220
1752137700000|2025-07-10 08:55:00|9205.5|9203.5|9204.5|9202.5|9206.5|9204.5|9203.5|9201.5|335
1752138000000|2025-07-10 09:00:00|9203.5|9201.5|9203.5|9201.5|9204.5|9202.5|9202.5|9200.5|448
1752138300000|2025-07-10 09:05:00|9202.5|9200.5|9201.5|9199.5|9204.5|9202.5|9201.5|9199.5|310
1752138600000|2025-07-10 09:10:00|9202.5|9200.5|9205.5|9203.5|9206.5|9204.5|9202.5|9200.5|303
1752138900000|2025-07-10 09:15:00|9204.5|9202.5|9205.5|9203.5|9206.5|9204.5|9201.5|9199.5|499
1752139200000|2025-07-10 09:20:00|9205|9203|9203|9201|9206.5|9204.5|9202.5|9200.5|451
1752139500000|2025-07-10 09:25:00|9202.5|9200.5|9202.5|9200.5|9204.5|9202.5|9202.5|9200.5|344
1752139800000|2025-07-10 09:30:00|9201.5|9199.5|9195.5|9193.5|9202.5|9200.5|9195|9193|884
1752140100000|2025-07-10 09:35:00|9194.5|9192.5|9192.5|9190.5|9195.5|9193.5|9192|9190|762
1752140400000|2025-07-10 09:40:00|9193|9191|9194.5|9192.5|9197|9195|9192.5|9190.5|551
1752140700000|2025-07-10 09:45:00|9195.5|9193.5|9195.5|9193.5|9198.5|9196.5|9195.5|9193.5|302
1752141000000|2025-07-10 09:50:00|9196|9194|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|311
1752141300000|2025-07-10 09:55:00|9200|9198|9203.5|9201.5|9203.5|9201.5|9199.5|9197.5|538
1752141600000|2025-07-10 10:00:00|9202.5|9200.5|9201.5|9199.5|9204.5|9202.5|9201.5|9199.5|319
1752141900000|2025-07-10 10:05:00|9202.5|9200.5|9202.5|9200.5|9203.5|9201.5|9200.5|9198.5|294
1752142200000|2025-07-10 10:10:00|9201.5|9199.5|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|549
1752142500000|2025-07-10 10:15:00|9198.5|9196.5|9198.5|9196.5|9199.5|9197.5|9197.5|9195.5|276
1752142800000|2025-07-10 10:20:00|9197.5|9195.5|9199.5|9197.5|9200.5|9198.5|9197.5|9195.5|399
1752143100000|2025-07-10 10:25:00|9200.5|9198.5|9198.5|9196.5|9200.5|9198.5|9198.5|9196.5|758
1752143400000|2025-07-10 10:30:00|9199.5|9197.5|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|592
1752143700000|2025-07-10 10:35:00|9198.5|9196.5|9199.5|9197.5|9200.5|9198.5|9197.5|9195.5|522
1752144000000|2025-07-10 10:40:00|9198.5|9196.5|9200.5|9198.5|9201.5|9199.5|9198.5|9196.5|435
1752144300000|2025-07-10 10:45:00|9200|9198|9199.5|9197.5|9200.5|9198.5|9198.5|9196.5|241
1752144600000|2025-07-10 10:50:00|9200|9198|9200.5|9198.5|9202.5|9200.5|9198.5|9196.5|615
1752144900000|2025-07-10 10:55:00|9200|9198|9198.5|9196.5|9200.5|9198.5|9197.5|9195.5|566
1752145200000|2025-07-10 11:00:00|9199.5|9197.5|9203.5|9201.5|9206.5|9204.5|9199.5|9197.5|608
1752145500000|2025-07-10 11:05:00|9204.5|9202.5|9204.5|9202.5|9206.5|9204.5|9203.5|9201.5|238
1752145800000|2025-07-10 11:10:00|9205.5|9203.5|9203.5|9201.5|9206|9204|9203.5|9201.5|419
1752146100000|2025-07-10 11:15:00|9204.5|9202.5|9208.5|9206.5|9210|9208|9204.5|9202.5|205
1752146400000|2025-07-10 11:20:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|491
1752146700000|2025-07-10 11:25:00|9208.5|9206.5|9206.5|9204.5|9210|9208|9206.5|9204.5|466
1752147000000|2025-07-10 11:30:00|9205.5|9203.5|9210.5|9208.5|9210.5|9208.5|9205.5|9203.5|360
1752147300000|2025-07-10 11:35:00|9210|9208|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|387
1752147600000|2025-07-10 11:40:00|9207.5|9205.5|9214.5|9212.5|9214.5|9212.5|9207.5|9205.5|434
1752147900000|2025-07-10 11:45:00|9213.5|9211.5|9212.5|9210.5|9214.5|9212.5|9212|9210|191
1752148200000|2025-07-10 11:50:00|9211.5|9209.5|9212.5|9210.5|9213.5|9211.5|9210.5|9208.5|474
1752148500000|2025-07-10 11:55:00|9213.5|9211.5|9211.5|9209.5|9215.5|9213.5|9211.5|9209.5|566
1752148800000|2025-07-10 12:00:00|9210.5|9208.5|9207.5|9205.5|9212.5|9210.5|9205.5|9203.5|811
1752149100000|2025-07-10 12:05:00|9208.5|9206.5|9207.5|9205.5|9211.5|9209.5|9206.5|9204.5|456
1752149400000|2025-07-10 12:10:00|9208.5|9206.5|9204.5|9202.5|9208.5|9206.5|9204.5|9202.5|541
1752149700000|2025-07-10 12:15:00|9203.5|9201.5|9207.5|9205.5|9207.5|9205.5|9203.5|9201.5|383
1752150000000|2025-07-10 12:20:00|9208.5|9206.5|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|463
1752150300000|2025-07-10 12:25:00|9207|9205|9209|9207|9210|9208|9206|9204|490
1752150600000|2025-07-10 12:30:00|9208|9205|9201|9199|9208|9205.5|9198.5|9196.5|919
1752150900000|2025-07-10 12:35:00|9200.5|9198.5|9206.5|9204.5|9207.5|9205.5|9200.5|9198.5|264
1752151200000|2025-07-10 12:40:00|9206|9204|9199|9197|9207.5|9205.5|9198.5|9196.5|1172
1752151500000|2025-07-10 12:45:00|9198.5|9196.5|9199.5|9197.5|9201|9199|9194.5|9192.5|1468
1752151800000|2025-07-10 12:50:00|9200|9198|9205.5|9203.5|9206.5|9204.5|9199.5|9197.5|585
1752152100000|2025-07-10 12:55:00|9204.5|9202.5|9203.5|9201.5|9206.5|9204.5|9202.5|9200.5|578
1752152400000|2025-07-10 13:00:00|9203|9201|9206.5|9204.5|9208.5|9206.5|9201.5|9199.5|655
1752152700000|2025-07-10 13:05:00|9207|9205|9207.5|9205.5|9207.5|9205.5|9204.5|9202.5|501
1752153000000|2025-07-10 13:10:00|9208.5|9206.5|9210.5|9208.5|9211.5|9209.5|9207.5|9205.5|518
1752153300000|2025-07-10 13:15:00|9211.5|9209.5|9212.5|9210.5|9214.5|9212.5|9209.5|9207.5|1121
1752153600000|2025-07-10 13:20:00|9211.5|9209.5|9213.5|9211.5|9214.5|9212.5|9210.5|9208.5|433
1752153900000|2025-07-10 13:25:00|9214|9212|9209.5|9207.5|9214.5|9212.5|9208.5|9206.5|443
1752154200000|2025-07-10 13:30:00|9209|9207|9201.5|9199.5|9209|9207|9200.5|9198.5|481
1752154500000|2025-07-10 13:35:00|9200.5|9198.5|9203|9201|9205.5|9203.5|9199.5|9197.5|468
1752154800000|2025-07-10 13:40:00|9202.5|9200.5|9199|9197|9203.5|9201.5|9198.5|9196.5|764
1752155100000|2025-07-10 13:45:00|9198.5|9196.5|9198.5|9196.5|9200.5|9198.5|9197.5|9195.5|1552
1752155400000|2025-07-10 13:50:00|9199|9197|9192.5|9190.5|9199.5|9197.5|9191.5|9189.5|533
1752155700000|2025-07-10 13:55:00|9193|9191|9193|9191|9194.5|9192.5|9191.5|9189.5|512
1752156000000|2025-07-10 14:00:00|9192.5|9190.5|9193.5|9191.5|9193.5|9191.5|9190.5|9188.5|645
1752156300000|2025-07-10 14:05:00|9192.5|9190.5|9189.5|9187.5|9195.5|9193.5|9188.5|9186.5|666
1752156600000|2025-07-10 14:10:00|9189|9187|9186.5|9184.5|9190.5|9188.5|9185.5|9183.5|996
1752156900000|2025-07-10 14:15:00|9185.5|9183.5|9187.5|9185.5|9189.5|9187.5|9184.5|9182.5|1247
1752157200000|2025-07-10 14:20:00|9188.5|9186.5|9187.5|9185.5|9191.5|9189.5|9185.5|9183.5|1547
1752157500000|2025-07-10 14:25:00|9186.5|9184.5|9183.5|9181.5|9187.5|9185.5|9183.5|9181.5|1207
1752157800000|2025-07-10 14:30:00|9184.5|9182.5|9191.5|9189.5|9192.5|9190.5|9184.5|9182.5|1004
1752158100000|2025-07-10 14:35:00|9192.5|9190.5|9191.5|9189.5|9194.5|9192.5|9190.5|9188.5|1273
1752158400000|2025-07-10 14:40:00|9190.5|9188.5|9193.5|9191.5|9194.5|9192.5|9189.5|9187.5|1557
1752158700000|2025-07-10 14:45:00|9192.5|9190.5|9200.5|9198.5|9201.5|9199.5|9192.5|9190.5|919
1752159000000|2025-07-10 14:50:00|9201.5|9199.5|9203.5|9201.5|9203.5|9201.5|9200.5|9198.5|914
1752159300000|2025-07-10 14:55:00|9204.5|9202.5|9200|9198|9204.5|9202.5|9198.5|9196.5|736
1752159600000|2025-07-10 15:00:00|9200.5|9198.5|9201.5|9199.5|9204.5|9202.5|9199.5|9197.5|763
1752159900000|2025-07-10 15:05:00|9201|9199|9200.5|9198.5|9203.5|9201.5|9196.5|9194.5|1170
1752160200000|2025-07-10 15:10:00|9199.5|9197.5|9196.5|9194.5|9201.5|9199.5|9195.5|9193.5|2677
1752160500000|2025-07-10 15:15:00|9197.5|9195.5|9197.5|9195.5|9198.5|9196.5|9194.5|9192.5|1863
1752160800000|2025-07-10 15:20:00|9198|9196|9198.5|9196.5|9198.5|9196.5|9195.5|9193.5|416
1752161100000|2025-07-10 15:25:00|9197.5|9195.5|9203.5|9201.5|9204.5|9202.5|9197.5|9195.5|871
1752161400000|2025-07-10 15:30:00|9204.5|9202.5|9195.5|9193.5|9204.5|9202.5|9195.5|9193.5|1184
1752161700000|2025-07-10 15:35:00|9196.5|9194.5|9194.5|9192.5|9196.5|9194.5|9193.5|9191.5|927
1752162000000|2025-07-10 15:40:00|9193.5|9191.5|9195.5|9193.5|9197.5|9195.5|9193.5|9191.5|992
1752162300000|2025-07-10 15:45:00|9194.5|9192.5|9195.5|9193.5|9196.5|9194.5|9194.5|9192.5|733
1752162600000|2025-07-10 15:50:00|9194.5|9192.5|9197.5|9195.5|9197.5|9195.5|9194.5|9192.5|285
1752162900000|2025-07-10 15:55:00|9198|9196|9199|9197|9199.5|9197.5|9197.5|9195.5|238
1752163200000|2025-07-10 16:00:00|9198.5|9196.5|9201.5|9199.5|9201.5|9199.5|9197.5|9195.5|154
1752163500000|2025-07-10 16:05:00|9201|9199|9199.5|9197.5|9201|9199|9199.5|9197.5|336
1752163800000|2025-07-10 16:10:00|9199|9197|9195.5|9193.5|9199.5|9197.5|9195.5|9193.5|295
1752164100000|2025-07-10 16:15:00|9196.5|9194.5|9194.5|9192.5|9196.5|9194.5|9191.5|9189.5|360
1752164400000|2025-07-10 16:20:00|9195.5|9193.5|9195.5|9193.5|9196.5|9194.5|9194.5|9192.5|186
1752164700000|2025-07-10 16:25:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9196.5|9194.5|145
1752165000000|2025-07-10 16:30:00|9197.5|9195.5|9200|9198|9200.5|9198.5|9196.5|9194.5|213
1752165300000|2025-07-10 16:35:00|9200.5|9198.5|9198.5|9196.5|9200.5|9198.5|9198.5|9196.5|286
1752165600000|2025-07-10 16:40:00|9199|9197|9200.5|9198.5|9201.5|9199.5|9198.5|9196.5|93
1752165900000|2025-07-10 16:45:00|9200|9198|9200.5|9198.5|9200.5|9198.5|9198.5|9196.5|93
1752166200000|2025-07-10 16:50:00|9200|9198|9199.5|9197.5|9200.5|9198.5|9199.5|9197.5|73
1752166500000|2025-07-10 16:55:00|9198.5|9196.5|9199|9197|9200.5|9198.5|9198.5|9196.5|267
1752217200000|2025-07-11 07:00:00|9194|9192|9195.5|9193.5|9199.5|9197.5|9191.5|9189.5|1094
1752217500000|2025-07-11 07:05:00|9196.5|9194.5|9195|9193|9196.5|9194.5|9193.5|9191.5|533
1752217800000|2025-07-11 07:10:00|9195.5|9193.5|9198.5|9196.5|9198.5|9196.5|9193.5|9191.5|773
1752218100000|2025-07-11 07:15:00|9199|9197|9202.5|9200.5|9203.5|9201.5|9199|9197|594
1752218400000|2025-07-11 07:20:00|9203.5|9201.5|9201.5|9199.5|9203.5|9201.5|9201.5|9199.5|488
1752218700000|2025-07-11 07:25:00|9202.5|9200.5|9208.5|9206.5|9208.5|9206.5|9200.5|9198.5|934
1752219000000|2025-07-11 07:30:00|9207.5|9205.5|9200.5|9198.5|9208|9206|9200.5|9198.5|756
1752219300000|2025-07-11 07:35:00|9201.5|9199.5|9200.5|9198.5|9201.5|9199.5|9198.5|9196.5|328
1752219600000|2025-07-11 07:40:00|9200|9198|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|288
1752219900000|2025-07-11 07:45:00|9199|9197|9194.5|9192.5|9199|9197|9192.5|9190.5|486
1752220200000|2025-07-11 07:50:00|9193.5|9191.5|9198.5|9196.5|9199.5|9197.5|9193.5|9191.5|428
1752220500000|2025-07-11 07:55:00|9198|9196|9192.5|9190.5|9198.5|9196.5|9192.5|9190.5|430
1752220800000|2025-07-11 08:00:00|9192|9190|9186.5|9184.5|9192.5|9190.5|9182.5|9180.5|1200
1752221100000|2025-07-11 08:05:00|9187.5|9185.5|9183.5|9181.5|9187.5|9185.5|9182.5|9180.5|496
1752221400000|2025-07-11 08:10:00|9184|9182|9180.5|9178.5|9184|9182|9179.5|9177.5|1030
1752221700000|2025-07-11 08:15:00|9180|9178|9178.5|9176.5|9181.5|9179.5|9177|9175|829
1752222000000|2025-07-11 08:20:00|9179.5|9177.5|9179.5|9177.5|9181.5|9179.5|9177.5|9175.5|585
1752222300000|2025-07-11 08:25:00|9180.5|9178.5|9177.5|9175.5|9181.5|9179.5|9177.5|9175.5|389
1752222600000|2025-07-11 08:30:00|9178.5|9176.5|9177.5|9175.5|9179.5|9177.5|9175.5|9173.5|467
1752222900000|2025-07-11 08:35:00|9176.5|9174.5|9177.5|9175.5|9177.5|9175.5|9171.5|9169.5|499
1752223200000|2025-07-11 08:40:00|9176.5|9174.5|9177.5|9175.5|9178.5|9176.5|9175.5|9173.5|593
1752223500000|2025-07-11 08:45:00|9178.5|9176.5|9178.5|9176.5|9179.5|9177.5|9176.5|9174.5|433
1752223800000|2025-07-11 08:50:00|9177.5|9175.5|9181.5|9179.5|9182.5|9180.5|9177.5|9175.5|953
1752224100000|2025-07-11 08:55:00|9182.5|9180.5|9176.5|9174.5|9183.5|9181.5|9176.5|9174.5|677
1752224400000|2025-07-11 09:00:00|9178.5|9176.5|9180.5|9178.5|9180.5|9178.5|9177.5|9175.5|603
1752224700000|2025-07-11 09:05:00|9181.5|9179.5|9178.5|9176.5|9181.5|9179.5|9177.5|9175.5|356
1752225000000|2025-07-11 09:10:00|9179.5|9177.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|563
1752225300000|2025-07-11 09:15:00|9177|9175|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|334
1752225600000|2025-07-11 09:20:00|9173.5|9171.5|9169.5|9167.5|9174.5|9172.5|9168.5|9166.5|946
1752225900000|2025-07-11 09:25:00|9168.5|9166.5|9172.5|9170.5|9173.5|9171.5|9168.5|9166.5|753
1752226200000|2025-07-11 09:30:00|9171.5|9169.5|9172.5|9170.5|9173.5|9171.5|9170.5|9168.5|338
1752226500000|2025-07-11 09:35:00|9173.5|9171.5|9171.5|9169.5|9174.5|9172.5|9170.5|9168.5|685
1752226800000|2025-07-11 09:40:00|9171|9169|9175.5|9173.5|9175.5|9173.5|9170.5|9168.5|595
1752227100000|2025-07-11 09:45:00|9174.5|9172.5|9177.5|9175.5|9178.5|9176.5|9174.5|9172.5|524
1752227400000|2025-07-11 09:50:00|9178.5|9176.5|9176|9174|9178.5|9176.5|9174.5|9172.5|501
1752227700000|2025-07-11 09:55:00|9175.5|9173.5|9175.5|9173.5|9177.5|9175.5|9174.5|9172.5|789
1752228000000|2025-07-11 10:00:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9174.5|9172.5|609
1752228300000|2025-07-11 10:05:00|9177.5|9175.5|9180.5|9178.5|9181.5|9179.5|9177.5|9175.5|488
1752228600000|2025-07-11 10:10:00|9179.5|9177.5|9183.5|9181.5|9183.5|9181.5|9179.5|9177.5|465
1752228900000|2025-07-11 10:15:00|9184.5|9182.5|9184.5|9182.5|9188|9186|9184.5|9182.5|480
1752229200000|2025-07-11 10:20:00|9184|9182|9185.5|9183.5|9187.5|9185.5|9183.5|9181.5|269
1752229500000|2025-07-11 10:25:00|9186.5|9184.5|9188.5|9186.5|9188.5|9186.5|9184.5|9182.5|434
1752229800000|2025-07-11 10:30:00|9188|9186|9186.5|9184.5|9189.5|9187.5|9186.5|9184.5|264
1752230100000|2025-07-11 10:35:00|9187.5|9185.5|9185.5|9183.5|9187.5|9185.5|9185.5|9183.5|397
1752230400000|2025-07-11 10:40:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9185|9183|317
1752230700000|2025-07-11 10:45:00|9185.5|9183.5|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|394
1752231000000|2025-07-11 10:50:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9187.5|9185.5|148
1752231300000|2025-07-11 10:55:00|9190.5|9188.5|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|310
1752231600000|2025-07-11 11:00:00|9190|9188|9189.5|9187.5|9191.5|9189.5|9188|9186|507
1752231900000|2025-07-11 11:05:00|9188.5|9186.5|9186.5|9184.5|9189.5|9187.5|9186.5|9184.5|320
1752232200000|2025-07-11 11:10:00|9187|9185|9186.5|9184.5|9188.5|9186.5|9185.5|9183.5|317
1752232500000|2025-07-11 11:15:00|9187.5|9185.5|9183.5|9181.5|9187.5|9185.5|9183.5|9181.5|595
1752232800000|2025-07-11 11:20:00|9182.5|9180.5|9182.5|9180.5|9184.5|9182.5|9182.5|9180.5|205
1752233100000|2025-07-11 11:25:00|9183|9181|9182.5|9180.5|9183.5|9181.5|9180.5|9178.5|461
1752233400000|2025-07-11 11:30:00|9183|9181|9186.5|9184.5|9187|9185|9183|9181|423
1752233700000|2025-07-11 11:35:00|9186|9184|9189.5|9187.5|9189.5|9187.5|9184.5|9182.5|412
1752234000000|2025-07-11 11:40:00|9190.5|9188.5|9194.5|9192.5|9196.5|9194.5|9190.5|9188.5|505
1752234300000|2025-07-11 11:45:00|9194|9192|9191.5|9189.5|9195.5|9193.5|9191.5|9189.5|537
1752234600000|2025-07-11 11:50:00|9190.5|9188.5|9189.5|9187.5|9191.5|9189.5|9189.5|9187.5|382
1752234900000|2025-07-11 11:55:00|9190.5|9188.5|9190.5|9188.5|9191.5|9189.5|9189.5|9187.5|294
1752235200000|2025-07-11 12:00:00|9189.5|9187.5|9191.5|9189.5|9191.5|9189.5|9187.5|9185.5|314
1752235500000|2025-07-11 12:05:00|9190.5|9188.5|9188.5|9186.5|9192.5|9190.5|9188.5|9186.5|465
1752235800000|2025-07-11 12:10:00|9187.5|9185.5|9186.5|9184.5|9187.5|9185.5|9184.5|9182.5|425
1752236100000|2025-07-11 12:15:00|9185.5|9183.5|9190.5|9188.5|9190.5|9188.5|9185.5|9183.5|474
1752236400000|2025-07-11 12:20:00|9191.5|9189.5|9193.5|9191.5|9195.5|9193.5|9190.5|9188.5|558
1752236700000|2025-07-11 12:25:00|9194.5|9192.5|9193.5|9191.5|9195.5|9193.5|9193.5|9191.5|340
1752237000000|2025-07-11 12:30:00|9191.5|9189.5|9191.5|9189.5|9192.5|9190.5|9186.5|9184.5|1134
1752237300000|2025-07-11 12:35:00|9192.5|9190.5|9192.5|9190.5|9194.5|9192.5|9191.5|9189.5|428
1752237600000|2025-07-11 12:40:00|9192|9190|9193.5|9191.5|9193.5|9191.5|9190|9188|468
1752237900000|2025-07-11 12:45:00|9194|9192|9190.5|9188.5|9194.5|9192.5|9188.5|9186.5|691
1752238200000|2025-07-11 12:50:00|9191.5|9189.5|9189.5|9187.5|9193.5|9191.5|9189.5|9187.5|312
1752238500000|2025-07-11 12:55:00|9188.5|9186.5|9190.5|9188.5|9193.5|9191.5|9188.5|9186.5|429
1752238800000|2025-07-11 13:00:00|9191.5|9189.5|9185.5|9183.5|9191.5|9189.5|9184.5|9182.5|532
1752239100000|2025-07-11 13:05:00|9186|9184|9183.5|9181.5|9186.5|9184.5|9183.5|9181.5|585
1752239400000|2025-07-11 13:10:00|9184.5|9182.5|9183.5|9181.5|9185|9183|9181.5|9179.5|456
1752239700000|2025-07-11 13:15:00|9184|9182|9180|9178|9184|9182|9178.5|9176.5|470
1752240000000|2025-07-11 13:20:00|9179.5|9177.5|9179|9177|9180.5|9178.5|9176.5|9174.5|533
1752240300000|2025-07-11 13:25:00|9178.5|9176.5|9174.5|9172.5|9181.5|9179.5|9174.5|9172.5|550
1752240600000|2025-07-11 13:30:00|9174|9172|9175.5|9173.5|9176.5|9174.5|9171.5|9169.5|597
1752240900000|2025-07-11 13:35:00|9175|9173|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|871
1752241200000|2025-07-11 13:40:00|9173.5|9171.5|9169.5|9167.5|9174.5|9172.5|9169.5|9167.5|598
1752241500000|2025-07-11 13:45:00|9168.5|9166.5|9169.5|9167.5|9170|9168|9165.5|9163.5|1567
1752241800000|2025-07-11 13:50:00|9170.5|9168.5|9165.5|9163.5|9170.5|9168.5|9164.5|9162.5|1176
1752242100000|2025-07-11 13:55:00|9166.5|9164.5|9166.5|9164.5|9167.5|9165.5|9164.5|9162.5|1132
1752242400000|2025-07-11 14:00:00|9165.5|9163.5|9164.5|9162.5|9167.5|9165.5|9163.5|9161.5|1224
1752242700000|2025-07-11 14:05:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9163.5|9161.5|1240
1752243000000|2025-07-11 14:10:00|9166.5|9164.5|9163.5|9161.5|9166.5|9164.5|9163.5|9161.5|659
1752243300000|2025-07-11 14:15:00|9164.5|9162.5|9162.5|9160.5|9164.5|9162.5|9160.5|9158.5|1481
1752243600000|2025-07-11 14:20:00|9161.5|9159.5|9161.5|9159.5|9165.5|9163.5|9161.5|9159.5|1021
1752243900000|2025-07-11 14:25:00|9161|9159|9166.5|9164.5|9166.5|9164.5|9160.5|9158.5|849
1752244200000|2025-07-11 14:30:00|9165.5|9163.5|9169.5|9167.5|9170.5|9168.5|9165.5|9163.5|2310
1752244500000|2025-07-11 14:35:00|9170.5|9168.5|9169.5|9167.5|9172.5|9170.5|9168.5|9166.5|1059
1752244800000|2025-07-11 14:40:00|9170|9168|9171.5|9169.5|9172.5|9170.5|9168.5|9166.5|887
1752245100000|2025-07-11 14:45:00|9170.5|9168.5|9168.5|9166.5|9170.5|9168.5|9168.5|9166.5|453
1752245400000|2025-07-11 14:50:00|9167.5|9165.5|9170.5|9168.5|9171.5|9169.5|9167.5|9165.5|1056
1752245700000|2025-07-11 14:55:00|9169.5|9167.5|9170.5|9168.5|9171.5|9169.5|9169.5|9167.5|845
1752246000000|2025-07-11 15:00:00|9169.5|9167.5|9169.5|9167.5|9170.5|9168.5|9166.5|9164.5|775
1752246300000|2025-07-11 15:05:00|9168.5|9166.5|9169.5|9167.5|9169.5|9167.5|9168|9166|564
1752246600000|2025-07-11 15:10:00|9169|9167|9169.5|9167.5|9171.5|9169.5|9168.5|9166.5|1521
1752246900000|2025-07-11 15:15:00|9168.5|9166.5|9171.5|9169.5|9174.5|9172.5|9168.5|9166.5|1855
1752247200000|2025-07-11 15:20:00|9172|9170|9170.5|9168.5|9172.5|9170.5|9170.5|9168.5|734
1752247500000|2025-07-11 15:25:00|9171.5|9169.5|9172.5|9170.5|9172.5|9170.5|9168.5|9166.5|664
1752247800000|2025-07-11 15:30:00|9173.5|9171.5|9174.5|9172.5|9176.5|9174.5|9173.5|9171.5|548
1752248100000|2025-07-11 15:35:00|9174|9172|9169.5|9167.5|9174.5|9172.5|9169.5|9167.5|478
1752248400000|2025-07-11 15:40:00|9168.5|9166.5|9168.5|9166.5|9169|9167|9168.5|9166.5|168
1752248700000|2025-07-11 15:45:00|9168|9166|9168.5|9166.5|9169.5|9167.5|9167.5|9165.5|419
1752249000000|2025-07-11 15:50:00|9168|9166|9172.5|9170.5|9173.5|9171.5|9167.5|9165.5|625
1752249300000|2025-07-11 15:55:00|9171.5|9169.5|9173|9171|9174.5|9172.5|9171.5|9169.5|224
1752249600000|2025-07-11 16:00:00|9173.5|9171.5|9169.5|9167.5|9173.5|9171.5|9169.5|9167.5|253
1752249900000|2025-07-11 16:05:00|9168.5|9166.5|9168.5|9166.5|9169|9167|9166.5|9164.5|404
1752250200000|2025-07-11 16:10:00|9168|9166|9164.5|9162.5|9168.5|9166.5|9163.5|9161.5|113
1752250500000|2025-07-11 16:15:00|9163.5|9161.5|9167.5|9165.5|9167.5|9165.5|9163.5|9161.5|119
1752250800000|2025-07-11 16:20:00|9168|9166|9166.5|9164.5|9168.5|9166.5|9166|9164|189
1752251100000|2025-07-11 16:25:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9164.5|9162.5|171
1752251400000|2025-07-11 16:30:00|9165|9163|9163.5|9161.5|9165|9163|9163.5|9161.5|172
1752251700000|2025-07-11 16:35:00|9162.5|9160.5|9165.5|9163.5|9165.5|9163.5|9161.5|9159.5|312
1752252000000|2025-07-11 16:40:00|9165|9163|9165.5|9163.5|9166|9164|9163.5|9161.5|113
1752252300000|2025-07-11 16:45:00|9166|9164|9164.5|9162.5|9166.5|9164.5|9164.5|9162.5|365
1752252600000|2025-07-11 16:50:00|9165.5|9163.5|9165.5|9163.5|9167.5|9165.5|9165.5|9163.5|282
1752252900000|2025-07-11 16:55:00|9166|9164|9167|9165|9168|9166|9165.5|9163.5|168
1752476400000|2025-07-14 07:00:00|9171.5|9169.5|9161.5|9159.5|9171.5|9169.5|9160|9158|1923
1752476700000|2025-07-14 07:05:00|9162.5|9160.5|9161.5|9159.5|9164.5|9162.5|9158.5|9156.5|1085
1752477000000|2025-07-14 07:10:00|9160.5|9158.5|9160.5|9158.5|9161.5|9159.5|9157.5|9155.5|783
1752477300000|2025-07-14 07:15:00|9159.5|9157.5|9175|9173|9176|9174|9159.5|9157.5|1457
1752477600000|2025-07-14 07:20:00|9174.5|9172.5|9175.5|9173.5|9178|9176|9173.5|9171.5|1389
1752477900000|2025-07-14 07:25:00|9175|9173|9176.5|9174.5|9176.5|9174.5|9172.5|9170.5|886
1752478200000|2025-07-14 07:30:00|9178.5|9176.5|9171.5|9169.5|9178.5|9176.5|9171.5|9169.5|940
1752478500000|2025-07-14 07:35:00|9171|9169|9169.5|9167.5|9171|9169|9165.5|9163.5|696
1752478800000|2025-07-14 07:40:00|9168.5|9166.5|9168.5|9166.5|9171.5|9169.5|9167.5|9165.5|534
1752479100000|2025-07-14 07:45:00|9167.5|9165.5|9175.5|9173.5|9176.5|9174.5|9166.5|9164.5|647
1752479400000|2025-07-14 07:50:00|9174.5|9172.5|9174.5|9172.5|9180.5|9178.5|9172.5|9170.5|670
1752479700000|2025-07-14 07:55:00|9174|9172|9174.5|9172.5|9175.5|9173.5|9173.5|9171.5|317
1752480000000|2025-07-14 08:00:00|9174|9172|9169.5|9167.5|9176.5|9174.5|9165.5|9163.5|776
1752480300000|2025-07-14 08:05:00|9169|9167|9174.5|9172.5|9175.5|9173.5|9168.5|9166.5|377
1752480600000|2025-07-14 08:10:00|9173.5|9171.5|9175.5|9173.5|9179.5|9177.5|9172.5|9170.5|1251
1752480900000|2025-07-14 08:15:00|9173.5|9171.5|9172.5|9170.5|9177|9175|9172.5|9170.5|595
1752481200000|2025-07-14 08:20:00|9173.5|9171.5|9166.5|9164.5|9173.5|9171.5|9164.5|9162.5|1218
1752481500000|2025-07-14 08:25:00|9165.5|9163.5|9169.5|9167.5|9169.5|9167.5|9165.5|9163.5|912
1752481800000|2025-07-14 08:30:00|9169|9167|9169.5|9167.5|9170.5|9168.5|9167.5|9165.5|467
1752482100000|2025-07-14 08:35:00|9170.5|9168.5|9167.5|9165.5|9171.5|9169.5|9167.5|9165.5|428
1752482400000|2025-07-14 08:40:00|9168.5|9166.5|9174.5|9172.5|9177.5|9175.5|9168.5|9166.5|1223
1752482700000|2025-07-14 08:45:00|9175.5|9173.5|9180.5|9178.5|9182.5|9180.5|9175|9173|1052
1752483000000|2025-07-14 08:50:00|9181|9179|9186.5|9184.5|9187.5|9185.5|9181|9179|720
1752483300000|2025-07-14 08:55:00|9187.5|9185.5|9183.5|9181.5|9189.5|9187.5|9183.5|9181.5|1226
1752483600000|2025-07-14 09:00:00|9182.5|9180.5|9183.5|9181.5|9185.5|9183.5|9181.5|9179.5|1003
1752483900000|2025-07-14 09:05:00|9184.5|9182.5|9183.5|9181.5|9184.5|9182.5|9180.5|9178.5|612
1752484200000|2025-07-14 09:10:00|9182.5|9180.5|9190|9188|9190|9188|9180.5|9178.5|879
1752484500000|2025-07-14 09:15:00|9190.5|9188.5|9187.5|9185.5|9190.5|9188.5|9187.5|9185.5|657
1752484800000|2025-07-14 09:20:00|9188|9186|9180.5|9178.5|9188|9186|9179.5|9177.5|1201
1752485100000|2025-07-14 09:25:00|9181|9179|9181.5|9179.5|9182.5|9180.5|9177.5|9175.5|741
1752485400000|2025-07-14 09:30:00|9182|9180|9181.5|9179.5|9183.5|9181.5|9180.5|9178.5|841
1752485700000|2025-07-14 09:35:00|9180.5|9178.5|9182.5|9180.5|9182.5|9180.5|9178.5|9176.5|335
1752486000000|2025-07-14 09:40:00|9182|9180|9182.5|9180.5|9184|9182|9181.5|9179.5|491
1752486300000|2025-07-14 09:45:00|9181.5|9179.5|9181.5|9179.5|9183.5|9181.5|9180.5|9178.5|581
1752486600000|2025-07-14 09:50:00|9179.5|9177.5|9180.5|9178.5|9182.5|9180.5|9179.5|9177.5|372
1752486900000|2025-07-14 09:55:00|9181.5|9179.5|9180.5|9178.5|9182.5|9180.5|9179.5|9177.5|537
1752487200000|2025-07-14 10:00:00|9179.5|9177.5|9178.5|9176.5|9182.5|9180.5|9177.5|9175.5|562
1752487500000|2025-07-14 10:05:00|9177.5|9175.5|9181.5|9179.5|9181.5|9179.5|9176.5|9174.5|267
1752487800000|2025-07-14 10:10:00|9182.5|9180.5|9186.5|9184.5|9187.5|9185.5|9182.5|9180.5|261
1752488100000|2025-07-14 10:15:00|9185.5|9183.5|9188.5|9186.5|9189.5|9187.5|9185.5|9183.5|325
1752488400000|2025-07-14 10:20:00|9189.5|9187.5|9192.5|9190.5|9193.5|9191.5|9189.5|9187.5|559
1752488700000|2025-07-14 10:25:00|9193.5|9191.5|9190.5|9188.5|9193.5|9191.5|9190.5|9188.5|352
1752489000000|2025-07-14 10:30:00|9189.5|9187.5|9186.5|9184.5|9190|9188|9186.5|9184.5|475
1752489300000|2025-07-14 10:35:00|9185.5|9183.5|9187.5|9185.5|9188.5|9186.5|9185|9183|366
1752489600000|2025-07-14 10:40:00|9188.5|9186.5|9191.5|9189.5|9195.5|9193.5|9188.5|9186.5|659
1752489900000|2025-07-14 10:45:00|9190.5|9188.5|9194.5|9192.5|9194.5|9192.5|9190.5|9188.5|441
1752490200000|2025-07-14 10:50:00|9193.5|9191.5|9188.5|9186.5|9193.5|9191.5|9188.5|9186.5|614
1752490500000|2025-07-14 10:55:00|9189|9187|9191.5|9189.5|9193.5|9191.5|9189|9187|454
1752490800000|2025-07-14 11:00:00|9192.5|9190.5|9190.5|9188.5|9193.5|9191.5|9189.5|9187.5|428
1752491100000|2025-07-14 11:05:00|9191|9189|9183.5|9181.5|9191.5|9189.5|9183.5|9181.5|745
1752491400000|2025-07-14 11:10:00|9182.5|9180.5|9182.5|9180.5|9184.5|9182.5|9180.5|9178.5|419
1752491700000|2025-07-14 11:15:00|9180.5|9178.5|9183.5|9181.5|9183.5|9181.5|9178|9176|714
1752492000000|2025-07-14 11:20:00|9184|9182|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|806
1752492300000|2025-07-14 11:25:00|9182.5|9180.5|9178.5|9176.5|9183|9181|9177.5|9175.5|618
1752492600000|2025-07-14 11:30:00|9179.5|9177.5|9182.5|9180.5|9183.5|9181.5|9178.5|9176.5|560
1752492900000|2025-07-14 11:35:00|9182|9180|9180.5|9178.5|9182.5|9180.5|9180.5|9178.5|978
1752493200000|2025-07-14 11:40:00|9179.5|9177.5|9181.5|9179.5|9181.5|9179.5|9177.5|9175.5|499
1752493500000|2025-07-14 11:45:00|9181|9179|9179.5|9177.5|9183.5|9181.5|9178.5|9176.5|935
1752493800000|2025-07-14 11:50:00|9180.5|9178.5|9175.5|9173.5|9180.5|9178.5|9175.5|9173.5|427
1752494100000|2025-07-14 11:55:00|9174.5|9172.5|9174.5|9172.5|9176.5|9174.5|9172.5|9170.5|430
1752494400000|2025-07-14 12:00:00|9175.5|9173.5|9177.5|9175.5|9177.5|9175.5|9175.5|9173.5|432
1752494700000|2025-07-14 12:05:00|9177|9175|9178.5|9176.5|9178.5|9176.5|9175.5|9173.5|212
1752495000000|2025-07-14 12:10:00|9179.5|9177.5|9181.5|9179.5|9181.5|9179.5|9176.5|9174.5|573
1752495300000|2025-07-14 12:15:00|9182|9180|9181.5|9179.5|9183.5|9181.5|9180.5|9178.5|545
1752495600000|2025-07-14 12:20:00|9182.5|9180.5|9180.5|9178.5|9183.5|9181.5|9179.5|9177.5|383
1752495900000|2025-07-14 12:25:00|9181|9179|9179.5|9177.5|9181.5|9179.5|9179.5|9177.5|491
1752496200000|2025-07-14 12:30:00|9180|9178|9178.5|9176.5|9180.5|9178.5|9175.5|9173.5|500
1752496500000|2025-07-14 12:35:00|9179.5|9177.5|9178.5|9176.5|9181.5|9179.5|9178.5|9176.5|474
1752496800000|2025-07-14 12:40:00|9178|9176|9176.5|9174.5|9180.5|9178.5|9176.5|9174.5|321
1752497100000|2025-07-14 12:45:00|9177.5|9175.5|9176.5|9174.5|9178.5|9176.5|9175.5|9173.5|230
1752497400000|2025-07-14 12:50:00|9175.5|9173.5|9173.5|9171.5|9177.5|9175.5|9173.5|9171.5|680
1752497700000|2025-07-14 12:55:00|9172.5|9170.5|9171.5|9169.5|9172.5|9170.5|9170.5|9168.5|932
1752498000000|2025-07-14 13:00:00|9170.5|9168.5|9168.5|9166.5|9172.5|9170.5|9167.5|9165.5|1268
1752498300000|2025-07-14 13:05:00|9169|9167|9169.5|9167.5|9171.5|9169.5|9167.5|9165.5|1227
1752498600000|2025-07-14 13:10:00|9168.5|9166.5|9170.5|9168.5|9170.5|9168.5|9166.5|9164.5|923
1752498900000|2025-07-14 13:15:00|9169.5|9167.5|9171.5|9169.5|9172.5|9170.5|9169.5|9167.5|466
1752499200000|2025-07-14 13:20:00|9170.5|9168.5|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|548
1752499500000|2025-07-14 13:25:00|9170|9168|9178.5|9176.5|9178.5|9176.5|9169.5|9167.5|701
1752499800000|2025-07-14 13:30:00|9177.5|9175.5|9182.5|9180.5|9182.5|9180.5|9177.5|9175.5|837
1752500100000|2025-07-14 13:35:00|9183.5|9181.5|9183.5|9181.5|9185.5|9183.5|9179.5|9177.5|1147
1752500400000|2025-07-14 13:40:00|9183|9181|9187.5|9185.5|9189.5|9187.5|9182.5|9180.5|785
1752500700000|2025-07-14 13:45:00|9188.5|9186.5|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|865
1752501000000|2025-07-14 13:50:00|9191.5|9189.5|9186.5|9184.5|9193.5|9191.5|9186.5|9184.5|857
1752501300000|2025-07-14 13:55:00|9185.5|9183.5|9187.5|9185.5|9187.5|9185.5|9184.5|9182.5|1022
1752501600000|2025-07-14 14:00:00|9188.5|9186.5|9187.5|9185.5|9189.5|9187.5|9184.5|9182.5|631
1752501900000|2025-07-14 14:05:00|9188.5|9186.5|9189.5|9187.5|9191.5|9189.5|9186.5|9184.5|533
1752502200000|2025-07-14 14:10:00|9188.5|9186.5|9189|9187|9191.5|9189.5|9188.5|9186.5|697
1752502500000|2025-07-14 14:15:00|9189.5|9187.5|9188.5|9186.5|9192.5|9190.5|9187|9185|1452
1752502800000|2025-07-14 14:20:00|9187.5|9185.5|9187.5|9185.5|9190.5|9188.5|9185.5|9183.5|1053
1752503100000|2025-07-14 14:25:00|9188.5|9186.5|9185.5|9183.5|9189.5|9187.5|9185|9183|585
1752503400000|2025-07-14 14:30:00|9185|9183|9183.5|9181.5|9187.5|9185.5|9183.5|9181.5|637
1752503700000|2025-07-14 14:35:00|9184|9182|9181.5|9179.5|9184.5|9182.5|9181.5|9179.5|616
1752504000000|2025-07-14 14:40:00|9182.5|9180.5|9179.5|9177.5|9183.5|9181.5|9179.5|9177.5|734
1752504300000|2025-07-14 14:45:00|9180.5|9178.5|9182.5|9180.5|9183.5|9181.5|9180.5|9178.5|448
1752504600000|2025-07-14 14:50:00|9183.5|9181.5|9186.5|9184.5|9188.5|9186.5|9183.5|9181.5|1480
1752504900000|2025-07-14 14:55:00|9185.5|9183.5|9184.5|9182.5|9187.5|9185.5|9182.5|9180.5|526
1752505200000|2025-07-14 15:00:00|9185.5|9183.5|9180.5|9178.5|9185.5|9183.5|9180.5|9178.5|521
1752505500000|2025-07-14 15:05:00|9179.5|9177.5|9177.5|9175.5|9183.5|9181.5|9177.5|9175.5|1135
1752505800000|2025-07-14 15:10:00|9178.5|9176.5|9185.5|9183.5|9185.5|9183.5|9177.5|9175.5|2526
1752506100000|2025-07-14 15:15:00|9186.5|9184.5|9187.5|9185.5|9191|9189|9185.5|9183.5|1773
1752506400000|2025-07-14 15:20:00|9186.5|9184.5|9184|9182|9188|9186|9183.5|9181.5|578
1752506700000|2025-07-14 15:25:00|9184.5|9182.5|9185.5|9183.5|9187.5|9185.5|9184.5|9182.5|520
1752507000000|2025-07-14 15:30:00|9184.5|9182.5|9188.5|9186.5|9189.5|9187.5|9183.5|9181.5|822
1752507300000|2025-07-14 15:35:00|9187.5|9185.5|9188.5|9186.5|9190.5|9188.5|9187.5|9185.5|311
1752507600000|2025-07-14 15:40:00|9187.5|9185.5|9187.5|9185.5|9190.5|9188.5|9187.5|9185.5|351
1752507900000|2025-07-14 15:45:00|9186.5|9184.5|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|732
1752508200000|2025-07-14 15:50:00|9189.5|9187.5|9187.5|9185.5|9190|9188|9187.5|9185.5|208
1752508500000|2025-07-14 15:55:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9185.5|9183.5|202
1752508800000|2025-07-14 16:00:00|9185.5|9183.5|9184.5|9182.5|9186.5|9184.5|9184.5|9182.5|189
1752509100000|2025-07-14 16:05:00|9183.5|9181.5|9184.5|9182.5|9186|9184|9183.5|9181.5|489
1752509400000|2025-07-14 16:10:00|9185|9183|9186|9184|9191.5|9189.5|9184.5|9182.5|521
1752509700000|2025-07-14 16:15:00|9185.5|9183.5|9187.5|9185.5|9188.5|9186.5|9184.5|9182.5|178
1752510000000|2025-07-14 16:20:00|9187|9185|9187.5|9185.5|9189.5|9187.5|9186.5|9184.5|553
1752510300000|2025-07-14 16:25:00|9187|9185|9187.5|9185.5|9187.5|9185.5|9186.5|9184.5|163
1752510600000|2025-07-14 16:30:00|9188.5|9186.5|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|317
1752510900000|2025-07-14 16:35:00|9190.5|9188.5|9191.5|9189.5|9192.5|9190.5|9190.5|9188.5|104
1752511200000|2025-07-14 16:40:00|9192.5|9190.5|9191.5|9189.5|9193.5|9191.5|9191.5|9189.5|243
1752511500000|2025-07-14 16:45:00|9191|9189|9190.5|9188.5|9192.5|9190.5|9190|9188|219
1752511800000|2025-07-14 16:50:00|9190|9188|9190.5|9188.5|9190.5|9188.5|9190|9188|93
1752512100000|2025-07-14 16:55:00|9189.5|9187.5|9192|9190|9192|9190|9189.5|9187.5|234
1752562800000|2025-07-15 07:00:00|9194|9192|9192.5|9190.5|9195.5|9193.5|9187.5|9185.5|1265
1752563100000|2025-07-15 07:05:00|9193.5|9191.5|9197.5|9195.5|9200.5|9198.5|9193.5|9191.5|870
1752563400000|2025-07-15 07:10:00|9196.5|9194.5|9197.5|9195.5|9197.5|9195.5|9193.5|9191.5|703
1752563700000|2025-07-15 07:15:00|9198|9196|9197.5|9195.5|9199.5|9197.5|9196.5|9194.5|806
1752564000000|2025-07-15 07:20:00|9196.5|9194.5|9195.5|9193.5|9197.5|9195.5|9191.5|9189.5|465
1752564300000|2025-07-15 07:25:00|9194.5|9192.5|9199.5|9197.5|9201.5|9199.5|9194.5|9192.5|553
1752564600000|2025-07-15 07:30:00|9200|9198|9192.5|9190.5|9200.5|9198.5|9191.5|9189.5|774
1752564900000|2025-07-15 07:35:00|9193.5|9191.5|9194.5|9192.5|9197.5|9195.5|9190.5|9188.5|859
1752565200000|2025-07-15 07:40:00|9195.5|9193.5|9204.5|9202.5|9205.5|9203.5|9195.5|9193.5|579
1752565500000|2025-07-15 07:45:00|9205.5|9203.5|9209.5|9207.5|9212.5|9210.5|9205.5|9203.5|1864
1752565800000|2025-07-15 07:50:00|9208.5|9206.5|9205.5|9203.5|9209.5|9207.5|9204.5|9202.5|820
1752566100000|2025-07-15 07:55:00|9205|9203|9204.5|9202.5|9207.5|9205.5|9203.5|9201.5|356
1752566400000|2025-07-15 08:00:00|9203.5|9201.5|9206.5|9204.5|9208.5|9206.5|9203.5|9201.5|624
1752566700000|2025-07-15 08:05:00|9205.5|9203.5|9203.5|9201.5|9207.5|9205.5|9202.5|9200.5|375
1752567000000|2025-07-15 08:10:00|9204.5|9202.5|9207.5|9205.5|9207.5|9205.5|9201.5|9199.5|586
1752567300000|2025-07-15 08:15:00|9206.5|9204.5|9206.5|9204.5|9207.5|9205.5|9203.5|9201.5|569
1752567600000|2025-07-15 08:20:00|9206|9204|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|462
1752567900000|2025-07-15 08:25:00|9207.5|9205.5|9208.5|9206.5|9208.5|9206.5|9206.5|9204.5|499
1752568200000|2025-07-15 08:30:00|9209.5|9207.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|435
1752568500000|2025-07-15 08:35:00|9208|9206|9209.5|9207.5|9209.5|9207.5|9207.5|9205.5|335
1752568800000|2025-07-15 08:40:00|9209|9207|9208.5|9206.5|9210.5|9208.5|9206.5|9204.5|575
1752569100000|2025-07-15 08:45:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|230
1752569400000|2025-07-15 08:50:00|9206|9204|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|612
1752569700000|2025-07-15 08:55:00|9207.5|9205.5|9212.5|9210.5|9213|9211|9207|9205|2434
1752570000000|2025-07-15 09:00:00|9213|9211|9210.5|9208.5|9213.5|9211.5|9208.5|9206.5|2111
1752570300000|2025-07-15 09:05:00|9211|9209|9210|9208|9212.5|9210.5|9209.5|9207.5|641
1752570600000|2025-07-15 09:10:00|9210.5|9208.5|9212.5|9210.5|9213.5|9211.5|9210.5|9208.5|518
1752570900000|2025-07-15 09:15:00|9213.5|9211.5|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|584
1752571200000|2025-07-15 09:20:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9212|9210|1272
1752571500000|2025-07-15 09:25:00|9213.5|9211.5|9215.5|9213.5|9216.5|9214.5|9213.5|9211.5|805
1752571800000|2025-07-15 09:30:00|9214.5|9212.5|9214.5|9212.5|9214.5|9212.5|9213.5|9211.5|447
1752572100000|2025-07-15 09:35:00|9213.5|9211.5|9211.5|9209.5|9213.5|9211.5|9211.5|9209.5|764
1752572400000|2025-07-15 09:40:00|9210.5|9208.5|9209.5|9207.5|9211.5|9209.5|9208.5|9206.5|399
1752572700000|2025-07-15 09:45:00|9210.5|9208.5|9208.5|9206.5|9211.5|9209.5|9208.5|9206.5|567
1752573000000|2025-07-15 09:50:00|9209|9207|9210.5|9208.5|9210.5|9208.5|9207.5|9205.5|339
1752573300000|2025-07-15 09:55:00|9209.5|9207.5|9211.5|9209.5|9211.5|9209.5|9209.5|9207.5|216
1752573600000|2025-07-15 10:00:00|9210.5|9208.5|9208.5|9206.5|9210.5|9208.5|9207.5|9205.5|556
1752573900000|2025-07-15 10:05:00|9208|9206|9207.5|9205.5|9208.5|9206.5|9207.5|9205.5|393
1752574200000|2025-07-15 10:10:00|9207|9205|9208.5|9206.5|9208.5|9206.5|9206.5|9204.5|378
1752574500000|2025-07-15 10:15:00|9209.5|9207.5|9212.5|9210.5|9212.5|9210.5|9209.5|9207.5|646
1752574800000|2025-07-15 10:20:00|9211.5|9209.5|9212.5|9210.5|9212.5|9210.5|9211.5|9209.5|387
1752575100000|2025-07-15 10:25:00|9211.5|9209.5|9212.5|9210.5|9212.5|9210.5|9211.5|9209.5|268
1752575400000|2025-07-15 10:30:00|9213.5|9211.5|9216.5|9214.5|9218.5|9216.5|9213.5|9211.5|870
1752575700000|2025-07-15 10:35:00|9215.5|9213.5|9218.5|9216.5|9219.5|9217.5|9215.5|9213.5|786
1752576000000|2025-07-15 10:40:00|9217.5|9215.5|9216.5|9214.5|9217.5|9215.5|9216.5|9214.5|328
1752576300000|2025-07-15 10:45:00|9217.5|9215.5|9214.5|9212.5|9217.5|9215.5|9213.5|9211.5|605
1752576600000|2025-07-15 10:50:00|9215.5|9213.5|9214.5|9212.5|9216.5|9214.5|9212.5|9210.5|445
1752576900000|2025-07-15 10:55:00|9215.5|9213.5|9216.5|9214.5|9218|9216|9214.5|9212.5|1056
1752577200000|2025-07-15 11:00:00|9217.5|9215.5|9216.5|9214.5|9218.5|9216.5|9216.5|9214.5|373
1752577500000|2025-07-15 11:05:00|9215.5|9213.5|9211.5|9209.5|9215.5|9213.5|9211.5|9209.5|582
1752577800000|2025-07-15 11:10:00|9210.5|9208.5|9210.5|9208.5|9210.5|9208.5|9208.5|9206.5|727
1752578100000|2025-07-15 11:15:00|9211.5|9209.5|9208.5|9206.5|9211.5|9209.5|9207|9205|854
1752578400000|2025-07-15 11:20:00|9208|9206|9211.5|9209.5|9211.5|9209.5|9208|9206|596
1752578700000|2025-07-15 11:25:00|9210.5|9208.5|9209.5|9207.5|9211.5|9209.5|9209.5|9207.5|167
1752579000000|2025-07-15 11:30:00|9210|9208|9210.5|9208.5|9213.5|9211.5|9209.5|9207.5|516
1752579300000|2025-07-15 11:35:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|265
1752579600000|2025-07-15 11:40:00|9210.5|9208.5|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|568
1752579900000|2025-07-15 11:45:00|9208.5|9206.5|9206.5|9204.5|9208.5|9206.5|9204.5|9202.5|1141
1752580200000|2025-07-15 11:50:00|9207.5|9205.5|9204.5|9202.5|9207.5|9205.5|9204.5|9202.5|377
1752580500000|2025-07-15 11:55:00|9205.5|9203.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|385
1752580800000|2025-07-15 12:00:00|9205.5|9203.5|9208.5|9206.5|9208.5|9206.5|9203.5|9201.5|551
1752581100000|2025-07-15 12:05:00|9207.5|9205.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|817
1752581400000|2025-07-15 12:10:00|9205|9203|9206.5|9204.5|9207.5|9205.5|9205|9203|637
1752581700000|2025-07-15 12:15:00|9205.5|9203.5|9203.5|9201.5|9207|9205|9202.5|9200.5|431
1752582000000|2025-07-15 12:20:00|9203|9201|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|715
1752582300000|2025-07-15 12:25:00|9203.5|9201.5|9206|9204|9206|9204|9202.5|9200.5|916
1752582600000|2025-07-15 12:30:00|9211.5|9208.5|9219|9217|9220.5|9218.5|9208|9206|3008
1752582900000|2025-07-15 12:35:00|9219.5|9217.5|9199.5|9197.5|9220.5|9218.5|9199.5|9197.5|1505
1752583200000|2025-07-15 12:40:00|9200.5|9198.5|9205.5|9203.5|9206.5|9204.5|9200.5|9198.5|1020
1752583500000|2025-07-15 12:45:00|9206.5|9204.5|9208.5|9206.5|9211.5|9209.5|9202.5|9200.5|604
1752583800000|2025-07-15 12:50:00|9209.5|9207.5|9219.5|9217.5|9221.5|9219.5|9209.5|9207.5|1070
1752584100000|2025-07-15 12:55:00|9220|9218|9219.5|9217.5|9224.5|9222.5|9218.5|9216.5|1124
1752584400000|2025-07-15 13:00:00|9220.5|9218.5|9220.5|9218.5|9220.5|9218.5|9214.5|9212.5|1068
1752584700000|2025-07-15 13:05:00|9220|9218|9217.5|9215.5|9222.5|9220.5|9216.5|9214.5|820
1752585000000|2025-07-15 13:10:00|9216.5|9214.5|9216.5|9214.5|9217.5|9215.5|9213.5|9211.5|721
1752585300000|2025-07-15 13:15:00|9215.5|9213.5|9208.5|9206.5|9215.5|9213.5|9206.5|9204.5|446
1752585600000|2025-07-15 13:20:00|9209.5|9207.5|9211.5|9209.5|9215.5|9213.5|9207.5|9205.5|915
1752585900000|2025-07-15 13:25:00|9210.5|9208.5|9209.5|9207.5|9212.5|9210.5|9209.5|9207.5|686
1752586200000|2025-07-15 13:30:00|9207.5|9205.5|9200|9198|9209.5|9207.5|9199.5|9197.5|856
1752586500000|2025-07-15 13:35:00|9199.5|9197.5|9195.5|9193.5|9200|9198|9195.5|9193.5|1437
1752586800000|2025-07-15 13:40:00|9196.5|9194.5|9195.5|9193.5|9197.5|9195.5|9193.5|9191.5|802
1752587100000|2025-07-15 13:45:00|9194.5|9192.5|9200.5|9198.5|9201.5|9199.5|9194.5|9192.5|869
1752587400000|2025-07-15 13:50:00|9201.5|9199.5|9198.5|9196.5|9201.5|9199.5|9197.5|9195.5|982
1752587700000|2025-07-15 13:55:00|9198|9196|9194|9192|9198.5|9196.5|9193.5|9191.5|1045
1752588000000|2025-07-15 14:00:00|9193.5|9191.5|9187.5|9185.5|9193.5|9191.5|9186.5|9184.5|1189
1752588300000|2025-07-15 14:05:00|9186.5|9184.5|9187.5|9185.5|9190.5|9188.5|9184.5|9182.5|1597
1752588600000|2025-07-15 14:10:00|9186.5|9184.5|9187.5|9185.5|9188.5|9186.5|9184.5|9182.5|1554
1752588900000|2025-07-15 14:15:00|9186.5|9184.5|9173.5|9171.5|9186.5|9184.5|9172.5|9170.5|2769
1752589200000|2025-07-15 14:20:00|9172.5|9170.5|9171.5|9169.5|9177.5|9175.5|9171.5|9169.5|1606
1752589500000|2025-07-15 14:25:00|9172.5|9170.5|9142.5|9140.5|9173.5|9171.5|9142.5|9140.5|4926
1752589800000|2025-07-15 14:30:00|9143.5|9141.5|9154.5|9152.5|9157.5|9155.5|9142.5|9140.5|6534
1752590100000|2025-07-15 14:35:00|9155.5|9153.5|9156.5|9154.5|9158.5|9156.5|9149.5|9147.5|2897
1752590400000|2025-07-15 14:40:00|9155.5|9153.5|9148.5|9146.5|9155.5|9153.5|9147.5|9145.5|1803
1752590700000|2025-07-15 14:45:00|9147.5|9145.5|9150|9148|9150|9148|9142.5|9140.5|1839
1752591000000|2025-07-15 14:50:00|9149.5|9147.5|9148.5|9146.5|9152.5|9150.5|9145.5|9143.5|2159
1752591300000|2025-07-15 14:55:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9145.5|9143.5|1764
1752591600000|2025-07-15 15:00:00|9148.5|9146.5|9148.5|9146.5|9150.5|9148.5|9147|9145|1943
1752591900000|2025-07-15 15:05:00|9148|9146|9152.5|9150.5|9154.5|9152.5|9148|9146|2029
1752592200000|2025-07-15 15:10:00|9153.5|9151.5|9154.5|9152.5|9159.5|9157.5|9151.5|9149.5|2973
1752592500000|2025-07-15 15:15:00|9153.5|9151.5|9156.5|9154.5|9158.5|9156.5|9153.5|9151.5|3874
1752592800000|2025-07-15 15:20:00|9156|9154|9152.5|9150.5|9158.5|9156.5|9152.5|9150.5|1177
1752593100000|2025-07-15 15:25:00|9152|9150|9152.5|9150.5|9153.5|9151.5|9150.5|9148.5|765
1752593400000|2025-07-15 15:30:00|9151.5|9149.5|9151.5|9149.5|9153.5|9151.5|9149|9147|1163
1752593700000|2025-07-15 15:35:00|9150.5|9148.5|9154.5|9152.5|9155.5|9153.5|9150.5|9148.5|1027
1752594000000|2025-07-15 15:40:00|9155.5|9153.5|9158.5|9156.5|9160.5|9158.5|9154.5|9152.5|807
1752594300000|2025-07-15 15:45:00|9159|9157|9163.5|9161.5|9164.5|9162.5|9159|9157|986
1752594600000|2025-07-15 15:50:00|9164.5|9162.5|9165|9163|9165.5|9163.5|9163.5|9161.5|444
1752594900000|2025-07-15 15:55:00|9164.5|9162.5|9162.5|9160.5|9166.5|9164.5|9160.5|9158.5|923
1752595200000|2025-07-15 16:00:00|9163.5|9161.5|9162.5|9160.5|9166|9164|9162.5|9160.5|1182
1752595500000|2025-07-15 16:05:00|9163.5|9161.5|9163.5|9161.5|9164.5|9162.5|9161.5|9159.5|639
1752595800000|2025-07-15 16:10:00|9162.5|9160.5|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|390
1752596100000|2025-07-15 16:15:00|9162.5|9160.5|9163|9161|9164.5|9162.5|9162.5|9160.5|376
1752596400000|2025-07-15 16:20:00|9162.5|9160.5|9164.5|9162.5|9165.5|9163.5|9162.5|9160.5|483
1752596700000|2025-07-15 16:25:00|9163.5|9161.5|9161.5|9159.5|9164.5|9162.5|9161.5|9159.5|618
1752597000000|2025-07-15 16:30:00|9161|9159|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|185
1752597300000|2025-07-15 16:35:00|9159.5|9157.5|9156.5|9154.5|9161|9159|9156.5|9154.5|229
1752597600000|2025-07-15 16:40:00|9157|9155|9159.5|9157.5|9159.5|9157.5|9156.5|9154.5|328
1752597900000|2025-07-15 16:45:00|9158.5|9156.5|9157.5|9155.5|9159|9157|9157.5|9155.5|178
1752598200000|2025-07-15 16:50:00|9158|9156|9157.5|9155.5|9159.5|9157.5|9157.5|9155.5|242
1752598500000|2025-07-15 16:55:00|9157|9155|9160|9158|9161|9159|9157|9155|402
1752562800000|2025-07-15 07:00:00|9194|9192|9192.5|9190.5|9195.5|9193.5|9187.5|9185.5|1265
1752563100000|2025-07-15 07:05:00|9193.5|9191.5|9197.5|9195.5|9200.5|9198.5|9193.5|9191.5|870
1752563400000|2025-07-15 07:10:00|9196.5|9194.5|9197.5|9195.5|9197.5|9195.5|9193.5|9191.5|703
1752563700000|2025-07-15 07:15:00|9198|9196|9197.5|9195.5|9199.5|9197.5|9196.5|9194.5|806
1752564000000|2025-07-15 07:20:00|9196.5|9194.5|9195.5|9193.5|9197.5|9195.5|9191.5|9189.5|465
1752564300000|2025-07-15 07:25:00|9194.5|9192.5|9199.5|9197.5|9201.5|9199.5|9194.5|9192.5|553
1752564600000|2025-07-15 07:30:00|9200|9198|9192.5|9190.5|9200.5|9198.5|9191.5|9189.5|774
1752564900000|2025-07-15 07:35:00|9193.5|9191.5|9194.5|9192.5|9197.5|9195.5|9190.5|9188.5|859
1752565200000|2025-07-15 07:40:00|9195.5|9193.5|9204.5|9202.5|9205.5|9203.5|9195.5|9193.5|579
1752565500000|2025-07-15 07:45:00|9205.5|9203.5|9209.5|9207.5|9212.5|9210.5|9205.5|9203.5|1864
1752565800000|2025-07-15 07:50:00|9208.5|9206.5|9205.5|9203.5|9209.5|9207.5|9204.5|9202.5|820
1752566100000|2025-07-15 07:55:00|9205|9203|9204.5|9202.5|9207.5|9205.5|9203.5|9201.5|356
1752566400000|2025-07-15 08:00:00|9203.5|9201.5|9206.5|9204.5|9208.5|9206.5|9203.5|9201.5|624
1752566700000|2025-07-15 08:05:00|9205.5|9203.5|9203.5|9201.5|9207.5|9205.5|9202.5|9200.5|375
1752567000000|2025-07-15 08:10:00|9204.5|9202.5|9207.5|9205.5|9207.5|9205.5|9201.5|9199.5|586
1752567300000|2025-07-15 08:15:00|9206.5|9204.5|9206.5|9204.5|9207.5|9205.5|9203.5|9201.5|569
1752567600000|2025-07-15 08:20:00|9206|9204|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|462
1752567900000|2025-07-15 08:25:00|9207.5|9205.5|9208.5|9206.5|9208.5|9206.5|9206.5|9204.5|499
1752568200000|2025-07-15 08:30:00|9209.5|9207.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|435
1752568500000|2025-07-15 08:35:00|9208|9206|9209.5|9207.5|9209.5|9207.5|9207.5|9205.5|335
1752568800000|2025-07-15 08:40:00|9209|9207|9208.5|9206.5|9210.5|9208.5|9206.5|9204.5|575
1752569100000|2025-07-15 08:45:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|230
1752569400000|2025-07-15 08:50:00|9206|9204|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|612
1752569700000|2025-07-15 08:55:00|9207.5|9205.5|9212.5|9210.5|9213|9211|9207|9205|2434
1752570000000|2025-07-15 09:00:00|9213|9211|9210.5|9208.5|9213.5|9211.5|9208.5|9206.5|2111
1752570300000|2025-07-15 09:05:00|9211|9209|9210|9208|9212.5|9210.5|9209.5|9207.5|641
1752570600000|2025-07-15 09:10:00|9210.5|9208.5|9212.5|9210.5|9213.5|9211.5|9210.5|9208.5|518
1752570900000|2025-07-15 09:15:00|9213.5|9211.5|9213.5|9211.5|9213.5|9211.5|9209.5|9207.5|584
1752571200000|2025-07-15 09:20:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9212|9210|1272
1752571500000|2025-07-15 09:25:00|9213.5|9211.5|9215.5|9213.5|9216.5|9214.5|9213.5|9211.5|805
1752571800000|2025-07-15 09:30:00|9214.5|9212.5|9214.5|9212.5|9214.5|9212.5|9213.5|9211.5|447
1752572100000|2025-07-15 09:35:00|9213.5|9211.5|9211.5|9209.5|9213.5|9211.5|9211.5|9209.5|764
1752572400000|2025-07-15 09:40:00|9210.5|9208.5|9209.5|9207.5|9211.5|9209.5|9208.5|9206.5|399
1752572700000|2025-07-15 09:45:00|9210.5|9208.5|9208.5|9206.5|9211.5|9209.5|9208.5|9206.5|567
1752573000000|2025-07-15 09:50:00|9209|9207|9210.5|9208.5|9210.5|9208.5|9207.5|9205.5|339
1752573300000|2025-07-15 09:55:00|9209.5|9207.5|9211.5|9209.5|9211.5|9209.5|9209.5|9207.5|216
1752573600000|2025-07-15 10:00:00|9210.5|9208.5|9208.5|9206.5|9210.5|9208.5|9207.5|9205.5|556
1752573900000|2025-07-15 10:05:00|9208|9206|9207.5|9205.5|9208.5|9206.5|9207.5|9205.5|393
1752574200000|2025-07-15 10:10:00|9207|9205|9208.5|9206.5|9208.5|9206.5|9206.5|9204.5|378
1752574500000|2025-07-15 10:15:00|9209.5|9207.5|9212.5|9210.5|9212.5|9210.5|9209.5|9207.5|646
1752574800000|2025-07-15 10:20:00|9211.5|9209.5|9212.5|9210.5|9212.5|9210.5|9211.5|9209.5|387
1752575100000|2025-07-15 10:25:00|9211.5|9209.5|9212.5|9210.5|9212.5|9210.5|9211.5|9209.5|268
1752575400000|2025-07-15 10:30:00|9213.5|9211.5|9216.5|9214.5|9218.5|9216.5|9213.5|9211.5|870
1752575700000|2025-07-15 10:35:00|9215.5|9213.5|9218.5|9216.5|9219.5|9217.5|9215.5|9213.5|786
1752576000000|2025-07-15 10:40:00|9217.5|9215.5|9216.5|9214.5|9217.5|9215.5|9216.5|9214.5|328
1752576300000|2025-07-15 10:45:00|9217.5|9215.5|9214.5|9212.5|9217.5|9215.5|9213.5|9211.5|605
1752576600000|2025-07-15 10:50:00|9215.5|9213.5|9214.5|9212.5|9216.5|9214.5|9212.5|9210.5|445
1752576900000|2025-07-15 10:55:00|9215.5|9213.5|9216.5|9214.5|9218|9216|9214.5|9212.5|1056
1752577200000|2025-07-15 11:00:00|9217.5|9215.5|9216.5|9214.5|9218.5|9216.5|9216.5|9214.5|373
1752577500000|2025-07-15 11:05:00|9215.5|9213.5|9211.5|9209.5|9215.5|9213.5|9211.5|9209.5|582
1752577800000|2025-07-15 11:10:00|9210.5|9208.5|9210.5|9208.5|9210.5|9208.5|9208.5|9206.5|727
1752578100000|2025-07-15 11:15:00|9211.5|9209.5|9208.5|9206.5|9211.5|9209.5|9207|9205|854
1752578400000|2025-07-15 11:20:00|9208|9206|9211.5|9209.5|9211.5|9209.5|9208|9206|596
1752578700000|2025-07-15 11:25:00|9210.5|9208.5|9209.5|9207.5|9211.5|9209.5|9209.5|9207.5|167
1752579000000|2025-07-15 11:30:00|9210|9208|9210.5|9208.5|9213.5|9211.5|9209.5|9207.5|516
1752579300000|2025-07-15 11:35:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|265
1752579600000|2025-07-15 11:40:00|9210.5|9208.5|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|568
1752579900000|2025-07-15 11:45:00|9208.5|9206.5|9206.5|9204.5|9208.5|9206.5|9204.5|9202.5|1141
1752580200000|2025-07-15 11:50:00|9207.5|9205.5|9204.5|9202.5|9207.5|9205.5|9204.5|9202.5|377
1752580500000|2025-07-15 11:55:00|9205.5|9203.5|9206.5|9204.5|9207.5|9205.5|9204.5|9202.5|385
1752580800000|2025-07-15 12:00:00|9205.5|9203.5|9208.5|9206.5|9208.5|9206.5|9203.5|9201.5|551
1752581100000|2025-07-15 12:05:00|9207.5|9205.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|817
1752581400000|2025-07-15 12:10:00|9205|9203|9206.5|9204.5|9207.5|9205.5|9205|9203|637
1752581700000|2025-07-15 12:15:00|9205.5|9203.5|9203.5|9201.5|9207|9205|9202.5|9200.5|431
1752582000000|2025-07-15 12:20:00|9203|9201|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|715
1752582300000|2025-07-15 12:25:00|9203.5|9201.5|9206|9204|9206|9204|9202.5|9200.5|916
1752582600000|2025-07-15 12:30:00|9211.5|9208.5|9219|9217|9220.5|9218.5|9208|9206|3008
1752582900000|2025-07-15 12:35:00|9219.5|9217.5|9199.5|9197.5|9220.5|9218.5|9199.5|9197.5|1505
1752583200000|2025-07-15 12:40:00|9200.5|9198.5|9205.5|9203.5|9206.5|9204.5|9200.5|9198.5|1020
1752583500000|2025-07-15 12:45:00|9206.5|9204.5|9208.5|9206.5|9211.5|9209.5|9202.5|9200.5|604
1752583800000|2025-07-15 12:50:00|9209.5|9207.5|9219.5|9217.5|9221.5|9219.5|9209.5|9207.5|1070
1752584100000|2025-07-15 12:55:00|9220|9218|9219.5|9217.5|9224.5|9222.5|9218.5|9216.5|1124
1752584400000|2025-07-15 13:00:00|9220.5|9218.5|9220.5|9218.5|9220.5|9218.5|9214.5|9212.5|1068
1752584700000|2025-07-15 13:05:00|9220|9218|9217.5|9215.5|9222.5|9220.5|9216.5|9214.5|820
1752585000000|2025-07-15 13:10:00|9216.5|9214.5|9216.5|9214.5|9217.5|9215.5|9213.5|9211.5|721
1752585300000|2025-07-15 13:15:00|9215.5|9213.5|9208.5|9206.5|9215.5|9213.5|9206.5|9204.5|446
1752585600000|2025-07-15 13:20:00|9209.5|9207.5|9211.5|9209.5|9215.5|9213.5|9207.5|9205.5|915
1752585900000|2025-07-15 13:25:00|9210.5|9208.5|9209.5|9207.5|9212.5|9210.5|9209.5|9207.5|686
1752586200000|2025-07-15 13:30:00|9207.5|9205.5|9200|9198|9209.5|9207.5|9199.5|9197.5|856
1752586500000|2025-07-15 13:35:00|9199.5|9197.5|9195.5|9193.5|9200|9198|9195.5|9193.5|1437
1752586800000|2025-07-15 13:40:00|9196.5|9194.5|9195.5|9193.5|9197.5|9195.5|9193.5|9191.5|802
1752587100000|2025-07-15 13:45:00|9194.5|9192.5|9200.5|9198.5|9201.5|9199.5|9194.5|9192.5|869
1752587400000|2025-07-15 13:50:00|9201.5|9199.5|9198.5|9196.5|9201.5|9199.5|9197.5|9195.5|982
1752587700000|2025-07-15 13:55:00|9198|9196|9194|9192|9198.5|9196.5|9193.5|9191.5|1045
1752588000000|2025-07-15 14:00:00|9193.5|9191.5|9187.5|9185.5|9193.5|9191.5|9186.5|9184.5|1189
1752588300000|2025-07-15 14:05:00|9186.5|9184.5|9187.5|9185.5|9190.5|9188.5|9184.5|9182.5|1597
1752588600000|2025-07-15 14:10:00|9186.5|9184.5|9187.5|9185.5|9188.5|9186.5|9184.5|9182.5|1554
1752588900000|2025-07-15 14:15:00|9186.5|9184.5|9173.5|9171.5|9186.5|9184.5|9172.5|9170.5|2769
1752589200000|2025-07-15 14:20:00|9172.5|9170.5|9171.5|9169.5|9177.5|9175.5|9171.5|9169.5|1606
1752589500000|2025-07-15 14:25:00|9172.5|9170.5|9142.5|9140.5|9173.5|9171.5|9142.5|9140.5|4926
1752589800000|2025-07-15 14:30:00|9143.5|9141.5|9154.5|9152.5|9157.5|9155.5|9142.5|9140.5|6534
1752590100000|2025-07-15 14:35:00|9155.5|9153.5|9156.5|9154.5|9158.5|9156.5|9149.5|9147.5|2897
1752590400000|2025-07-15 14:40:00|9155.5|9153.5|9148.5|9146.5|9155.5|9153.5|9147.5|9145.5|1803
1752590700000|2025-07-15 14:45:00|9147.5|9145.5|9150|9148|9150|9148|9142.5|9140.5|1839
1752591000000|2025-07-15 14:50:00|9149.5|9147.5|9148.5|9146.5|9152.5|9150.5|9145.5|9143.5|2159
1752591300000|2025-07-15 14:55:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9145.5|9143.5|1764
1752591600000|2025-07-15 15:00:00|9148.5|9146.5|9148.5|9146.5|9150.5|9148.5|9147|9145|1943
1752591900000|2025-07-15 15:05:00|9148|9146|9152.5|9150.5|9154.5|9152.5|9148|9146|2029
1752592200000|2025-07-15 15:10:00|9153.5|9151.5|9154.5|9152.5|9159.5|9157.5|9151.5|9149.5|2973
1752592500000|2025-07-15 15:15:00|9153.5|9151.5|9156.5|9154.5|9158.5|9156.5|9153.5|9151.5|3874
1752592800000|2025-07-15 15:20:00|9156|9154|9152.5|9150.5|9158.5|9156.5|9152.5|9150.5|1177
1752593100000|2025-07-15 15:25:00|9152|9150|9152.5|9150.5|9153.5|9151.5|9150.5|9148.5|765
1752593400000|2025-07-15 15:30:00|9151.5|9149.5|9151.5|9149.5|9153.5|9151.5|9149|9147|1163
1752593700000|2025-07-15 15:35:00|9150.5|9148.5|9154.5|9152.5|9155.5|9153.5|9150.5|9148.5|1027
1752594000000|2025-07-15 15:40:00|9155.5|9153.5|9158.5|9156.5|9160.5|9158.5|9154.5|9152.5|807
1752594300000|2025-07-15 15:45:00|9159|9157|9163.5|9161.5|9164.5|9162.5|9159|9157|986
1752594600000|2025-07-15 15:50:00|9164.5|9162.5|9165|9163|9165.5|9163.5|9163.5|9161.5|444
1752594900000|2025-07-15 15:55:00|9164.5|9162.5|9162.5|9160.5|9166.5|9164.5|9160.5|9158.5|923
1752595200000|2025-07-15 16:00:00|9163.5|9161.5|9162.5|9160.5|9166|9164|9162.5|9160.5|1182
1752595500000|2025-07-15 16:05:00|9163.5|9161.5|9163.5|9161.5|9164.5|9162.5|9161.5|9159.5|639
1752595800000|2025-07-15 16:10:00|9162.5|9160.5|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|390
1752596100000|2025-07-15 16:15:00|9162.5|9160.5|9163|9161|9164.5|9162.5|9162.5|9160.5|376
1752596400000|2025-07-15 16:20:00|9162.5|9160.5|9164.5|9162.5|9165.5|9163.5|9162.5|9160.5|483
1752596700000|2025-07-15 16:25:00|9163.5|9161.5|9161.5|9159.5|9164.5|9162.5|9161.5|9159.5|618
1752597000000|2025-07-15 16:30:00|9161|9159|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|185
1752597300000|2025-07-15 16:35:00|9159.5|9157.5|9156.5|9154.5|9161|9159|9156.5|9154.5|229
1752597600000|2025-07-15 16:40:00|9157|9155|9159.5|9157.5|9159.5|9157.5|9156.5|9154.5|328
1752597900000|2025-07-15 16:45:00|9158.5|9156.5|9157.5|9155.5|9159|9157|9157.5|9155.5|178
1752598200000|2025-07-15 16:50:00|9158|9156|9157.5|9155.5|9159.5|9157.5|9157.5|9155.5|242
1752598500000|2025-07-15 16:55:00|9157|9155|9160|9158|9161|9159|9157|9155|402
1752649200000|2025-07-16 07:00:00|9135|9133|9140.5|9138.5|9144.5|9142.5|9132|9130|2821
1752649500000|2025-07-16 07:05:00|9141.5|9139.5|9140.5|9138.5|9145.5|9143.5|9140.5|9138.5|1287
1752649800000|2025-07-16 07:10:00|9141.5|9139.5|9139.5|9137.5|9142.5|9140.5|9135.5|9133.5|1390
1752650100000|2025-07-16 07:15:00|9138.5|9136.5|9138.5|9136.5|9141.5|9139.5|9138.5|9136.5|1619
1752650400000|2025-07-16 07:20:00|9139.5|9137.5|9133.5|9131.5|9139.5|9137.5|9132.5|9130.5|1486
1752650700000|2025-07-16 07:25:00|9132.5|9130.5|9135.5|9133.5|9135.5|9133.5|9132.5|9130.5|980
1752651000000|2025-07-16 07:30:00|9134.5|9132.5|9133.5|9131.5|9135.5|9133.5|9132.5|9130.5|948
1752651300000|2025-07-16 07:35:00|9134.5|9132.5|9129.5|9127.5|9134.5|9132.5|9129.5|9127.5|1527
1752651600000|2025-07-16 07:40:00|9129|9127|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|1053
1752651900000|2025-07-16 07:45:00|9128.5|9126.5|9123.5|9121.5|9128.5|9126.5|9121.5|9119.5|2290
1752652200000|2025-07-16 07:50:00|9123|9121|9121.5|9119.5|9123|9121|9118.5|9116.5|1479
1752652500000|2025-07-16 07:55:00|9122|9120|9126.5|9124.5|9129.5|9127.5|9121.5|9119.5|1276
1752652800000|2025-07-16 08:00:00|9127|9125|9124.5|9122.5|9127|9125|9123.5|9121.5|1040
1752653100000|2025-07-16 08:05:00|9123.5|9121.5|9126.5|9124.5|9127.5|9125.5|9123.5|9121.5|509
1752653400000|2025-07-16 08:10:00|9125.5|9123.5|9130.5|9128.5|9132.5|9130.5|9125.5|9123.5|1050
1752653700000|2025-07-16 08:15:00|9131.5|9129.5|9129.5|9127.5|9132|9130|9128.5|9126.5|956
1752654000000|2025-07-16 08:20:00|9130.5|9128.5|9129.5|9127.5|9131.5|9129.5|9128.5|9126.5|739
1752654300000|2025-07-16 08:25:00|9128.5|9126.5|9127.5|9125.5|9130.5|9128.5|9126.5|9124.5|688
1752654600000|2025-07-16 08:30:00|9128.5|9126.5|9132.5|9130.5|9133|9131|9128.5|9126.5|1181
1752654900000|2025-07-16 08:35:00|9133|9131|9135.5|9133.5|9138.5|9136.5|9133|9131|781
1752655200000|2025-07-16 08:40:00|9136|9134|9133.5|9131.5|9136.5|9134.5|9132.5|9130.5|1083
1752655500000|2025-07-16 08:45:00|9133|9131|9135.5|9133.5|9135.5|9133.5|9132.5|9130.5|1267
1752655800000|2025-07-16 08:50:00|9134.5|9132.5|9135.5|9133.5|9138.5|9136.5|9134.5|9132.5|1317
1752656100000|2025-07-16 08:55:00|9136.5|9134.5|9130.5|9128.5|9137.5|9135.5|9130.5|9128.5|3044
1752656400000|2025-07-16 09:00:00|9131.5|9129.5|9131.5|9129.5|9132.5|9130.5|9127.5|9125.5|3224
1752656700000|2025-07-16 09:05:00|9130.5|9128.5|9130.5|9128.5|9131.5|9129.5|9129.5|9127.5|1805
1752657000000|2025-07-16 09:10:00|9131.5|9129.5|9135.5|9133.5|9137.5|9135.5|9130.5|9128.5|1375
1752657300000|2025-07-16 09:15:00|9134.5|9132.5|9134.5|9132.5|9136.5|9134.5|9133.5|9131.5|796
1752657600000|2025-07-16 09:20:00|9135|9133|9137.5|9135.5|9137.5|9135.5|9134.5|9132.5|375
1752657900000|2025-07-16 09:25:00|9136.5|9134.5|9138.5|9136.5|9139.5|9137.5|9136.5|9134.5|1153
1752658200000|2025-07-16 09:30:00|9137.5|9135.5|9143.5|9141.5|9143.5|9141.5|9137.5|9135.5|1349
1752658500000|2025-07-16 09:35:00|9143|9141|9147.5|9145.5|9147.5|9145.5|9143|9141|1051
1752658800000|2025-07-16 09:40:00|9146.5|9144.5|9144.5|9142.5|9147.5|9145.5|9142.5|9140.5|1288
1752659100000|2025-07-16 09:45:00|9145|9143|9144.5|9142.5|9145.5|9143.5|9142.5|9140.5|986
1752659400000|2025-07-16 09:50:00|9143.5|9141.5|9145.5|9143.5|9145.5|9143.5|9143.5|9141.5|388
1752659700000|2025-07-16 09:55:00|9146.5|9144.5|9146|9144|9148.5|9146.5|9145.5|9143.5|298
1752660000000|2025-07-16 10:00:00|9145.5|9143.5|9145|9143|9146.5|9144.5|9143|9141|563
1752660300000|2025-07-16 10:05:00|9144.5|9142.5|9145.5|9143.5|9146.5|9144.5|9142.5|9140.5|791
1752660600000|2025-07-16 10:10:00|9146|9144|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|605
1752660900000|2025-07-16 10:15:00|9147.5|9145.5|9146.5|9144.5|9149.5|9147.5|9145.5|9143.5|542
1752661200000|2025-07-16 10:20:00|9147.5|9145.5|9146.5|9144.5|9148.5|9146.5|9145.5|9143.5|870
1752661500000|2025-07-16 10:25:00|9145.5|9143.5|9145.5|9143.5|9146.5|9144.5|9145.5|9143.5|367
1752661800000|2025-07-16 10:30:00|9146.5|9144.5|9145|9143|9147.5|9145.5|9143.5|9141.5|1389
1752662100000|2025-07-16 10:35:00|9144.5|9142.5|9147.5|9145.5|9148.5|9146.5|9144.5|9142.5|597
1752662400000|2025-07-16 10:40:00|9148.5|9146.5|9152.5|9150.5|9152.5|9150.5|9147.5|9145.5|715
1752662700000|2025-07-16 10:45:00|9151.5|9149.5|9151.5|9149.5|9153.5|9151.5|9151.5|9149.5|777
1752663000000|2025-07-16 10:50:00|9152.5|9150.5|9146.5|9144.5|9153.5|9151.5|9146.5|9144.5|507
1752663300000|2025-07-16 10:55:00|9145.5|9143.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|739
1752663600000|2025-07-16 11:00:00|9144.5|9142.5|9153.5|9151.5|9153.5|9151.5|9144.5|9142.5|814
1752663900000|2025-07-16 11:05:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9150.5|9148.5|586
1752664200000|2025-07-16 11:10:00|9150.5|9148.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|646
1752664500000|2025-07-16 11:15:00|9151.5|9149.5|9145.5|9143.5|9151.5|9149.5|9145.5|9143.5|402
1752664800000|2025-07-16 11:20:00|9145|9143|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|299
1752665100000|2025-07-16 11:25:00|9144.5|9142.5|9142.5|9140.5|9144.5|9142.5|9141|9139|430
1752665400000|2025-07-16 11:30:00|9143.5|9141.5|9142.5|9140.5|9143.5|9141.5|9140.5|9138.5|377
1752665700000|2025-07-16 11:35:00|9143.5|9141.5|9142.5|9140.5|9144.5|9142.5|9140.5|9138.5|382
1752666000000|2025-07-16 11:40:00|9142|9140|9142.5|9140.5|9143.5|9141.5|9141.5|9139.5|332
1752666300000|2025-07-16 11:45:00|9143.5|9141.5|9142.5|9140.5|9143.5|9141.5|9142.5|9140.5|171
1752666600000|2025-07-16 11:50:00|9143.5|9141.5|9147.5|9145.5|9148.5|9146.5|9142.5|9140.5|549
1752666900000|2025-07-16 11:55:00|9148.5|9146.5|9146.5|9144.5|9148.5|9146.5|9146.5|9144.5|221
1752667200000|2025-07-16 12:00:00|9147.5|9145.5|9146|9144|9150.5|9148.5|9145.5|9143.5|787
1752667500000|2025-07-16 12:05:00|9146.5|9144.5|9149.5|9147.5|9150.5|9148.5|9145.5|9143.5|386
1752667800000|2025-07-16 12:10:00|9150.5|9148.5|9150.5|9148.5|9151|9149|9148.5|9146.5|355
1752668100000|2025-07-16 12:15:00|9151|9149|9154.5|9152.5|9155.5|9153.5|9150.5|9148.5|609
1752668400000|2025-07-16 12:20:00|9153.5|9151.5|9150.5|9148.5|9153.5|9151.5|9149.5|9147.5|505
1752668700000|2025-07-16 12:25:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9150.5|9148.5|338
1752669000000|2025-07-16 12:30:00|9157|9155|9160.5|9158.5|9163.5|9161.5|9154.5|9152.5|1678
1752669300000|2025-07-16 12:35:00|9161|9159|9158.5|9156.5|9164.5|9162.5|9158.5|9156.5|1015
1752669600000|2025-07-16 12:40:00|9157.5|9155.5|9160.5|9158.5|9163.5|9161.5|9156.5|9154.5|889
1752669900000|2025-07-16 12:45:00|9161.5|9159.5|9159.5|9157.5|9162.5|9160.5|9158.5|9156.5|609
1752670200000|2025-07-16 12:50:00|9158.5|9156.5|9155.5|9153.5|9159.5|9157.5|9153|9151|975
1752670500000|2025-07-16 12:55:00|9154.5|9152.5|9156.5|9154.5|9157.5|9155.5|9154.5|9152.5|539
1752670800000|2025-07-16 13:00:00|9156|9154|9154.5|9152.5|9156.5|9154.5|9151.5|9149.5|1302
1752671100000|2025-07-16 13:05:00|9155.5|9153.5|9159.5|9157.5|9159.5|9157.5|9155.5|9153.5|375
1752671400000|2025-07-16 13:10:00|9160|9158|9159.5|9157.5|9161.5|9159.5|9158.5|9156.5|409
1752671700000|2025-07-16 13:15:00|9161|9159|9164.5|9162.5|9165.5|9163.5|9158.5|9156.5|1328
1752672000000|2025-07-16 13:20:00|9163.5|9161.5|9167.5|9165.5|9170.5|9168.5|9163.5|9161.5|1585
1752672300000|2025-07-16 13:25:00|9168|9166|9163.5|9161.5|9168.5|9166.5|9163.5|9161.5|513
1752672600000|2025-07-16 13:30:00|9162.5|9160.5|9163.5|9161.5|9168.5|9166.5|9162.5|9160.5|1219
1752672900000|2025-07-16 13:35:00|9164.5|9162.5|9169.5|9167.5|9170.5|9168.5|9163.5|9161.5|644
1752673200000|2025-07-16 13:40:00|9170|9168|9171.5|9169.5|9173.5|9171.5|9170|9168|754
1752673500000|2025-07-16 13:45:00|9171|9169|9168.5|9166.5|9171.5|9169.5|9166.5|9164.5|880
1752673800000|2025-07-16 13:50:00|9168|9166|9166.5|9164.5|9168.5|9166.5|9164.5|9162.5|882
1752674100000|2025-07-16 13:55:00|9165.5|9163.5|9167.5|9165.5|9168.5|9166.5|9165.5|9163.5|917
1752674400000|2025-07-16 14:00:00|9166.5|9164.5|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|1060
1752674700000|2025-07-16 14:05:00|9166.5|9164.5|9166.5|9164.5|9168.5|9166.5|9164.5|9162.5|752
1752675000000|2025-07-16 14:10:00|9165.5|9163.5|9165.5|9163.5|9165.5|9163.5|9163.5|9161.5|700
1752675300000|2025-07-16 14:15:00|9164.5|9162.5|9163.5|9161.5|9166.5|9164.5|9162.5|9160.5|664
1752675600000|2025-07-16 14:20:00|9162.5|9160.5|9162.5|9160.5|9165.5|9163.5|9161.5|9159.5|704
1752675900000|2025-07-16 14:25:00|9161.5|9159.5|9163.5|9161.5|9163.5|9161.5|9161.5|9159.5|750
1752676200000|2025-07-16 14:30:00|9164.5|9162.5|9165.5|9163.5|9165.5|9163.5|9161.5|9159.5|651
1752676500000|2025-07-16 14:35:00|9166.5|9164.5|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|866
1752676800000|2025-07-16 14:40:00|9166.5|9164.5|9164.5|9162.5|9166.5|9164.5|9164.5|9162.5|1103
1752677100000|2025-07-16 14:45:00|9165.5|9163.5|9161.5|9159.5|9165.5|9163.5|9161.5|9159.5|408
1752677400000|2025-07-16 14:50:00|9162.5|9160.5|9156.5|9154.5|9165.5|9163.5|9155|9153|1423
1752677700000|2025-07-16 14:55:00|9157.5|9155.5|9155|9153|9162.5|9160.5|9150.5|9148.5|2630
1752678000000|2025-07-16 15:00:00|9155.5|9153.5|9152.5|9150.5|9156.5|9154.5|9151.5|9149.5|1221
1752678300000|2025-07-16 15:05:00|9153|9151|9155.5|9153.5|9156.5|9154.5|9151.5|9149.5|1086
1752678600000|2025-07-16 15:10:00|9154.5|9152.5|9151.5|9149.5|9158.5|9156.5|9150.5|9148.5|4573
1752678900000|2025-07-16 15:15:00|9150.5|9148.5|9139.5|9137.5|9150.5|9148.5|9139.5|9137.5|4704
1752679200000|2025-07-16 15:20:00|9138.5|9136.5|9135.5|9133.5|9142.5|9140.5|9132.5|9130.5|2440
1752679500000|2025-07-16 15:25:00|9136.5|9134.5|9143.5|9141.5|9146.5|9144.5|9135.5|9133.5|1135
1752679800000|2025-07-16 15:30:00|9143|9141|9141.5|9139.5|9150.5|9148.5|9139.5|9137.5|2112
1752680100000|2025-07-16 15:35:00|9140.5|9138.5|9144.5|9142.5|9146.5|9144.5|9136.5|9134.5|1644
1752680400000|2025-07-16 15:40:00|9144|9142|9149.5|9147.5|9150.5|9148.5|9142.5|9140.5|702
1752680700000|2025-07-16 15:45:00|9148.5|9146.5|9146.5|9144.5|9152.5|9150.5|9141.5|9139.5|967
1752681000000|2025-07-16 15:50:00|9147.5|9145.5|9144.5|9142.5|9147.5|9145.5|9140.5|9138.5|785
1752681300000|2025-07-16 15:55:00|9144|9142|9150.5|9148.5|9155.5|9153.5|9141.5|9139.5|1617
1752681600000|2025-07-16 16:00:00|9149.5|9147.5|9147.5|9145.5|9150.5|9148.5|9143.5|9141.5|864
1752681900000|2025-07-16 16:05:00|9146.5|9144.5|9147.5|9145.5|9151.5|9149.5|9144.5|9142.5|373
1752682200000|2025-07-16 16:10:00|9148.5|9146.5|9147.5|9145.5|9150.5|9148.5|9146.5|9144.5|331
1752682500000|2025-07-16 16:15:00|9148.5|9146.5|9147.5|9145.5|9150.5|9148.5|9145.5|9143.5|244
1752682800000|2025-07-16 16:20:00|9148.5|9146.5|9144.5|9142.5|9150.5|9148.5|9143.5|9141.5|322
1752683100000|2025-07-16 16:25:00|9145|9143|9149|9147|9150.5|9148.5|9145|9143|601
1752683400000|2025-07-16 16:30:00|9149.5|9147.5|9148|9146|9153.5|9151.5|9147.5|9145.5|331
1752683700000|2025-07-16 16:35:00|9148.5|9146.5|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|141
1752684000000|2025-07-16 16:40:00|9145.5|9143.5|9146.5|9144.5|9148.5|9146.5|9145.5|9143.5|328
1752684300000|2025-07-16 16:45:00|9147.5|9145.5|9150.5|9148.5|9150.5|9148.5|9146|9144|204
1752684600000|2025-07-16 16:50:00|9151|9149|9150.5|9148.5|9151|9149|9149.5|9147.5|247
1752684900000|2025-07-16 16:55:00|9150|9148|9150.5|9148.5|9151.5|9149.5|9149.5|9147.5|274
1752735600000|2025-07-17 07:00:00|9130.5|9128.5|9130.5|9128.5|9130.5|9128.5|9125.5|9123.5|1821
1752735900000|2025-07-17 07:05:00|9130|9128|9128.5|9126.5|9132|9130|9124.5|9122.5|1527
1752736200000|2025-07-17 07:10:00|9127.5|9125.5|9130.5|9128.5|9130.5|9128.5|9125.5|9123.5|1078
1752736500000|2025-07-17 07:15:00|9129.5|9127.5|9121.5|9119.5|9132|9130|9121.5|9119.5|995
1752736800000|2025-07-17 07:20:00|9122.5|9120.5|9121.5|9119.5|9123.5|9121.5|9120.5|9118.5|971
1752737100000|2025-07-17 07:25:00|9121|9119|9122.5|9120.5|9123.5|9121.5|9119.5|9117.5|885
1752737400000|2025-07-17 07:30:00|9122|9120|9125.5|9123.5|9125.5|9123.5|9120.5|9118.5|916
1752737700000|2025-07-17 07:35:00|9126.5|9124.5|9118.5|9116.5|9126.5|9124.5|9118.5|9116.5|700
1752738000000|2025-07-17 07:40:00|9119.5|9117.5|9117.5|9115.5|9121.5|9119.5|9115.5|9113.5|1113
1752738300000|2025-07-17 07:45:00|9116.5|9114.5|9119.5|9117.5|9119.5|9117.5|9115.5|9113.5|480
1752738600000|2025-07-17 07:50:00|9118.5|9116.5|9119.5|9117.5|9121.5|9119.5|9117.5|9115.5|695
1752738900000|2025-07-17 07:55:00|9120.5|9118.5|9117.5|9115.5|9121.5|9119.5|9117.5|9115.5|793
1752739200000|2025-07-17 08:00:00|9118.5|9116.5|9117.5|9115.5|9122.5|9120.5|9116.5|9114.5|1091
1752739500000|2025-07-17 08:05:00|9118.5|9116.5|9122.5|9120.5|9122.5|9120.5|9117.5|9115.5|1090
1752739800000|2025-07-17 08:10:00|9123.5|9121.5|9125.5|9123.5|9127.5|9125.5|9121.5|9119.5|721
1752740100000|2025-07-17 08:15:00|9124.5|9122.5|9125.5|9123.5|9126.5|9124.5|9123.5|9121.5|943
1752740400000|2025-07-17 08:20:00|9126.5|9124.5|9127.5|9125.5|9127.5|9125.5|9125.5|9123.5|672
1752740700000|2025-07-17 08:25:00|9126.5|9124.5|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|485
1752741000000|2025-07-17 08:30:00|9128.5|9126.5|9131.5|9129.5|9131.5|9129.5|9125.5|9123.5|821
1752741300000|2025-07-17 08:35:00|9130.5|9128.5|9129.5|9127.5|9132.5|9130.5|9127.5|9125.5|561
1752741600000|2025-07-17 08:40:00|9130.5|9128.5|9129.5|9127.5|9130.5|9128.5|9127.5|9125.5|749
1752741900000|2025-07-17 08:45:00|9129|9127|9128.5|9126.5|9131.5|9129.5|9126.5|9124.5|1298
1752742200000|2025-07-17 08:50:00|9129|9127|9127.5|9125.5|9130.5|9128.5|9127.5|9125.5|1980
1752742500000|2025-07-17 08:55:00|9128.5|9126.5|9126.5|9124.5|9129.5|9127.5|9122.5|9120.5|3729
1752742800000|2025-07-17 09:00:00|9127.5|9125.5|9131.5|9129.5|9133.5|9131.5|9126.5|9124.5|2461
1752743100000|2025-07-17 09:05:00|9132.5|9130.5|9132.5|9130.5|9134.5|9132.5|9132.5|9130.5|771
1752743400000|2025-07-17 09:10:00|9133.5|9131.5|9132.5|9130.5|9135.5|9133.5|9131.5|9129.5|803
1752743700000|2025-07-17 09:15:00|9133.5|9131.5|9134.5|9132.5|9134.5|9132.5|9131.5|9129.5|853
1752744000000|2025-07-17 09:20:00|9135.5|9133.5|9136.5|9134.5|9137.5|9135.5|9134.5|9132.5|471
1752744300000|2025-07-17 09:25:00|9135.5|9133.5|9136|9134|9136.5|9134.5|9133.5|9131.5|660
1752744600000|2025-07-17 09:30:00|9136.5|9134.5|9138.5|9136.5|9138.5|9136.5|9135.5|9133.5|229
1752744900000|2025-07-17 09:35:00|9139.5|9137.5|9136.5|9134.5|9139.5|9137.5|9135.5|9133.5|711
1752745200000|2025-07-17 09:40:00|9135.5|9133.5|9137|9135|9138|9136|9133.5|9131.5|911
1752745500000|2025-07-17 09:45:00|9136.5|9134.5|9132.5|9130.5|9137.5|9135.5|9130.5|9128.5|1514
1752745800000|2025-07-17 09:50:00|9132|9130|9131.5|9129.5|9133.5|9131.5|9131.5|9129.5|833
1752746100000|2025-07-17 09:55:00|9132.5|9130.5|9132.5|9130.5|9132.5|9130.5|9131.5|9129.5|577
1752746400000|2025-07-17 10:00:00|9133|9131|9130.5|9128.5|9133.5|9131.5|9129.5|9127.5|741
1752746700000|2025-07-17 10:05:00|9129.5|9127.5|9127.5|9125.5|9130.5|9128.5|9127.5|9125.5|1276
1752747000000|2025-07-17 10:10:00|9126.5|9124.5|9127.5|9125.5|9129.5|9127.5|9126|9124|920
1752747300000|2025-07-17 10:15:00|9126.5|9124.5|9127.5|9125.5|9128.5|9126.5|9126.5|9124.5|458
1752747600000|2025-07-17 10:20:00|9126.5|9124.5|9131.5|9129.5|9132.5|9130.5|9126.5|9124.5|623
1752747900000|2025-07-17 10:25:00|9130.5|9128.5|9129.5|9127.5|9131.5|9129.5|9128.5|9126.5|530
1752748200000|2025-07-17 10:30:00|9130|9128|9129.5|9127.5|9131.5|9129.5|9129.5|9127.5|786
1752748500000|2025-07-17 10:35:00|9128.5|9126.5|9128.5|9126.5|9130.5|9128.5|9127.5|9125.5|506
1752748800000|2025-07-17 10:40:00|9128|9126|9127.5|9125.5|9128.5|9126.5|9127.5|9125.5|468
1752749100000|2025-07-17 10:45:00|9128.5|9126.5|9132.5|9130.5|9133.5|9131.5|9127.5|9125.5|700
1752749400000|2025-07-17 10:50:00|9133|9131|9130.5|9128.5|9133.5|9131.5|9130.5|9128.5|815
1752749700000|2025-07-17 10:55:00|9129.5|9127.5|9130.5|9128.5|9131.5|9129.5|9129.5|9127.5|248
1752750000000|2025-07-17 11:00:00|9131|9129|9131.5|9129.5|9132.5|9130.5|9129.5|9127.5|692
1752750300000|2025-07-17 11:05:00|9132|9130|9134.5|9132.5|9135.5|9133.5|9131.5|9129.5|599
1752750600000|2025-07-17 11:10:00|9133.5|9131.5|9136.5|9134.5|9136.5|9134.5|9132.5|9130.5|427
1752750900000|2025-07-17 11:15:00|9137|9135|9138.5|9136.5|9138.5|9136.5|9133.5|9131.5|559
1752751200000|2025-07-17 11:20:00|9137.5|9135.5|9135.5|9133.5|9137.5|9135.5|9134.5|9132.5|361
1752751500000|2025-07-17 11:25:00|9136.5|9134.5|9133.5|9131.5|9136.5|9134.5|9132.5|9130.5|271
1752751800000|2025-07-17 11:30:00|9134.5|9132.5|9135.5|9133.5|9136.5|9134.5|9132.5|9130.5|528
1752752100000|2025-07-17 11:35:00|9134.5|9132.5|9136.5|9134.5|9137.5|9135.5|9134|9132|257
1752752400000|2025-07-17 11:40:00|9137|9135|9135.5|9133.5|9138.5|9136.5|9134.5|9132.5|683
1752752700000|2025-07-17 11:45:00|9134.5|9132.5|9133.5|9131.5|9135.5|9133.5|9130.5|9128.5|452
1752753000000|2025-07-17 11:50:00|9132.5|9130.5|9134.5|9132.5|9134.5|9132.5|9131.5|9129.5|585
1752753300000|2025-07-17 11:55:00|9135.5|9133.5|9132.5|9130.5|9135.5|9133.5|9132.5|9130.5|1384
1752753600000|2025-07-17 12:00:00|9133.5|9131.5|9131.5|9129.5|9135.5|9133.5|9130.5|9128.5|492
1752753900000|2025-07-17 12:05:00|9132|9130|9130.5|9128.5|9132.5|9130.5|9129|9127|559
1752754200000|2025-07-17 12:10:00|9131.5|9129.5|9131.5|9129.5|9134.5|9132.5|9130.5|9128.5|711
1752754500000|2025-07-17 12:15:00|9130.5|9128.5|9127.5|9125.5|9132.5|9130.5|9126.5|9124.5|795
1752754800000|2025-07-17 12:20:00|9127|9125|9124.5|9122.5|9127|9125|9124|9122|1039
1752755100000|2025-07-17 12:25:00|9125.5|9123.5|9124.5|9122.5|9126.5|9124.5|9123.5|9121.5|775
1752755400000|2025-07-17 12:30:00|9123|9121|9121.5|9119.5|9123|9121|9116.5|9114.5|2014
1752755700000|2025-07-17 12:35:00|9122.5|9120.5|9129.5|9127.5|9130.5|9128.5|9119.5|9117.5|1264
1752756000000|2025-07-17 12:40:00|9128.5|9126.5|9129.5|9127.5|9133.5|9131.5|9127.5|9125.5|631
1752756300000|2025-07-17 12:45:00|9130|9128|9133.5|9131.5|9135.5|9133.5|9127.5|9125.5|716
1752756600000|2025-07-17 12:50:00|9134.5|9132.5|9130.5|9128.5|9135.5|9133.5|9130.5|9128.5|1086
1752756900000|2025-07-17 12:55:00|9131|9129|9130.5|9128.5|9131.5|9129.5|9127|9125|890
1752757200000|2025-07-17 13:00:00|9129.5|9127.5|9125.5|9123.5|9131.5|9129.5|9123.5|9121.5|984
1752757500000|2025-07-17 13:05:00|9125|9123|9133.5|9131.5|9133.5|9131.5|9125|9123|715
1752757800000|2025-07-17 13:10:00|9132.5|9130.5|9130.5|9128.5|9133.5|9131.5|9129.5|9127.5|1059
1752758100000|2025-07-17 13:15:00|9129.5|9127.5|9131.5|9129.5|9133.5|9131.5|9128.5|9126.5|1593
1752758400000|2025-07-17 13:20:00|9132|9130|9133.5|9131.5|9133.5|9131.5|9128.5|9126.5|872
1752758700000|2025-07-17 13:25:00|9134.5|9132.5|9136.5|9134.5|9136.5|9134.5|9133.5|9131.5|574
1752759000000|2025-07-17 13:30:00|9136|9134|9139.5|9137.5|9140.5|9138.5|9131.5|9129.5|862
1752759300000|2025-07-17 13:35:00|9140|9138|9140.5|9138.5|9142.5|9140.5|9137.5|9135.5|802
1752759600000|2025-07-17 13:40:00|9141|9139|9144.5|9142.5|9146.5|9144.5|9140.5|9138.5|721
1752759900000|2025-07-17 13:45:00|9143.5|9141.5|9147.5|9145.5|9147.5|9145.5|9142.5|9140.5|529
1752760200000|2025-07-17 13:50:00|9146.5|9144.5|9144.5|9142.5|9148.5|9146.5|9144.5|9142.5|802
1752760500000|2025-07-17 13:55:00|9145.5|9143.5|9143.5|9141.5|9146.5|9144.5|9142.5|9140.5|1331
1752760800000|2025-07-17 14:00:00|9144.5|9142.5|9144.5|9142.5|9147.5|9145.5|9143|9141|771
1752761100000|2025-07-17 14:05:00|9143.5|9141.5|9147.5|9145.5|9147.5|9145.5|9143.5|9141.5|1023
1752761400000|2025-07-17 14:10:00|9148.5|9146.5|9147.5|9145.5|9151.5|9149.5|9145.5|9143.5|960
1752761700000|2025-07-17 14:15:00|9147|9145|9144.5|9142.5|9147.5|9145.5|9143.5|9141.5|877
1752762000000|2025-07-17 14:20:00|9143.5|9141.5|9140.5|9138.5|9144.5|9142.5|9139.5|9137.5|648
1752762300000|2025-07-17 14:25:00|9141.5|9139.5|9146.5|9144.5|9146.5|9144.5|9140.5|9138.5|911
1752762600000|2025-07-17 14:30:00|9146|9144|9150|9148|9151.5|9149.5|9146|9144|986
1752762900000|2025-07-17 14:35:00|9150.5|9148.5|9149.5|9147.5|9151.5|9149.5|9148.5|9146.5|605
1752763200000|2025-07-17 14:40:00|9149|9147|9150.5|9148.5|9153|9151|9148.5|9146.5|767
1752763500000|2025-07-17 14:45:00|9149.5|9147.5|9150.5|9148.5|9150.5|9148.5|9146.5|9144.5|1075
1752763800000|2025-07-17 14:50:00|9151.5|9149.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|577
1752764100000|2025-07-17 14:55:00|9151.5|9149.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|407
1752764400000|2025-07-17 15:00:00|9151|9149|9146.5|9144.5|9151.5|9149.5|9145.5|9143.5|902
1752764700000|2025-07-17 15:05:00|9146|9144|9145.5|9143.5|9146.5|9144.5|9145.5|9143.5|817
1752765000000|2025-07-17 15:10:00|9144.5|9142.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|884
1752765300000|2025-07-17 15:15:00|9143.5|9141.5|9142.5|9140.5|9143.5|9141.5|9139.5|9137.5|1304
1752765600000|2025-07-17 15:20:00|9141.5|9139.5|9145.5|9143.5|9145.5|9143.5|9138.5|9136.5|1010
1752765900000|2025-07-17 15:25:00|9144.5|9142.5|9139.5|9137.5|9144.5|9142.5|9139.5|9137.5|603
1752766200000|2025-07-17 15:30:00|9140.5|9138.5|9138.5|9136.5|9140.5|9138.5|9137.5|9135.5|792
1752766500000|2025-07-17 15:35:00|9137.5|9135.5|9137.5|9135.5|9138.5|9136.5|9135.5|9133.5|983
1752766800000|2025-07-17 15:40:00|9137|9135|9137.5|9135.5|9139.5|9137.5|9135.5|9133.5|416
1752767100000|2025-07-17 15:45:00|9136.5|9134.5|9132.5|9130.5|9137.5|9135.5|9132.5|9130.5|331
1752767400000|2025-07-17 15:50:00|9132|9130|9134.5|9132.5|9134.5|9132.5|9132|9130|386
1752767700000|2025-07-17 15:55:00|9133.5|9131.5|9135.5|9133.5|9136.5|9134.5|9133.5|9131.5|495
1752768000000|2025-07-17 16:00:00|9136|9134|9132.5|9130.5|9136|9134|9131.5|9129.5|374
1752768300000|2025-07-17 16:05:00|9131.5|9129.5|9133.5|9131.5|9133.5|9131.5|9131.5|9129.5|177
1752768600000|2025-07-17 16:10:00|9133|9131|9132.5|9130.5|9133.5|9131.5|9132.5|9130.5|180
1752768900000|2025-07-17 16:15:00|9131.5|9129.5|9128.5|9126.5|9133.5|9131.5|9128.5|9126.5|665
1752769200000|2025-07-17 16:20:00|9128|9126|9127.5|9125.5|9128.5|9126.5|9126.5|9124.5|378
1752769500000|2025-07-17 16:25:00|9127|9125|9127.5|9125.5|9128|9126|9126.5|9124.5|601
1752769800000|2025-07-17 16:30:00|9126.5|9124.5|9126.5|9124.5|9128.5|9126.5|9126.5|9124.5|393
1752770100000|2025-07-17 16:35:00|9125.5|9123.5|9123.5|9121.5|9126.5|9124.5|9122.5|9120.5|286
1752770400000|2025-07-17 16:40:00|9122.5|9120.5|9122.5|9120.5|9123|9121|9121.5|9119.5|467
1752770700000|2025-07-17 16:45:00|9121.5|9119.5|9119.5|9117.5|9122.5|9120.5|9119.5|9117.5|633
1752771000000|2025-07-17 16:50:00|9119|9117|9119.5|9117.5|9121.5|9119.5|9118.5|9116.5|417
1752771300000|2025-07-17 16:55:00|9120|9118|9118.5|9116.5|9120.5|9118.5|9116.5|9114.5|871
1752822000000|2025-07-18 07:00:00|9119.5|9117.5|9121.5|9119.5|9122.5|9120.5|9116.5|9114.5|1299
1752822300000|2025-07-18 07:05:00|9121|9119|9129.5|9127.5|9130.5|9128.5|9121|9119|797
1752822600000|2025-07-18 07:10:00|9128.5|9126.5|9125.5|9123.5|9129|9127|9124.5|9122.5|840
1752822900000|2025-07-18 07:15:00|9126.5|9124.5|9129.5|9127.5|9131.5|9129.5|9125.5|9123.5|660
1752823200000|2025-07-18 07:20:00|9128.5|9126.5|9129.5|9127.5|9131.5|9129.5|9127.5|9125.5|408
1752823500000|2025-07-18 07:25:00|9128.5|9126.5|9130.5|9128.5|9130.5|9128.5|9125.5|9123.5|638
1752823800000|2025-07-18 07:30:00|9129.5|9127.5|9125.5|9123.5|9129.5|9127.5|9125|9123|1013
1752824100000|2025-07-18 07:35:00|9124.5|9122.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|503
1752824400000|2025-07-18 07:40:00|9126.5|9124.5|9126.5|9124.5|9128.5|9126.5|9124.5|9122.5|498
1752824700000|2025-07-18 07:45:00|9127|9125|9126.5|9124.5|9130.5|9128.5|9125|9123|492
1752825000000|2025-07-18 07:50:00|9125.5|9123.5|9124|9122|9127.5|9125.5|9123.5|9121.5|482
1752825300000|2025-07-18 07:55:00|9124.5|9122.5|9125.5|9123.5|9127.5|9125.5|9123.5|9121.5|546
1752825600000|2025-07-18 08:00:00|9124.5|9122.5|9126.5|9124.5|9128.5|9126.5|9122.5|9120.5|687
1752825900000|2025-07-18 08:05:00|9125.5|9123.5|9128.5|9126.5|9128.5|9126.5|9124.5|9122.5|816
1752826200000|2025-07-18 08:10:00|9127.5|9125.5|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|604
1752826500000|2025-07-18 08:15:00|9127|9125|9130.5|9128.5|9130.5|9128.5|9126.5|9124.5|344
1752826800000|2025-07-18 08:20:00|9130|9128|9126.5|9124.5|9130.5|9128.5|9125.5|9123.5|156
1752827100000|2025-07-18 08:25:00|9126|9124|9129.5|9127.5|9130.5|9128.5|9125.5|9123.5|204
1752827400000|2025-07-18 08:30:00|9128.5|9126.5|9128|9126|9129.5|9127.5|9126.5|9124.5|854
1752827700000|2025-07-18 08:35:00|9128.5|9126.5|9132.5|9130.5|9132.5|9130.5|9128|9126|476
1752828000000|2025-07-18 08:40:00|9131.5|9129.5|9128.5|9126.5|9131.5|9129.5|9128|9126|305
1752828300000|2025-07-18 08:45:00|9129.5|9127.5|9127.5|9125.5|9129.5|9127.5|9127.5|9125.5|453
1752828600000|2025-07-18 08:50:00|9126.5|9124.5|9126.5|9124.5|9127.5|9125.5|9124.5|9122.5|305
1752828900000|2025-07-18 08:55:00|9125.5|9123.5|9124.5|9122.5|9126.5|9124.5|9124.5|9122.5|512
1752829200000|2025-07-18 09:00:00|9123.5|9121.5|9125.5|9123.5|9126.5|9124.5|9123|9121|570
1752829500000|2025-07-18 09:05:00|9125|9123|9126.5|9124.5|9126.5|9124.5|9124|9122|438
1752829800000|2025-07-18 09:10:00|9126|9124|9122.5|9120.5|9126.5|9124.5|9121.5|9119.5|371
1752830100000|2025-07-18 09:15:00|9123.5|9121.5|9125|9123|9125|9123|9123.5|9121.5|330
1752830400000|2025-07-18 09:20:00|9125.5|9123.5|9122.5|9120.5|9126.5|9124.5|9121.5|9119.5|930
1752830700000|2025-07-18 09:25:00|9123|9121|9123|9121|9123.5|9121.5|9121.5|9119.5|367
1752831000000|2025-07-18 09:30:00|9122.5|9120.5|9114.5|9112.5|9122.5|9120.5|9114.5|9112.5|1220
1752831300000|2025-07-18 09:35:00|9115.5|9113.5|9116.5|9114.5|9119.5|9117.5|9115.5|9113.5|1005
1752831600000|2025-07-18 09:40:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9114.5|9112.5|1255
1752831900000|2025-07-18 09:45:00|9116|9114|9115.5|9113.5|9116.5|9114.5|9112.5|9110.5|790
1752832200000|2025-07-18 09:50:00|9115|9113|9120.5|9118.5|9120.5|9118.5|9114.5|9112.5|571
1752832500000|2025-07-18 09:55:00|9120|9118|9119|9117|9120.5|9118.5|9117.5|9115.5|347
1752832800000|2025-07-18 10:00:00|9119.5|9117.5|9115.5|9113.5|9120.5|9118.5|9114.5|9112.5|386
1752833100000|2025-07-18 10:05:00|9116|9114|9117.5|9115.5|9120|9118|9115.5|9113.5|659
1752833400000|2025-07-18 10:10:00|9118|9116|9118.5|9116.5|9122.5|9120.5|9117.5|9115.5|465
1752833700000|2025-07-18 10:15:00|9117.5|9115.5|9117.5|9115.5|9117.5|9115.5|9115.5|9113.5|271
1752834000000|2025-07-18 10:20:00|9116.5|9114.5|9118.5|9116.5|9119.5|9117.5|9116.5|9114.5|181
1752834300000|2025-07-18 10:25:00|9117.5|9115.5|9115.5|9113.5|9118.5|9116.5|9114.5|9112.5|217
1752834600000|2025-07-18 10:30:00|9114.5|9112.5|9116.5|9114.5|9117.5|9115.5|9114.5|9112.5|570
1752834900000|2025-07-18 10:35:00|9117.5|9115.5|9119.5|9117.5|9119.5|9117.5|9116.5|9114.5|534
1752835200000|2025-07-18 10:40:00|9120.5|9118.5|9119.5|9117.5|9120.5|9118.5|9117.5|9115.5|354
1752835500000|2025-07-18 10:45:00|9119|9117|9120|9118|9120.5|9118.5|9118.5|9116.5|537
1752835800000|2025-07-18 10:50:00|9120.5|9118.5|9119.5|9117.5|9120.5|9118.5|9117.5|9115.5|365
1752836100000|2025-07-18 10:55:00|9118.5|9116.5|9123.5|9121.5|9124|9122|9118.5|9116.5|596
1752836400000|2025-07-18 11:00:00|9122.5|9120.5|9122.5|9120.5|9124.5|9122.5|9122.5|9120.5|580
1752836700000|2025-07-18 11:05:00|9121.5|9119.5|9124.5|9122.5|9125.5|9123.5|9121|9119|551
1752837000000|2025-07-18 11:10:00|9125|9123|9129.5|9127.5|9129.5|9127.5|9124.5|9122.5|307
1752837300000|2025-07-18 11:15:00|9129|9127|9129.5|9127.5|9130.5|9128.5|9128.5|9126.5|403
1752837600000|2025-07-18 11:20:00|9130.5|9128.5|9128.5|9126.5|9130.5|9128.5|9128.5|9126.5|483
1752837900000|2025-07-18 11:25:00|9127.5|9125.5|9127.5|9125.5|9129.5|9127.5|9127.5|9125.5|272
1752838200000|2025-07-18 11:30:00|9128.5|9126.5|9128.5|9126.5|9129.5|9127.5|9126.5|9124.5|440
1752838500000|2025-07-18 11:35:00|9127.5|9125.5|9128.5|9126.5|9129.5|9127.5|9127.5|9125.5|168
1752838800000|2025-07-18 11:40:00|9129.5|9127.5|9129.5|9127.5|9130.5|9128.5|9127.5|9125.5|706
1752839100000|2025-07-18 11:45:00|9130.5|9128.5|9131.5|9129.5|9132.5|9130.5|9129.5|9127.5|458
1752839400000|2025-07-18 11:50:00|9132|9130|9133.5|9131.5|9134.5|9132.5|9130.5|9128.5|695
1752839700000|2025-07-18 11:55:00|9132.5|9130.5|9134.5|9132.5|9134.5|9132.5|9132.5|9130.5|243
1752840000000|2025-07-18 12:00:00|9135.5|9133.5|9135|9133|9135.5|9133.5|9132.5|9130.5|410
1752840300000|2025-07-18 12:05:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9133.5|9131.5|428
1752840600000|2025-07-18 12:10:00|9135.5|9133.5|9131.5|9129.5|9135.5|9133.5|9131.5|9129.5|375
1752840900000|2025-07-18 12:15:00|9132.5|9130.5|9130.5|9128.5|9132.5|9130.5|9129.5|9127.5|657
1752841200000|2025-07-18 12:20:00|9129.5|9127.5|9127.5|9125.5|9130.5|9128.5|9127.5|9125.5|502
1752841500000|2025-07-18 12:25:00|9126.5|9124.5|9125.5|9123.5|9127.5|9125.5|9122.5|9120.5|580
1752841800000|2025-07-18 12:30:00|9125|9123|9127.5|9125.5|9128.5|9126.5|9123.5|9121.5|615
1752842100000|2025-07-18 12:35:00|9128.5|9126.5|9131.5|9129.5|9131.5|9129.5|9128.5|9126.5|819
1752842400000|2025-07-18 12:40:00|9132|9130|9132.5|9130.5|9133.5|9131.5|9130.5|9128.5|704
1752842700000|2025-07-18 12:45:00|9133.5|9131.5|9129.5|9127.5|9134.5|9132.5|9129.5|9127.5|573
1752843000000|2025-07-18 12:50:00|9130.5|9128.5|9129.5|9127.5|9130.5|9128.5|9126.5|9124.5|724
1752843300000|2025-07-18 12:55:00|9128.5|9126.5|9131.5|9129.5|9133.5|9131.5|9128.5|9126.5|1096
1752843600000|2025-07-18 13:00:00|9132.5|9130.5|9131.5|9129.5|9133.5|9131.5|9130.5|9128.5|786
1752843900000|2025-07-18 13:05:00|9132.5|9130.5|9134.5|9132.5|9134.5|9132.5|9130.5|9128.5|429
1752844200000|2025-07-18 13:10:00|9135.5|9133.5|9136.5|9134.5|9136.5|9134.5|9132.5|9130.5|793
1752844500000|2025-07-18 13:15:00|9137|9135|9134.5|9132.5|9137|9135|9133.5|9131.5|552
1752844800000|2025-07-18 13:20:00|9135.5|9133.5|9135.5|9133.5|9136.5|9134.5|9134.5|9132.5|587
1752845100000|2025-07-18 13:25:00|9136.5|9134.5|9133.5|9131.5|9136.5|9134.5|9133.5|9131.5|362
1752845400000|2025-07-18 13:30:00|9132.5|9130.5|9131.5|9129.5|9132.5|9130.5|9129.5|9127.5|432
1752845700000|2025-07-18 13:35:00|9130.5|9128.5|9130.5|9128.5|9132.5|9130.5|9127.5|9125.5|472
1752846000000|2025-07-18 13:40:00|9129.5|9127.5|9129.5|9127.5|9130.5|9128.5|9128.5|9126.5|274
1752846300000|2025-07-18 13:45:00|9128.5|9126.5|9127.5|9125.5|9129.5|9127.5|9127.5|9125.5|492
1752846600000|2025-07-18 13:50:00|9128.5|9126.5|9124.5|9122.5|9129.5|9127.5|9123.5|9121.5|737
1752846900000|2025-07-18 13:55:00|9125.5|9123.5|9124.5|9122.5|9126.5|9124.5|9124.5|9122.5|425
1752847200000|2025-07-18 14:00:00|9127|9125|9127.5|9125.5|9129.5|9127.5|9125|9123|1137
1752847500000|2025-07-18 14:05:00|9126.5|9124.5|9124.5|9122.5|9131|9129|9123.5|9121.5|688
1752847800000|2025-07-18 14:10:00|9123.5|9121.5|9121.5|9119.5|9124.5|9122.5|9119.5|9117.5|870
1752848100000|2025-07-18 14:15:00|9120.5|9118.5|9119.5|9117.5|9121.5|9119.5|9118.5|9116.5|848
1752848400000|2025-07-18 14:20:00|9120.5|9118.5|9120.5|9118.5|9123.5|9121.5|9119.5|9117.5|1387
1752848700000|2025-07-18 14:25:00|9119.5|9117.5|9125.5|9123.5|9125.5|9123.5|9119.5|9117.5|785
1752849000000|2025-07-18 14:30:00|9126.5|9124.5|9123.5|9121.5|9126.5|9124.5|9123.5|9121.5|1608
1752849300000|2025-07-18 14:35:00|9122.5|9120.5|9117.5|9115.5|9122.5|9120.5|9116.5|9114.5|1121
1752849600000|2025-07-18 14:40:00|9118.5|9116.5|9117.5|9115.5|9118.5|9116.5|9115.5|9113.5|1027
1752849900000|2025-07-18 14:45:00|9117|9115|9115.5|9113.5|9117.5|9115.5|9113.5|9111.5|1260
1752850200000|2025-07-18 14:50:00|9116.5|9114.5|9112.5|9110.5|9117.5|9115.5|9112.5|9110.5|873
1752850500000|2025-07-18 14:55:00|9112|9110|9113.5|9111.5|9113.5|9111.5|9111.5|9109.5|876
1752850800000|2025-07-18 15:00:00|9112.5|9110.5|9112.5|9110.5|9113|9111|9109.5|9107.5|1346
1752851100000|2025-07-18 15:05:00|9111.5|9109.5|9114.5|9112.5|9115.5|9113.5|9109.5|9107.5|766
1752851400000|2025-07-18 15:10:00|9115.5|9113.5|9113.5|9111.5|9115.5|9113.5|9111.5|9109.5|1610
1752851700000|2025-07-18 15:15:00|9112.5|9110.5|9115.5|9113.5|9116.5|9114.5|9111.5|9109.5|1111
1752852000000|2025-07-18 15:20:00|9116.5|9114.5|9121.5|9119.5|9121.5|9119.5|9114.5|9112.5|915
1752852300000|2025-07-18 15:25:00|9122.5|9120.5|9118.5|9116.5|9122.5|9120.5|9118.5|9116.5|819
1752852600000|2025-07-18 15:30:00|9119.5|9117.5|9118.5|9116.5|9120.5|9118.5|9118.5|9116.5|760
1752852900000|2025-07-18 15:35:00|9119.5|9117.5|9118.5|9116.5|9119.5|9117.5|9117.5|9115.5|612
1752853200000|2025-07-18 15:40:00|9119|9117|9120.5|9118.5|9121.5|9119.5|9118.5|9116.5|541
1752853500000|2025-07-18 15:45:00|9119.5|9117.5|9120.5|9118.5|9120.5|9118.5|9118.5|9116.5|306
1752853800000|2025-07-18 15:50:00|9121|9119|9117.5|9115.5|9121.5|9119.5|9117.5|9115.5|625
1752854100000|2025-07-18 15:55:00|9117|9115|9117.5|9115.5|9117.5|9115.5|9116.5|9114.5|340
1752854400000|2025-07-18 16:00:00|9118.5|9116.5|9120.5|9118.5|9121.5|9119.5|9118.5|9116.5|223
1752854700000|2025-07-18 16:05:00|9121.5|9119.5|9120.5|9118.5|9121.5|9119.5|9120.5|9118.5|123
1752855000000|2025-07-18 16:10:00|9119.5|9117.5|9120.5|9118.5|9121|9119|9119.5|9117.5|151
1752855300000|2025-07-18 16:15:00|9119.5|9117.5|9119.5|9117.5|9120|9118|9118.5|9116.5|187
1752855600000|2025-07-18 16:20:00|9120|9118|9119.5|9117.5|9120.5|9118.5|9119.5|9117.5|355
1752855900000|2025-07-18 16:25:00|9120.5|9118.5|9120.5|9118.5|9122.5|9120.5|9120.5|9118.5|1148
1752856200000|2025-07-18 16:30:00|9121|9119|9118.5|9116.5|9121.5|9119.5|9118.5|9116.5|291
1752856500000|2025-07-18 16:35:00|9117.5|9115.5|9117.5|9115.5|9118.5|9116.5|9116.5|9114.5|307
1752856800000|2025-07-18 16:40:00|9118|9116|9116.5|9114.5|9118.5|9116.5|9115.5|9113.5|218
1752857100000|2025-07-18 16:45:00|9116|9114|9119.5|9117.5|9120|9118|9115.5|9113.5|314
1752857400000|2025-07-18 16:50:00|9120|9118|9119.5|9117.5|9121.5|9119.5|9119.5|9117.5|150
1752857700000|2025-07-18 16:55:00|9120|9118|9119.5|9117.5|9120|9118|9118.5|9116.5|277
1753081200000|2025-07-21 07:00:00|9135.5|9133.5|9137.5|9135.5|9142.5|9140.5|9133|9131|1252
1753081500000|2025-07-21 07:05:00|9138|9136|9145.5|9143.5|9146.5|9144.5|9138|9136|788
1753081800000|2025-07-21 07:10:00|9146|9144|9149.5|9147.5|9151.5|9149.5|9145.5|9143.5|868
1753082100000|2025-07-21 07:15:00|9150.5|9148.5|9149.5|9147.5|9151.5|9149.5|9147|9145|1063
1753082400000|2025-07-21 07:20:00|9148.5|9146.5|9149.5|9147.5|9150.5|9148.5|9147.5|9145.5|601
1753082700000|2025-07-21 07:25:00|9148.5|9146.5|9144.5|9142.5|9149.5|9147.5|9144|9142|366
1753083000000|2025-07-21 07:30:00|9144|9142|9148.5|9146.5|9149.5|9147.5|9144|9142|585
1753083300000|2025-07-21 07:35:00|9149.5|9147.5|9146.5|9144.5|9150.5|9148.5|9145.5|9143.5|918
1753083600000|2025-07-21 07:40:00|9147|9145|9147.5|9145.5|9149.5|9147.5|9145.5|9143.5|507
1753083900000|2025-07-21 07:45:00|9147|9145|9143.5|9141.5|9148.5|9146.5|9142.5|9140.5|691
1753084200000|2025-07-21 07:50:00|9142.5|9140.5|9143.5|9141.5|9146.5|9144.5|9142.5|9140.5|851
1753084500000|2025-07-21 07:55:00|9143|9141|9148.5|9146.5|9149|9147|9143|9141|750
1753084800000|2025-07-21 08:00:00|9149.5|9147.5|9147.5|9145.5|9152.5|9150.5|9146.5|9144.5|682
1753085100000|2025-07-21 08:05:00|9147|9145|9152|9150|9152.5|9150.5|9146.5|9144.5|597
1753085400000|2025-07-21 08:10:00|9152.5|9150.5|9148.5|9146.5|9152.5|9150.5|9147.5|9145.5|400
1753085700000|2025-07-21 08:15:00|9149|9147|9147.5|9145.5|9149.5|9147.5|9145.5|9143.5|264
1753086000000|2025-07-21 08:20:00|9146.5|9144.5|9146.5|9144.5|9149.5|9147.5|9145.5|9143.5|459
1753086300000|2025-07-21 08:25:00|9147|9145|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|420
1753086600000|2025-07-21 08:30:00|9148.5|9146.5|9150.5|9148.5|9150.5|9148.5|9147|9145|495
1753086900000|2025-07-21 08:35:00|9149.5|9147.5|9153.5|9151.5|9154|9152|9149.5|9147.5|320
1753087200000|2025-07-21 08:40:00|9154.5|9152.5|9150.5|9148.5|9154.5|9152.5|9149.5|9147.5|479
1753087500000|2025-07-21 08:45:00|9150|9148|9151.5|9149.5|9151.5|9149.5|9149.5|9147.5|211
1753087800000|2025-07-21 08:50:00|9151|9149|9150|9148|9151.5|9149.5|9147.5|9145.5|425
1753088100000|2025-07-21 08:55:00|9150.5|9148.5|9150.5|9148.5|9150.5|9148.5|9148.5|9146.5|201
1753088400000|2025-07-21 09:00:00|9149.5|9147.5|9151|9149|9153.5|9151.5|9148.5|9146.5|590
1753088700000|2025-07-21 09:05:00|9150.5|9148.5|9149.5|9147.5|9152|9150|9149.5|9147.5|489
1753089000000|2025-07-21 09:10:00|9150.5|9148.5|9151.5|9149.5|9152.5|9150.5|9150.5|9148.5|337
1753089300000|2025-07-21 09:15:00|9152|9150|9154.5|9152.5|9154.5|9152.5|9151.5|9149.5|625
1753089600000|2025-07-21 09:20:00|9155.5|9153.5|9155.5|9153.5|9155.5|9153.5|9153.5|9151.5|589
1753089900000|2025-07-21 09:25:00|9154.5|9152.5|9153.5|9151.5|9155.5|9153.5|9153.5|9151.5|361
1753090200000|2025-07-21 09:30:00|9154.5|9152.5|9156.5|9154.5|9156.5|9154.5|9153.5|9151.5|632
1753090500000|2025-07-21 09:35:00|9156|9154|9154.5|9152.5|9156.5|9154.5|9154.5|9152.5|455
1753090800000|2025-07-21 09:40:00|9155.5|9153.5|9153.5|9151.5|9155.5|9153.5|9151.5|9149.5|564
1753091100000|2025-07-21 09:45:00|9154.5|9152.5|9155.5|9153.5|9155.5|9153.5|9154.5|9152.5|514
1753091400000|2025-07-21 09:50:00|9154.5|9152.5|9156.5|9154.5|9156.5|9154.5|9154.5|9152.5|367
1753091700000|2025-07-21 09:55:00|9156|9154|9156.5|9154.5|9156.5|9154.5|9155.5|9153.5|577
1753092000000|2025-07-21 10:00:00|9155.5|9153.5|9154.5|9152.5|9156.5|9154.5|9153.5|9151.5|603
1753092300000|2025-07-21 10:05:00|9155.5|9153.5|9159.5|9157.5|9159.5|9157.5|9155.5|9153.5|773
1753092600000|2025-07-21 10:10:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9158.5|9156.5|216
1753092900000|2025-07-21 10:15:00|9160.5|9158.5|9160.5|9158.5|9160.5|9158.5|9160.5|9158.5|640
1753093200000|2025-07-21 10:20:00|9161.5|9159.5|9161.5|9159.5|9162.5|9160.5|9161.5|9159.5|861
1753093500000|2025-07-21 10:25:00|9162.5|9160.5|9161.5|9159.5|9162.5|9160.5|9158.5|9156.5|261
1753093800000|2025-07-21 10:30:00|9162|9160|9162.5|9160.5|9162.5|9160.5|9161.5|9159.5|460
1753094100000|2025-07-21 10:35:00|9163.5|9161.5|9160.5|9158.5|9163.5|9161.5|9160.5|9158.5|572
1753094400000|2025-07-21 10:40:00|9161|9159|9161.5|9159.5|9161.5|9159.5|9160.5|9158.5|138
1753094700000|2025-07-21 10:45:00|9162|9160|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|202
1753095000000|2025-07-21 10:50:00|9161|9159|9162.5|9160.5|9162.5|9160.5|9160.5|9158.5|279
1753095300000|2025-07-21 10:55:00|9163.5|9161.5|9163.5|9161.5|9164.5|9162.5|9163.5|9161.5|594
1753095600000|2025-07-21 11:00:00|9164.5|9162.5|9165.5|9163.5|9165.5|9163.5|9162.5|9160.5|631
1753095900000|2025-07-21 11:05:00|9164.5|9162.5|9162.5|9160.5|9165.5|9163.5|9162.5|9160.5|571
1753096200000|2025-07-21 11:10:00|9163.5|9161.5|9164.5|9162.5|9164.5|9162.5|9163.5|9161.5|236
1753096500000|2025-07-21 11:15:00|9165|9163|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|397
1753096800000|2025-07-21 11:20:00|9165|9163|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|287
1753097100000|2025-07-21 11:25:00|9165.5|9163.5|9167.5|9165.5|9167.5|9165.5|9164.5|9162.5|644
1753097400000|2025-07-21 11:30:00|9166.5|9164.5|9165.5|9163.5|9168.5|9166.5|9165.5|9163.5|490
1753097700000|2025-07-21 11:35:00|9164.5|9162.5|9165.5|9163.5|9167.5|9165.5|9164.5|9162.5|368
1753098000000|2025-07-21 11:40:00|9166|9164|9167.5|9165.5|9168.5|9166.5|9165.5|9163.5|184
1753098300000|2025-07-21 11:45:00|9168.5|9166.5|9166|9164|9168.5|9166.5|9165.5|9163.5|267
1753098600000|2025-07-21 11:50:00|9166.5|9164.5|9168.5|9166.5|9168.5|9166.5|9165.5|9163.5|441
1753098900000|2025-07-21 11:55:00|9169.5|9167.5|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|1451
1753099200000|2025-07-21 12:00:00|9170|9168|9170.5|9168.5|9171.5|9169.5|9170|9168|570
1753099500000|2025-07-21 12:05:00|9169.5|9167.5|9169.5|9167.5|9169.5|9167.5|9167.5|9165.5|626
1753099800000|2025-07-21 12:10:00|9170.5|9168.5|9170.5|9168.5|9171.5|9169.5|9169.5|9167.5|696
1753100100000|2025-07-21 12:15:00|9170|9168|9168.5|9166.5|9170.5|9168.5|9168.5|9166.5|352
1753100400000|2025-07-21 12:20:00|9168|9166|9167.5|9165.5|9169.5|9167.5|9166.5|9164.5|720
1753100700000|2025-07-21 12:25:00|9168.5|9166.5|9168|9166|9168.5|9166.5|9167|9165|902
1753101000000|2025-07-21 12:30:00|9167.5|9165.5|9169.5|9167.5|9170.5|9168.5|9167.5|9165.5|1341
1753101300000|2025-07-21 12:35:00|9170|9168|9170.5|9168.5|9171.5|9169.5|9169.5|9167.5|866
1753101600000|2025-07-21 12:40:00|9171.5|9169.5|9172.5|9170.5|9173.5|9171.5|9171.5|9169.5|1252
1753101900000|2025-07-21 12:45:00|9173.5|9171.5|9170.5|9168.5|9173.5|9171.5|9169.5|9167.5|709
1753102200000|2025-07-21 12:50:00|9171|9169|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|523
1753102500000|2025-07-21 12:55:00|9170.5|9168.5|9173.5|9171.5|9173.5|9171.5|9169.5|9167.5|284
1753102800000|2025-07-21 13:00:00|9172.5|9170.5|9173.5|9171.5|9174.5|9172.5|9171.5|9169.5|630
1753103100000|2025-07-21 13:05:00|9174|9172|9173.5|9171.5|9174.5|9172.5|9171.5|9169.5|1175
1753103400000|2025-07-21 13:10:00|9174.5|9172.5|9172.5|9170.5|9174.5|9172.5|9172.5|9170.5|691
1753103700000|2025-07-21 13:15:00|9173.5|9171.5|9175.5|9173.5|9175.5|9173.5|9173|9171|764
1753104000000|2025-07-21 13:20:00|9176.5|9174.5|9172.5|9170.5|9176.5|9174.5|9171.5|9169.5|1178
1753104300000|2025-07-21 13:25:00|9173.5|9171.5|9174.5|9172.5|9174.5|9172.5|9172.5|9170.5|511
1753104600000|2025-07-21 13:30:00|9173.5|9171.5|9168.5|9166.5|9173.5|9171.5|9168.5|9166.5|956
1753104900000|2025-07-21 13:35:00|9167.5|9165.5|9164.5|9162.5|9168.5|9166.5|9163.5|9161.5|1200
1753105200000|2025-07-21 13:40:00|9165|9163|9167.5|9165.5|9168.5|9166.5|9163.5|9161.5|2072
1753105500000|2025-07-21 13:45:00|9168.5|9166.5|9173.5|9171.5|9173.5|9171.5|9168.5|9166.5|3114
1753105800000|2025-07-21 13:50:00|9174|9172|9180.5|9178.5|9181.5|9179.5|9173.5|9171.5|1866
1753106100000|2025-07-21 13:55:00|9181|9179|9181.5|9179.5|9182.5|9180.5|9180.5|9178.5|1034
1753106400000|2025-07-21 14:00:00|9180.5|9178.5|9183.5|9181.5|9185.5|9183.5|9180.5|9178.5|1368
1753106700000|2025-07-21 14:05:00|9184.5|9182.5|9184.5|9182.5|9185.5|9183.5|9182.5|9180.5|1209
1753107000000|2025-07-21 14:10:00|9183.5|9181.5|9182.5|9180.5|9184|9182|9180.5|9178.5|1098
1753107300000|2025-07-21 14:15:00|9183.5|9181.5|9180.5|9178.5|9183.5|9181.5|9180.5|9178.5|598
1753107600000|2025-07-21 14:20:00|9179.5|9177.5|9178.5|9176.5|9180.5|9178.5|9177.5|9175.5|934
1753107900000|2025-07-21 14:25:00|9177.5|9175.5|9177.5|9175.5|9179.5|9177.5|9176.5|9174.5|837
1753108200000|2025-07-21 14:30:00|9178|9176|9177.5|9175.5|9178.5|9176.5|9176.5|9174.5|723
1753108500000|2025-07-21 14:35:00|9176.5|9174.5|9173.5|9171.5|9177.5|9175.5|9173.5|9171.5|727
1753108800000|2025-07-21 14:40:00|9172.5|9170.5|9175.5|9173.5|9176.5|9174.5|9172.5|9170.5|517
1753109100000|2025-07-21 14:45:00|9176|9174|9175.5|9173.5|9176.5|9174.5|9174.5|9172.5|422
1753109400000|2025-07-21 14:50:00|9174.5|9172.5|9172.5|9170.5|9175.5|9173.5|9171.5|9169.5|612
1753109700000|2025-07-21 14:55:00|9173.5|9171.5|9175.5|9173.5|9176.5|9174.5|9173.5|9171.5|839
1753110000000|2025-07-21 15:00:00|9176.5|9174.5|9178.5|9176.5|9179.5|9177.5|9175.5|9173.5|783
1753110300000|2025-07-21 15:05:00|9179.5|9177.5|9178.5|9176.5|9180.5|9178.5|9178|9176|913
1753110600000|2025-07-21 15:10:00|9177.5|9175.5|9177.5|9175.5|9180.5|9178.5|9177.5|9175.5|3141
1753110900000|2025-07-21 15:15:00|9178|9176|9177.5|9175.5|9180.5|9178.5|9176.5|9174.5|2674
1753111200000|2025-07-21 15:20:00|9176.5|9174.5|9178.5|9176.5|9180.5|9178.5|9176.5|9174.5|819
1753111500000|2025-07-21 15:25:00|9177.5|9175.5|9177.5|9175.5|9178.5|9176.5|9176.5|9174.5|492
1753111800000|2025-07-21 15:30:00|9178|9176|9182.5|9180.5|9182.5|9180.5|9178|9176|576
1753112100000|2025-07-21 15:35:00|9183.5|9181.5|9184.5|9182.5|9185.5|9183.5|9183.5|9181.5|252
1753112400000|2025-07-21 15:40:00|9185.5|9183.5|9184.5|9182.5|9185.5|9183.5|9183|9181|347
1753112700000|2025-07-21 15:45:00|9183.5|9181.5|9184.5|9182.5|9185.5|9183.5|9181.5|9179.5|807
1753113000000|2025-07-21 15:50:00|9183.5|9181.5|9185.5|9183.5|9185.5|9183.5|9183.5|9181.5|483
1753113300000|2025-07-21 15:55:00|9184.5|9182.5|9184.5|9182.5|9186.5|9184.5|9184.5|9182.5|684
1753113600000|2025-07-21 16:00:00|9183.5|9181.5|9181.5|9179.5|9183.5|9181.5|9181.5|9179.5|311
1753113900000|2025-07-21 16:05:00|9182|9180|9182.5|9180.5|9182.5|9180.5|9181.5|9179.5|262
1753114200000|2025-07-21 16:10:00|9181.5|9179.5|9178.5|9176.5|9183|9181|9178.5|9176.5|706
1753114500000|2025-07-21 16:15:00|9179.5|9177.5|9180.5|9178.5|9181.5|9179.5|9178.5|9176.5|246
1753114800000|2025-07-21 16:20:00|9181.5|9179.5|9181.5|9179.5|9181.5|9179.5|9180.5|9178.5|376
1753115100000|2025-07-21 16:25:00|9180.5|9178.5|9180.5|9178.5|9181.5|9179.5|9180.5|9178.5|105
1753115400000|2025-07-21 16:30:00|9181|9179|9181.5|9179.5|9182.5|9180.5|9180.5|9178.5|178
1753115700000|2025-07-21 16:35:00|9182.5|9180.5|9179.5|9177.5|9182.5|9180.5|9178.5|9176.5|428
1753116000000|2025-07-21 16:40:00|9180|9178|9182|9180|9182|9180|9179.5|9177.5|86
1753116300000|2025-07-21 16:45:00|9181.5|9179.5|9183.5|9181.5|9183.5|9181.5|9181.5|9179.5|415
1753116600000|2025-07-21 16:50:00|9183|9181|9183.5|9181.5|9183.5|9181.5|9182.5|9180.5|394
1753116900000|2025-07-21 16:55:00|9184|9182|9182.5|9180.5|9184|9182|9182.5|9180.5|188
1753167600000|2025-07-22 07:00:00|9164.5|9162.5|9158.5|9156.5|9166.5|9164.5|9156.5|9154.5|2092
1753167900000|2025-07-22 07:05:00|9157.5|9155.5|9159.5|9157.5|9160.5|9158.5|9155.5|9153.5|982
1753168200000|2025-07-22 07:10:00|9160|9158|9157|9155|9160.5|9158.5|9154.5|9152.5|926
1753168500000|2025-07-22 07:15:00|9157.5|9155.5|9159.5|9157.5|9159.5|9157.5|9155.5|9153.5|1061
1753168800000|2025-07-22 07:20:00|9158.5|9156.5|9156.5|9154.5|9159.5|9157.5|9155.5|9153.5|814
1753169100000|2025-07-22 07:25:00|9157|9155|9161.5|9159.5|9162.5|9160.5|9155.5|9153.5|877
1753169400000|2025-07-22 07:30:00|9162.5|9160.5|9159|9157|9162.5|9160.5|9158.5|9156.5|759
1753169700000|2025-07-22 07:35:00|9159.5|9157.5|9156.5|9154.5|9159.5|9157.5|9154.5|9152.5|760
1753170000000|2025-07-22 07:40:00|9157.5|9155.5|9156.5|9154.5|9157.5|9155.5|9155.5|9153.5|659
1753170300000|2025-07-22 07:45:00|9157.5|9155.5|9157.5|9155.5|9157.5|9155.5|9156.5|9154.5|284
1753170600000|2025-07-22 07:50:00|9158.5|9156.5|9159.5|9157.5|9159.5|9157.5|9156.5|9154.5|503
1753170900000|2025-07-22 07:55:00|9158.5|9156.5|9159.5|9157.5|9161.5|9159.5|9158.5|9156.5|724
1753171200000|2025-07-22 08:00:00|9157.5|9155.5|9154.5|9152.5|9158.5|9156.5|9153.5|9151.5|673
1753171500000|2025-07-22 08:05:00|9153.5|9151.5|9153.5|9151.5|9153.5|9151.5|9151.5|9149.5|1031
1753171800000|2025-07-22 08:10:00|9154.5|9152.5|9154.5|9152.5|9155.5|9153.5|9154.5|9152.5|680
1753172100000|2025-07-22 08:15:00|9153.5|9151.5|9153.5|9151.5|9155.5|9153.5|9153.5|9151.5|796
1753172400000|2025-07-22 08:20:00|9154.5|9152.5|9151.5|9149.5|9155.5|9153.5|9150.5|9148.5|773
1753172700000|2025-07-22 08:25:00|9150.5|9148.5|9149.5|9147.5|9151|9149|9148.5|9146.5|574
1753173000000|2025-07-22 08:30:00|9149|9147|9148.5|9146.5|9149.5|9147.5|9147.5|9145.5|1004
1753173300000|2025-07-22 08:35:00|9147.5|9145.5|9151.5|9149.5|9152.5|9150.5|9147.5|9145.5|641
1753173600000|2025-07-22 08:40:00|9150.5|9148.5|9149.5|9147.5|9151.5|9149.5|9149.5|9147.5|873
1753173900000|2025-07-22 08:45:00|9150.5|9148.5|9148.5|9146.5|9151.5|9149.5|9148.5|9146.5|326
1753174200000|2025-07-22 08:50:00|9149|9147|9153.5|9151.5|9154.5|9152.5|9148.5|9146.5|1064
1753174500000|2025-07-22 08:55:00|9152.5|9150.5|9155.5|9153.5|9156.5|9154.5|9152.5|9150.5|3897
1753174800000|2025-07-22 09:00:00|9156.5|9154.5|9152|9150|9156.5|9154.5|9151|9149|2878
1753175100000|2025-07-22 09:05:00|9151.5|9149.5|9152.5|9150.5|9152.5|9150.5|9151.5|9149.5|323
1753175400000|2025-07-22 09:10:00|9153.5|9151.5|9151.5|9149.5|9153.5|9151.5|9151.5|9149.5|665
1753175700000|2025-07-22 09:15:00|9152.5|9150.5|9155.5|9153.5|9156.5|9154.5|9151.5|9149.5|1061
1753176000000|2025-07-22 09:20:00|9156.5|9154.5|9157.5|9155.5|9157.5|9155.5|9154.5|9152.5|521
1753176300000|2025-07-22 09:25:00|9156.5|9154.5|9155.5|9153.5|9157.5|9155.5|9153.5|9151.5|862
1753176600000|2025-07-22 09:30:00|9156.5|9154.5|9158.5|9156.5|9159.5|9157.5|9156.5|9154.5|431
1753176900000|2025-07-22 09:35:00|9159.5|9157.5|9161.5|9159.5|9161.5|9159.5|9158.5|9156.5|382
1753177200000|2025-07-22 09:40:00|9162.5|9160.5|9162.5|9160.5|9162.5|9160.5|9161.5|9159.5|403
1753177500000|2025-07-22 09:45:00|9163.5|9161.5|9161.5|9159.5|9163.5|9161.5|9161.5|9159.5|453
1753177800000|2025-07-22 09:50:00|9162.5|9160.5|9162|9160|9162.5|9160.5|9159.5|9157.5|628
1753178100000|2025-07-22 09:55:00|9162.5|9160.5|9163.5|9161.5|9164.5|9162.5|9162.5|9160.5|394
1753178400000|2025-07-22 10:00:00|9164|9162|9163.5|9161.5|9165.5|9163.5|9163.5|9161.5|449
1753178700000|2025-07-22 10:05:00|9164.5|9162.5|9165.5|9163.5|9165.5|9163.5|9163.5|9161.5|387
1753179000000|2025-07-22 10:10:00|9164.5|9162.5|9163.5|9161.5|9165.5|9163.5|9162.5|9160.5|1312
1753179300000|2025-07-22 10:15:00|9162.5|9160.5|9161.5|9159.5|9163.5|9161.5|9161.5|9159.5|404
1753179600000|2025-07-22 10:20:00|9162.5|9160.5|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|425
1753179900000|2025-07-22 10:25:00|9161.5|9159.5|9161.5|9159.5|9163.5|9161.5|9161.5|9159.5|335
1753180200000|2025-07-22 10:30:00|9162.5|9160.5|9161.5|9159.5|9163.5|9161.5|9161.5|9159.5|533
1753180500000|2025-07-22 10:35:00|9162|9160|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|286
1753180800000|2025-07-22 10:40:00|9162.5|9160.5|9160.5|9158.5|9162.5|9160.5|9160.5|9158.5|670
1753181100000|2025-07-22 10:45:00|9161.5|9159.5|9159.5|9157.5|9161.5|9159.5|9159.5|9157.5|117
1753181400000|2025-07-22 10:50:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9158.5|9156.5|317
1753181700000|2025-07-22 10:55:00|9160.5|9158.5|9160.5|9158.5|9160.5|9158.5|9159.5|9157.5|386
1753182000000|2025-07-22 11:00:00|9161|9159|9160.5|9158.5|9161.5|9159.5|9158.5|9156.5|425
1753182300000|2025-07-22 11:05:00|9159.5|9157.5|9161.5|9159.5|9161.5|9159.5|9159.5|9157.5|168
1753182600000|2025-07-22 11:10:00|9160.5|9158.5|9163.5|9161.5|9163.5|9161.5|9160.5|9158.5|290
1753182900000|2025-07-22 11:15:00|9163|9161|9161.5|9159.5|9164.5|9162.5|9161.5|9159.5|285
1753183200000|2025-07-22 11:20:00|9160.5|9158.5|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|453
1753183500000|2025-07-22 11:25:00|9160.5|9158.5|9161.5|9159.5|9162.5|9160.5|9160.5|9158.5|487
1753183800000|2025-07-22 11:30:00|9162.5|9160.5|9165.5|9163.5|9165.5|9163.5|9162.5|9160.5|430
1753184100000|2025-07-22 11:35:00|9164.5|9162.5|9163.5|9161.5|9165.5|9163.5|9162.5|9160.5|539
1753184400000|2025-07-22 11:40:00|9164.5|9162.5|9167.5|9165.5|9167.5|9165.5|9164.5|9162.5|708
1753184700000|2025-07-22 11:45:00|9167|9165|9171.5|9169.5|9171.5|9169.5|9166.5|9164.5|1204
1753185000000|2025-07-22 11:50:00|9172.5|9170.5|9168.5|9166.5|9173.5|9171.5|9167.5|9165.5|848
1753185300000|2025-07-22 11:55:00|9169|9167|9167.5|9165.5|9170.5|9168.5|9167.5|9165.5|596
1753185600000|2025-07-22 12:00:00|9168.5|9166.5|9171.5|9169.5|9172.5|9170.5|9168|9166|444
1753185900000|2025-07-22 12:05:00|9170.5|9168.5|9174.5|9172.5|9174.5|9172.5|9170.5|9168.5|579
1753186200000|2025-07-22 12:10:00|9175|9173|9176.5|9174.5|9178|9176|9174.5|9172.5|896
1753186500000|2025-07-22 12:15:00|9177|9175|9177.5|9175.5|9178.5|9176.5|9175.5|9173.5|1032
1753186800000|2025-07-22 12:20:00|9178|9176|9174.5|9172.5|9178|9176|9174.5|9172.5|366
1753187100000|2025-07-22 12:25:00|9175.5|9173.5|9175.5|9173.5|9175.5|9173.5|9173.5|9171.5|653
1753187400000|2025-07-22 12:30:00|9174.5|9172.5|9179.5|9177.5|9180.5|9178.5|9174.5|9172.5|806
1753187700000|2025-07-22 12:35:00|9178.5|9176.5|9176.5|9174.5|9179.5|9177.5|9175.5|9173.5|1163
1753188000000|2025-07-22 12:40:00|9177|9175|9179.5|9177.5|9179.5|9177.5|9174.5|9172.5|568
1753188300000|2025-07-22 12:45:00|9180.5|9178.5|9181.5|9179.5|9182.5|9180.5|9179.5|9177.5|500
1753188600000|2025-07-22 12:50:00|9182.5|9180.5|9184.5|9182.5|9186.5|9184.5|9182.5|9180.5|1045
1753188900000|2025-07-22 12:55:00|9184|9182|9181.5|9179.5|9185.5|9183.5|9181.5|9179.5|884
1753189200000|2025-07-22 13:00:00|9182.5|9180.5|9183.5|9181.5|9184.5|9182.5|9182.5|9180.5|729
1753189500000|2025-07-22 13:05:00|9184.5|9182.5|9183.5|9181.5|9186|9184|9183.5|9181.5|282
1753189800000|2025-07-22 13:10:00|9184.5|9182.5|9186.5|9184.5|9186.5|9184.5|9182.5|9180.5|1421
1753190100000|2025-07-22 13:15:00|9186|9184|9183.5|9181.5|9186.5|9184.5|9183.5|9181.5|778
1753190400000|2025-07-22 13:20:00|9184.5|9182.5|9185.5|9183.5|9186.5|9184.5|9184|9182|740
1753190700000|2025-07-22 13:25:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9185|9183|413
1753191000000|2025-07-22 13:30:00|9187.5|9185.5|9189.5|9187.5|9190.5|9188.5|9186.5|9184.5|1132
1753191300000|2025-07-22 13:35:00|9190.5|9188.5|9191.5|9189.5|9192.5|9190.5|9189.5|9187.5|426
1753191600000|2025-07-22 13:40:00|9192|9190|9194.5|9192.5|9194.5|9192.5|9191.5|9189.5|615
1753191900000|2025-07-22 13:45:00|9195.5|9193.5|9196.5|9194.5|9197.5|9195.5|9194.5|9192.5|1269
1753192200000|2025-07-22 13:50:00|9197|9195|9196.5|9194.5|9197.5|9195.5|9193.5|9191.5|1722
1753192500000|2025-07-22 13:55:00|9197.5|9195.5|9202.5|9200.5|9202.5|9200.5|9197|9195|1578
1753192800000|2025-07-22 14:00:00|9203.5|9201.5|9206.5|9204.5|9207.5|9205.5|9203.5|9201.5|1490
1753193100000|2025-07-22 14:05:00|9207|9205|9201.5|9199.5|9207.5|9205.5|9200.5|9198.5|1918
1753193400000|2025-07-22 14:10:00|9202.5|9200.5|9200.5|9198.5|9204.5|9202.5|9200.5|9198.5|1290
1753193700000|2025-07-22 14:15:00|9201.5|9199.5|9204.5|9202.5|9204.5|9202.5|9199.5|9197.5|1264
1753194000000|2025-07-22 14:20:00|9205.5|9203.5|9203.5|9201.5|9205.5|9203.5|9203.5|9201.5|672
1753194300000|2025-07-22 14:25:00|9204|9202|9205.5|9203.5|9205.5|9203.5|9202.5|9200.5|583
1753194600000|2025-07-22 14:30:00|9204.5|9202.5|9202.5|9200.5|9205.5|9203.5|9202.5|9200.5|442
1753194900000|2025-07-22 14:35:00|9203|9201|9206.5|9204.5|9207.5|9205.5|9200.5|9198.5|1781
1753195200000|2025-07-22 14:40:00|9207.5|9205.5|9210.5|9208.5|9210.5|9208.5|9206.5|9204.5|694
1753195500000|2025-07-22 14:45:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|535
1753195800000|2025-07-22 14:50:00|9210.5|9208.5|9214.5|9212.5|9215.5|9213.5|9210.5|9208.5|1637
1753196100000|2025-07-22 14:55:00|9213.5|9211.5|9212.5|9210.5|9215.5|9213.5|9212.5|9210.5|1536
1753196400000|2025-07-22 15:00:00|9211.5|9209.5|9213.5|9211.5|9214.5|9212.5|9210.5|9208.5|1238
1753196700000|2025-07-22 15:05:00|9214.5|9212.5|9213.5|9211.5|9215.5|9213.5|9213.5|9211.5|655
1753197000000|2025-07-22 15:10:00|9214.5|9212.5|9212.5|9210.5|9215.5|9213.5|9211.5|9209.5|3115
1753197300000|2025-07-22 15:15:00|9211.5|9209.5|9210.5|9208.5|9213.5|9211.5|9210.5|9208.5|3035
1753197600000|2025-07-22 15:20:00|9211.5|9209.5|9210.5|9208.5|9211.5|9209.5|9208.5|9206.5|667
1753197900000|2025-07-22 15:25:00|9209.5|9207.5|9210.5|9208.5|9211.5|9209.5|9209.5|9207.5|549
1753198200000|2025-07-22 15:30:00|9209.5|9207.5|9206.5|9204.5|9210.5|9208.5|9205.5|9203.5|672
1753198500000|2025-07-22 15:35:00|9207.5|9205.5|9210.5|9208.5|9211.5|9209.5|9206.5|9204.5|679
1753198800000|2025-07-22 15:40:00|9211.5|9209.5|9209.5|9207.5|9211.5|9209.5|9209.5|9207.5|479
1753199100000|2025-07-22 15:45:00|9208.5|9206.5|9210.5|9208.5|9211.5|9209.5|9208.5|9206.5|689
1753199400000|2025-07-22 15:50:00|9211.5|9209.5|9211.5|9209.5|9212.5|9210.5|9209.5|9207.5|373
1753199700000|2025-07-22 15:55:00|9212.5|9210.5|9212.5|9210.5|9213.5|9211.5|9212.5|9210.5|294
1753200000000|2025-07-22 16:00:00|9212|9210|9208.5|9206.5|9212.5|9210.5|9207.5|9205.5|1301
1753200300000|2025-07-22 16:05:00|9209.5|9207.5|9209.5|9207.5|9209.5|9207.5|9207.5|9205.5|304
1753200600000|2025-07-22 16:10:00|9210.5|9208.5|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|162
1753200900000|2025-07-22 16:15:00|9209|9207|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|267
1753201200000|2025-07-22 16:20:00|9210|9208|9209.5|9207.5|9210.5|9208.5|9209.5|9207.5|124
1753201500000|2025-07-22 16:25:00|9210.5|9208.5|9211.5|9209.5|9213.5|9211.5|9210.5|9208.5|418
1753201800000|2025-07-22 16:30:00|9212.5|9210.5|9210.5|9208.5|9212.5|9210.5|9209.5|9207.5|293
1753202100000|2025-07-22 16:35:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9207.5|9205.5|683
1753202400000|2025-07-22 16:40:00|9209.5|9207.5|9209.5|9207.5|9209.5|9207.5|9208.5|9206.5|261
1753202700000|2025-07-22 16:45:00|9210.5|9208.5|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|660
1753203000000|2025-07-22 16:50:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9208.5|9206.5|305
1753203300000|2025-07-22 16:55:00|9210|9208|9210|9208|9210.5|9208.5|9209|9207|684
1753254000000|2025-07-23 07:00:00|9179|9177|9175.5|9173.5|9180.5|9178.5|9172.5|9170.5|2288
1753254300000|2025-07-23 07:05:00|9176.5|9174.5|9173.5|9171.5|9177.5|9175.5|9172.5|9170.5|1095
1753254600000|2025-07-23 07:10:00|9174.5|9172.5|9174.5|9172.5|9174.5|9172.5|9171.5|9169.5|1374
1753254900000|2025-07-23 07:15:00|9175.5|9173.5|9175.5|9173.5|9179.5|9177.5|9174.5|9172.5|1411
1753255200000|2025-07-23 07:20:00|9175|9173|9174.5|9172.5|9175.5|9173.5|9172.5|9170.5|839
1753255500000|2025-07-23 07:25:00|9173.5|9171.5|9170.5|9168.5|9174.5|9172.5|9170.5|9168.5|664
1753255800000|2025-07-23 07:30:00|9170|9168|9171.5|9169.5|9172.5|9170.5|9168.5|9166.5|795
1753256100000|2025-07-23 07:35:00|9172.5|9170.5|9174.5|9172.5|9176|9174|9171.5|9169.5|1052
1753256400000|2025-07-23 07:40:00|9173.5|9171.5|9172.5|9170.5|9173.5|9171.5|9171.5|9169.5|803
1753256700000|2025-07-23 07:45:00|9173.5|9171.5|9171.5|9169.5|9174.5|9172.5|9171.5|9169.5|693
1753257000000|2025-07-23 07:50:00|9170.5|9168.5|9166.5|9164.5|9170.5|9168.5|9166.5|9164.5|792
1753257300000|2025-07-23 07:55:00|9168.5|9166.5|9169.5|9167.5|9171.5|9169.5|9167.5|9165.5|873
1753257600000|2025-07-23 08:00:00|9168.5|9166.5|9171.5|9169.5|9171.5|9169.5|9168.5|9166.5|964
1753257900000|2025-07-23 08:05:00|9172.5|9170.5|9169.5|9167.5|9172.5|9170.5|9169.5|9167.5|1152
1753258200000|2025-07-23 08:10:00|9168.5|9166.5|9167.5|9165.5|9170.5|9168.5|9167.5|9165.5|494
1753258500000|2025-07-23 08:15:00|9168.5|9166.5|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|975
1753258800000|2025-07-23 08:20:00|9168.5|9166.5|9165|9163|9169.5|9167.5|9164.5|9162.5|1795
1753259100000|2025-07-23 08:25:00|9164.5|9162.5|9164.5|9162.5|9166.5|9164.5|9164.5|9162.5|1118
1753259400000|2025-07-23 08:30:00|9165.5|9163.5|9162.5|9160.5|9165.5|9163.5|9160.5|9158.5|1851
1753259700000|2025-07-23 08:35:00|9162|9160|9162.5|9160.5|9163.5|9161.5|9161.5|9159.5|690
1753260000000|2025-07-23 08:40:00|9161.5|9159.5|9162.5|9160.5|9164.5|9162.5|9161.5|9159.5|1463
1753260300000|2025-07-23 08:45:00|9161.5|9159.5|9164.5|9162.5|9164.5|9162.5|9161.5|9159.5|1848
1753260600000|2025-07-23 08:50:00|9165.5|9163.5|9161.5|9159.5|9165.5|9163.5|9161.5|9159.5|1586
1753260900000|2025-07-23 08:55:00|9162.5|9160.5|9161.5|9159.5|9162.5|9160.5|9158.5|9156.5|5416
1753261200000|2025-07-23 09:00:00|9162.5|9160.5|9167.5|9165.5|9169.5|9167.5|9162.5|9160.5|5044
1753261500000|2025-07-23 09:05:00|9168.5|9166.5|9168.5|9166.5|9171|9169|9167.5|9165.5|2521
1753261800000|2025-07-23 09:10:00|9167.5|9165.5|9169.5|9167.5|9169.5|9167.5|9167.5|9165.5|933
1753262100000|2025-07-23 09:15:00|9170|9168|9170.5|9168.5|9170.5|9168.5|9169.5|9167.5|742
1753262400000|2025-07-23 09:20:00|9171|9169|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|519
1753262700000|2025-07-23 09:25:00|9168.5|9166.5|9171.5|9169.5|9171.5|9169.5|9168.5|9166.5|1322
1753263000000|2025-07-23 09:30:00|9170.5|9168.5|9170.5|9168.5|9171.5|9169.5|9170.5|9168.5|520
1753263300000|2025-07-23 09:35:00|9169.5|9167.5|9171.5|9169.5|9171.5|9169.5|9169.5|9167.5|619
1753263600000|2025-07-23 09:40:00|9170.5|9168.5|9169.5|9167.5|9170.5|9168.5|9168.5|9166.5|1158
1753263900000|2025-07-23 09:45:00|9170.5|9168.5|9171.5|9169.5|9171.5|9169.5|9170.5|9168.5|3024
1753264200000|2025-07-23 09:50:00|9170.5|9168.5|9170.5|9168.5|9171.5|9169.5|9169.5|9167.5|658
1753264500000|2025-07-23 09:55:00|9171.5|9169.5|9171.5|9169.5|9171.5|9169.5|9170.5|9168.5|999
1753264800000|2025-07-23 10:00:00|9172.5|9170.5|9173.5|9171.5|9173.5|9171.5|9172.5|9170.5|1027
1753265100000|2025-07-23 10:05:00|9173|9171|9174.5|9172.5|9174.5|9172.5|9172.5|9170.5|606
1753265400000|2025-07-23 10:10:00|9173.5|9171.5|9174.5|9172.5|9175.5|9173.5|9173.5|9171.5|616
1753265700000|2025-07-23 10:15:00|9173.5|9171.5|9175.5|9173.5|9176.5|9174.5|9173.5|9171.5|584
1753266000000|2025-07-23 10:20:00|9176|9174|9173.5|9171.5|9176.5|9174.5|9173.5|9171.5|609
1753266300000|2025-07-23 10:25:00|9174.5|9172.5|9177.5|9175.5|9177.5|9175.5|9174.5|9172.5|272
1753266600000|2025-07-23 10:30:00|9178|9176|9177.5|9175.5|9179.5|9177.5|9177.5|9175.5|869
1753266900000|2025-07-23 10:35:00|9177|9175|9178.5|9176.5|9178.5|9176.5|9176.5|9174.5|550
1753267200000|2025-07-23 10:40:00|9177.5|9175.5|9176.5|9174.5|9178.5|9176.5|9176.5|9174.5|315
1753267500000|2025-07-23 10:45:00|9177|9175|9177.5|9175.5|9178.5|9176.5|9177|9175|164
1753267800000|2025-07-23 10:50:00|9177|9175|9180.5|9178.5|9180.5|9178.5|9176.5|9174.5|402
1753268100000|2025-07-23 10:55:00|9179.5|9177.5|9179.5|9177.5|9180.5|9178.5|9179.5|9177.5|599
1753268400000|2025-07-23 11:00:00|9180.5|9178.5|9183.5|9181.5|9184.5|9182.5|9180.5|9178.5|1317
1753268700000|2025-07-23 11:05:00|9184|9182|9183.5|9181.5|9184|9182|9181.5|9179.5|393
1753269000000|2025-07-23 11:10:00|9182.5|9180.5|9180.5|9178.5|9182.5|9180.5|9180|9178|515
1753269300000|2025-07-23 11:15:00|9179.5|9177.5|9178.5|9176.5|9179.5|9177.5|9177.5|9175.5|947
1753269600000|2025-07-23 11:20:00|9179.5|9177.5|9177.5|9175.5|9179.5|9177.5|9175.5|9173.5|920
1753269900000|2025-07-23 11:25:00|9177|9175|9175.5|9173.5|9177.5|9175.5|9175.5|9173.5|374
1753270200000|2025-07-23 11:30:00|9176.5|9174.5|9175.5|9173.5|9177.5|9175.5|9175.5|9173.5|411
1753270500000|2025-07-23 11:35:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9175.5|9173.5|706
1753270800000|2025-07-23 11:40:00|9176|9174|9174.5|9172.5|9176.5|9174.5|9174.5|9172.5|469
1753271100000|2025-07-23 11:45:00|9173.5|9171.5|9173.5|9171.5|9174.5|9172.5|9172.5|9170.5|312
1753271400000|2025-07-23 11:50:00|9174.5|9172.5|9175.5|9173.5|9176.5|9174.5|9174.5|9172.5|657
1753271700000|2025-07-23 11:55:00|9176.5|9174.5|9177.5|9175.5|9178.5|9176.5|9176|9174|821
1753272000000|2025-07-23 12:00:00|9178|9176|9178.5|9176.5|9179.5|9177.5|9178|9176|478
1753272300000|2025-07-23 12:05:00|9179.5|9177.5|9178.5|9176.5|9179.5|9177.5|9178.5|9176.5|490
1753272600000|2025-07-23 12:10:00|9179.5|9177.5|9178.5|9176.5|9179.5|9177.5|9177.5|9175.5|374
1753272900000|2025-07-23 12:15:00|9179.5|9177.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|303
1753273200000|2025-07-23 12:20:00|9176|9174|9172.5|9170.5|9176.5|9174.5|9170.5|9168.5|753
1753273500000|2025-07-23 12:25:00|9173.5|9171.5|9174.5|9172.5|9174.5|9172.5|9172.5|9170.5|327
1753273800000|2025-07-23 12:30:00|9175.5|9173.5|9172|9170|9175.5|9173.5|9172|9170|355
1753274100000|2025-07-23 12:35:00|9172.5|9170.5|9170|9168|9172.5|9170.5|9169.5|9167.5|610
1753274400000|2025-07-23 12:40:00|9169.5|9167.5|9170.5|9168.5|9171.5|9169.5|9167.5|9165.5|1404
1753274700000|2025-07-23 12:45:00|9171.5|9169.5|9175.5|9173.5|9175.5|9173.5|9171.5|9169.5|679
1753275000000|2025-07-23 12:50:00|9174.5|9172.5|9171.5|9169.5|9175.5|9173.5|9171.5|9169.5|333
1753275300000|2025-07-23 12:55:00|9172.5|9170.5|9175.5|9173.5|9175.5|9173.5|9171.5|9169.5|531
1753275600000|2025-07-23 13:00:00|9176.5|9174.5|9173.5|9171.5|9177.5|9175.5|9172.5|9170.5|403
1753275900000|2025-07-23 13:05:00|9173|9171|9171.5|9169.5|9173.5|9171.5|9170.5|9168.5|272
1753276200000|2025-07-23 13:10:00|9170.5|9168.5|9173.5|9171.5|9173.5|9171.5|9170.5|9168.5|757
1753276500000|2025-07-23 13:15:00|9172.5|9170.5|9170.5|9168.5|9174.5|9172.5|9170.5|9168.5|855
1753276800000|2025-07-23 13:20:00|9171|9169|9171.5|9169.5|9172.5|9170.5|9170.5|9168.5|1134
1753277100000|2025-07-23 13:25:00|9172|9170|9168.5|9166.5|9172.5|9170.5|9167.5|9165.5|1098
1753277400000|2025-07-23 13:30:00|9169|9167|9164.5|9162.5|9170.5|9168.5|9164.5|9162.5|886
1753277700000|2025-07-23 13:35:00|9163.5|9161.5|9166.5|9164.5|9166.5|9164.5|9163.5|9161.5|778
1753278000000|2025-07-23 13:40:00|9165.5|9163.5|9163.5|9161.5|9167.5|9165.5|9163.5|9161.5|1258
1753278300000|2025-07-23 13:45:00|9164.5|9162.5|9164.5|9162.5|9165.5|9163.5|9163.5|9161.5|1057
1753278600000|2025-07-23 13:50:00|9165.5|9163.5|9166|9164|9167.5|9165.5|9164.5|9162.5|903
1753278900000|2025-07-23 13:55:00|9165.5|9163.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|978
1753279200000|2025-07-23 14:00:00|9167.5|9165.5|9168.5|9166.5|9170.5|9168.5|9167.5|9165.5|601
1753279500000|2025-07-23 14:05:00|9169.5|9167.5|9170.5|9168.5|9170.5|9168.5|9168.5|9166.5|843
1753279800000|2025-07-23 14:10:00|9169.5|9167.5|9166.5|9164.5|9171.5|9169.5|9166.5|9164.5|1259
1753280100000|2025-07-23 14:15:00|9166|9164|9168.5|9166.5|9168.5|9166.5|9164.5|9162.5|1311
1753280400000|2025-07-23 14:20:00|9167.5|9165.5|9167.5|9165.5|9168.5|9166.5|9167.5|9165.5|1303
1753280700000|2025-07-23 14:25:00|9168.5|9166.5|9169.5|9167.5|9169.5|9167.5|9165.5|9163.5|1054
1753281000000|2025-07-23 14:30:00|9170.5|9168.5|9172.5|9170.5|9172.5|9170.5|9170.5|9168.5|901
1753281300000|2025-07-23 14:35:00|9171.5|9169.5|9170.5|9168.5|9173.5|9171.5|9170.5|9168.5|1793
1753281600000|2025-07-23 14:40:00|9171.5|9169.5|9171.5|9169.5|9172.5|9170.5|9171|9169|325
1753281900000|2025-07-23 14:45:00|9172.5|9170.5|9172.5|9170.5|9172.5|9170.5|9169.5|9167.5|990
1753282200000|2025-07-23 14:50:00|9173.5|9171.5|9173.5|9171.5|9174.5|9172.5|9170.5|9168.5|914
1753282500000|2025-07-23 14:55:00|9174.5|9172.5|9173.5|9171.5|9175.5|9173.5|9173.5|9171.5|662
1753282800000|2025-07-23 15:00:00|9172.5|9170.5|9169.5|9167.5|9172.5|9170.5|9169.5|9167.5|850
1753283100000|2025-07-23 15:05:00|9170.5|9168.5|9169.5|9167.5|9171.5|9169.5|9168.5|9166.5|982
1753283400000|2025-07-23 15:10:00|9170|9168|9171.5|9169.5|9172|9170|9168.5|9166.5|1197
1753283700000|2025-07-23 15:15:00|9171|9169|9173.5|9171.5|9173.5|9171.5|9170.5|9168.5|1204
1753284000000|2025-07-23 15:20:00|9172.5|9170.5|9174.5|9172.5|9174.5|9172.5|9172.5|9170.5|503
1753284300000|2025-07-23 15:25:00|9173.5|9171.5|9172.5|9170.5|9174.5|9172.5|9172.5|9170.5|334
1753284600000|2025-07-23 15:30:00|9171.5|9169.5|9169.5|9167.5|9172|9170|9169.5|9167.5|593
1753284900000|2025-07-23 15:35:00|9170.5|9168.5|9169.5|9167.5|9170.5|9168.5|9167.5|9165.5|439
1753285200000|2025-07-23 15:40:00|9169|9167|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|282
1753285500000|2025-07-23 15:45:00|9166|9164|9168.5|9166.5|9168.5|9166.5|9165.5|9163.5|217
1753285800000|2025-07-23 15:50:00|9169.5|9167.5|9162.5|9160.5|9169.5|9167.5|9162.5|9160.5|882
1753286100000|2025-07-23 15:55:00|9161.5|9159.5|9148.5|9146.5|9165.5|9163.5|9148.5|9146.5|2831
1753286400000|2025-07-23 16:00:00|9149|9147|9147.5|9145.5|9150.5|9148.5|9146.5|9144.5|1167
1753286700000|2025-07-23 16:05:00|9146.5|9144.5|9149.5|9147.5|9150.5|9148.5|9145|9143|963
1753287000000|2025-07-23 16:10:00|9148.5|9146.5|9152.5|9150.5|9155.5|9153.5|9148.5|9146.5|928
1753287300000|2025-07-23 16:15:00|9151.5|9149.5|9143.5|9141.5|9152.5|9150.5|9140.5|9138.5|1162
1753287600000|2025-07-23 16:20:00|9142.5|9140.5|9145.5|9143.5|9145.5|9143.5|9142.5|9140.5|506
1753287900000|2025-07-23 16:25:00|9146|9144|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|705
1753288200000|2025-07-23 16:30:00|9146|9144|9143.5|9141.5|9146.5|9144.5|9142.5|9140.5|524
1753288500000|2025-07-23 16:35:00|9144.5|9142.5|9146.5|9144.5|9146.5|9144.5|9142.5|9140.5|474
1753288800000|2025-07-23 16:40:00|9147.5|9145.5|9144.5|9142.5|9148.5|9146.5|9144.5|9142.5|274
1753289100000|2025-07-23 16:45:00|9145|9143|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|284
1753289400000|2025-07-23 16:50:00|9144|9142|9146.5|9144.5|9146.5|9144.5|9143.5|9141.5|183
1753289700000|2025-07-23 16:55:00|9145.5|9143.5|9143|9141|9145.5|9143.5|9141.5|9139.5|622
1753340400000|2025-07-24 07:00:00|9141.5|9139.5|9143.5|9141.5|9144.5|9142.5|9137.5|9135.5|1628
1753340700000|2025-07-24 07:05:00|9144.5|9142.5|9140.5|9138.5|9144.5|9142.5|9138.5|9136.5|1176
1753341000000|2025-07-24 07:10:00|9139.5|9137.5|9140.5|9138.5|9142.5|9140.5|9139.5|9137.5|1073
1753341300000|2025-07-24 07:15:00|9139.5|9137.5|9133.5|9131.5|9140|9138|9133.5|9131.5|1114
1753341600000|2025-07-24 07:20:00|9134|9132|9136.5|9134.5|9140.5|9138.5|9134|9132|901
1753341900000|2025-07-24 07:25:00|9137.5|9135.5|9135.5|9133.5|9139.5|9137.5|9135.5|9133.5|682
1753342200000|2025-07-24 07:30:00|9136.5|9134.5|9136.5|9134.5|9137.5|9135.5|9133|9131|1383
1753342500000|2025-07-24 07:35:00|9135.5|9133.5|9140.5|9138.5|9140.5|9138.5|9135.5|9133.5|863
1753342800000|2025-07-24 07:40:00|9141.5|9139.5|9135.5|9133.5|9143.5|9141.5|9134.5|9132.5|1101
1753343100000|2025-07-24 07:45:00|9134.5|9132.5|9137.5|9135.5|9138|9136|9134.5|9132.5|578
1753343400000|2025-07-24 07:50:00|9137|9135|9135.5|9133.5|9137|9135|9134.5|9132.5|392
1753343700000|2025-07-24 07:55:00|9136.5|9134.5|9136.5|9134.5|9137.5|9135.5|9134.5|9132.5|521
1753344000000|2025-07-24 08:00:00|9135.5|9133.5|9132.5|9130.5|9136.5|9134.5|9132.5|9130.5|680
1753344300000|2025-07-24 08:05:00|9133.5|9131.5|9131.5|9129.5|9133.5|9131.5|9130.5|9128.5|587
1753344600000|2025-07-24 08:10:00|9130.5|9128.5|9134.5|9132.5|9135.5|9133.5|9130.5|9128.5|772
1753344900000|2025-07-24 08:15:00|9135.5|9133.5|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|732
1753345200000|2025-07-24 08:20:00|9136|9134|9140.5|9138.5|9140.5|9138.5|9134.5|9132.5|1309
1753345500000|2025-07-24 08:25:00|9141.5|9139.5|9145.5|9143.5|9146|9144|9140.5|9138.5|748
1753345800000|2025-07-24 08:30:00|9147.5|9145.5|9151.5|9149.5|9151.5|9149.5|9143.5|9141.5|1324
1753346100000|2025-07-24 08:35:00|9152.5|9150.5|9151.5|9149.5|9157.5|9155.5|9151.5|9149.5|1230
1753346400000|2025-07-24 08:40:00|9150.5|9148.5|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|866
1753346700000|2025-07-24 08:45:00|9153|9151|9154.5|9152.5|9154.5|9152.5|9152.5|9150.5|429
1753347000000|2025-07-24 08:50:00|9154|9152|9155.5|9153.5|9156.5|9154.5|9152.5|9150.5|650
1753347300000|2025-07-24 08:55:00|9154.5|9152.5|9154.5|9152.5|9157.5|9155.5|9153.5|9151.5|1313
1753347600000|2025-07-24 09:00:00|9153.5|9151.5|9153.5|9151.5|9155.5|9153.5|9152.5|9150.5|1458
1753347900000|2025-07-24 09:05:00|9152.5|9150.5|9152.5|9150.5|9152.5|9150.5|9150.5|9148.5|693
1753348200000|2025-07-24 09:10:00|9152|9150|9153.5|9151.5|9153.5|9151.5|9151.5|9149.5|342
1753348500000|2025-07-24 09:15:00|9154.5|9152.5|9152.5|9150.5|9157.5|9155.5|9152.5|9150.5|677
1753348800000|2025-07-24 09:20:00|9151.5|9149.5|9149.5|9147.5|9151.5|9149.5|9149.5|9147.5|573
1753349100000|2025-07-24 09:25:00|9150.5|9148.5|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|490
1753349400000|2025-07-24 09:30:00|9152|9150|9150.5|9148.5|9154.5|9152.5|9150.5|9148.5|757
1753349700000|2025-07-24 09:35:00|9149.5|9147.5|9147.5|9145.5|9149.5|9147.5|9144.5|9142.5|745
1753350000000|2025-07-24 09:40:00|9148.5|9146.5|9147.5|9145.5|9148.5|9146.5|9145.5|9143.5|947
1753350300000|2025-07-24 09:45:00|9148|9146|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|242
1753350600000|2025-07-24 09:50:00|9146.5|9144.5|9150.5|9148.5|9151.5|9149.5|9146.5|9144.5|976
1753350900000|2025-07-24 09:55:00|9149.5|9147.5|9146.5|9144.5|9149.5|9147.5|9146.5|9144.5|628
1753351200000|2025-07-24 10:00:00|9147.5|9145.5|9146.5|9144.5|9148.5|9146.5|9145.5|9143.5|685
1753351500000|2025-07-24 10:05:00|9145.5|9143.5|9147.5|9145.5|9147.5|9145.5|9145.5|9143.5|701
1753351800000|2025-07-24 10:10:00|9148.5|9146.5|9146.5|9144.5|9148.5|9146.5|9146.5|9144.5|348
1753352100000|2025-07-24 10:15:00|9147.5|9145.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|318
1753352400000|2025-07-24 10:20:00|9146.5|9144.5|9142.5|9140.5|9146.5|9144.5|9141.5|9139.5|1013
1753352700000|2025-07-24 10:25:00|9143.5|9141.5|9142.5|9140.5|9144.5|9142.5|9141.5|9139.5|625
1753353000000|2025-07-24 10:30:00|9141.5|9139.5|9138.5|9136.5|9141.5|9139.5|9138.5|9136.5|617
1753353300000|2025-07-24 10:35:00|9139.5|9137.5|9136.5|9134.5|9139.5|9137.5|9136.5|9134.5|808
1753353600000|2025-07-24 10:40:00|9137.5|9135.5|9140.5|9138.5|9140.5|9138.5|9136.5|9134.5|327
1753353900000|2025-07-24 10:45:00|9139.5|9137.5|9137.5|9135.5|9140.5|9138.5|9137.5|9135.5|589
1753354200000|2025-07-24 10:50:00|9136.5|9134.5|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|324
1753354500000|2025-07-24 10:55:00|9136.5|9134.5|9136.5|9134.5|9138.5|9136.5|9136.5|9134.5|417
1753354800000|2025-07-24 11:00:00|9137.5|9135.5|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|696
1753355100000|2025-07-24 11:05:00|9138.5|9136.5|9138.5|9136.5|9139|9137|9137.5|9135.5|764
1753355400000|2025-07-24 11:10:00|9137.5|9135.5|9139.5|9137.5|9140.5|9138.5|9137.5|9135.5|494
1753355700000|2025-07-24 11:15:00|9140|9138|9141.5|9139.5|9142.5|9140.5|9140|9138|197
1753356000000|2025-07-24 11:20:00|9142|9140|9139.5|9137.5|9143.5|9141.5|9138.5|9136.5|885
1753356300000|2025-07-24 11:25:00|9138.5|9136.5|9141.5|9139.5|9141.5|9139.5|9137.5|9135.5|669
1753356600000|2025-07-24 11:30:00|9140.5|9138.5|9144.5|9142.5|9146.5|9144.5|9140.5|9138.5|719
1753356900000|2025-07-24 11:35:00|9145.5|9143.5|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|733
1753357200000|2025-07-24 11:40:00|9147.5|9145.5|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|234
1753357500000|2025-07-24 11:45:00|9147.5|9145.5|9152.5|9150.5|9152.5|9150.5|9146.5|9144.5|907
1753357800000|2025-07-24 11:50:00|9151.5|9149.5|9147.5|9145.5|9151.5|9149.5|9147.5|9145.5|600
1753358100000|2025-07-24 11:55:00|9148.5|9146.5|9147.5|9145.5|9148.5|9146.5|9146.5|9144.5|220
1753358400000|2025-07-24 12:00:00|9146.5|9144.5|9142.5|9140.5|9146.5|9144.5|9142.5|9140.5|658
1753358700000|2025-07-24 12:05:00|9143.5|9141.5|9142.5|9140.5|9143.5|9141.5|9141.5|9139.5|652
1753359000000|2025-07-24 12:10:00|9141.5|9139.5|9146|9144|9146.5|9144.5|9141.5|9139.5|579
1753359300000|2025-07-24 12:15:00|9146.5|9144.5|9149.5|9147.5|9150.5|9148.5|9143.5|9141.5|989
1753359600000|2025-07-24 12:20:00|9150|9148|9139.5|9137.5|9150|9148|9139.5|9137.5|960
1753359900000|2025-07-24 12:25:00|9140.5|9138.5|9143|9141|9143.5|9141.5|9139.5|9137.5|824
1753360200000|2025-07-24 12:30:00|9141|9139|9133.5|9131.5|9142|9140|9133.5|9131.5|1271
1753360500000|2025-07-24 12:35:00|9134.5|9132.5|9128.5|9126.5|9135.5|9133.5|9128.5|9126.5|1389
1753360800000|2025-07-24 12:40:00|9127.5|9125.5|9127.5|9125.5|9130.5|9128.5|9125.5|9123.5|1835
1753361100000|2025-07-24 12:45:00|9126.5|9124.5|9129.5|9127.5|9130.5|9128.5|9126.5|9124.5|1335
1753361400000|2025-07-24 12:50:00|9130.5|9128.5|9130.5|9128.5|9133.5|9131.5|9128.5|9126.5|549
1753361700000|2025-07-24 12:55:00|9129.5|9127.5|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|721
1753362000000|2025-07-24 13:00:00|9126.5|9124.5|9121.5|9119.5|9126.5|9124.5|9121.5|9119.5|1143
1753362300000|2025-07-24 13:05:00|9120.5|9118.5|9123.5|9121.5|9125.5|9123.5|9118.5|9116.5|1761
1753362600000|2025-07-24 13:10:00|9123|9121|9122.5|9120.5|9124.5|9122.5|9121|9119|1713
1753362900000|2025-07-24 13:15:00|9122|9120|9119.5|9117.5|9122.5|9120.5|9118.5|9116.5|1290
1753363200000|2025-07-24 13:20:00|9120.5|9118.5|9125.5|9123.5|9125.5|9123.5|9119.5|9117.5|1314
1753363500000|2025-07-24 13:25:00|9126.5|9124.5|9121.5|9119.5|9127.5|9125.5|9120.5|9118.5|1698
1753363800000|2025-07-24 13:30:00|9122|9120|9126.5|9124.5|9127.5|9125.5|9120.5|9118.5|1256
1753364100000|2025-07-24 13:35:00|9125.5|9123.5|9134.5|9132.5|9134.5|9132.5|9125.5|9123.5|1162
1753364400000|2025-07-24 13:40:00|9134|9132|9139|9137|9143.5|9141.5|9133.5|9131.5|1773
1753364700000|2025-07-24 13:45:00|9138.5|9136.5|9143.5|9141.5|9143.5|9141.5|9134.5|9132.5|1584
1753365000000|2025-07-24 13:50:00|9142.5|9140.5|9142.5|9140.5|9144.5|9142.5|9140.5|9138.5|1196
1753365300000|2025-07-24 13:55:00|9143.5|9141.5|9141.5|9139.5|9144.5|9142.5|9139.5|9137.5|1195
1753365600000|2025-07-24 14:00:00|9140.5|9138.5|9141.5|9139.5|9144.5|9142.5|9138|9136|935
1753365900000|2025-07-24 14:05:00|9142|9140|9146.5|9144.5|9146.5|9144.5|9141.5|9139.5|611
1753366200000|2025-07-24 14:10:00|9145.5|9143.5|9149.5|9147.5|9149.5|9147.5|9142.5|9140.5|839
1753366500000|2025-07-24 14:15:00|9150.5|9148.5|9146.5|9144.5|9150.5|9148.5|9145.5|9143.5|1638
1753366800000|2025-07-24 14:20:00|9147.5|9145.5|9147.5|9145.5|9153.5|9151.5|9146.5|9144.5|1007
1753367100000|2025-07-24 14:25:00|9146.5|9144.5|9146.5|9144.5|9147.5|9145.5|9142.5|9140.5|1494
1753367400000|2025-07-24 14:30:00|9145.5|9143.5|9151.5|9149.5|9153.5|9151.5|9145.5|9143.5|913
1753367700000|2025-07-24 14:35:00|9152.5|9150.5|9152.5|9150.5|9154.5|9152.5|9150.5|9148.5|787
1753368000000|2025-07-24 14:40:00|9153.5|9151.5|9154.5|9152.5|9154.5|9152.5|9152.5|9150.5|643
1753368300000|2025-07-24 14:45:00|9155.5|9153.5|9152.5|9150.5|9155.5|9153.5|9149.5|9147.5|553
1753368600000|2025-07-24 14:50:00|9153.5|9151.5|9151.5|9149.5|9155.5|9153.5|9151.5|9149.5|968
1753368900000|2025-07-24 14:55:00|9152.5|9150.5|9150.5|9148.5|9155.5|9153.5|9150.5|9148.5|837
1753369200000|2025-07-24 15:00:00|9151.5|9149.5|9148|9146|9153.5|9151.5|9147.5|9145.5|1068
1753369500000|2025-07-24 15:05:00|9147.5|9145.5|9149.5|9147.5|9150.5|9148.5|9147.5|9145.5|1107
1753369800000|2025-07-24 15:10:00|9148.5|9146.5|9153.5|9151.5|9153.5|9151.5|9145.5|9143.5|4188
1753370100000|2025-07-24 15:15:00|9154.5|9152.5|9157.5|9155.5|9159|9157|9153.5|9151.5|2370
1753370400000|2025-07-24 15:20:00|9158.5|9156.5|9164.5|9162.5|9164.5|9162.5|9158.5|9156.5|1659
1753370700000|2025-07-24 15:25:00|9163.5|9161.5|9163.5|9161.5|9164.5|9162.5|9160.5|9158.5|2410
1753371000000|2025-07-24 15:30:00|9164.5|9162.5|9163.5|9161.5|9165.5|9163.5|9163.5|9161.5|1430
1753371300000|2025-07-24 15:35:00|9164.5|9162.5|9162.5|9160.5|9164.5|9162.5|9159.5|9157.5|1383
1753371600000|2025-07-24 15:40:00|9161.5|9159.5|9158.5|9156.5|9162.5|9160.5|9158.5|9156.5|766
1753371900000|2025-07-24 15:45:00|9159.5|9157.5|9160.5|9158.5|9162.5|9160.5|9159.5|9157.5|683
1753372200000|2025-07-24 15:50:00|9161|9159|9160.5|9158.5|9164|9162|9160.5|9158.5|774
1753372500000|2025-07-24 15:55:00|9161.5|9159.5|9159.5|9157.5|9163|9161|9159.5|9157.5|1132
1753372800000|2025-07-24 16:00:00|9158.5|9156.5|9160.5|9158.5|9160.5|9158.5|9157.5|9155.5|878
1753373100000|2025-07-24 16:05:00|9161.5|9159.5|9162.5|9160.5|9163.5|9161.5|9159.5|9157.5|515
1753373400000|2025-07-24 16:10:00|9163.5|9161.5|9163.5|9161.5|9165|9163|9162.5|9160.5|523
1753373700000|2025-07-24 16:15:00|9164|9162|9161.5|9159.5|9164.5|9162.5|9159.5|9157.5|346
1753374000000|2025-07-24 16:20:00|9160.5|9158.5|9160.5|9158.5|9162.5|9160.5|9160|9158|588
1753374300000|2025-07-24 16:25:00|9161|9159|9160.5|9158.5|9161.5|9159.5|9159.5|9157.5|350
1753374600000|2025-07-24 16:30:00|9161.5|9159.5|9168.5|9166.5|9169.5|9167.5|9161.5|9159.5|866
1753374900000|2025-07-24 16:35:00|9169.5|9167.5|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|365
1753375200000|2025-07-24 16:40:00|9165.5|9163.5|9166.5|9164.5|9166.5|9164.5|9165.5|9163.5|196
1753375500000|2025-07-24 16:45:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9163.5|9161.5|154
1753375800000|2025-07-24 16:50:00|9166|9164|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|233
1753376100000|2025-07-24 16:55:00|9163|9161|9160.5|9158.5|9163|9161|9160.5|9158.5|198
1753426800000|2025-07-25 07:00:00|9151|9149|9146.5|9144.5|9151|9149|9141.5|9139.5|1595
1753427100000|2025-07-25 07:05:00|9148|9146|9153.5|9151.5|9153.5|9151.5|9147.5|9145.5|1338
1753427400000|2025-07-25 07:10:00|9154.5|9152.5|9154.5|9152.5|9154.5|9152.5|9150.5|9148.5|1156
1753427700000|2025-07-25 07:15:00|9154|9152|9152.5|9150.5|9155.5|9153.5|9148.5|9146.5|1881
1753428000000|2025-07-25 07:20:00|9153.5|9151.5|9147.5|9145.5|9154.5|9152.5|9146.5|9144.5|990
1753428300000|2025-07-25 07:25:00|9148|9146|9146.5|9144.5|9150.5|9148.5|9146.5|9144.5|599
1753428600000|2025-07-25 07:30:00|9145.5|9143.5|9140.5|9138.5|9145.5|9143.5|9140.5|9138.5|800
1753428900000|2025-07-25 07:35:00|9141|9139|9138.5|9136.5|9143.5|9141.5|9138|9136|1118
1753429200000|2025-07-25 07:40:00|9138|9136|9140.5|9138.5|9141.5|9139.5|9136.5|9134.5|1187
1753429500000|2025-07-25 07:45:00|9141.5|9139.5|9139.5|9137.5|9143.5|9141.5|9139.5|9137.5|737
1753429800000|2025-07-25 07:50:00|9138.5|9136.5|9134.5|9132.5|9139.5|9137.5|9133.5|9131.5|728
1753430100000|2025-07-25 07:55:00|9133.5|9131.5|9136.5|9134.5|9137.5|9135.5|9133.5|9131.5|834
1753430400000|2025-07-25 08:00:00|9137.5|9135.5|9133.5|9131.5|9137.5|9135.5|9133.5|9131.5|1208
1753430700000|2025-07-25 08:05:00|9134.5|9132.5|9139.5|9137.5|9141.5|9139.5|9134.5|9132.5|1109
1753431000000|2025-07-25 08:10:00|9138.5|9136.5|9138.5|9136.5|9139.5|9137.5|9136.5|9134.5|693
1753431300000|2025-07-25 08:15:00|9137.5|9135.5|9139.5|9137.5|9140.5|9138.5|9137.5|9135.5|394
1753431600000|2025-07-25 08:20:00|9139|9137|9138.5|9136.5|9140.5|9138.5|9137.5|9135.5|878
1753431900000|2025-07-25 08:25:00|9139.5|9137.5|9135.5|9133.5|9139.5|9137.5|9133.5|9131.5|1097
1753432200000|2025-07-25 08:30:00|9134.5|9132.5|9140.5|9138.5|9140.5|9138.5|9134.5|9132.5|577
1753432500000|2025-07-25 08:35:00|9141.5|9139.5|9140.5|9138.5|9142.5|9140.5|9140|9138|708
1753432800000|2025-07-25 08:40:00|9141.5|9139.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|305
1753433100000|2025-07-25 08:45:00|9140.5|9138.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|383
1753433400000|2025-07-25 08:50:00|9142.5|9140.5|9140.5|9138.5|9142.5|9140.5|9139.5|9137.5|617
1753433700000|2025-07-25 08:55:00|9139.5|9137.5|9138|9136|9141.5|9139.5|9138|9136|863
1753434000000|2025-07-25 09:00:00|9138.5|9136.5|9130.5|9128.5|9138.5|9136.5|9130.5|9128.5|1903
1753434300000|2025-07-25 09:05:00|9131.5|9129.5|9125.5|9123.5|9131.5|9129.5|9125.5|9123.5|4576
1753434600000|2025-07-25 09:10:00|9124.5|9122.5|9130.5|9128.5|9130.5|9128.5|9124.5|9122.5|1619
1753434900000|2025-07-25 09:15:00|9129.5|9127.5|9128.5|9126.5|9131.5|9129.5|9127.5|9125.5|786
1753435200000|2025-07-25 09:20:00|9128|9126|9128.5|9126.5|9129.5|9127.5|9126.5|9124.5|955
1753435500000|2025-07-25 09:25:00|9127.5|9125.5|9128.5|9126.5|9128.5|9126.5|9126.5|9124.5|245
1753435800000|2025-07-25 09:30:00|9129.5|9127.5|9129.5|9127.5|9130.5|9128.5|9128.5|9126.5|362
1753436100000|2025-07-25 09:35:00|9128.5|9126.5|9127.5|9125.5|9129.5|9127.5|9127.5|9125.5|596
1753436400000|2025-07-25 09:40:00|9126.5|9124.5|9125.5|9123.5|9127.5|9125.5|9125.5|9123.5|591
1753436700000|2025-07-25 09:45:00|9126.5|9124.5|9127.5|9125.5|9127.5|9125.5|9124.5|9122.5|588
1753437000000|2025-07-25 09:50:00|9128.5|9126.5|9125.5|9123.5|9129.5|9127.5|9125.5|9123.5|656
1753437300000|2025-07-25 09:55:00|9124.5|9122.5|9123.5|9121.5|9125.5|9123.5|9123.5|9121.5|541
1753437600000|2025-07-25 10:00:00|9124.5|9122.5|9127.5|9125.5|9127.5|9125.5|9123.5|9121.5|713
1753437900000|2025-07-25 10:05:00|9128.5|9126.5|9130.5|9128.5|9131.5|9129.5|9126.5|9124.5|941
1753438200000|2025-07-25 10:10:00|9131.5|9129.5|9132.5|9130.5|9133.5|9131.5|9130.5|9128.5|1012
1753438500000|2025-07-25 10:15:00|9132|9130|9133.5|9131.5|9134.5|9132.5|9132|9130|358
1753438800000|2025-07-25 10:20:00|9133|9131|9130.5|9128.5|9133.5|9131.5|9130.5|9128.5|303
1753439100000|2025-07-25 10:25:00|9129.5|9127.5|9132.5|9130.5|9133.5|9131.5|9129.5|9127.5|322
1753439400000|2025-07-25 10:30:00|9131.5|9129.5|9133.5|9131.5|9133.5|9131.5|9131.5|9129.5|410
1753439700000|2025-07-25 10:35:00|9133|9131|9134.5|9132.5|9135.5|9133.5|9132.5|9130.5|315
1753440000000|2025-07-25 10:40:00|9135.5|9133.5|9136.5|9134.5|9138.5|9136.5|9135.5|9133.5|318
1753440300000|2025-07-25 10:45:00|9135.5|9133.5|9137.5|9135.5|9137.5|9135.5|9135.5|9133.5|155
1753440600000|2025-07-25 10:50:00|9138.5|9136.5|9137.5|9135.5|9139.5|9137.5|9137.5|9135.5|283
1753440900000|2025-07-25 10:55:00|9136.5|9134.5|9136.5|9134.5|9137.5|9135.5|9135.5|9133.5|274
1753441200000|2025-07-25 11:00:00|9137.5|9135.5|9135.5|9133.5|9137.5|9135.5|9134.5|9132.5|389
1753441500000|2025-07-25 11:05:00|9134.5|9132.5|9137.5|9135.5|9137.5|9135.5|9134.5|9132.5|331
1753441800000|2025-07-25 11:10:00|9138|9136|9140.5|9138.5|9140.5|9138.5|9137.5|9135.5|207
1753442100000|2025-07-25 11:15:00|9140|9138|9137.5|9135.5|9140.5|9138.5|9137.5|9135.5|150
1753442400000|2025-07-25 11:20:00|9138|9136|9137.5|9135.5|9138.5|9136.5|9134.5|9132.5|337
1753442700000|2025-07-25 11:25:00|9137|9135|9142.5|9140.5|9142.5|9140.5|9137|9135|454
1753443000000|2025-07-25 11:30:00|9141.5|9139.5|9142.5|9140.5|9143|9141|9141.5|9139.5|456
1753443300000|2025-07-25 11:35:00|9141.5|9139.5|9139.5|9137.5|9142.5|9140.5|9139.5|9137.5|194
1753443600000|2025-07-25 11:40:00|9139|9137|9139.5|9137.5|9139.5|9137.5|9137.5|9135.5|290
1753443900000|2025-07-25 11:45:00|9138.5|9136.5|9141.5|9139.5|9142.5|9140.5|9138.5|9136.5|248
1753444200000|2025-07-25 11:50:00|9142.5|9140.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|164
1753444500000|2025-07-25 11:55:00|9140.5|9138.5|9143.5|9141.5|9144.5|9142.5|9140.5|9138.5|534
1753444800000|2025-07-25 12:00:00|9142.5|9140.5|9141.5|9139.5|9142.5|9140.5|9140.5|9138.5|170
1753445100000|2025-07-25 12:05:00|9140.5|9138.5|9138.5|9136.5|9140.5|9138.5|9136.5|9134.5|273
1753445400000|2025-07-25 12:10:00|9139|9137|9140.5|9138.5|9140.5|9138.5|9138.5|9136.5|275
1753445700000|2025-07-25 12:15:00|9141.5|9139.5|9140.5|9138.5|9143.5|9141.5|9139.5|9137.5|546
1753446000000|2025-07-25 12:20:00|9139.5|9137.5|9141.5|9139.5|9141.5|9139.5|9138.5|9136.5|354
1753446300000|2025-07-25 12:25:00|9141|9139|9140|9138|9142.5|9140.5|9139.5|9137.5|617
1753446600000|2025-07-25 12:30:00|9139.5|9137.5|9137.5|9135.5|9141|9139|9137.5|9135.5|870
1753446900000|2025-07-25 12:35:00|9138.5|9136.5|9137.5|9135.5|9141|9139|9137.5|9135.5|1193
1753447200000|2025-07-25 12:40:00|9138.5|9136.5|9136|9134|9138.5|9136.5|9135.5|9133.5|545
1753447500000|2025-07-25 12:45:00|9135.5|9133.5|9137.5|9135.5|9140.5|9138.5|9135.5|9133.5|235
1753447800000|2025-07-25 12:50:00|9138.5|9136.5|9137.5|9135.5|9140|9138|9136.5|9134.5|796
1753448100000|2025-07-25 12:55:00|9137|9135|9135.5|9133.5|9139.5|9137.5|9135.5|9133.5|809
1753448400000|2025-07-25 13:00:00|9135|9133|9138.5|9136.5|9139|9137|9134.5|9132.5|1716
1753448700000|2025-07-25 13:05:00|9139.5|9137.5|9143.5|9141.5|9146.5|9144.5|9137.5|9135.5|2833
1753449000000|2025-07-25 13:10:00|9142.5|9140.5|9130|9128|9143.5|9141.5|9128.5|9126.5|2008
1753449300000|2025-07-25 13:15:00|9129.5|9127.5|9135|9133|9135.5|9133.5|9127.5|9125.5|1844
1753449600000|2025-07-25 13:20:00|9135.5|9133.5|9134.5|9132.5|9139|9137|9131.5|9129.5|843
1753449900000|2025-07-25 13:25:00|9135|9133|9132.5|9130.5|9135.5|9133.5|9128.5|9126.5|1298
1753450200000|2025-07-25 13:30:00|9132|9130|9132.5|9130.5|9133|9131|9128.5|9126.5|481
1753450500000|2025-07-25 13:35:00|9133|9131|9138.5|9136.5|9140.5|9138.5|9132.5|9130.5|1364
1753450800000|2025-07-25 13:40:00|9137.5|9135.5|9137.5|9135.5|9140.5|9138.5|9135.5|9133.5|572
1753451100000|2025-07-25 13:45:00|9136.5|9134.5|9136.5|9134.5|9138.5|9136.5|9132.5|9130.5|655
1753451400000|2025-07-25 13:50:00|9135.5|9133.5|9135.5|9133.5|9138.5|9136.5|9133.5|9131.5|849
1753451700000|2025-07-25 13:55:00|9134.5|9132.5|9137.5|9135.5|9140.5|9138.5|9134.5|9132.5|524
1753452000000|2025-07-25 14:00:00|9136.5|9134.5|9133.5|9131.5|9137|9135|9131.5|9129.5|410
1753452300000|2025-07-25 14:05:00|9134.5|9132.5|9137.5|9135.5|9139.5|9137.5|9134.5|9132.5|900
1753452600000|2025-07-25 14:10:00|9138.5|9136.5|9141.5|9139.5|9141.5|9139.5|9137.5|9135.5|714
1753452900000|2025-07-25 14:15:00|9140.5|9138.5|9139.5|9137.5|9142.5|9140.5|9138.5|9136.5|940
1753453200000|2025-07-25 14:20:00|9140|9138|9135.5|9133.5|9140.5|9138.5|9133.5|9131.5|1291
1753453500000|2025-07-25 14:25:00|9136.5|9134.5|9138.5|9136.5|9139.5|9137.5|9134.5|9132.5|841
1753453800000|2025-07-25 14:30:00|9139.5|9137.5|9143.5|9141.5|9144.5|9142.5|9139.5|9137.5|1253
1753454100000|2025-07-25 14:35:00|9142.5|9140.5|9143.5|9141.5|9146.5|9144.5|9141.5|9139.5|943
1753454400000|2025-07-25 14:40:00|9144|9142|9149.5|9147.5|9150.5|9148.5|9143.5|9141.5|1053
1753454700000|2025-07-25 14:45:00|9150|9148|9147.5|9145.5|9150.5|9148.5|9146.5|9144.5|828
1753455000000|2025-07-25 14:50:00|9148|9146|9151.5|9149.5|9151.5|9149.5|9147.5|9145.5|730
1753455300000|2025-07-25 14:55:00|9150.5|9148.5|9151.5|9149.5|9152.5|9150.5|9148.5|9146.5|1118
1753455600000|2025-07-25 15:00:00|9150.5|9148.5|9151.5|9149.5|9152.5|9150.5|9149.5|9147.5|994
1753455900000|2025-07-25 15:05:00|9152.5|9150.5|9146.5|9144.5|9153.5|9151.5|9146.5|9144.5|1398
1753456200000|2025-07-25 15:10:00|9147.5|9145.5|9147.5|9145.5|9149.5|9147.5|9146.5|9144.5|1516
1753456500000|2025-07-25 15:15:00|9146.5|9144.5|9148.5|9146.5|9151.5|9149.5|9146.5|9144.5|1359
1753456800000|2025-07-25 15:20:00|9147.5|9145.5|9145.5|9143.5|9149.5|9147.5|9145.5|9143.5|725
1753457100000|2025-07-25 15:25:00|9145|9143|9149.5|9147.5|9149.5|9147.5|9143.5|9141.5|1436
1753457400000|2025-07-25 15:30:00|9148.5|9146.5|9151.5|9149.5|9151.5|9149.5|9147.5|9145.5|868
1753457700000|2025-07-25 15:35:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9151.5|9149.5|694
1753458000000|2025-07-25 15:40:00|9152|9150|9151.5|9149.5|9152.5|9150.5|9150.5|9148.5|647
1753458300000|2025-07-25 15:45:00|9151|9149|9152.5|9150.5|9154.5|9152.5|9150.5|9148.5|390
1753458600000|2025-07-25 15:50:00|9153|9151|9150.5|9148.5|9153|9151|9150.5|9148.5|195
1753458900000|2025-07-25 15:55:00|9151.5|9149.5|9153.5|9151.5|9153.5|9151.5|9151|9149|209
1753459200000|2025-07-25 16:00:00|9153|9151|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|229
1753459500000|2025-07-25 16:05:00|9154.5|9152.5|9156.5|9154.5|9156.5|9154.5|9153.5|9151.5|614
1753459800000|2025-07-25 16:10:00|9157|9155|9155.5|9153.5|9157|9155|9154.5|9152.5|280
1753460100000|2025-07-25 16:15:00|9155|9153|9158.5|9156.5|9158.5|9156.5|9155|9153|91
1753460400000|2025-07-25 16:20:00|9157.5|9155.5|9158.5|9156.5|9158.5|9156.5|9157.5|9155.5|381
1753460700000|2025-07-25 16:25:00|9158|9156|9158.5|9156.5|9159.5|9157.5|9157.5|9155.5|123
1753461000000|2025-07-25 16:30:00|9157.5|9155.5|9158.5|9156.5|9158.5|9156.5|9157.5|9155.5|180
1753461300000|2025-07-25 16:35:00|9159.5|9157.5|9160.5|9158.5|9160.5|9158.5|9159.5|9157.5|137
1753461600000|2025-07-25 16:40:00|9161.5|9159.5|9163.5|9161.5|9163.5|9161.5|9160.5|9158.5|387
1753461900000|2025-07-25 16:45:00|9164|9162|9165.5|9163.5|9165.5|9163.5|9163.5|9161.5|146
1753462200000|2025-07-25 16:50:00|9165|9163|9165.5|9163.5|9165.5|9163.5|9164.5|9162.5|189
1753462500000|2025-07-25 16:55:00|9164.5|9162.5|9163|9161|9164.5|9162.5|9162.5|9160.5|259
1753686000000|2025-07-28 07:00:00|9159.5|9157.5|9172.5|9170.5|9172.5|9170.5|9158.5|9156.5|1696
1753686300000|2025-07-28 07:05:00|9173.5|9171.5|9181.5|9179.5|9185.5|9183.5|9172.5|9170.5|1462
1753686600000|2025-07-28 07:10:00|9182.5|9180.5|9180.5|9178.5|9182.5|9180.5|9179.5|9177.5|849
1753686900000|2025-07-28 07:15:00|9179.5|9177.5|9175.5|9173.5|9181.5|9179.5|9174.5|9172.5|1088
1753687200000|2025-07-28 07:20:00|9176|9174|9177.5|9175.5|9181.5|9179.5|9175.5|9173.5|899
1753687500000|2025-07-28 07:25:00|9176.5|9174.5|9172.5|9170.5|9178.5|9176.5|9171.5|9169.5|929
1753687800000|2025-07-28 07:30:00|9172|9170|9173.5|9171.5|9177.5|9175.5|9171.5|9169.5|975
1753688100000|2025-07-28 07:35:00|9172.5|9170.5|9176.5|9174.5|9176.5|9174.5|9171.5|9169.5|1196
1753688400000|2025-07-28 07:40:00|9177.5|9175.5|9174.5|9172.5|9178.5|9176.5|9174.5|9172.5|753
1753688700000|2025-07-28 07:45:00|9175.5|9173.5|9179.5|9177.5|9179.5|9177.5|9173.5|9171.5|470
1753689000000|2025-07-28 07:50:00|9180|9178|9173.5|9171.5|9180|9178|9171.5|9169.5|934
1753689300000|2025-07-28 07:55:00|9174|9172|9174.5|9172.5|9176.5|9174.5|9172.5|9170.5|439
1753689600000|2025-07-28 08:00:00|9173.5|9171.5|9173.5|9171.5|9174.5|9172.5|9170.5|9168.5|755
1753689900000|2025-07-28 08:05:00|9174.5|9172.5|9178.5|9176.5|9179.5|9177.5|9173.5|9171.5|806
1753690200000|2025-07-28 08:10:00|9177.5|9175.5|9178.5|9176.5|9179.5|9177.5|9176.5|9174.5|1147
1753690500000|2025-07-28 08:15:00|9179.5|9177.5|9178.5|9176.5|9179.5|9177.5|9175.5|9173.5|766
1753690800000|2025-07-28 08:20:00|9178|9176|9177.5|9175.5|9179.5|9177.5|9177.5|9175.5|419
1753691100000|2025-07-28 08:25:00|9178.5|9176.5|9178.5|9176.5|9179.5|9177.5|9177.5|9175.5|465
1753691400000|2025-07-28 08:30:00|9177.5|9175.5|9173.5|9171.5|9178.5|9176.5|9173.5|9171.5|908
1753691700000|2025-07-28 08:35:00|9174.5|9172.5|9178.5|9176.5|9180.5|9178.5|9174.5|9172.5|306
1753692000000|2025-07-28 08:40:00|9178|9176|9172.5|9170.5|9178|9176|9172.5|9170.5|772
1753692300000|2025-07-28 08:45:00|9171.5|9169.5|9175.5|9173.5|9175.5|9173.5|9171.5|9169.5|638
1753692600000|2025-07-28 08:50:00|9174.5|9172.5|9174.5|9172.5|9177|9175|9174.5|9172.5|324
1753692900000|2025-07-28 08:55:00|9175.5|9173.5|9172.5|9170.5|9177.5|9175.5|9172.5|9170.5|918
1753693200000|2025-07-28 09:00:00|9171.5|9169.5|9169.5|9167.5|9171.5|9169.5|9166.5|9164.5|924
1753693500000|2025-07-28 09:05:00|9169|9167|9169.5|9167.5|9172.5|9170.5|9168.5|9166.5|593
1753693800000|2025-07-28 09:10:00|9170|9168|9169.5|9167.5|9172.5|9170.5|9169.5|9167.5|369
1753694100000|2025-07-28 09:15:00|9170|9168|9172|9170|9173.5|9171.5|9170|9168|160
1753694400000|2025-07-28 09:20:00|9172.5|9170.5|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|302
1753694700000|2025-07-28 09:25:00|9173|9171|9174.5|9172.5|9175.5|9173.5|9172.5|9170.5|261
1753695000000|2025-07-28 09:30:00|9175.5|9173.5|9177.5|9175.5|9178.5|9176.5|9174.5|9172.5|737
1753695300000|2025-07-28 09:35:00|9176.5|9174.5|9175.5|9173.5|9176.5|9174.5|9174.5|9172.5|626
1753695600000|2025-07-28 09:40:00|9176.5|9174.5|9176.5|9174.5|9177.5|9175.5|9175.5|9173.5|400
1753695900000|2025-07-28 09:45:00|9176|9174|9175.5|9173.5|9176.5|9174.5|9174.5|9172.5|252
1753696200000|2025-07-28 09:50:00|9176|9174|9175.5|9173.5|9178.5|9176.5|9175.5|9173.5|439
1753696500000|2025-07-28 09:55:00|9174.5|9172.5|9174.5|9172.5|9176.5|9174.5|9173.5|9171.5|359
1753696800000|2025-07-28 10:00:00|9175.5|9173.5|9174.5|9172.5|9177.5|9175.5|9174.5|9172.5|388
1753697100000|2025-07-28 10:05:00|9174|9172|9174.5|9172.5|9174.5|9172.5|9172.5|9170.5|383
1753697400000|2025-07-28 10:10:00|9175.5|9173.5|9170.5|9168.5|9175.5|9173.5|9169.5|9167.5|566
1753697700000|2025-07-28 10:15:00|9171|9169|9168.5|9166.5|9171.5|9169.5|9168.5|9166.5|433
1753698000000|2025-07-28 10:20:00|9167.5|9165.5|9168.5|9166.5|9168.5|9166.5|9166.5|9164.5|196
1753698300000|2025-07-28 10:25:00|9169|9167|9166.5|9164.5|9169|9167|9166|9164|430
1753698600000|2025-07-28 10:30:00|9167.5|9165.5|9166.5|9164.5|9168.5|9166.5|9165.5|9163.5|460
1753698900000|2025-07-28 10:35:00|9165.5|9163.5|9161.5|9159.5|9166.5|9164.5|9160.5|9158.5|759
1753699200000|2025-07-28 10:40:00|9160.5|9158.5|9161.5|9159.5|9162|9160|9159.5|9157.5|779
1753699500000|2025-07-28 10:45:00|9161|9159|9162.5|9160.5|9162.5|9160.5|9160.5|9158.5|544
1753699800000|2025-07-28 10:50:00|9162|9160|9158.5|9156.5|9162.5|9160.5|9157.5|9155.5|410
1753700100000|2025-07-28 10:55:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9156.5|9154.5|1111
1753700400000|2025-07-28 11:00:00|9160.5|9158.5|9149.5|9147.5|9160.5|9158.5|9148.5|9146.5|1950
1753700700000|2025-07-28 11:05:00|9150.5|9148.5|9149.5|9147.5|9152.5|9150.5|9147.5|9145.5|1652
1753701000000|2025-07-28 11:10:00|9149|9147|9152.5|9150.5|9154|9152|9148.5|9146.5|804
1753701300000|2025-07-28 11:15:00|9153.5|9151.5|9148.5|9146.5|9153.5|9151.5|9148|9146|694
1753701600000|2025-07-28 11:20:00|9147.5|9145.5|9150.5|9148.5|9150.5|9148.5|9147.5|9145.5|879
1753701900000|2025-07-28 11:25:00|9149.5|9147.5|9147|9145|9149.5|9147.5|9146.5|9144.5|405
1753702200000|2025-07-28 11:30:00|9146.5|9144.5|9147.5|9145.5|9149|9147|9146.5|9144.5|333
1753702500000|2025-07-28 11:35:00|9148.5|9146.5|9150.5|9148.5|9152.5|9150.5|9148|9146|652
1753702800000|2025-07-28 11:40:00|9151.5|9149.5|9156.5|9154.5|9157.5|9155.5|9150.5|9148.5|917
1753703100000|2025-07-28 11:45:00|9157.5|9155.5|9159.5|9157.5|9159.5|9157.5|9156.5|9154.5|571
1753703400000|2025-07-28 11:50:00|9158.5|9156.5|9158.5|9156.5|9159.5|9157.5|9156.5|9154.5|266
1753703700000|2025-07-28 11:55:00|9159.5|9157.5|9156.5|9154.5|9159.5|9157.5|9156.5|9154.5|474
1753704000000|2025-07-28 12:00:00|9155.5|9153.5|9151.5|9149.5|9155.5|9153.5|9139.5|9137.5|2870
1753704300000|2025-07-28 12:05:00|9151|9149|9155.5|9153.5|9156.5|9154.5|9150.5|9148.5|693
1753704600000|2025-07-28 12:10:00|9155|9153|9147.5|9145.5|9157.5|9155.5|9147.5|9145.5|497
1753704900000|2025-07-28 12:15:00|9147|9145|9153.5|9151.5|9153.5|9151.5|9146.5|9144.5|863
1753705200000|2025-07-28 12:20:00|9152.5|9150.5|9151.5|9149.5|9153.5|9151.5|9149.5|9147.5|542
1753705500000|2025-07-28 12:25:00|9150.5|9148.5|9150.5|9148.5|9155.5|9153.5|9150.5|9148.5|937
1753705800000|2025-07-28 12:30:00|9150|9148|9150|9148|9150.5|9148.5|9146.5|9144.5|901
1753706100000|2025-07-28 12:35:00|9150.5|9148.5|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|498
1753706400000|2025-07-28 12:40:00|9150|9148|9148.5|9146.5|9150.5|9148.5|9147.5|9145.5|388
1753706700000|2025-07-28 12:45:00|9148|9146|9151.5|9149.5|9155.5|9153.5|9147.5|9145.5|863
1753707000000|2025-07-28 12:50:00|9152|9150|9148.5|9146.5|9153.5|9151.5|9148.5|9146.5|377
1753707300000|2025-07-28 12:55:00|9149.5|9147.5|9149.5|9147.5|9150.5|9148.5|9147.5|9145.5|658
1753707600000|2025-07-28 13:00:00|9150.5|9148.5|9154.5|9152.5|9157.5|9155.5|9148.5|9146.5|2698
1753707900000|2025-07-28 13:05:00|9154|9152|9143.5|9141.5|9154|9152|9143.5|9141.5|1007
1753708200000|2025-07-28 13:10:00|9144.5|9142.5|9146.5|9144.5|9147.5|9145.5|9143.5|9141.5|887
1753708500000|2025-07-28 13:15:00|9145.5|9143.5|9142.5|9140.5|9147.5|9145.5|9142.5|9140.5|832
1753708800000|2025-07-28 13:20:00|9143.5|9141.5|9144.5|9142.5|9148.5|9146.5|9143|9141|636
1753709100000|2025-07-28 13:25:00|9143.5|9141.5|9139.5|9137.5|9143.5|9141.5|9137.5|9135.5|1417
1753709400000|2025-07-28 13:30:00|9138.5|9136.5|9139.5|9137.5|9142.5|9140.5|9137.5|9135.5|927
1753709700000|2025-07-28 13:35:00|9140.5|9138.5|9140.5|9138.5|9145.5|9143.5|9140.5|9138.5|1698
1753710000000|2025-07-28 13:40:00|9139.5|9137.5|9141.5|9139.5|9141.5|9139.5|9136.5|9134.5|4438
1753710300000|2025-07-28 13:45:00|9140.5|9138.5|9144.5|9142.5|9144.5|9142.5|9138.5|9136.5|1940
1753710600000|2025-07-28 13:50:00|9145.5|9143.5|9143.5|9141.5|9146.5|9144.5|9141.5|9139.5|2629
1753710900000|2025-07-28 13:55:00|9142.5|9140.5|9142.5|9140.5|9143.5|9141.5|9139.5|9137.5|4372
1753711200000|2025-07-28 14:00:00|9142|9140|9144.5|9142.5|9146.5|9144.5|9141.5|9139.5|849
1753711500000|2025-07-28 14:05:00|9143.5|9141.5|9147.5|9145.5|9150.5|9148.5|9143.5|9141.5|1687
1753711800000|2025-07-28 14:10:00|9147|9145|9154.5|9152.5|9156.5|9154.5|9147|9145|2147
1753712100000|2025-07-28 14:15:00|9153.5|9151.5|9150|9148|9155.5|9153.5|9148.5|9146.5|2282
1753712400000|2025-07-28 14:20:00|9150.5|9148.5|9147.5|9145.5|9151.5|9149.5|9146.5|9144.5|528
1753712700000|2025-07-28 14:25:00|9148|9146|9151.5|9149.5|9151.5|9149.5|9147.5|9145.5|594
1753713000000|2025-07-28 14:30:00|9150.5|9148.5|9153.5|9151.5|9154.5|9152.5|9150.5|9148.5|653
1753713300000|2025-07-28 14:35:00|9153|9151|9152.5|9150.5|9154.5|9152.5|9149.5|9147.5|1013
1753713600000|2025-07-28 14:40:00|9153|9151|9150.5|9148.5|9153.5|9151.5|9149.5|9147.5|659
1753713900000|2025-07-28 14:45:00|9151.5|9149.5|9150.5|9148.5|9152.5|9150.5|9149.5|9147.5|431
1753714200000|2025-07-28 14:50:00|9151.5|9149.5|9147.5|9145.5|9152.5|9150.5|9146.5|9144.5|418
1753714500000|2025-07-28 14:55:00|9146.5|9144.5|9146.5|9144.5|9148.5|9146.5|9146.5|9144.5|559
1753714800000|2025-07-28 15:00:00|9145.5|9143.5|9141.5|9139.5|9146|9144|9140.5|9138.5|767
1753715100000|2025-07-28 15:05:00|9140.5|9138.5|9145.5|9143.5|9145.5|9143.5|9140|9138|874
1753715400000|2025-07-28 15:10:00|9146.5|9144.5|9145.5|9143.5|9147.5|9145.5|9142.5|9140.5|1972
1753715700000|2025-07-28 15:15:00|9146.5|9144.5|9144|9142|9147.5|9145.5|9142.5|9140.5|1377
1753716000000|2025-07-28 15:20:00|9143.5|9141.5|9140.5|9138.5|9145.5|9143.5|9140.5|9138.5|917
1753716300000|2025-07-28 15:25:00|9139.5|9137.5|9141.5|9139.5|9141.5|9139.5|9139.5|9137.5|407
1753716600000|2025-07-28 15:30:00|9140.5|9138.5|9143.5|9141.5|9144.5|9142.5|9140.5|9138.5|765
1753716900000|2025-07-28 15:35:00|9144|9142|9145.5|9143.5|9145.5|9143.5|9142.5|9140.5|559
1753717200000|2025-07-28 15:40:00|9146.5|9144.5|9148.5|9146.5|9149.5|9147.5|9145.5|9143.5|934
1753717500000|2025-07-28 15:45:00|9147.5|9145.5|9148.5|9146.5|9148.5|9146.5|9147.5|9145.5|109
1753717800000|2025-07-28 15:50:00|9147.5|9145.5|9146.5|9144.5|9148.5|9146.5|9144.5|9142.5|528
1753718100000|2025-07-28 15:55:00|9147|9145|9147.5|9145.5|9147.5|9145.5|9145.5|9143.5|435
1753718400000|2025-07-28 16:00:00|9146.5|9144.5|9145.5|9143.5|9146.5|9144.5|9144.5|9142.5|190
1753718700000|2025-07-28 16:05:00|9146|9144|9144.5|9142.5|9146|9144|9144.5|9142.5|122
1753719000000|2025-07-28 16:10:00|9145.5|9143.5|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|387
1753719300000|2025-07-28 16:15:00|9144|9142|9144.5|9142.5|9145.5|9143.5|9143.5|9141.5|625
1753719600000|2025-07-28 16:20:00|9145|9143|9146.5|9144.5|9148|9146|9145|9143|482
1753719900000|2025-07-28 16:25:00|9147.5|9145.5|9147.5|9145.5|9147.5|9145.5|9146.5|9144.5|372
1753720200000|2025-07-28 16:30:00|9146.5|9144.5|9146.5|9144.5|9146.5|9144.5|9145.5|9143.5|280
1753720500000|2025-07-28 16:35:00|9147.5|9145.5|9145.5|9143.5|9147.5|9145.5|9145.5|9143.5|332
1753720800000|2025-07-28 16:40:00|9145|9143|9145.5|9143.5|9146.5|9144.5|9145|9143|204
1753721100000|2025-07-28 16:45:00|9144.5|9142.5|9148.5|9146.5|9148.5|9146.5|9144.5|9142.5|255
1753721400000|2025-07-28 16:50:00|9147.5|9145.5|9148.5|9146.5|9148.5|9146.5|9147.5|9145.5|232
1753721700000|2025-07-28 16:55:00|9149.5|9147.5|9148.5|9146.5|9150.5|9148.5|9148.5|9146.5|384
1753772400000|2025-07-29 07:00:00|9144.5|9142.5|9140.5|9138.5|9147|9145|9140.5|9138.5|1146
1753772700000|2025-07-29 07:05:00|9140|9138|9133.5|9131.5|9140.5|9138.5|9133.5|9131.5|890
1753773000000|2025-07-29 07:10:00|9132.5|9130.5|9128.5|9126.5|9134.5|9132.5|9126.5|9124.5|1391
1753773300000|2025-07-29 07:15:00|9127.5|9125.5|9124.5|9122.5|9128.5|9126.5|9123.5|9121.5|909
1753773600000|2025-07-29 07:20:00|9125.5|9123.5|9123.5|9121.5|9126.5|9124.5|9121.5|9119.5|2273
1753773900000|2025-07-29 07:25:00|9124.5|9122.5|9124.5|9122.5|9126.5|9124.5|9124|9122|1234
1753774200000|2025-07-29 07:30:00|9123.5|9121.5|9125.5|9123.5|9126.5|9124.5|9122.5|9120.5|989
1753774500000|2025-07-29 07:35:00|9126.5|9124.5|9124.5|9122.5|9126.5|9124.5|9121.5|9119.5|798
1753774800000|2025-07-29 07:40:00|9124|9122|9121.5|9119.5|9124.5|9122.5|9121.5|9119.5|616
1753775100000|2025-07-29 07:45:00|9119.5|9117.5|9117.5|9115.5|9120.5|9118.5|9117.5|9115.5|1022
1753775400000|2025-07-29 07:50:00|9118.5|9116.5|9122.5|9120.5|9124.5|9122.5|9117.5|9115.5|1254
1753775700000|2025-07-29 07:55:00|9123.5|9121.5|9126.5|9124.5|9127.5|9125.5|9123.5|9121.5|808
1753776000000|2025-07-29 08:00:00|9127.5|9125.5|9122.5|9120.5|9127.5|9125.5|9122.5|9120.5|643
1753776300000|2025-07-29 08:05:00|9123.5|9121.5|9129.5|9127.5|9129.5|9127.5|9123.5|9121.5|824
1753776600000|2025-07-29 08:10:00|9130|9128|9130.5|9128.5|9131.5|9129.5|9128.5|9126.5|671
1753776900000|2025-07-29 08:15:00|9129.5|9127.5|9129.5|9127.5|9130.5|9128.5|9128.5|9126.5|839
1753777200000|2025-07-29 08:20:00|9128.5|9126.5|9124.5|9122.5|9129.5|9127.5|9124.5|9122.5|942
1753777500000|2025-07-29 08:25:00|9125.5|9123.5|9127|9125|9128.5|9126.5|9125.5|9123.5|569
1753777800000|2025-07-29 08:30:00|9127.5|9125.5|9127.5|9125.5|9131.5|9129.5|9126.5|9124.5|396
1753778100000|2025-07-29 08:35:00|9128.5|9126.5|9127.5|9125.5|9129.5|9127.5|9127.5|9125.5|902
1753778400000|2025-07-29 08:40:00|9127|9125|9128.5|9126.5|9128.5|9126.5|9125.5|9123.5|639
1753778700000|2025-07-29 08:45:00|9128|9126|9126.5|9124.5|9128.5|9126.5|9126.5|9124.5|1092
1753779000000|2025-07-29 08:50:00|9127.5|9125.5|9124.5|9122.5|9127.5|9125.5|9124.5|9122.5|922
1753779300000|2025-07-29 08:55:00|9125|9123|9129.5|9127.5|9130.5|9128.5|9123.5|9121.5|3608
1753779600000|2025-07-29 09:00:00|9129|9127|9126.5|9124.5|9130.5|9128.5|9125.5|9123.5|2171
1753779900000|2025-07-29 09:05:00|9127.5|9125.5|9130.5|9128.5|9132|9130|9126.5|9124.5|1273
1753780200000|2025-07-29 09:10:00|9129.5|9127.5|9132.5|9130.5|9134|9132|9129.5|9127.5|626
1753780500000|2025-07-29 09:15:00|9133|9131|9132.5|9130.5|9133.5|9131.5|9131.5|9129.5|351
1753780800000|2025-07-29 09:20:00|9132|9130|9132.5|9130.5|9132.5|9130.5|9130.5|9128.5|633
1753781100000|2025-07-29 09:25:00|9133.5|9131.5|9135.5|9133.5|9136.5|9134.5|9133.5|9131.5|796
1753781400000|2025-07-29 09:30:00|9136.5|9134.5|9137.5|9135.5|9138.5|9136.5|9136.5|9134.5|653
1753781700000|2025-07-29 09:35:00|9138.5|9136.5|9143.5|9141.5|9145.5|9143.5|9138.5|9136.5|1161
1753782000000|2025-07-29 09:40:00|9144.5|9142.5|9145.5|9143.5|9145.5|9143.5|9144.5|9142.5|793
1753782300000|2025-07-29 09:45:00|9144.5|9142.5|9143.5|9141.5|9145|9143|9142.5|9140.5|1279
1753782600000|2025-07-29 09:50:00|9142.5|9140.5|9140|9138|9142.5|9140.5|9139.5|9137.5|1093
1753782900000|2025-07-29 09:55:00|9139.5|9137.5|9141.5|9139.5|9142.5|9140.5|9139.5|9137.5|779
1753783200000|2025-07-29 10:00:00|9142.5|9140.5|9143.5|9141.5|9144.5|9142.5|9141.5|9139.5|664
1753783500000|2025-07-29 10:05:00|9143|9141|9145.5|9143.5|9147.5|9145.5|9143|9141|784
1753783800000|2025-07-29 10:10:00|9146|9144|9145.5|9143.5|9147.5|9145.5|9145.5|9143.5|589
1753784100000|2025-07-29 10:15:00|9146.5|9144.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|506
1753784400000|2025-07-29 10:20:00|9147.5|9145.5|9149.5|9147.5|9150.5|9148.5|9147.5|9145.5|555
1753784700000|2025-07-29 10:25:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9148.5|9146.5|446
1753785000000|2025-07-29 10:30:00|9149.5|9147.5|9149|9147|9151.5|9149.5|9148.5|9146.5|605
1753785300000|2025-07-29 10:35:00|9149.5|9147.5|9150.5|9148.5|9151.5|9149.5|9148.5|9146.5|339
1753785600000|2025-07-29 10:40:00|9151.5|9149.5|9152.5|9150.5|9152.5|9150.5|9150.5|9148.5|462
1753785900000|2025-07-29 10:45:00|9153.5|9151.5|9151.5|9149.5|9153.5|9151.5|9151.5|9149.5|394
1753786200000|2025-07-29 10:50:00|9152.5|9150.5|9152.5|9150.5|9153.5|9151.5|9151.5|9149.5|439
1753786500000|2025-07-29 10:55:00|9151.5|9149.5|9152.5|9150.5|9152.5|9150.5|9151.5|9149.5|269
1753786800000|2025-07-29 11:00:00|9151.5|9149.5|9157.5|9155.5|9157.5|9155.5|9151.5|9149.5|556
1753787100000|2025-07-29 11:05:00|9158.5|9156.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|603
1753787400000|2025-07-29 11:10:00|9154.5|9152.5|9154.5|9152.5|9154.5|9152.5|9152.5|9150.5|377
1753787700000|2025-07-29 11:15:00|9155|9153|9156.5|9154.5|9156.5|9154.5|9154.5|9152.5|385
1753788000000|2025-07-29 11:20:00|9157.5|9155.5|9157.5|9155.5|9158.5|9156.5|9155.5|9153.5|493
1753788300000|2025-07-29 11:25:00|9157|9155|9156.5|9154.5|9157.5|9155.5|9155.5|9153.5|199
1753788600000|2025-07-29 11:30:00|9155.5|9153.5|9158.5|9156.5|9159.5|9157.5|9154.5|9152.5|565
1753788900000|2025-07-29 11:35:00|9159|9157|9160.5|9158.5|9160.5|9158.5|9157.5|9155.5|235
1753789200000|2025-07-29 11:40:00|9161.5|9159.5|9160|9158|9161.5|9159.5|9159.5|9157.5|404
1753789500000|2025-07-29 11:45:00|9160.5|9158.5|9158.5|9156.5|9160.5|9158.5|9158.5|9156.5|362
1753789800000|2025-07-29 11:50:00|9157.5|9155.5|9160.5|9158.5|9161.5|9159.5|9156.5|9154.5|626
1753790100000|2025-07-29 11:55:00|9161|9159|9162.5|9160.5|9163.5|9161.5|9160.5|9158.5|785
1753790400000|2025-07-29 12:00:00|9161.5|9159.5|9166.5|9164.5|9167|9165|9161.5|9159.5|1217
1753790700000|2025-07-29 12:05:00|9167.5|9165.5|9164.5|9162.5|9167.5|9165.5|9163.5|9161.5|425
1753791000000|2025-07-29 12:10:00|9163.5|9161.5|9162.5|9160.5|9164.5|9162.5|9162.5|9160.5|304
1753791300000|2025-07-29 12:15:00|9163|9161|9163.5|9161.5|9164.5|9162.5|9161.5|9159.5|819
1753791600000|2025-07-29 12:20:00|9164.5|9162.5|9159.5|9157.5|9165.5|9163.5|9159.5|9157.5|1416
1753791900000|2025-07-29 12:25:00|9158.5|9156.5|9157.5|9155.5|9159.5|9157.5|9157.5|9155.5|480
1753792200000|2025-07-29 12:30:00|9158.5|9156.5|9158.5|9156.5|9163.5|9161.5|9158.5|9156.5|569
1753792500000|2025-07-29 12:35:00|9157.5|9155.5|9158.5|9156.5|9159.5|9157.5|9156.5|9154.5|716
1753792800000|2025-07-29 12:40:00|9159.5|9157.5|9156.5|9154.5|9160.5|9158.5|9156.5|9154.5|852
1753793100000|2025-07-29 12:45:00|9156|9154|9154.5|9152.5|9156.5|9154.5|9151.5|9149.5|923
1753793400000|2025-07-29 12:50:00|9155.5|9153.5|9154.5|9152.5|9157.5|9155.5|9152.5|9150.5|595
1753793700000|2025-07-29 12:55:00|9154|9152|9151.5|9149.5|9154|9152|9150.5|9148.5|735
1753794000000|2025-07-29 13:00:00|9152|9150|9149.5|9147.5|9152.5|9150.5|9148.5|9146.5|873
1753794300000|2025-07-29 13:05:00|9150.5|9148.5|9143.5|9141.5|9150.5|9148.5|9143.5|9141.5|971
1753794600000|2025-07-29 13:10:00|9143|9141|9141.5|9139.5|9143.5|9141.5|9141.5|9139.5|564
1753794900000|2025-07-29 13:15:00|9140.5|9138.5|9139.5|9137.5|9142.5|9140.5|9138.5|9136.5|1139
1753795200000|2025-07-29 13:20:00|9138.5|9136.5|9144.5|9142.5|9144.5|9142.5|9138|9136|1219
1753795500000|2025-07-29 13:25:00|9145.5|9143.5|9147.5|9145.5|9148.5|9146.5|9144.5|9142.5|814
1753795800000|2025-07-29 13:30:00|9148.5|9146.5|9148.5|9146.5|9149.5|9147.5|9146.5|9144.5|442
1753796100000|2025-07-29 13:35:00|9149.5|9147.5|9153.5|9151.5|9153.5|9151.5|9148.5|9146.5|966
1753796400000|2025-07-29 13:40:00|9154.5|9152.5|9154.5|9152.5|9155.5|9153.5|9151.5|9149.5|645
1753796700000|2025-07-29 13:45:00|9155.5|9153.5|9158.5|9156.5|9159.5|9157.5|9153.5|9151.5|596
1753797000000|2025-07-29 13:50:00|9159.5|9157.5|9158.5|9156.5|9159.5|9157.5|9156.5|9154.5|706
1753797300000|2025-07-29 13:55:00|9157.5|9155.5|9157|9155|9157.5|9155.5|9156.5|9154.5|768
1753797600000|2025-07-29 14:00:00|9157.5|9155.5|9155|9153|9160.5|9158.5|9149.5|9147.5|1902
1753797900000|2025-07-29 14:05:00|9154.5|9152.5|9154.5|9152.5|9159.5|9157.5|9153.5|9151.5|1213
1753798200000|2025-07-29 14:10:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9151.5|9149.5|470
1753798500000|2025-07-29 14:15:00|9156|9154|9162.5|9160.5|9162.5|9160.5|9155.5|9153.5|910
1753798800000|2025-07-29 14:20:00|9163|9161|9167.5|9165.5|9168.5|9166.5|9162.5|9160.5|1246
1753799100000|2025-07-29 14:25:00|9166.5|9164.5|9165.5|9163.5|9168.5|9166.5|9165.5|9163.5|1012
1753799400000|2025-07-29 14:30:00|9166.5|9164.5|9170.5|9168.5|9171.5|9169.5|9164.5|9162.5|827
1753799700000|2025-07-29 14:35:00|9171.5|9169.5|9174.5|9172.5|9174.5|9172.5|9171.5|9169.5|1206
1753800000000|2025-07-29 14:40:00|9174|9172|9176.5|9174.5|9177.5|9175.5|9173.5|9171.5|2385
1753800300000|2025-07-29 14:45:00|9177.5|9175.5|9176.5|9174.5|9179.5|9177.5|9175.5|9173.5|1524
1753800600000|2025-07-29 14:50:00|9175.5|9173.5|9177.5|9175.5|9179.5|9177.5|9175.5|9173.5|1242
1753800900000|2025-07-29 14:55:00|9176.5|9174.5|9172.5|9170.5|9176.5|9174.5|9172|9170|1942
1753801200000|2025-07-29 15:00:00|9173.5|9171.5|9176.5|9174.5|9177.5|9175.5|9171.5|9169.5|1151
1753801500000|2025-07-29 15:05:00|9175.5|9173.5|9178.5|9176.5|9178.5|9176.5|9175.5|9173.5|678
1753801800000|2025-07-29 15:10:00|9177.5|9175.5|9174.5|9172.5|9178.5|9176.5|9173.5|9171.5|2441
1753802100000|2025-07-29 15:15:00|9173.5|9171.5|9176.5|9174.5|9176.5|9174.5|9172.5|9170.5|1752
1753802400000|2025-07-29 15:20:00|9177|9175|9177.5|9175.5|9180.5|9178.5|9177|9175|855
1753802700000|2025-07-29 15:25:00|9176.5|9174.5|9178.5|9176.5|9178.5|9176.5|9176.5|9174.5|668
1753803000000|2025-07-29 15:30:00|9178|9176|9173.5|9171.5|9179.5|9177.5|9173.5|9171.5|531
1753803300000|2025-07-29 15:35:00|9174.5|9172.5|9169.5|9167.5|9174.5|9172.5|9168.5|9166.5|743
1753803600000|2025-07-29 15:40:00|9168.5|9166.5|9167.5|9165.5|9169.5|9167.5|9167.5|9165.5|658
1753803900000|2025-07-29 15:45:00|9168.5|9166.5|9164.5|9162.5|9169.5|9167.5|9164.5|9162.5|790
1753804200000|2025-07-29 15:50:00|9163.5|9161.5|9159.5|9157.5|9165.5|9163.5|9158.5|9156.5|820
1753804500000|2025-07-29 15:55:00|9160|9158|9160.5|9158.5|9161.5|9159.5|9158.5|9156.5|702
1753804800000|2025-07-29 16:00:00|9161|9159|9156.5|9154.5|9161.5|9159.5|9156.5|9154.5|856
1753805100000|2025-07-29 16:05:00|9157.5|9155.5|9160.5|9158.5|9160.5|9158.5|9157.5|9155.5|303
1753805400000|2025-07-29 16:10:00|9161.5|9159.5|9163.5|9161.5|9164.5|9162.5|9160.5|9158.5|332
1753805700000|2025-07-29 16:15:00|9164|9162|9165.5|9163.5|9165.5|9163.5|9163.5|9161.5|530
1753806000000|2025-07-29 16:20:00|9164.5|9162.5|9165.5|9163.5|9166.5|9164.5|9164.5|9162.5|338
1753806300000|2025-07-29 16:25:00|9164.5|9162.5|9165.5|9163.5|9167|9165|9163.5|9161.5|278
1753806600000|2025-07-29 16:30:00|9166.5|9164.5|9168.5|9166.5|9168.5|9166.5|9165.5|9163.5|255
1753806900000|2025-07-29 16:35:00|9168|9166|9170.5|9168.5|9171.5|9169.5|9167.5|9165.5|138
1753807200000|2025-07-29 16:40:00|9171|9169|9171.5|9169.5|9171.5|9169.5|9170.5|9168.5|273
1753807500000|2025-07-29 16:45:00|9172.5|9170.5|9171.5|9169.5|9173.5|9171.5|9171.5|9169.5|206
1753807800000|2025-07-29 16:50:00|9171|9169|9170.5|9168.5|9172.5|9170.5|9169.5|9167.5|118
1753808100000|2025-07-29 16:55:00|9171|9169|9171|9169|9172.5|9170.5|9169.5|9167.5|277
1753858800000|2025-07-30 07:00:00|9178|9176|9177.5|9175.5|9180.5|9178.5|9173.5|9171.5|1643
1753859100000|2025-07-30 07:05:00|9178.5|9176.5|9180.5|9178.5|9184.5|9182.5|9178.5|9176.5|1033
1753859400000|2025-07-30 07:10:00|9179.5|9177.5|9179.5|9177.5|9181.5|9179.5|9178.5|9176.5|1329
1753859700000|2025-07-30 07:15:00|9180.5|9178.5|9178.5|9176.5|9182.5|9180.5|9177.5|9175.5|1041
1753860000000|2025-07-30 07:20:00|9177.5|9175.5|9178.5|9176.5|9178.5|9176.5|9174.5|9172.5|793
1753860300000|2025-07-30 07:25:00|9177.5|9175.5|9186.5|9184.5|9186.5|9184.5|9177.5|9175.5|415
1753860600000|2025-07-30 07:30:00|9185.5|9183.5|9187|9185|9187.5|9185.5|9184.5|9182.5|710
1753860900000|2025-07-30 07:35:00|9186.5|9184.5|9181.5|9179.5|9188.5|9186.5|9180|9178|972
1753861200000|2025-07-30 07:40:00|9180.5|9178.5|9186.5|9184.5|9186.5|9184.5|9180.5|9178.5|789
1753861500000|2025-07-30 07:45:00|9185.5|9183.5|9188.5|9186.5|9188.5|9186.5|9185.5|9183.5|880
1753861800000|2025-07-30 07:50:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|1133
1753862100000|2025-07-30 07:55:00|9188.5|9186.5|9184.5|9182.5|9188.5|9186.5|9182.5|9180.5|874
1753862400000|2025-07-30 08:00:00|9185.5|9183.5|9190.5|9188.5|9190.5|9188.5|9185.5|9183.5|916
1753862700000|2025-07-30 08:05:00|9189.5|9187.5|9189.5|9187.5|9191.5|9189.5|9188.5|9186.5|896
1753863000000|2025-07-30 08:10:00|9190|9188|9193.5|9191.5|9193.5|9191.5|9190|9188|733
1753863300000|2025-07-30 08:15:00|9194.5|9192.5|9192.5|9190.5|9194.5|9192.5|9190.5|9188.5|786
1753863600000|2025-07-30 08:20:00|9192|9190|9195.5|9193.5|9196.5|9194.5|9191.5|9189.5|1308
1753863900000|2025-07-30 08:25:00|9196|9194|9195.5|9193.5|9196.5|9194.5|9193.5|9191.5|981
1753864200000|2025-07-30 08:30:00|9194.5|9192.5|9195.5|9193.5|9196.5|9194.5|9193.5|9191.5|818
1753864500000|2025-07-30 08:35:00|9193.5|9191.5|9192.5|9190.5|9194.5|9192.5|9192.5|9190.5|698
1753864800000|2025-07-30 08:40:00|9193|9191|9193.5|9191.5|9193.5|9191.5|9191.5|9189.5|594
1753865100000|2025-07-30 08:45:00|9194.5|9192.5|9191.5|9189.5|9194.5|9192.5|9189.5|9187.5|1030
1753865400000|2025-07-30 08:50:00|9192.5|9190.5|9187.5|9185.5|9193.5|9191.5|9187.5|9185.5|890
1753865700000|2025-07-30 08:55:00|9188|9186|9187.5|9185.5|9188.5|9186.5|9185.5|9183.5|1711
1753866000000|2025-07-30 09:00:00|9188|9186|9189.5|9187.5|9189.5|9187.5|9186.5|9184.5|1671
1753866300000|2025-07-30 09:05:00|9188.5|9186.5|9187.5|9185.5|9189.5|9187.5|9186.5|9184.5|722
1753866600000|2025-07-30 09:10:00|9186.5|9184.5|9189.5|9187.5|9189.5|9187.5|9185|9183|702
1753866900000|2025-07-30 09:15:00|9190.5|9188.5|9190.5|9188.5|9190.5|9188.5|9188.5|9186.5|492
1753867200000|2025-07-30 09:20:00|9189.5|9187.5|9194.5|9192.5|9194.5|9192.5|9189.5|9187.5|1717
1753867500000|2025-07-30 09:25:00|9196.5|9194.5|9194.5|9192.5|9197.5|9195.5|9194.5|9192.5|1145
1753867800000|2025-07-30 09:30:00|9193.5|9191.5|9191.5|9189.5|9193.5|9191.5|9188.5|9186.5|854
1753868100000|2025-07-30 09:35:00|9191|9189|9194.5|9192.5|9194.5|9192.5|9190.5|9188.5|388
1753868400000|2025-07-30 09:40:00|9193.5|9191.5|9195.5|9193.5|9195.5|9193.5|9193.5|9191.5|537
1753868700000|2025-07-30 09:45:00|9194.5|9192.5|9195.5|9193.5|9196.5|9194.5|9194.5|9192.5|531
1753869000000|2025-07-30 09:50:00|9194.5|9192.5|9193.5|9191.5|9196.5|9194.5|9192.5|9190.5|680
1753869300000|2025-07-30 09:55:00|9194|9192|9195.5|9193.5|9197.5|9195.5|9194|9192|298
1753869600000|2025-07-30 10:00:00|9196|9194|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|746
1753869900000|2025-07-30 10:05:00|9198.5|9196.5|9196.5|9194.5|9199.5|9197.5|9196.5|9194.5|653
1753870200000|2025-07-30 10:10:00|9197.5|9195.5|9200.5|9198.5|9201.5|9199.5|9197|9195|1014
1753870500000|2025-07-30 10:15:00|9201.5|9199.5|9199.5|9197.5|9202.5|9200.5|9199.5|9197.5|1027
1753870800000|2025-07-30 10:20:00|9200.5|9198.5|9198.5|9196.5|9200.5|9198.5|9197.5|9195.5|1835
1753871100000|2025-07-30 10:25:00|9199|9197|9200.5|9198.5|9200.5|9198.5|9197.5|9195.5|673
1753871400000|2025-07-30 10:30:00|9200|9198|9202.5|9200.5|9203.5|9201.5|9200|9198|1220
1753871700000|2025-07-30 10:35:00|9201.5|9199.5|9205|9203|9205.5|9203.5|9201.5|9199.5|918
1753872000000|2025-07-30 10:40:00|9205.5|9203.5|9205.5|9203.5|9207.5|9205.5|9203.5|9201.5|1378
1753872300000|2025-07-30 10:45:00|9205|9203|9205.5|9203.5|9206|9204|9203.5|9201.5|668
1753872600000|2025-07-30 10:50:00|9206.5|9204.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|907
1753872900000|2025-07-30 10:55:00|9205.5|9203.5|9208.5|9206.5|9208.5|9206.5|9205.5|9203.5|495
1753873200000|2025-07-30 11:00:00|9209.5|9207.5|9210.5|9208.5|9211.5|9209.5|9208.5|9206.5|1341
1753873500000|2025-07-30 11:05:00|9210|9208|9210.5|9208.5|9212.5|9210.5|9209.5|9207.5|1113
1753873800000|2025-07-30 11:10:00|9210|9208|9207.5|9205.5|9210.5|9208.5|9207.5|9205.5|858
1753874100000|2025-07-30 11:15:00|9206.5|9204.5|9203.5|9201.5|9207.5|9205.5|9203.5|9201.5|815
1753874400000|2025-07-30 11:20:00|9202.5|9200.5|9202.5|9200.5|9204.5|9202.5|9200.5|9198.5|614
1753874700000|2025-07-30 11:25:00|9203|9201|9202.5|9200.5|9203.5|9201.5|9201.5|9199.5|532
1753875000000|2025-07-30 11:30:00|9203.5|9201.5|9201.5|9199.5|9204.5|9202.5|9201.5|9199.5|2000
1753875300000|2025-07-30 11:35:00|9202.5|9200.5|9200.5|9198.5|9202.5|9200.5|9199.5|9197.5|1062
1753875600000|2025-07-30 11:40:00|9199.5|9197.5|9199.5|9197.5|9200.5|9198.5|9197.5|9195.5|784
1753875900000|2025-07-30 11:45:00|9198.5|9196.5|9197.5|9195.5|9199.5|9197.5|9196.5|9194.5|539
1753876200000|2025-07-30 11:50:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9193.5|9191.5|1135
1753876500000|2025-07-30 11:55:00|9195.5|9193.5|9197.5|9195.5|9198.5|9196.5|9195.5|9193.5|1615
1753876800000|2025-07-30 12:00:00|9198.5|9196.5|9196.5|9194.5|9199.5|9197.5|9195.5|9193.5|896
1753877100000|2025-07-30 12:05:00|9196|9194|9193.5|9191.5|9196.5|9194.5|9193.5|9191.5|619
1753877400000|2025-07-30 12:10:00|9192.5|9190.5|9192|9190|9194.5|9192.5|9191.5|9189.5|1194
1753877700000|2025-07-30 12:15:00|9194|9192|9186.5|9184.5|9195|9192|9185.5|9183.5|1852
1753878000000|2025-07-30 12:20:00|9185.5|9183.5|9189.5|9187.5|9190.5|9188.5|9184.5|9182.5|937
1753878300000|2025-07-30 12:25:00|9190.5|9188.5|9190|9188|9191.5|9189.5|9189.5|9187.5|769
1753878600000|2025-07-30 12:30:00|9191|9189|9178.5|9176.5|9193|9191|9174|9172|2378
1753878900000|2025-07-30 12:35:00|9178|9176|9180.5|9178.5|9183.5|9181.5|9176.5|9174.5|2646
1753879200000|2025-07-30 12:40:00|9181.5|9179.5|9180.5|9178.5|9183.5|9181.5|9178.5|9176.5|1466
1753879500000|2025-07-30 12:45:00|9179.5|9177.5|9183.5|9181.5|9185.5|9183.5|9179.5|9177.5|1043
1753879800000|2025-07-30 12:50:00|9184.5|9182.5|9187.5|9185.5|9189.5|9187.5|9183|9181|1157
1753880100000|2025-07-30 12:55:00|9188.5|9186.5|9189.5|9187.5|9194.5|9192.5|9187.5|9185.5|1689
1753880400000|2025-07-30 13:00:00|9189|9187|9182.5|9180.5|9192.5|9190.5|9182.5|9180.5|1183
1753880700000|2025-07-30 13:05:00|9181.5|9179.5|9180.5|9178.5|9185.5|9183.5|9180.5|9178.5|746
1753881000000|2025-07-30 13:10:00|9179.5|9177.5|9178.5|9176.5|9180.5|9178.5|9174.5|9172.5|1164
1753881300000|2025-07-30 13:15:00|9177.5|9175.5|9173.5|9171.5|9180.5|9178.5|9173.5|9171.5|931
1753881600000|2025-07-30 13:20:00|9174|9172|9172.5|9170.5|9176.5|9174.5|9172.5|9170.5|878
1753881900000|2025-07-30 13:25:00|9173|9171|9173.5|9171.5|9175.5|9173.5|9171.5|9169.5|1100
1753882200000|2025-07-30 13:30:00|9174.5|9172.5|9180.5|9178.5|9180.5|9178.5|9174.5|9172.5|1433
1753882500000|2025-07-30 13:35:00|9179.5|9177.5|9177.5|9175.5|9180.5|9178.5|9176.5|9174.5|1729
1753882800000|2025-07-30 13:40:00|9177|9175|9181.5|9179.5|9182.5|9180.5|9176.5|9174.5|816
1753883100000|2025-07-30 13:45:00|9181|9179|9179.5|9177.5|9182.5|9180.5|9178.5|9176.5|849
1753883400000|2025-07-30 13:50:00|9180.5|9178.5|9179|9177|9180.5|9178.5|9175.5|9173.5|756
1753883700000|2025-07-30 13:55:00|9178.5|9176.5|9179.5|9177.5|9180.5|9178.5|9177.5|9175.5|513
1753884000000|2025-07-30 14:00:00|9178.5|9176.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|1323
1753884300000|2025-07-30 14:05:00|9176|9174|9180.5|9178.5|9181.5|9179.5|9176|9174|818
1753884600000|2025-07-30 14:10:00|9181.5|9179.5|9178.5|9176.5|9182.5|9180.5|9178|9176|620
1753884900000|2025-07-30 14:15:00|9179.5|9177.5|9181.5|9179.5|9183.5|9181.5|9179.5|9177.5|995
1753885200000|2025-07-30 14:20:00|9182.5|9180.5|9181.5|9179.5|9185.5|9183.5|9181.5|9179.5|1089
1753885500000|2025-07-30 14:25:00|9181|9179|9184.5|9182.5|9184.5|9182.5|9178.5|9176.5|607
1753885800000|2025-07-30 14:30:00|9184|9182|9183.5|9181.5|9188.5|9186.5|9183.5|9181.5|778
1753886100000|2025-07-30 14:35:00|9184|9182|9182.5|9180.5|9185.5|9183.5|9181|9179|589
1753886400000|2025-07-30 14:40:00|9183|9181|9182.5|9180.5|9183|9181|9180.5|9178.5|1260
1753886700000|2025-07-30 14:45:00|9183.5|9181.5|9186.5|9184.5|9188.5|9186.5|9182.5|9180.5|1821
1753887000000|2025-07-30 14:50:00|9185.5|9183.5|9190.5|9188.5|9192.5|9190.5|9185.5|9183.5|1047
1753887300000|2025-07-30 14:55:00|9191.5|9189.5|9188.5|9186.5|9191.5|9189.5|9187.5|9185.5|790
1753887600000|2025-07-30 15:00:00|9189|9187|9186.5|9184.5|9189.5|9187.5|9184.5|9182.5|759
1753887900000|2025-07-30 15:05:00|9185.5|9183.5|9187.5|9185.5|9187.5|9185.5|9183.5|9181.5|729
1753888200000|2025-07-30 15:10:00|9186.5|9184.5|9190.5|9188.5|9190.5|9188.5|9185.5|9183.5|1125
1753888500000|2025-07-30 15:15:00|9191.5|9189.5|9189.5|9187.5|9192.5|9190.5|9188.5|9186.5|1438
1753888800000|2025-07-30 15:20:00|9189|9187|9186.5|9184.5|9189.5|9187.5|9185.5|9183.5|720
1753889100000|2025-07-30 15:25:00|9186|9184|9187.5|9185.5|9187.5|9185.5|9185.5|9183.5|282
1753889400000|2025-07-30 15:30:00|9188.5|9186.5|9184.5|9182.5|9189.5|9187.5|9183.5|9181.5|793
1753889700000|2025-07-30 15:35:00|9185.5|9183.5|9187.5|9185.5|9188.5|9186.5|9184.5|9182.5|382
1753890000000|2025-07-30 15:40:00|9186.5|9184.5|9188.5|9186.5|9188.5|9186.5|9186.5|9184.5|731
1753890300000|2025-07-30 15:45:00|9188|9186|9187.5|9185.5|9189.5|9187.5|9187.5|9185.5|739
1753890600000|2025-07-30 15:50:00|9188|9186|9184|9182|9188.5|9186.5|9183.5|9181.5|775
1753890900000|2025-07-30 15:55:00|9183.5|9181.5|9185.5|9183.5|9186.5|9184.5|9183.5|9181.5|476
1753891200000|2025-07-30 16:00:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9185.5|9183.5|651
1753891500000|2025-07-30 16:05:00|9187.5|9185.5|9187.5|9185.5|9188.5|9186.5|9186.5|9184.5|331
1753891800000|2025-07-30 16:10:00|9186.5|9184.5|9185.5|9183.5|9186.5|9184.5|9185.5|9183.5|293
1753892100000|2025-07-30 16:15:00|9186|9184|9187.5|9185.5|9187.5|9185.5|9185.5|9183.5|168
1753892400000|2025-07-30 16:20:00|9188|9186|9187.5|9185.5|9188.5|9186.5|9187|9185|113
1753892700000|2025-07-30 16:25:00|9187|9185|9188.5|9186.5|9190.5|9188.5|9186.5|9184.5|197
1753893000000|2025-07-30 16:30:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|234
1753893300000|2025-07-30 16:35:00|9188.5|9186.5|9189.5|9187.5|9189.5|9187.5|9188.5|9186.5|152
1753893600000|2025-07-30 16:40:00|9188.5|9186.5|9190.5|9188.5|9190.5|9188.5|9188.5|9186.5|146
1753893900000|2025-07-30 16:45:00|9191.5|9189.5|9189.5|9187.5|9191.5|9189.5|9189|9187|200
1753894200000|2025-07-30 16:50:00|9189|9187|9189.5|9187.5|9189.5|9187.5|9188.5|9186.5|123
1753894500000|2025-07-30 16:55:00|9188.5|9186.5|9194.5|9192.5|9194.5|9192.5|9188.5|9186.5|250
1753945200000|2025-07-31 07:00:00|9217.5|9215.5|9222.5|9220.5|9227.5|9225.5|9217.5|9215.5|2870
1753945500000|2025-07-31 07:05:00|9223.5|9221.5|9219.5|9217.5|9223.5|9221.5|9216.5|9214.5|1385
1753945800000|2025-07-31 07:10:00|9220.5|9218.5|9222.5|9220.5|9222.5|9220.5|9217.5|9215.5|1121
1753946100000|2025-07-31 07:15:00|9221.5|9219.5|9220.5|9218.5|9222.5|9220.5|9216.5|9214.5|1497
1753946400000|2025-07-31 07:20:00|9221.5|9219.5|9220.5|9218.5|9221.5|9219.5|9217.5|9215.5|728
1753946700000|2025-07-31 07:25:00|9221.5|9219.5|9218.5|9216.5|9223.5|9221.5|9217.5|9215.5|921
1753947000000|2025-07-31 07:30:00|9217.5|9215.5|9215.5|9213.5|9219.5|9217.5|9215.5|9213.5|1040
1753947300000|2025-07-31 07:35:00|9216.5|9214.5|9212.5|9210.5|9221|9219|9212|9210|1770
1753947600000|2025-07-31 07:40:00|9213.5|9211.5|9216.5|9214.5|9217.5|9215.5|9212.5|9210.5|617
1753947900000|2025-07-31 07:45:00|9215.5|9213.5|9219.5|9217.5|9220.5|9218.5|9215.5|9213.5|1360
1753948200000|2025-07-31 07:50:00|9220.5|9218.5|9216.5|9214.5|9221|9219|9216.5|9214.5|497
1753948500000|2025-07-31 07:55:00|9214.5|9212.5|9216.5|9214.5|9218.5|9216.5|9213.5|9211.5|1004
1753948800000|2025-07-31 08:00:00|9216|9214|9213.5|9211.5|9216.5|9214.5|9210.5|9208.5|1266
1753949100000|2025-07-31 08:05:00|9212.5|9210.5|9211.5|9209.5|9216|9214|9211.5|9209.5|1003
1753949400000|2025-07-31 08:10:00|9212.5|9210.5|9215.5|9213.5|9216.5|9214.5|9212|9210|628
1753949700000|2025-07-31 08:15:00|9215|9213|9214.5|9212.5|9216.5|9214.5|9214.5|9212.5|638
1753950000000|2025-07-31 08:20:00|9215.5|9213.5|9214.5|9212.5|9217.5|9215.5|9213|9211|890
1753950300000|2025-07-31 08:25:00|9213.5|9211.5|9216|9214|9218.5|9216.5|9213.5|9211.5|839
1753950600000|2025-07-31 08:30:00|9216.5|9214.5|9217.5|9215.5|9218.5|9216.5|9215.5|9213.5|565
1753950900000|2025-07-31 08:35:00|9218.5|9216.5|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|645
1753951200000|2025-07-31 08:40:00|9218|9216|9215.5|9213.5|9218|9216|9215.5|9213.5|637
1753951500000|2025-07-31 08:45:00|9216.5|9214.5|9217.5|9215.5|9217.5|9215.5|9214.5|9212.5|381
1753951800000|2025-07-31 08:50:00|9217|9215|9218.5|9216.5|9220.5|9218.5|9216.5|9214.5|565
1753952100000|2025-07-31 08:55:00|9219.5|9217.5|9218.5|9216.5|9220.5|9218.5|9218.5|9216.5|791
1753952400000|2025-07-31 09:00:00|9219|9217|9211.5|9209.5|9219|9217|9211.5|9209.5|1127
1753952700000|2025-07-31 09:05:00|9210.5|9208.5|9210.5|9208.5|9211.5|9209.5|9209.5|9207.5|1221
1753953000000|2025-07-31 09:10:00|9211.5|9209.5|9208.5|9206.5|9211.5|9209.5|9208.5|9206.5|1098
1753953300000|2025-07-31 09:15:00|9209.5|9207.5|9209.5|9207.5|9210.5|9208.5|9209.5|9207.5|846
1753953600000|2025-07-31 09:20:00|9208.5|9206.5|9210.5|9208.5|9211.5|9209.5|9208.5|9206.5|818
1753953900000|2025-07-31 09:25:00|9211.5|9209.5|9212.5|9210.5|9213.5|9211.5|9211.5|9209.5|539
1753954200000|2025-07-31 09:30:00|9213.5|9211.5|9209.5|9207.5|9213.5|9211.5|9208.5|9206.5|1519
1753954500000|2025-07-31 09:35:00|9210.5|9208.5|9208.5|9206.5|9210.5|9208.5|9208|9206|2250
1753954800000|2025-07-31 09:40:00|9209.5|9207.5|9211.5|9209.5|9211.5|9209.5|9209.5|9207.5|953
1753955100000|2025-07-31 09:45:00|9210.5|9208.5|9210.5|9208.5|9212.5|9210.5|9210.5|9208.5|655
1753955400000|2025-07-31 09:50:00|9209.5|9207.5|9206.5|9204.5|9210.5|9208.5|9206.5|9204.5|772
1753955700000|2025-07-31 09:55:00|9207.5|9205.5|9205|9203|9207.5|9205.5|9204.5|9202.5|688
1753956000000|2025-07-31 10:00:00|9205.5|9203.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|702
1753956300000|2025-07-31 10:05:00|9206.5|9204.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|656
1753956600000|2025-07-31 10:10:00|9206.5|9204.5|9206.5|9204.5|9208|9206|9205.5|9203.5|804
1753956900000|2025-07-31 10:15:00|9205.5|9203.5|9207.5|9205.5|9208|9206|9205.5|9203.5|835
1753957200000|2025-07-31 10:20:00|9206.5|9204.5|9203.5|9201.5|9206.5|9204.5|9203.5|9201.5|914
1753957500000|2025-07-31 10:25:00|9202.5|9200.5|9204.5|9202.5|9204.5|9202.5|9202.5|9200.5|939
1753957800000|2025-07-31 10:30:00|9205.5|9203.5|9203.5|9201.5|9205.5|9203.5|9203.5|9201.5|807
1753958100000|2025-07-31 10:35:00|9204.5|9202.5|9204.5|9202.5|9205.5|9203.5|9203.5|9201.5|641
1753958400000|2025-07-31 10:40:00|9203.5|9201.5|9203.5|9201.5|9204.5|9202.5|9202.5|9200.5|808
1753958700000|2025-07-31 10:45:00|9202.5|9200.5|9200.5|9198.5|9202.5|9200.5|9200.5|9198.5|569
1753959000000|2025-07-31 10:50:00|9201.5|9199.5|9198.5|9196.5|9201.5|9199.5|9198.5|9196.5|1207
1753959300000|2025-07-31 10:55:00|9199.5|9197.5|9197.5|9195.5|9200.5|9198.5|9197.5|9195.5|796
1753959600000|2025-07-31 11:00:00|9198.5|9196.5|9200.5|9198.5|9202|9200|9198.5|9196.5|1590
1753959900000|2025-07-31 11:05:00|9201|9199|9201.5|9199.5|9202.5|9200.5|9200.5|9198.5|443
1753960200000|2025-07-31 11:10:00|9202.5|9200.5|9206.5|9204.5|9206.5|9204.5|9202.5|9200.5|947
1753960500000|2025-07-31 11:15:00|9205.5|9203.5|9206.5|9204.5|9208.5|9206.5|9205.5|9203.5|431
1753960800000|2025-07-31 11:20:00|9207|9205|9208.5|9206.5|9209.5|9207.5|9206.5|9204.5|460
1753961100000|2025-07-31 11:25:00|9207.5|9205.5|9207.5|9205.5|9209.5|9207.5|9207.5|9205.5|334
1753961400000|2025-07-31 11:30:00|9208|9206|9208.5|9206.5|9212.5|9210.5|9207.5|9205.5|1084
1753961700000|2025-07-31 11:35:00|9207.5|9205.5|9206.5|9204.5|9209.5|9207.5|9205.5|9203.5|1085
1753962000000|2025-07-31 11:40:00|9205.5|9203.5|9207.5|9205.5|9207.5|9205.5|9203.5|9201.5|1556
1753962300000|2025-07-31 11:45:00|9206.5|9204.5|9204.5|9202.5|9207.5|9205.5|9204.5|9202.5|646
1753962600000|2025-07-31 11:50:00|9205.5|9203.5|9204.5|9202.5|9207.5|9205.5|9204.5|9202.5|651
1753962900000|2025-07-31 11:55:00|9205.5|9203.5|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|562
1753963200000|2025-07-31 12:00:00|9204.5|9202.5|9207.5|9205.5|9209.5|9207.5|9204.5|9202.5|840
1753963500000|2025-07-31 12:05:00|9208.5|9206.5|9210.5|9208.5|9211.5|9209.5|9207.5|9205.5|890
1753963800000|2025-07-31 12:10:00|9211.5|9209.5|9210.5|9208.5|9212.5|9210.5|9209.5|9207.5|1275
1753964100000|2025-07-31 12:15:00|9211|9209|9209.5|9207.5|9212.5|9210.5|9209.5|9207.5|1138
1753964400000|2025-07-31 12:20:00|9208.5|9206.5|9213.5|9211.5|9213.5|9211.5|9208.5|9206.5|974
1753964700000|2025-07-31 12:25:00|9214|9212|9218.5|9216.5|9219|9217|9213.5|9211.5|1821
1753965000000|2025-07-31 12:30:00|9218|9216|9216.5|9214.5|9219.5|9217.5|9212|9210|1691
1753965300000|2025-07-31 12:35:00|9217.5|9215.5|9220.5|9218.5|9222.5|9220.5|9216.5|9214.5|1451
1753965600000|2025-07-31 12:40:00|9221.5|9219.5|9219.5|9217.5|9227.5|9225.5|9219.5|9217.5|2597
1753965900000|2025-07-31 12:45:00|9218.5|9216.5|9212.5|9210.5|9218.5|9216.5|9212.5|9210.5|1283
1753966200000|2025-07-31 12:50:00|9213.5|9211.5|9207.5|9205.5|9213.5|9211.5|9206.5|9204.5|1977
1753966500000|2025-07-31 12:55:00|9207|9205|9212.5|9210.5|9215.5|9213.5|9205.5|9203.5|1483
1753966800000|2025-07-31 13:00:00|9212|9210|9210.5|9208.5|9212.5|9210.5|9208.5|9206.5|1502
1753967100000|2025-07-31 13:05:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9206.5|9204.5|1039
1753967400000|2025-07-31 13:10:00|9209.5|9207.5|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|1484
1753967700000|2025-07-31 13:15:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9203.5|9201.5|1392
1753968000000|2025-07-31 13:20:00|9207.5|9205.5|9209.5|9207.5|9210.5|9208.5|9206.5|9204.5|669
1753968300000|2025-07-31 13:25:00|9210.5|9208.5|9214|9212|9214.5|9212.5|9209.5|9207.5|859
1753968600000|2025-07-31 13:30:00|9214.5|9212.5|9212.5|9210.5|9214.5|9212.5|9208.5|9206.5|1279
1753968900000|2025-07-31 13:35:00|9213.5|9211.5|9216.5|9214.5|9218.5|9216.5|9212.5|9210.5|1144
1753969200000|2025-07-31 13:40:00|9217|9215|9214.5|9212.5|9217.5|9215.5|9213|9211|1206
1753969500000|2025-07-31 13:45:00|9215.5|9213.5|9211.5|9209.5|9215.5|9213.5|9210|9208|1606
1753969800000|2025-07-31 13:50:00|9212.5|9210.5|9210.5|9208.5|9213.5|9211.5|9208.5|9206.5|1257
1753970100000|2025-07-31 13:55:00|9209.5|9207.5|9211.5|9209.5|9212.5|9210.5|9209.5|9207.5|704
1753970400000|2025-07-31 14:00:00|9212.5|9210.5|9211.5|9209.5|9214.5|9212.5|9209.5|9207.5|1096
1753970700000|2025-07-31 14:05:00|9210.5|9208.5|9217.5|9215.5|9218.5|9216.5|9210.5|9208.5|2212
1753971000000|2025-07-31 14:10:00|9218.5|9216.5|9214.5|9212.5|9218.5|9216.5|9212.5|9210.5|1061
1753971300000|2025-07-31 14:15:00|9215|9213|9212.5|9210.5|9215.5|9213.5|9209.5|9207.5|1252
1753971600000|2025-07-31 14:20:00|9211.5|9209.5|9211.5|9209.5|9212.5|9210.5|9207.5|9205.5|911
1753971900000|2025-07-31 14:25:00|9212.5|9210.5|9216.5|9214.5|9218.5|9216.5|9211.5|9209.5|2452
1753972200000|2025-07-31 14:30:00|9217.5|9215.5|9213.5|9211.5|9219.5|9217.5|9212.5|9210.5|1323
1753972500000|2025-07-31 14:35:00|9214.5|9212.5|9217.5|9215.5|9218.5|9216.5|9214.5|9212.5|1166
1753972800000|2025-07-31 14:40:00|9216.5|9214.5|9219.5|9217.5|9220.5|9218.5|9216.5|9214.5|1126
1753973100000|2025-07-31 14:45:00|9220.5|9218.5|9223.5|9221.5|9223.5|9221.5|9218.5|9216.5|2258
1753973400000|2025-07-31 14:50:00|9222.5|9220.5|9226.5|9224.5|9228.5|9226.5|9222.5|9220.5|2483
1753973700000|2025-07-31 14:55:00|9225.5|9223.5|9218.5|9216.5|9226.5|9224.5|9217.5|9215.5|3644
1753974000000|2025-07-31 15:00:00|9217.5|9215.5|9215.5|9213.5|9217.5|9215.5|9211.5|9209.5|3937
1753974300000|2025-07-31 15:05:00|9216.5|9214.5|9218.5|9216.5|9220|9218|9215.5|9213.5|3181
1753974600000|2025-07-31 15:10:00|9216.5|9214.5|9215.5|9213.5|9219.5|9217.5|9213.5|9211.5|9532
1753974900000|2025-07-31 15:15:00|9216.5|9214.5|9214.5|9212.5|9219.5|9217.5|9211.5|9209.5|7626
1753975200000|2025-07-31 15:20:00|9215.5|9213.5|9216.5|9214.5|9218.5|9216.5|9214.5|9212.5|2125
1753975500000|2025-07-31 15:25:00|9215.5|9213.5|9211.5|9209.5|9216.5|9214.5|9211.5|9209.5|2334
1753975800000|2025-07-31 15:30:00|9212|9210|9215.5|9213.5|9216.5|9214.5|9211.5|9209.5|1734
1753976100000|2025-07-31 15:35:00|9216.5|9214.5|9216.5|9214.5|9217.5|9215.5|9215.5|9213.5|610
1753976400000|2025-07-31 15:40:00|9217.5|9215.5|9215.5|9213.5|9217.5|9215.5|9214.5|9212.5|870
1753976700000|2025-07-31 15:45:00|9214.5|9212.5|9216.5|9214.5|9216.5|9214.5|9214.5|9212.5|385
1753977000000|2025-07-31 15:50:00|9216|9214|9216.5|9214.5|9216.5|9214.5|9214.5|9212.5|1305
1753977300000|2025-07-31 15:55:00|9217.5|9215.5|9215.5|9213.5|9217.5|9215.5|9215|9213|728
1753977600000|2025-07-31 16:00:00|9216.5|9214.5|9216.5|9214.5|9217.5|9215.5|9215.5|9213.5|689
1753977900000|2025-07-31 16:05:00|9215.5|9213.5|9214.5|9212.5|9216.5|9214.5|9214.5|9212.5|532
1753978200000|2025-07-31 16:10:00|9213.5|9211.5|9213.5|9211.5|9214.5|9212.5|9212.5|9210.5|1084
1753978500000|2025-07-31 16:15:00|9212.5|9210.5|9213.5|9211.5|9214.5|9212.5|9212.5|9210.5|300
1753978800000|2025-07-31 16:20:00|9212.5|9210.5|9211.5|9209.5|9213.5|9211.5|9210.5|9208.5|840
1753979100000|2025-07-31 16:25:00|9212.5|9210.5|9209.5|9207.5|9212.5|9210.5|9209.5|9207.5|513
1753979400000|2025-07-31 16:30:00|9210.5|9208.5|9207.5|9205.5|9210.5|9208.5|9207.5|9205.5|748
1753979700000|2025-07-31 16:35:00|9208.5|9206.5|9208.5|9206.5|9209.5|9207.5|9206.5|9204.5|337
1753980000000|2025-07-31 16:40:00|9209.5|9207.5|9209.5|9207.5|9209.5|9207.5|9209.5|9207.5|347
1753980300000|2025-07-31 16:45:00|9208.5|9206.5|9212.5|9210.5|9212.5|9210.5|9208.5|9206.5|414
1753980600000|2025-07-31 16:50:00|9213|9211|9213.5|9211.5|9213.5|9211.5|9212.5|9210.5|198
1753980900000|2025-07-31 16:55:00|9212.5|9210.5|9212.5|9210.5|9213.5|9211.5|9212.5|9210.5|268
1754031600000|2025-08-01 07:00:00|9175|9173|9167.5|9165.5|9175.5|9173.5|9164.5|9162.5|3139
1754031900000|2025-08-01 07:05:00|9166.5|9164.5|9170.5|9168.5|9172.5|9170.5|9166.5|9164.5|2018
1754032200000|2025-08-01 07:10:00|9169.5|9167.5|9165.5|9163.5|9170.5|9168.5|9164.5|9162.5|1207
1754032500000|2025-08-01 07:15:00|9165|9163|9159.5|9157.5|9165.5|9163.5|9159.5|9157.5|2569
1754032800000|2025-08-01 07:20:00|9160.5|9158.5|9162.5|9160.5|9164.5|9162.5|9160.5|9158.5|2003
1754033100000|2025-08-01 07:25:00|9163.5|9161.5|9162.5|9160.5|9166.5|9164.5|9161.5|9159.5|1050
1754033400000|2025-08-01 07:30:00|9161.5|9159.5|9161.5|9159.5|9164.5|9162.5|9160.5|9158.5|925
1754033700000|2025-08-01 07:35:00|9160.5|9158.5|9159.5|9157.5|9162.5|9160.5|9159.5|9157.5|1064
1754034000000|2025-08-01 07:40:00|9160.5|9158.5|9157.5|9155.5|9162.5|9160.5|9157.5|9155.5|1023
1754034300000|2025-08-01 07:45:00|9156.5|9154.5|9157.5|9155.5|9160.5|9158.5|9155.5|9153.5|1219
1754034600000|2025-08-01 07:50:00|9157|9155|9155.5|9153.5|9157.5|9155.5|9154.5|9152.5|921
1754034900000|2025-08-01 07:55:00|9156.5|9154.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|1184
1754035200000|2025-08-01 08:00:00|9156.5|9154.5|9155.5|9153.5|9158.5|9156.5|9154.5|9152.5|685
1754035500000|2025-08-01 08:05:00|9156.5|9154.5|9151.5|9149.5|9156.5|9154.5|9150.5|9148.5|773
1754035800000|2025-08-01 08:10:00|9150.5|9148.5|9153.5|9151.5|9154.5|9152.5|9150.5|9148.5|888
1754036100000|2025-08-01 08:15:00|9152.5|9150.5|9158.5|9156.5|9158.5|9156.5|9151.5|9149.5|863
1754036400000|2025-08-01 08:20:00|9159.5|9157.5|9159.5|9157.5|9160.5|9158.5|9157.5|9155.5|1223
1754036700000|2025-08-01 08:25:00|9160.5|9158.5|9158.5|9156.5|9163.5|9161.5|9156.5|9154.5|1259
1754037000000|2025-08-01 08:30:00|9157.5|9155.5|9160.5|9158.5|9161.5|9159.5|9156.5|9154.5|1150
1754037300000|2025-08-01 08:35:00|9161.5|9159.5|9164.5|9162.5|9164.5|9162.5|9159.5|9157.5|1409
1754037600000|2025-08-01 08:40:00|9165|9163|9169.5|9167.5|9169.5|9167.5|9162.5|9160.5|1214
1754037900000|2025-08-01 08:45:00|9170|9168|9167.5|9165.5|9170.5|9168.5|9165.5|9163.5|941
1754038200000|2025-08-01 08:50:00|9167|9165|9168.5|9166.5|9168.5|9166.5|9165.5|9163.5|795
1754038500000|2025-08-01 08:55:00|9167.5|9165.5|9169.5|9167.5|9170|9168|9166.5|9164.5|336
1754038800000|2025-08-01 09:00:00|9170|9168|9168.5|9166.5|9170.5|9168.5|9166.5|9164.5|519
1754039100000|2025-08-01 09:05:00|9167.5|9165.5|9167.5|9165.5|9168.5|9166.5|9165|9163|892
1754039400000|2025-08-01 09:10:00|9168.5|9166.5|9168.5|9166.5|9168.5|9166.5|9165.5|9163.5|585
1754039700000|2025-08-01 09:15:00|9168|9166|9168.5|9166.5|9168.5|9166.5|9166.5|9164.5|432
1754040000000|2025-08-01 09:20:00|9167.5|9165.5|9169.5|9167.5|9169.5|9167.5|9166.5|9164.5|421
1754040300000|2025-08-01 09:25:00|9169|9167|9168.5|9166.5|9169.5|9167.5|9167.5|9165.5|505
1754040600000|2025-08-01 09:30:00|9169.5|9167.5|9174.5|9172.5|9174.5|9172.5|9169.5|9167.5|1699
1754040900000|2025-08-01 09:35:00|9173.5|9171.5|9169.5|9167.5|9174.5|9172.5|9169.5|9167.5|676
1754041200000|2025-08-01 09:40:00|9168.5|9166.5|9171.5|9169.5|9171.5|9169.5|9168.5|9166.5|578
1754041500000|2025-08-01 09:45:00|9171|9169|9169.5|9167.5|9171.5|9169.5|9169.5|9167.5|690
1754041800000|2025-08-01 09:50:00|9170.5|9168.5|9169.5|9167.5|9173|9171|9168.5|9166.5|1057
1754042100000|2025-08-01 09:55:00|9169|9167|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|808
1754042400000|2025-08-01 10:00:00|9165.5|9163.5|9162.5|9160.5|9166.5|9164.5|9162.5|9160.5|908
1754042700000|2025-08-01 10:05:00|9161.5|9159.5|9159.5|9157.5|9161.5|9159.5|9159.5|9157.5|486
1754043000000|2025-08-01 10:10:00|9158.5|9156.5|9158.5|9156.5|9160.5|9158.5|9157.5|9155.5|713
1754043300000|2025-08-01 10:15:00|9157.5|9155.5|9157.5|9155.5|9159|9157|9156.5|9154.5|870
1754043600000|2025-08-01 10:20:00|9158.5|9156.5|9157.5|9155.5|9159.5|9157.5|9157.5|9155.5|483
1754043900000|2025-08-01 10:25:00|9158.5|9156.5|9159|9157|9159.5|9157.5|9157.5|9155.5|817
1754044200000|2025-08-01 10:30:00|9159.5|9157.5|9160.5|9158.5|9160.5|9158.5|9157.5|9155.5|595
1754044500000|2025-08-01 10:35:00|9161|9159|9158.5|9156.5|9162|9160|9157.5|9155.5|932
1754044800000|2025-08-01 10:40:00|9157.5|9155.5|9158.5|9156.5|9158.5|9156.5|9156.5|9154.5|1052
1754045100000|2025-08-01 10:45:00|9158|9156|9160|9158|9160.5|9158.5|9156.5|9154.5|697
1754045400000|2025-08-01 10:50:00|9159.5|9157.5|9160.5|9158.5|9161.5|9159.5|9158.5|9156.5|325
1754045700000|2025-08-01 10:55:00|9159.5|9157.5|9161.5|9159.5|9161.5|9159.5|9159.5|9157.5|436
1754046000000|2025-08-01 11:00:00|9161|9159|9158.5|9156.5|9161|9159|9157.5|9155.5|822
1754046300000|2025-08-01 11:05:00|9159|9157|9160.5|9158.5|9161.5|9159.5|9159|9157|1063
1754046600000|2025-08-01 11:10:00|9161|9159|9162.5|9160.5|9163.5|9161.5|9160.5|9158.5|1039
1754046900000|2025-08-01 11:15:00|9161.5|9159.5|9166.5|9164.5|9167.5|9165.5|9161.5|9159.5|417
1754047200000|2025-08-01 11:20:00|9165.5|9163.5|9166.5|9164.5|9167.5|9165.5|9163.5|9161.5|750
1754047500000|2025-08-01 11:25:00|9165.5|9163.5|9168.5|9166.5|9169.5|9167.5|9165.5|9163.5|538
1754047800000|2025-08-01 11:30:00|9169.5|9167.5|9169.5|9167.5|9169.5|9167.5|9166.5|9164.5|409
1754048100000|2025-08-01 11:35:00|9168.5|9166.5|9167.5|9165.5|9170.5|9168.5|9166.5|9164.5|488
1754048400000|2025-08-01 11:40:00|9168.5|9166.5|9169.5|9167.5|9170.5|9168.5|9168.5|9166.5|668
1754048700000|2025-08-01 11:45:00|9169|9167|9166.5|9164.5|9170.5|9168.5|9166.5|9164.5|733
1754049000000|2025-08-01 11:50:00|9167.5|9165.5|9168.5|9166.5|9169|9167|9165.5|9163.5|1090
1754049300000|2025-08-01 11:55:00|9169|9167|9169.5|9167.5|9170.5|9168.5|9168.5|9166.5|688
1754049600000|2025-08-01 12:00:00|9168.5|9166.5|9165.5|9163.5|9168.5|9166.5|9163.5|9161.5|554
1754049900000|2025-08-01 12:05:00|9165|9163|9163.5|9161.5|9165.5|9163.5|9161.5|9159.5|651
1754050200000|2025-08-01 12:10:00|9163|9161|9159.5|9157.5|9164.5|9162.5|9159.5|9157.5|850
1754050500000|2025-08-01 12:15:00|9160.5|9158.5|9158.5|9156.5|9160.5|9158.5|9158.5|9156.5|1175
1754050800000|2025-08-01 12:20:00|9157.5|9155.5|9160.5|9158.5|9162.5|9160.5|9156.5|9154.5|1884
1754051100000|2025-08-01 12:25:00|9159.5|9157.5|9161|9159|9163.5|9161.5|9158.5|9156.5|1182
1754051400000|2025-08-01 12:30:00|9165|9162|9205.5|9203.5|9207.5|9205.5|9163.5|9160.5|4809
1754051700000|2025-08-01 12:35:00|9204.5|9202.5|9213|9211|9217.5|9215.5|9202.5|9200.5|2871
1754052000000|2025-08-01 12:40:00|9213.5|9211.5|9221.5|9219.5|9222.5|9220.5|9212.5|9210.5|3743
1754052300000|2025-08-01 12:45:00|9220.5|9218.5|9227.5|9225.5|9230.5|9228.5|9220.5|9218.5|3683
1754052600000|2025-08-01 12:50:00|9226.5|9224.5|9233.5|9231.5|9235.5|9233.5|9223.5|9221.5|2335
1754052900000|2025-08-01 12:55:00|9234.5|9232.5|9232.5|9230.5|9236.5|9234.5|9230.5|9228.5|2303
1754053200000|2025-08-01 13:00:00|9233.5|9231.5|9239.5|9237.5|9242.5|9240.5|9232.5|9230.5|2959
1754053500000|2025-08-01 13:05:00|9240.5|9238.5|9241.5|9239.5|9246.5|9244.5|9239.5|9237.5|1633
1754053800000|2025-08-01 13:10:00|9242|9240|9244.5|9242.5|9246.5|9244.5|9241.5|9239.5|1719
1754054100000|2025-08-01 13:15:00|9245.5|9243.5|9241.5|9239.5|9246.5|9244.5|9238.5|9236.5|2789
1754054400000|2025-08-01 13:20:00|9242.5|9240.5|9247.5|9245.5|9248.5|9246.5|9242.5|9240.5|3915
1754054700000|2025-08-01 13:25:00|9248.5|9246.5|9249.5|9247.5|9251.5|9249.5|9246.5|9244.5|1987
1754055000000|2025-08-01 13:30:00|9248.5|9246.5|9253.5|9251.5|9255.5|9253.5|9245.5|9243.5|2311
1754055300000|2025-08-01 13:35:00|9254.5|9252.5|9249.5|9247.5|9256.5|9254.5|9247.5|9245.5|1972
1754055600000|2025-08-01 13:40:00|9248.5|9246.5|9249.5|9247.5|9252.5|9250.5|9247.5|9245.5|1751
1754055900000|2025-08-01 13:45:00|9249|9247|9250.5|9248.5|9251.5|9249.5|9245.5|9243.5|2123
1754056200000|2025-08-01 13:50:00|9251|9249|9244.5|9242.5|9251.5|9249.5|9244.5|9242.5|1999
1754056500000|2025-08-01 13:55:00|9243.5|9241.5|9247|9245|9248.5|9246.5|9243.5|9241.5|1007
1754056800000|2025-08-01 14:00:00|9254|9252|9266.5|9264.5|9268.5|9266.5|9253|9251|2608
1754057100000|2025-08-01 14:05:00|9266|9264|9266.5|9264.5|9270.5|9268.5|9262|9260|2022
1754057400000|2025-08-01 14:10:00|9267.5|9265.5|9264.5|9262.5|9268.5|9266.5|9264.5|9262.5|1748
1754057700000|2025-08-01 14:15:00|9265.5|9263.5|9256.5|9254.5|9267.5|9265.5|9256.5|9254.5|2323
1754058000000|2025-08-01 14:20:00|9257.5|9255.5|9259.5|9257.5|9263.5|9261.5|9256.5|9254.5|1787
1754058300000|2025-08-01 14:25:00|9258.5|9256.5|9258.5|9256.5|9261.5|9259.5|9256.5|9254.5|2390
1754058600000|2025-08-01 14:30:00|9259|9257|9256.5|9254.5|9260.5|9258.5|9255.5|9253.5|2278
1754058900000|2025-08-01 14:35:00|9255.5|9253.5|9254.5|9252.5|9256.5|9254.5|9250|9248|1690
1754059200000|2025-08-01 14:40:00|9255.5|9253.5|9256.5|9254.5|9257.5|9255.5|9253.5|9251.5|923
1754059500000|2025-08-01 14:45:00|9255.5|9253.5|9260.5|9258.5|9260.5|9258.5|9254|9252|1165
1754059800000|2025-08-01 14:50:00|9259.5|9257.5|9252.5|9250.5|9259.5|9257.5|9251.5|9249.5|1349
1754060100000|2025-08-01 14:55:00|9253|9251|9251.5|9249.5|9254.5|9252.5|9249.5|9247.5|2627
1754060400000|2025-08-01 15:00:00|9250.5|9248.5|9248.5|9246.5|9251.5|9249.5|9244.5|9242.5|1401
1754060700000|2025-08-01 15:05:00|9247.5|9245.5|9242.5|9240.5|9248.5|9246.5|9241.5|9239.5|1333
1754061000000|2025-08-01 15:10:00|9243.5|9241.5|9240.5|9238.5|9244.5|9242.5|9240.5|9238.5|2276
1754061300000|2025-08-01 15:15:00|9241.5|9239.5|9245.5|9243.5|9245.5|9243.5|9240.5|9238.5|1695
1754061600000|2025-08-01 15:20:00|9244.5|9242.5|9248.5|9246.5|9249.5|9247.5|9241.5|9239.5|1293
1754061900000|2025-08-01 15:25:00|9250.5|9248.5|9249.5|9247.5|9250.5|9248.5|9245.5|9243.5|1366
1754062200000|2025-08-01 15:30:00|9249|9247|9250.5|9248.5|9251.5|9249.5|9245|9243|1819
1754062500000|2025-08-01 15:35:00|9251|9249|9247.5|9245.5|9251.5|9249.5|9246.5|9244.5|626
1754062800000|2025-08-01 15:40:00|9246.5|9244.5|9248.5|9246.5|9251.5|9249.5|9246.5|9244.5|700
1754063100000|2025-08-01 15:45:00|9249.5|9247.5|9252.5|9250.5|9252.5|9250.5|9247.5|9245.5|1131
1754063400000|2025-08-01 15:50:00|9251.5|9249.5|9250.5|9248.5|9252.5|9250.5|9250.5|9248.5|409
1754063700000|2025-08-01 15:55:00|9251.5|9249.5|9251.5|9249.5|9253.5|9251.5|9250|9248|314
1754064000000|2025-08-01 16:00:00|9252.5|9250.5|9257.5|9255.5|9257.5|9255.5|9250.5|9248.5|791
1754064300000|2025-08-01 16:05:00|9256.5|9254.5|9257|9255|9257.5|9255.5|9252|9250|1392
1754064600000|2025-08-01 16:10:00|9257.5|9255.5|9256.5|9254.5|9259.5|9257.5|9254.5|9252.5|456
1754064900000|2025-08-01 16:15:00|9255.5|9253.5|9254.5|9252.5|9255.5|9253.5|9253.5|9251.5|232
1754065200000|2025-08-01 16:20:00|9255|9253|9251.5|9249.5|9255|9253|9251.5|9249.5|429
1754065500000|2025-08-01 16:25:00|9250.5|9248.5|9253.5|9251.5|9254|9252|9250.5|9248.5|222
1754065800000|2025-08-01 16:30:00|9254|9252|9254.5|9252.5|9255|9253|9253.5|9251.5|300
1754066100000|2025-08-01 16:35:00|9253.5|9251.5|9252.5|9250.5|9254.5|9252.5|9252.5|9250.5|135
1754066400000|2025-08-01 16:40:00|9253.5|9251.5|9255.5|9253.5|9255.5|9253.5|9253.5|9251.5|338
1754066700000|2025-08-01 16:45:00|9256.5|9254.5|9253.5|9251.5|9256.5|9254.5|9252.5|9250.5|582
1754067000000|2025-08-01 16:50:00|9252.5|9250.5|9255.5|9253.5|9255.5|9253.5|9252.5|9250.5|752
1754067300000|2025-08-01 16:55:00|9253.5|9251.5|9256.5|9254.5|9257|9255|9252.5|9250.5|468
1754290800000|2025-08-04 07:00:00|9249.5|9247.5|9229.5|9227.5|9250|9248|9228.5|9226.5|2423
1754291100000|2025-08-04 07:05:00|9228.5|9226.5|9229.5|9227.5|9230.5|9228.5|9225|9223|2893
1754291400000|2025-08-04 07:10:00|9230.5|9228.5|9239.5|9237.5|9240.5|9238.5|9229.5|9227.5|1895
1754291700000|2025-08-04 07:15:00|9240.5|9238.5|9229.5|9227.5|9241.5|9239.5|9229.5|9227.5|1118
1754292000000|2025-08-04 07:20:00|9230|9228|9230.5|9228.5|9234.5|9232.5|9228.5|9226.5|961
1754292300000|2025-08-04 07:25:00|9229.5|9227.5|9228.5|9226.5|9232.5|9230.5|9228.5|9226.5|731
1754292600000|2025-08-04 07:30:00|9227.5|9225.5|9231.5|9229.5|9233.5|9231.5|9227.5|9225.5|706
1754292900000|2025-08-04 07:35:00|9230.5|9228.5|9233.5|9231.5|9234|9232|9230.5|9228.5|1049
1754293200000|2025-08-04 07:40:00|9234.5|9232.5|9231.5|9229.5|9234.5|9232.5|9229.5|9227.5|1061
1754293500000|2025-08-04 07:45:00|9230.5|9228.5|9232.5|9230.5|9232.5|9230.5|9228.5|9226.5|810
1754293800000|2025-08-04 07:50:00|9231.5|9229.5|9236.5|9234.5|9236.5|9234.5|9230|9228|899
1754294100000|2025-08-04 07:55:00|9237.5|9235.5|9234.5|9232.5|9239.5|9237.5|9233.5|9231.5|624
1754294400000|2025-08-04 08:00:00|9233.5|9231.5|9236.5|9234.5|9239|9237|9232.5|9230.5|559
1754294700000|2025-08-04 08:05:00|9236|9234|9234.5|9232.5|9237.5|9235.5|9233.5|9231.5|372
1754295000000|2025-08-04 08:10:00|9233.5|9231.5|9238.5|9236.5|9238.5|9236.5|9233.5|9231.5|772
1754295300000|2025-08-04 08:15:00|9238|9236|9236.5|9234.5|9238.5|9236.5|9234.5|9232.5|466
1754295600000|2025-08-04 08:20:00|9237.5|9235.5|9236.5|9234.5|9239.5|9237.5|9236.5|9234.5|404
1754295900000|2025-08-04 08:25:00|9237.5|9235.5|9236.5|9234.5|9239.5|9237.5|9234.5|9232.5|881
1754296200000|2025-08-04 08:30:00|9235.5|9233.5|9232.5|9230.5|9236.5|9234.5|9232.5|9230.5|673
1754296500000|2025-08-04 08:35:00|9231.5|9229.5|9230.5|9228.5|9231.5|9229.5|9228.5|9226.5|1136
1754296800000|2025-08-04 08:40:00|9229.5|9227.5|9232.5|9230.5|9232.5|9230.5|9229.5|9227.5|351
1754297100000|2025-08-04 08:45:00|9233.5|9231.5|9230.5|9228.5|9234.5|9232.5|9229.5|9227.5|555
1754297400000|2025-08-04 08:50:00|9229.5|9227.5|9232.5|9230.5|9233.5|9231.5|9229.5|9227.5|1179
1754297700000|2025-08-04 08:55:00|9231.5|9229.5|9231.5|9229.5|9234.5|9232.5|9231.5|9229.5|534
1754298000000|2025-08-04 09:00:00|9232|9230|9235.5|9233.5|9235.5|9233.5|9231.5|9229.5|1006
1754298300000|2025-08-04 09:05:00|9236.5|9234.5|9236.5|9234.5|9239.5|9237.5|9236.5|9234.5|684
1754298600000|2025-08-04 09:10:00|9235.5|9233.5|9234.5|9232.5|9236.5|9234.5|9232.5|9230.5|996
1754298900000|2025-08-04 09:15:00|9233.5|9231.5|9236.5|9234.5|9236.5|9234.5|9231.5|9229.5|612
1754299200000|2025-08-04 09:20:00|9237|9235|9239.5|9237.5|9240.5|9238.5|9236.5|9234.5|428
1754299500000|2025-08-04 09:25:00|9240.5|9238.5|9243.5|9241.5|9244.5|9242.5|9237.5|9235.5|999
1754299800000|2025-08-04 09:30:00|9244.5|9242.5|9243|9241|9246.5|9244.5|9242.5|9240.5|570
1754300100000|2025-08-04 09:35:00|9242.5|9240.5|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|683
1754300400000|2025-08-04 09:40:00|9242.5|9240.5|9245.5|9243.5|9245.5|9243.5|9242.5|9240.5|519
1754300700000|2025-08-04 09:45:00|9244.5|9242.5|9245.5|9243.5|9247.5|9245.5|9244.5|9242.5|701
1754301000000|2025-08-04 09:50:00|9245|9243|9245.5|9243.5|9247|9245|9242.5|9240.5|648
1754301300000|2025-08-04 09:55:00|9244.5|9242.5|9245.5|9243.5|9246.5|9244.5|9243.5|9241.5|475
1754301600000|2025-08-04 10:00:00|9246.5|9244.5|9247.5|9245.5|9247.5|9245.5|9243.5|9241.5|499
1754301900000|2025-08-04 10:05:00|9248|9246|9253.5|9251.5|9253.5|9251.5|9247.5|9245.5|684
1754302200000|2025-08-04 10:10:00|9253|9251|9255.5|9253.5|9256|9254|9252.5|9250.5|1037
1754302500000|2025-08-04 10:15:00|9254.5|9252.5|9250.5|9248.5|9254.5|9252.5|9250.5|9248.5|1937
1754302800000|2025-08-04 10:20:00|9251.5|9249.5|9250.5|9248.5|9251.5|9249.5|9250.5|9248.5|483
1754303100000|2025-08-04 10:25:00|9251.5|9249.5|9253.5|9251.5|9254.5|9252.5|9250.5|9248.5|929
1754303400000|2025-08-04 10:30:00|9252.5|9250.5|9253.5|9251.5|9253.5|9251.5|9250.5|9248.5|570
1754303700000|2025-08-04 10:35:00|9254|9252|9256.5|9254.5|9257.5|9255.5|9253.5|9251.5|2117
1754304000000|2025-08-04 10:40:00|9257|9255|9255.5|9253.5|9257.5|9255.5|9255.5|9253.5|865
1754304300000|2025-08-04 10:45:00|9256.5|9254.5|9257.5|9255.5|9257.5|9255.5|9254.5|9252.5|637
1754304600000|2025-08-04 10:50:00|9258.5|9256.5|9259.5|9257.5|9260|9258|9257.5|9255.5|360
1754304900000|2025-08-04 10:55:00|9258.5|9256.5|9260.5|9258.5|9262.5|9260.5|9258.5|9256.5|388
1754305200000|2025-08-04 11:00:00|9261.5|9259.5|9257.5|9255.5|9262.5|9260.5|9257.5|9255.5|1087
1754305500000|2025-08-04 11:05:00|9258.5|9256.5|9255.5|9253.5|9259|9257|9254.5|9252.5|1014
1754305800000|2025-08-04 11:10:00|9256|9254|9260.5|9258.5|9260.5|9258.5|9255.5|9253.5|469
1754306100000|2025-08-04 11:15:00|9259.5|9257.5|9262|9260|9262.5|9260.5|9259.5|9257.5|299
1754306400000|2025-08-04 11:20:00|9262.5|9260.5|9261.5|9259.5|9262.5|9260.5|9259.5|9257.5|569
1754306700000|2025-08-04 11:25:00|9262|9260|9262.5|9260.5|9263.5|9261.5|9261|9259|878
1754307000000|2025-08-04 11:30:00|9261.5|9259.5|9259|9257|9263.5|9261.5|9258.5|9256.5|780
1754307300000|2025-08-04 11:35:00|9259.5|9257.5|9260.5|9258.5|9261.5|9259.5|9257.5|9255.5|847
1754307600000|2025-08-04 11:40:00|9261.5|9259.5|9259.5|9257.5|9261.5|9259.5|9259.5|9257.5|426
1754307900000|2025-08-04 11:45:00|9260.5|9258.5|9259.5|9257.5|9260.5|9258.5|9257.5|9255.5|550
1754308200000|2025-08-04 11:50:00|9260.5|9258.5|9264.5|9262.5|9265.5|9263.5|9258.5|9256.5|498
1754308500000|2025-08-04 11:55:00|9265.5|9263.5|9265.5|9263.5|9266.5|9264.5|9263.5|9261.5|848
1754308800000|2025-08-04 12:00:00|9266.5|9264.5|9263.5|9261.5|9266.5|9264.5|9263.5|9261.5|579
1754309100000|2025-08-04 12:05:00|9262.5|9260.5|9264.5|9262.5|9267.5|9265.5|9262.5|9260.5|1029
1754309400000|2025-08-04 12:10:00|9265.5|9263.5|9265.5|9263.5|9266.5|9264.5|9263.5|9261.5|840
1754309700000|2025-08-04 12:15:00|9265|9263|9267.5|9265.5|9268.5|9266.5|9265|9263|586
1754310000000|2025-08-04 12:20:00|9266.5|9264.5|9270.5|9268.5|9270.5|9268.5|9265.5|9263.5|669
1754310300000|2025-08-04 12:25:00|9271.5|9269.5|9270.5|9268.5|9271.5|9269.5|9268.5|9266.5|744
1754310600000|2025-08-04 12:30:00|9271.5|9269.5|9272.5|9270.5|9274.5|9272.5|9270.5|9268.5|1406
1754310900000|2025-08-04 12:35:00|9273.5|9271.5|9270.5|9268.5|9273.5|9271.5|9267.5|9265.5|862
1754311200000|2025-08-04 12:40:00|9271|9269|9270.5|9268.5|9272|9270|9269.5|9267.5|1290
1754311500000|2025-08-04 12:45:00|9271.5|9269.5|9268.5|9266.5|9272.5|9270.5|9267.5|9265.5|981
1754311800000|2025-08-04 12:50:00|9267.5|9265.5|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|766
1754312100000|2025-08-04 12:55:00|9266.5|9264.5|9262.5|9260.5|9267.5|9265.5|9262.5|9260.5|710
1754312400000|2025-08-04 13:00:00|9261.5|9259.5|9265.5|9263.5|9265.5|9263.5|9261.5|9259.5|859
1754312700000|2025-08-04 13:05:00|9266|9264|9266.5|9264.5|9266.5|9264.5|9263.5|9261.5|758
1754313000000|2025-08-04 13:10:00|9267.5|9265.5|9265.5|9263.5|9268.5|9266.5|9262.5|9260.5|1190
1754313300000|2025-08-04 13:15:00|9264.5|9262.5|9266.5|9264.5|9266.5|9264.5|9262.5|9260.5|607
1754313600000|2025-08-04 13:20:00|9265.5|9263.5|9264.5|9262.5|9267.5|9265.5|9264.5|9262.5|968
1754313900000|2025-08-04 13:25:00|9265.5|9263.5|9268.5|9266.5|9269.5|9267.5|9265.5|9263.5|692
1754314200000|2025-08-04 13:30:00|9267.5|9265.5|9262|9260|9269.5|9267.5|9261.5|9259.5|925
1754314500000|2025-08-04 13:35:00|9262.5|9260.5|9262.5|9260.5|9262.5|9260.5|9258.5|9256.5|1278
1754314800000|2025-08-04 13:40:00|9263.5|9261.5|9266.5|9264.5|9267.5|9265.5|9262.5|9260.5|915
1754315100000|2025-08-04 13:45:00|9265.5|9263.5|9268.5|9266.5|9269.5|9267.5|9263.5|9261.5|1031
1754315400000|2025-08-04 13:50:00|9268|9266|9269.5|9267.5|9271.5|9269.5|9266.5|9264.5|872
1754315700000|2025-08-04 13:55:00|9269|9267|9269.5|9267.5|9270|9268|9266.5|9264.5|1193
1754316000000|2025-08-04 14:00:00|9268.5|9266.5|9270.5|9268.5|9272.5|9270.5|9268.5|9266.5|1335
1754316300000|2025-08-04 14:05:00|9269.5|9267.5|9273.5|9271.5|9277.5|9275.5|9269.5|9267.5|2142
1754316600000|2025-08-04 14:10:00|9274|9272|9271.5|9269.5|9274.5|9272.5|9269.5|9267.5|872
1754316900000|2025-08-04 14:15:00|9270.5|9268.5|9273.5|9271.5|9273.5|9271.5|9269.5|9267.5|918
1754317200000|2025-08-04 14:20:00|9273|9271|9274.5|9272.5|9275.5|9273.5|9271.5|9269.5|866
1754317500000|2025-08-04 14:25:00|9273.5|9271.5|9274.5|9272.5|9276.5|9274.5|9272.5|9270.5|742
1754317800000|2025-08-04 14:30:00|9275.5|9273.5|9274.5|9272.5|9277.5|9275.5|9273.5|9271.5|1514
1754318100000|2025-08-04 14:35:00|9275.5|9273.5|9270.5|9268.5|9277.5|9275.5|9269.5|9267.5|672
1754318400000|2025-08-04 14:40:00|9270|9268|9268.5|9266.5|9270.5|9268.5|9267.5|9265.5|947
1754318700000|2025-08-04 14:45:00|9267.5|9265.5|9269.5|9267.5|9271.5|9269.5|9267.5|9265.5|752
1754319000000|2025-08-04 14:50:00|9268.5|9266.5|9266.5|9264.5|9269|9267|9265.5|9263.5|819
1754319300000|2025-08-04 14:55:00|9268.5|9266.5|9270.5|9268.5|9270.5|9268.5|9266.5|9264.5|1482
1754319600000|2025-08-04 15:00:00|9271.5|9269.5|9271|9269|9272.5|9270.5|9268.5|9266.5|1558
1754319900000|2025-08-04 15:05:00|9271.5|9269.5|9270.5|9268.5|9272.5|9270.5|9269.5|9267.5|937
1754320200000|2025-08-04 15:10:00|9269.5|9267.5|9269.5|9267.5|9270.5|9268.5|9267.5|9265.5|2226
1754320500000|2025-08-04 15:15:00|9268.5|9266.5|9272.5|9270.5|9272.5|9270.5|9268.5|9266.5|1958
1754320800000|2025-08-04 15:20:00|9271.5|9269.5|9268.5|9266.5|9272.5|9270.5|9267.5|9265.5|681
1754321100000|2025-08-04 15:25:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9268.5|9266.5|759
1754321400000|2025-08-04 15:30:00|9271|9269|9272.5|9270.5|9273.5|9271.5|9270.5|9268.5|1834
1754321700000|2025-08-04 15:35:00|9273|9271|9273.5|9271.5|9273.5|9271.5|9270.5|9268.5|1030
1754322000000|2025-08-04 15:40:00|9272.5|9270.5|9274.5|9272.5|9275.5|9273.5|9272.5|9270.5|1266
1754322300000|2025-08-04 15:45:00|9275.5|9273.5|9274.5|9272.5|9275.5|9273.5|9273.5|9271.5|843
1754322600000|2025-08-04 15:50:00|9275.5|9273.5|9269.5|9267.5|9275.5|9273.5|9269.5|9267.5|556
1754322900000|2025-08-04 15:55:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9270.5|9268.5|309
1754323200000|2025-08-04 16:00:00|9272.5|9270.5|9273.5|9271.5|9274.5|9272.5|9272.5|9270.5|400
1754323500000|2025-08-04 16:05:00|9272.5|9270.5|9269.5|9267.5|9272.5|9270.5|9269.5|9267.5|706
1754323800000|2025-08-04 16:10:00|9269|9267|9269.5|9267.5|9271.5|9269.5|9268.5|9266.5|486
1754324100000|2025-08-04 16:15:00|9268.5|9266.5|9271.5|9269.5|9271.5|9269.5|9267.5|9265.5|728
1754324400000|2025-08-04 16:20:00|9272|9270|9271.5|9269.5|9272.5|9270.5|9271.5|9269.5|215
1754324700000|2025-08-04 16:25:00|9271|9269|9272.5|9270.5|9272.5|9270.5|9270.5|9268.5|85
1754325000000|2025-08-04 16:30:00|9272|9270|9272.5|9270.5|9272.5|9270.5|9270.5|9268.5|209
1754325300000|2025-08-04 16:35:00|9273.5|9271.5|9273.5|9271.5|9274.5|9272.5|9271.5|9269.5|512
1754325600000|2025-08-04 16:40:00|9272.5|9270.5|9272.5|9270.5|9272.5|9270.5|9271.5|9269.5|361
1754325900000|2025-08-04 16:45:00|9272|9270|9272.5|9270.5|9272.5|9270.5|9271.5|9269.5|78
1754326200000|2025-08-04 16:50:00|9273.5|9271.5|9273.5|9271.5|9274.5|9272.5|9273|9271|115
1754326500000|2025-08-04 16:55:00|9273|9271|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|350
1754377200000|2025-08-05 07:00:00|9268.5|9266.5|9274.5|9272.5|9274.5|9272.5|9263.5|9261.5|2221
1754377500000|2025-08-05 07:05:00|9275|9273|9278.5|9276.5|9282.5|9280.5|9275|9273|1766
1754377800000|2025-08-05 07:10:00|9277.5|9275.5|9283.5|9281.5|9284.5|9282.5|9276.5|9274.5|2524
1754378100000|2025-08-05 07:15:00|9282.5|9280.5|9275.5|9273.5|9282.5|9280.5|9274.5|9272.5|1560
1754378400000|2025-08-05 07:20:00|9276.5|9274.5|9273.5|9271.5|9279.5|9277.5|9273.5|9271.5|979
1754378700000|2025-08-05 07:25:00|9274.5|9272.5|9273.5|9271.5|9278|9276|9272.5|9270.5|1033
1754379000000|2025-08-05 07:30:00|9272.5|9270.5|9271.5|9269.5|9275.5|9273.5|9271.5|9269.5|1634
1754379300000|2025-08-05 07:35:00|9272.5|9270.5|9268.5|9266.5|9273.5|9271.5|9267|9265|1754
1754379600000|2025-08-05 07:40:00|9267.5|9265.5|9269.5|9267.5|9271.5|9269.5|9267.5|9265.5|1584
1754379900000|2025-08-05 07:45:00|9271|9269|9273.5|9271.5|9273.5|9271.5|9269.5|9267.5|608
1754380200000|2025-08-05 07:50:00|9274.5|9272.5|9274.5|9272.5|9277|9275|9273.5|9271.5|829
1754380500000|2025-08-05 07:55:00|9275.5|9273.5|9277.5|9275.5|9277.5|9275.5|9274.5|9272.5|866
1754380800000|2025-08-05 08:00:00|9276.5|9274.5|9270.5|9268.5|9277.5|9275.5|9269.5|9267.5|1646
1754381100000|2025-08-05 08:05:00|9269.5|9267.5|9259.5|9257.5|9271.5|9269.5|9258.5|9256.5|2318
1754381400000|2025-08-05 08:10:00|9258.5|9256.5|9257.5|9255.5|9262|9260|9255|9253|3215
1754381700000|2025-08-05 08:15:00|9256.5|9254.5|9256.5|9254.5|9258|9256|9252.5|9250.5|1988
1754382000000|2025-08-05 08:20:00|9256|9254|9250.5|9248.5|9256.5|9254.5|9248.5|9246.5|1048
1754382300000|2025-08-05 08:25:00|9251|9249|9253.5|9251.5|9254.5|9252.5|9250.5|9248.5|1052
1754382600000|2025-08-05 08:30:00|9254.5|9252.5|9254.5|9252.5|9255.5|9253.5|9251.5|9249.5|1236
1754382900000|2025-08-05 08:35:00|9255.5|9253.5|9255.5|9253.5|9257.5|9255.5|9254.5|9252.5|989
1754383200000|2025-08-05 08:40:00|9254.5|9252.5|9253.5|9251.5|9256.5|9254.5|9253.5|9251.5|991
1754383500000|2025-08-05 08:45:00|9254.5|9252.5|9255.5|9253.5|9255.5|9253.5|9252.5|9250.5|1603
1754383800000|2025-08-05 08:50:00|9254.5|9252.5|9250.5|9248.5|9254.5|9252.5|9250.5|9248.5|2324
1754384100000|2025-08-05 08:55:00|9251.5|9249.5|9254.5|9252.5|9254.5|9252.5|9250.5|9248.5|8171
1754384400000|2025-08-05 09:00:00|9253.5|9251.5|9264.5|9262.5|9264.5|9262.5|9251.5|9249.5|9321
1754384700000|2025-08-05 09:05:00|9263.5|9261.5|9270.5|9268.5|9271|9269|9263.5|9261.5|2952
1754385000000|2025-08-05 09:10:00|9269.5|9267.5|9269.5|9267.5|9272.5|9270.5|9268.5|9266.5|1416
1754385300000|2025-08-05 09:15:00|9270.5|9268.5|9270.5|9268.5|9270.5|9268.5|9266.5|9264.5|1072
1754385600000|2025-08-05 09:20:00|9271.5|9269.5|9273.5|9271.5|9273.5|9271.5|9270.5|9268.5|820
1754385900000|2025-08-05 09:25:00|9272.5|9270.5|9273.5|9271.5|9273.5|9271.5|9271.5|9269.5|492
1754386200000|2025-08-05 09:30:00|9274|9272|9275.5|9273.5|9275.5|9273.5|9272.5|9270.5|828
1754386500000|2025-08-05 09:35:00|9274.5|9272.5|9274.5|9272.5|9276.5|9274.5|9274.5|9272.5|1294
1754386800000|2025-08-05 09:40:00|9273.5|9271.5|9268.5|9266.5|9274.5|9272.5|9268.5|9266.5|920
1754387100000|2025-08-05 09:45:00|9267.5|9265.5|9269.5|9267.5|9270.5|9268.5|9267.5|9265.5|986
1754387400000|2025-08-05 09:50:00|9270.5|9268.5|9267.5|9265.5|9270.5|9268.5|9267.5|9265.5|566
1754387700000|2025-08-05 09:55:00|9268|9266|9267.5|9265.5|9269.5|9267.5|9266.5|9264.5|1420
1754388000000|2025-08-05 10:00:00|9267|9265|9267.5|9265.5|9267.5|9265.5|9266.5|9264.5|378
1754388300000|2025-08-05 10:05:00|9266.5|9264.5|9264.5|9262.5|9267.5|9265.5|9263|9261|491
1754388600000|2025-08-05 10:10:00|9265|9263|9265.5|9263.5|9265.5|9263.5|9263.5|9261.5|536
1754388900000|2025-08-05 10:15:00|9265|9263|9264.5|9262.5|9265.5|9263.5|9263.5|9261.5|207
1754389200000|2025-08-05 10:20:00|9264|9262|9264.5|9262.5|9265.5|9263.5|9263.5|9261.5|567
1754389500000|2025-08-05 10:25:00|9263.5|9261.5|9267.5|9265.5|9267.5|9265.5|9262.5|9260.5|616
1754389800000|2025-08-05 10:30:00|9266.5|9264.5|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|660
1754390100000|2025-08-05 10:35:00|9268.5|9266.5|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|319
1754390400000|2025-08-05 10:40:00|9267.5|9265.5|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|229
1754390700000|2025-08-05 10:45:00|9267.5|9265.5|9265.5|9263.5|9267.5|9265.5|9265.5|9263.5|428
1754391000000|2025-08-05 10:50:00|9266.5|9264.5|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|697
1754391300000|2025-08-05 10:55:00|9267|9265|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|476
1754391600000|2025-08-05 11:00:00|9264.5|9262.5|9264.5|9262.5|9264.5|9262.5|9262.5|9260.5|987
1754391900000|2025-08-05 11:05:00|9263.5|9261.5|9263.5|9261.5|9264.5|9262.5|9263.5|9261.5|545
1754392200000|2025-08-05 11:10:00|9264.5|9262.5|9262.5|9260.5|9264.5|9262.5|9261.5|9259.5|1102
1754392500000|2025-08-05 11:15:00|9263.5|9261.5|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|684
1754392800000|2025-08-05 11:20:00|9264.5|9262.5|9265.5|9263.5|9266.5|9264.5|9263.5|9261.5|817
1754393100000|2025-08-05 11:25:00|9264.5|9262.5|9264.5|9262.5|9265.5|9263.5|9263.5|9261.5|347
1754393400000|2025-08-05 11:30:00|9265.5|9263.5|9266.5|9264.5|9266.5|9264.5|9264.5|9262.5|609
1754393700000|2025-08-05 11:35:00|9267.5|9265.5|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|503
1754394000000|2025-08-05 11:40:00|9266.5|9264.5|9267.5|9265.5|9269.5|9267.5|9266.5|9264.5|787
1754394300000|2025-08-05 11:45:00|9266.5|9264.5|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|424
1754394600000|2025-08-05 11:50:00|9266.5|9264.5|9265.5|9263.5|9267|9265|9264.5|9262.5|964
1754394900000|2025-08-05 11:55:00|9264.5|9262.5|9266.5|9264.5|9266.5|9264.5|9263.5|9261.5|816
1754395200000|2025-08-05 12:00:00|9267.5|9265.5|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|501
1754395500000|2025-08-05 12:05:00|9266.5|9264.5|9267.5|9265.5|9267.5|9265.5|9265|9263|699
1754395800000|2025-08-05 12:10:00|9266.5|9264.5|9267.5|9265.5|9267.5|9265.5|9265.5|9263.5|815
1754396100000|2025-08-05 12:15:00|9268.5|9266.5|9272.5|9270.5|9272.5|9270.5|9268.5|9266.5|559
1754396400000|2025-08-05 12:20:00|9273.5|9271.5|9272.5|9270.5|9274.5|9272.5|9272.5|9270.5|838
1754396700000|2025-08-05 12:25:00|9273.5|9271.5|9271.5|9269.5|9273.5|9271.5|9270.5|9268.5|660
1754397000000|2025-08-05 12:30:00|9270.5|9268.5|9268.5|9266.5|9271.5|9269.5|9267.5|9265.5|1267
1754397300000|2025-08-05 12:35:00|9269|9267|9269.5|9267.5|9273.5|9271.5|9269|9267|574
1754397600000|2025-08-05 12:40:00|9268.5|9266.5|9272.5|9270.5|9272.5|9270.5|9268.5|9266.5|526
1754397900000|2025-08-05 12:45:00|9271.5|9269.5|9271.5|9269.5|9272.5|9270.5|9269.5|9267.5|877
1754398200000|2025-08-05 12:50:00|9272.5|9270.5|9270.5|9268.5|9272.5|9270.5|9268.5|9266.5|637
1754398500000|2025-08-05 12:55:00|9269.5|9267.5|9270.5|9268.5|9270.5|9268.5|9269|9267|580
1754398800000|2025-08-05 13:00:00|9269.5|9267.5|9272.5|9270.5|9274.5|9272.5|9269.5|9267.5|1042
1754399100000|2025-08-05 13:05:00|9271.5|9269.5|9271.5|9269.5|9273.5|9271.5|9269.5|9267.5|917
1754399400000|2025-08-05 13:10:00|9270.5|9268.5|9273.5|9271.5|9273.5|9271.5|9270.5|9268.5|848
1754399700000|2025-08-05 13:15:00|9274.5|9272.5|9273.5|9271.5|9274.5|9272.5|9272.5|9270.5|566
1754400000000|2025-08-05 13:20:00|9272.5|9270.5|9273.5|9271.5|9273.5|9271.5|9269.5|9267.5|622
1754400300000|2025-08-05 13:25:00|9272.5|9270.5|9271.5|9269.5|9272.5|9270.5|9270.5|9268.5|643
1754400600000|2025-08-05 13:30:00|9270.5|9268.5|9271.5|9269.5|9272.5|9270.5|9268.5|9266.5|425
1754400900000|2025-08-05 13:35:00|9271|9269|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|760
1754401200000|2025-08-05 13:40:00|9270|9268|9270|9268|9271.5|9269.5|9268.5|9266.5|711
1754401500000|2025-08-05 13:45:00|9270.5|9268.5|9267.5|9265.5|9271.5|9269.5|9267.5|9265.5|1141
1754401800000|2025-08-05 13:50:00|9266.5|9264.5|9268.5|9266.5|9268.5|9266.5|9265|9263|868
1754402100000|2025-08-05 13:55:00|9267.5|9265.5|9267.5|9265.5|9269.5|9267.5|9266.5|9264.5|688
1754402400000|2025-08-05 14:00:00|9275|9273|9270.5|9268.5|9279|9277|9269.5|9267.5|1753
1754402700000|2025-08-05 14:05:00|9269.5|9267.5|9277.5|9275.5|9278.5|9276.5|9268.5|9266.5|1400
1754403000000|2025-08-05 14:10:00|9277|9275|9271.5|9269.5|9277.5|9275.5|9271.5|9269.5|1110
1754403300000|2025-08-05 14:15:00|9272|9270|9275.5|9273.5|9276.5|9274.5|9272|9270|1007
1754403600000|2025-08-05 14:20:00|9274.5|9272.5|9278.5|9276.5|9278.5|9276.5|9270.5|9268.5|722
1754403900000|2025-08-05 14:25:00|9279|9277|9273.5|9271.5|9280.5|9278.5|9273.5|9271.5|955
1754404200000|2025-08-05 14:30:00|9272.5|9270.5|9278.5|9276.5|9278.5|9276.5|9272.5|9270.5|1247
1754404500000|2025-08-05 14:35:00|9277.5|9275.5|9275.5|9273.5|9278.5|9276.5|9274.5|9272.5|804
1754404800000|2025-08-05 14:40:00|9276.5|9274.5|9280.5|9278.5|9280.5|9278.5|9276.5|9274.5|700
1754405100000|2025-08-05 14:45:00|9281.5|9279.5|9276.5|9274.5|9281.5|9279.5|9276|9274|1133
1754405400000|2025-08-05 14:50:00|9275.5|9273.5|9274.5|9272.5|9277.5|9275.5|9273.5|9271.5|852
1754405700000|2025-08-05 14:55:00|9275.5|9273.5|9274.5|9272.5|9277|9275|9274.5|9272.5|697
1754406000000|2025-08-05 15:00:00|9275|9273|9278.5|9276.5|9278.5|9276.5|9273.5|9271.5|1001
1754406300000|2025-08-05 15:05:00|9277.5|9275.5|9277.5|9275.5|9278.5|9276.5|9275.5|9273.5|480
1754406600000|2025-08-05 15:10:00|9276.5|9274.5|9276.5|9274.5|9277.5|9275.5|9275.5|9273.5|2584
1754406900000|2025-08-05 15:15:00|9275.5|9273.5|9276.5|9274.5|9277.5|9275.5|9273.5|9271.5|2572
1754407200000|2025-08-05 15:20:00|9275.5|9273.5|9270.5|9268.5|9275.5|9273.5|9270.5|9268.5|1089
1754407500000|2025-08-05 15:25:00|9269.5|9267.5|9271.5|9269.5|9271.5|9269.5|9267.5|9265.5|765
1754407800000|2025-08-05 15:30:00|9271|9269|9269.5|9267.5|9272.5|9270.5|9269.5|9267.5|995
1754408100000|2025-08-05 15:35:00|9270.5|9268.5|9270.5|9268.5|9273.5|9271.5|9269.5|9267.5|538
1754408400000|2025-08-05 15:40:00|9271.5|9269.5|9269.5|9267.5|9271.5|9269.5|9269.5|9267.5|244
1754408700000|2025-08-05 15:45:00|9270.5|9268.5|9265.5|9263.5|9270.5|9268.5|9264.5|9262.5|831
1754409000000|2025-08-05 15:50:00|9266|9264|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|798
1754409300000|2025-08-05 15:55:00|9265|9263|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|525
1754409600000|2025-08-05 16:00:00|9264.5|9262.5|9262|9260|9264.5|9262.5|9261.5|9259.5|1274
1754409900000|2025-08-05 16:05:00|9261.5|9259.5|9263.5|9261.5|9263.5|9261.5|9261.5|9259.5|529
1754410200000|2025-08-05 16:10:00|9264|9262|9263.5|9261.5|9264.5|9262.5|9262.5|9260.5|539
1754410500000|2025-08-05 16:15:00|9262.5|9260.5|9262.5|9260.5|9265.5|9263.5|9262.5|9260.5|378
1754410800000|2025-08-05 16:20:00|9263|9261|9265.5|9263.5|9265.5|9263.5|9262.5|9260.5|190
1754411100000|2025-08-05 16:25:00|9265|9263|9266.5|9264.5|9266.5|9264.5|9264.5|9262.5|213
1754411400000|2025-08-05 16:30:00|9266|9264|9268.5|9266.5|9268.5|9266.5|9265.5|9263.5|323
1754411700000|2025-08-05 16:35:00|9268|9266|9269.5|9267.5|9269.5|9267.5|9267.5|9265.5|224
1754412000000|2025-08-05 16:40:00|9268.5|9266.5|9269.5|9267.5|9270.5|9268.5|9268.5|9266.5|104
1754412300000|2025-08-05 16:45:00|||||||||65
1754412600000|2025-08-05 16:50:00|9268.5|9266.5|9266.5|9264.5|9269.5|9267.5|9266.5|9264.5|186
1754412900000|2025-08-05 16:55:00|9266|9264|9264.5|9262.5|9266.5|9264.5|9263.5|9261.5|557
1754463600000|2025-08-06 07:00:00|9240.5|9238.5|9242.5|9240.5|9243.5|9241.5|9237|9235|2216
1754463900000|2025-08-06 07:05:00|9241.5|9239.5|9243.5|9241.5|9246.5|9244.5|9241.5|9239.5|1223
1754464200000|2025-08-06 07:10:00|9244|9242|9242.5|9240.5|9244.5|9242.5|9242.5|9240.5|974
1754464500000|2025-08-06 07:15:00|9241.5|9239.5|9243.5|9241.5|9246.5|9244.5|9240.5|9238.5|993
1754464800000|2025-08-06 07:20:00|9242.5|9240.5|9240.5|9238.5|9243.5|9241.5|9237.5|9235.5|1202
1754465100000|2025-08-06 07:25:00|9240|9238|9241.5|9239.5|9241.5|9239.5|9239.5|9237.5|420
1754465400000|2025-08-06 07:30:00|9242|9240|9244|9242|9244|9242|9241.5|9239.5|1518
1754465700000|2025-08-06 07:35:00|9244.5|9242.5|9247.5|9245.5|9248|9246|9244.5|9242.5|768
1754466000000|2025-08-06 07:40:00|9248|9246|9245.5|9243.5|9248.5|9246.5|9243.5|9241.5|1039
1754466300000|2025-08-06 07:45:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|839
1754466600000|2025-08-06 07:50:00|9242.5|9240.5|9245.5|9243.5|9247.5|9245.5|9242.5|9240.5|907
1754466900000|2025-08-06 07:55:00|9246.5|9244.5|9248.5|9246.5|9248.5|9246.5|9245.5|9243.5|1111
1754467200000|2025-08-06 08:00:00|9249|9247|9245.5|9243.5|9249.5|9247.5|9245.5|9243.5|896
1754467500000|2025-08-06 08:05:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|559
1754467800000|2025-08-06 08:10:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9242.5|9240.5|520
1754468100000|2025-08-06 08:15:00|9244|9242|9243.5|9241.5|9244.5|9242.5|9242.5|9240.5|595
1754468400000|2025-08-06 08:20:00|9244.5|9242.5|9246.5|9244.5|9246.5|9244.5|9243.5|9241.5|752
1754468700000|2025-08-06 08:25:00|9245.5|9243.5|9244.5|9242.5|9246.5|9244.5|9244.5|9242.5|1059
1754469000000|2025-08-06 08:30:00|9248.5|9246.5|9247.5|9245.5|9248.5|9246.5|9245.5|9243.5|1249
1754469300000|2025-08-06 08:35:00|9246.5|9244.5|9245.5|9243.5|9246.5|9244.5|9245.5|9243.5|573
1754469600000|2025-08-06 08:40:00|9246.5|9244.5|9244|9242|9246.5|9244.5|9243.5|9241.5|497
1754469900000|2025-08-06 08:45:00|9243.5|9241.5|9245.5|9243.5|9245.5|9243.5|9243.5|9241.5|430
1754470200000|2025-08-06 08:50:00|9246.5|9244.5|9245.5|9243.5|9247.5|9245.5|9245.5|9243.5|569
1754470500000|2025-08-06 08:55:00|9245|9243|9243|9241|9245.5|9243.5|9242.5|9240.5|1160
1754470800000|2025-08-06 09:00:00|9242.5|9240.5|9241.5|9239.5|9242.5|9240.5|9239.5|9237.5|1443
1754471100000|2025-08-06 09:05:00|9240.5|9238.5|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|528
1754471400000|2025-08-06 09:10:00|9241.5|9239.5|9244.5|9242.5|9245.5|9243.5|9241.5|9239.5|916
1754471700000|2025-08-06 09:15:00|9244|9242|9245.5|9243.5|9245.5|9243.5|9243.5|9241.5|403
1754472000000|2025-08-06 09:20:00|9244.5|9242.5|9243.5|9241.5|9245.5|9243.5|9243.5|9241.5|353
1754472300000|2025-08-06 09:25:00|9244|9242|9246.5|9244.5|9247.5|9245.5|9243.5|9241.5|452
1754472600000|2025-08-06 09:30:00|9247.5|9245.5|9247.5|9245.5|9249.5|9247.5|9247.5|9245.5|809
1754472900000|2025-08-06 09:35:00|9248|9246|9248.5|9246.5|9249.5|9247.5|9247.5|9245.5|585
1754473200000|2025-08-06 09:40:00|9247.5|9245.5|9248.5|9246.5|9249.5|9247.5|9247.5|9245.5|422
1754473500000|2025-08-06 09:45:00|9247.5|9245.5|9249.5|9247.5|9249.5|9247.5|9247.5|9245.5|544
1754473800000|2025-08-06 09:50:00|9249|9247|9252|9250|9252.5|9250.5|9248.5|9246.5|374
1754474100000|2025-08-06 09:55:00|9251.5|9249.5|9248.5|9246.5|9252.5|9250.5|9248.5|9246.5|724
1754474400000|2025-08-06 10:00:00|9247.5|9245.5|9247.5|9245.5|9247.5|9245.5|9246.5|9244.5|580
1754474700000|2025-08-06 10:05:00|9248|9246|9247.5|9245.5|9248.5|9246.5|9246.5|9244.5|617
1754475000000|2025-08-06 10:10:00|9247|9245|9246.5|9244.5|9247.5|9245.5|9245.5|9243.5|267
1754475300000|2025-08-06 10:15:00|9247.5|9245.5|9248.5|9246.5|9249.5|9247.5|9247.5|9245.5|440
1754475600000|2025-08-06 10:20:00|9247.5|9245.5|9251.5|9249.5|9251.5|9249.5|9247.5|9245.5|640
1754475900000|2025-08-06 10:25:00|9252.5|9250.5|9251.5|9249.5|9252.5|9250.5|9251.5|9249.5|371
1754476200000|2025-08-06 10:30:00|9250.5|9248.5|9253.5|9251.5|9253.5|9251.5|9250.5|9248.5|345
1754476500000|2025-08-06 10:35:00|9252.5|9250.5|9252.5|9250.5|9253.5|9251.5|9252.5|9250.5|185
1754476800000|2025-08-06 10:40:00|9251.5|9249.5|9251.5|9249.5|9253.5|9251.5|9251.5|9249.5|297
1754477100000|2025-08-06 10:45:00|9252.5|9250.5|9254.5|9252.5|9254.5|9252.5|9252.5|9250.5|199
1754477400000|2025-08-06 10:50:00|9253.5|9251.5|9254.5|9252.5|9254.5|9252.5|9253.5|9251.5|423
1754477700000|2025-08-06 10:55:00|9255.5|9253.5|9254.5|9252.5|9255.5|9253.5|9253.5|9251.5|321
1754478000000|2025-08-06 11:00:00|9253.5|9251.5|9252.5|9250.5|9254.5|9252.5|9252.5|9250.5|588
1754478300000|2025-08-06 11:05:00|9253.5|9251.5|9253.5|9251.5|9253.5|9251.5|9251.5|9249.5|539
1754478600000|2025-08-06 11:10:00|9252.5|9250.5|9252.5|9250.5|9253.5|9251.5|9251.5|9249.5|294
1754478900000|2025-08-06 11:15:00|9253.5|9251.5|9252.5|9250.5|9253.5|9251.5|9252.5|9250.5|514
1754479200000|2025-08-06 11:20:00|9253.5|9251.5|9254.5|9252.5|9255.5|9253.5|9251.5|9249.5|430
1754479500000|2025-08-06 11:25:00|9255|9253|9256.5|9254.5|9256.5|9254.5|9254.5|9252.5|152
1754479800000|2025-08-06 11:30:00|9257.5|9255.5|9260.5|9258.5|9260.5|9258.5|9256.5|9254.5|581
1754480100000|2025-08-06 11:35:00|9259.5|9257.5|9260.5|9258.5|9260.5|9258.5|9258.5|9256.5|854
1754480400000|2025-08-06 11:40:00|9261.5|9259.5|9259.5|9257.5|9261.5|9259.5|9259.5|9257.5|82
1754480700000|2025-08-06 11:45:00|9258.5|9256.5|9259.5|9257.5|9260.5|9258.5|9257|9255|814
1754481000000|2025-08-06 11:50:00|9260.5|9258.5|9258.5|9256.5|9260.5|9258.5|9257.5|9255.5|694
1754481300000|2025-08-06 11:55:00|9259.5|9257.5|9262.5|9260.5|9262.5|9260.5|9259.5|9257.5|382
1754481600000|2025-08-06 12:00:00|9262|9260|9261.5|9259.5|9263.5|9261.5|9260.5|9258.5|679
1754481900000|2025-08-06 12:05:00|9261|9259|9262|9260|9262.5|9260.5|9260.5|9258.5|423
1754482200000|2025-08-06 12:10:00|9261.5|9259.5|9263.5|9261.5|9263.5|9261.5|9261.5|9259.5|528
1754482500000|2025-08-06 12:15:00|9262.5|9260.5|9262.5|9260.5|9263.5|9261.5|9261.5|9259.5|770
1754482800000|2025-08-06 12:20:00|9263.5|9261.5|9267.5|9265.5|9268.5|9266.5|9263.5|9261.5|750
1754483100000|2025-08-06 12:25:00|9266.5|9264.5|9266.5|9264.5|9268|9266|9265.5|9263.5|977
1754483400000|2025-08-06 12:30:00|9267.5|9265.5|9267.5|9265.5|9268.5|9266.5|9265.5|9263.5|326
1754483700000|2025-08-06 12:35:00|9268.5|9266.5|9267.5|9265.5|9268.5|9266.5|9266.5|9264.5|241
1754484000000|2025-08-06 12:40:00|9266.5|9264.5|9266.5|9264.5|9267.5|9265.5|9265.5|9263.5|333
1754484300000|2025-08-06 12:45:00|9267|9265|9265.5|9263.5|9267.5|9265.5|9264.5|9262.5|388
1754484600000|2025-08-06 12:50:00|9264.5|9262.5|9264.5|9262.5|9265.5|9263.5|9261.5|9259.5|498
1754484900000|2025-08-06 12:55:00|9265.5|9263.5|9268.5|9266.5|9269.5|9267.5|9265.5|9263.5|581
1754485200000|2025-08-06 13:00:00|9267.5|9265.5|9270.5|9268.5|9271.5|9269.5|9267.5|9265.5|627
1754485500000|2025-08-06 13:05:00|9271.5|9269.5|9271.5|9269.5|9274.5|9272.5|9271.5|9269.5|758
1754485800000|2025-08-06 13:10:00|9270.5|9268.5|9270.5|9268.5|9271.5|9269.5|9269.5|9267.5|911
1754486100000|2025-08-06 13:15:00|9271.5|9269.5|9265.5|9263.5|9271.5|9269.5|9265.5|9263.5|590
1754486400000|2025-08-06 13:20:00|9264.5|9262.5|9266.5|9264.5|9266.5|9264.5|9264.5|9262.5|563
1754486700000|2025-08-06 13:25:00|9267.5|9265.5|9266.5|9264.5|9268.5|9266.5|9266.5|9264.5|450
1754487000000|2025-08-06 13:30:00|9265.5|9263.5|9269.5|9267.5|9269.5|9267.5|9265.5|9263.5|847
1754487300000|2025-08-06 13:35:00|9268.5|9266.5|9266.5|9264.5|9269.5|9267.5|9266.5|9264.5|549
1754487600000|2025-08-06 13:40:00|9265.5|9263.5|9264.5|9262.5|9268|9266|9264.5|9262.5|1007
1754487900000|2025-08-06 13:45:00|9263.5|9261.5|9262.5|9260.5|9264.5|9262.5|9262.5|9260.5|890
1754488200000|2025-08-06 13:50:00|9263.5|9261.5|9265.5|9263.5|9266.5|9264.5|9262.5|9260.5|458
1754488500000|2025-08-06 13:55:00|9266|9264|9268.5|9266.5|9268.5|9266.5|9265.5|9263.5|692
1754488800000|2025-08-06 14:00:00|9267.5|9265.5|9271.5|9269.5|9272.5|9270.5|9267.5|9265.5|891
1754489100000|2025-08-06 14:05:00|9272|9270|9273.5|9271.5|9273.5|9271.5|9271.5|9269.5|539
1754489400000|2025-08-06 14:10:00|9272.5|9270.5|9269.5|9267.5|9273.5|9271.5|9269.5|9267.5|911
1754489700000|2025-08-06 14:15:00|9270.5|9268.5|9272.5|9270.5|9273.5|9271.5|9270.5|9268.5|662
1754490000000|2025-08-06 14:20:00|9271.5|9269.5|9275.5|9273.5|9276.5|9274.5|9271.5|9269.5|1095
1754490300000|2025-08-06 14:25:00|9274.5|9272.5|9275.5|9273.5|9277.5|9275.5|9274.5|9272.5|935
1754490600000|2025-08-06 14:30:00|9274.5|9272.5|9273.5|9271.5|9276.5|9274.5|9273.5|9271.5|845
1754490900000|2025-08-06 14:35:00|9274.5|9272.5|9274.5|9272.5|9274.5|9272.5|9272.5|9270.5|898
1754491200000|2025-08-06 14:40:00|9275.5|9273.5|9272.5|9270.5|9276.5|9274.5|9271.5|9269.5|869
1754491500000|2025-08-06 14:45:00|9271.5|9269.5|9266.5|9264.5|9271.5|9269.5|9266.5|9264.5|993
1754491800000|2025-08-06 14:50:00|9267.5|9265.5|9264.5|9262.5|9268.5|9266.5|9264.5|9262.5|1016
1754492100000|2025-08-06 14:55:00|9265.5|9263.5|9265.5|9263.5|9266.5|9264.5|9262.5|9260.5|1786
1754492400000|2025-08-06 15:00:00|9265|9263|9264.5|9262.5|9265.5|9263.5|9263.5|9261.5|671
1754492700000|2025-08-06 15:05:00|9265.5|9263.5|9267.5|9265.5|9267.5|9265.5|9264.5|9262.5|837
1754493000000|2025-08-06 15:10:00|9268.5|9266.5|9266.5|9264.5|9268.5|9266.5|9265.5|9263.5|3154
1754493300000|2025-08-06 15:15:00|9267.5|9265.5|9266.5|9264.5|9267.5|9265.5|9264.5|9262.5|2486
1754493600000|2025-08-06 15:20:00|9267.5|9265.5|9264.5|9262.5|9267.5|9265.5|9264.5|9262.5|653
1754493900000|2025-08-06 15:25:00|9265.5|9263.5|9261.5|9259.5|9265.5|9263.5|9261.5|9259.5|698
1754494200000|2025-08-06 15:30:00|9260.5|9258.5|9259.5|9257.5|9260.5|9258.5|9258.5|9256.5|651
1754494500000|2025-08-06 15:35:00|9259|9257|9241.5|9239.5|9259.5|9257.5|9241.5|9239.5|3181
1754494800000|2025-08-06 15:40:00|9241|9239|9248.5|9246.5|9250.5|9248.5|9219.5|9217.5|3930
1754495100000|2025-08-06 15:45:00|9249.5|9247.5|9250.5|9248.5|9251.5|9249.5|9247.5|9245.5|1100
1754495400000|2025-08-06 15:50:00|9251|9249|9253.5|9251.5|9253.5|9251.5|9249.5|9247.5|622
1754495700000|2025-08-06 15:55:00|9253|9251|9255.5|9253.5|9256.5|9254.5|9252.5|9250.5|538
1754496000000|2025-08-06 16:00:00|9256.5|9254.5|9256.5|9254.5|9257.5|9255.5|9254.5|9252.5|516
1754496300000|2025-08-06 16:05:00|9256|9254|9253.5|9251.5|9256.5|9254.5|9252.5|9250.5|551
1754496600000|2025-08-06 16:10:00|9254|9252|9256.5|9254.5|9258.5|9256.5|9253.5|9251.5|272
1754496900000|2025-08-06 16:15:00|9256|9254|9258.5|9256.5|9258.5|9256.5|9255.5|9253.5|301
1754497200000|2025-08-06 16:20:00|9259.5|9257.5|9260.5|9258.5|9260.5|9258.5|9258|9256|269
1754497500000|2025-08-06 16:25:00|9260|9258|9261.5|9259.5|9262.5|9260.5|9258.5|9256.5|216
1754497800000|2025-08-06 16:30:00|9260.5|9258.5|9260.5|9258.5|9262.5|9260.5|9258.5|9256.5|313
1754498100000|2025-08-06 16:35:00|9261|9259|9261.5|9259.5|9262.5|9260.5|9260.5|9258.5|156
1754498400000|2025-08-06 16:40:00|9261|9259|9263.5|9261.5|9264.5|9262.5|9260.5|9258.5|611
1754498700000|2025-08-06 16:45:00|9263|9261|9260.5|9258.5|9263.5|9261.5|9259.5|9257.5|392
1754499000000|2025-08-06 16:50:00|9261|9259|9259.5|9257.5|9262.5|9260.5|9258.5|9256.5|677
1754499300000|2025-08-06 16:55:00|9259|9257|9262|9260|9262|9260|9258.5|9256.5|447
1754550000000|2025-08-07 07:00:00|9252.5|9251|9256.5|9254.5|9258|9256|9246.5|9244.5|1919
1754550300000|2025-08-07 07:05:00|9255.5|9253.5|9257.5|9255.5|9261|9259|9255.5|9253.5|966
1754550600000|2025-08-07 07:10:00|9258.5|9256.5|9261.5|9259.5|9262.5|9260.5|9257.5|9255.5|686
1754550900000|2025-08-07 07:15:00|9260.5|9258.5|9253.5|9251.5|9261.5|9259.5|9253.5|9251.5|1087
1754551200000|2025-08-07 07:20:00|9254.5|9252.5|9254.5|9252.5|9258.5|9256.5|9254.5|9252.5|716
1754551500000|2025-08-07 07:25:00|9255.5|9253.5|9256.5|9254.5|9256.5|9254.5|9253.5|9251.5|570
1754551800000|2025-08-07 07:30:00|9257.5|9255.5|9252|9250|9258.5|9256.5|9251.5|9249.5|1371
1754552100000|2025-08-07 07:35:00|9251.5|9249.5|9253.5|9251.5|9253.5|9251.5|9250.5|9248.5|759
1754552400000|2025-08-07 07:40:00|9252.5|9250.5|9252.5|9250.5|9254.5|9252.5|9251.5|9249.5|652
1754552700000|2025-08-07 07:45:00|9252|9250|9257.5|9255.5|9258.5|9256.5|9251.5|9249.5|573
1754553000000|2025-08-07 07:50:00|9258.5|9256.5|9261.5|9259.5|9261.5|9259.5|9258.5|9256.5|1127
1754553300000|2025-08-07 07:55:00|9260.5|9258.5|9261.5|9259.5|9262.5|9260.5|9260.5|9258.5|678
1754553600000|2025-08-07 08:00:00|9260.5|9258.5|9260.5|9258.5|9262.5|9260.5|9258.5|9256.5|1192
1754553900000|2025-08-07 08:05:00|9261.5|9259.5|9261.5|9259.5|9261.5|9259.5|9258.5|9256.5|618
1754554200000|2025-08-07 08:10:00|9261|9259|9257.5|9255.5|9261.5|9259.5|9257.5|9255.5|574
1754554500000|2025-08-07 08:15:00|9258|9256|9256.5|9254.5|9258.5|9256.5|9255.5|9253.5|577
1754554800000|2025-08-07 08:20:00|9256|9254|9255.5|9253.5|9257.5|9255.5|9255.5|9253.5|533
1754555100000|2025-08-07 08:25:00|9254.5|9252.5|9257.5|9255.5|9259.5|9257.5|9253.5|9251.5|1091
1754555400000|2025-08-07 08:30:00|9257|9255|9255.5|9253.5|9257.5|9255.5|9254.5|9252.5|799
1754555700000|2025-08-07 08:35:00|9256.5|9254.5|9258|9256|9259.5|9257.5|9254.5|9252.5|607
1754556000000|2025-08-07 08:40:00|9257.5|9255.5|9259.5|9257.5|9260.5|9258.5|9256.5|9254.5|476
1754556300000|2025-08-07 08:45:00|9259|9257|9254.5|9252.5|9259.5|9257.5|9253.5|9251.5|1120
1754556600000|2025-08-07 08:50:00|9255|9253|9266.5|9264.5|9266.5|9264.5|9255|9253|957
1754556900000|2025-08-07 08:55:00|9265.5|9263.5|9261.5|9259.5|9265.5|9263.5|9259.5|9257.5|910
1754557200000|2025-08-07 09:00:00|9262.5|9260.5|9266.5|9264.5|9266.5|9264.5|9260.5|9258.5|922
1754557500000|2025-08-07 09:05:00|9266|9264|9263.5|9261.5|9266.5|9264.5|9262.5|9260.5|626
1754557800000|2025-08-07 09:10:00|9262.5|9260.5|9264.5|9262.5|9264.5|9262.5|9262.5|9260.5|285
1754558100000|2025-08-07 09:15:00|9263.5|9261.5|9264.5|9262.5|9266.5|9264.5|9262.5|9260.5|1054
1754558400000|2025-08-07 09:20:00|9265.5|9263.5|9262.5|9260.5|9266.5|9264.5|9262.5|9260.5|323
1754558700000|2025-08-07 09:25:00|9263|9261|9261.5|9259.5|9263.5|9261.5|9261.5|9259.5|628
1754559000000|2025-08-07 09:30:00|9262.5|9260.5|9260.5|9258.5|9262.5|9260.5|9260.5|9258.5|685
1754559300000|2025-08-07 09:35:00|9261.5|9259.5|9258.5|9256.5|9261.5|9259.5|9256.5|9254.5|884
1754559600000|2025-08-07 09:40:00|9259|9257|9258.5|9256.5|9260.5|9258.5|9258.5|9256.5|550
1754559900000|2025-08-07 09:45:00|9259|9257|9259.5|9257.5|9259.5|9257.5|9256.5|9254.5|827
1754560200000|2025-08-07 09:50:00|9260.5|9258.5|9258.5|9256.5|9261.5|9259.5|9258.5|9256.5|303
1754560500000|2025-08-07 09:55:00|9258|9256|9252.5|9250.5|9258.5|9256.5|9252.5|9250.5|501
1754560800000|2025-08-07 10:00:00|9253.5|9251.5|9254.5|9252.5|9254.5|9252.5|9250.5|9248.5|841
1754561100000|2025-08-07 10:05:00|9253.5|9251.5|9254.5|9252.5|9255.5|9253.5|9253.5|9251.5|486
1754561400000|2025-08-07 10:10:00|9253.5|9251.5|9252.5|9250.5|9255.5|9253.5|9252.5|9250.5|253
1754561700000|2025-08-07 10:15:00|9253.5|9251.5|9253.5|9251.5|9255.5|9253.5|9251.5|9249.5|601
1754562000000|2025-08-07 10:20:00|9252.5|9250.5|9250.5|9248.5|9253.5|9251.5|9250.5|9248.5|143
1754562300000|2025-08-07 10:25:00|9251.5|9249.5|9250.5|9248.5|9251.5|9249.5|9250.5|9248.5|217
1754562600000|2025-08-07 10:30:00|9249.5|9247.5|9248.5|9246.5|9251.5|9249.5|9247.5|9245.5|826
1754562900000|2025-08-07 10:35:00|9247.5|9245.5|9248.5|9246.5|9248.5|9246.5|9246.5|9244.5|642
1754563200000|2025-08-07 10:40:00|9247.5|9245.5|9244.5|9242.5|9247.5|9245.5|9243.5|9241.5|855
1754563500000|2025-08-07 10:45:00|9243.5|9241.5|9240.5|9238.5|9244.5|9242.5|9240.5|9238.5|1483
1754563800000|2025-08-07 10:50:00|9241.5|9239.5|9242.5|9240.5|9243.5|9241.5|9239.5|9237.5|779
1754564100000|2025-08-07 10:55:00|9243|9241|9245|9243|9246.5|9244.5|9242.5|9240.5|1037
1754564400000|2025-08-07 11:00:00|9244.5|9242.5|9220.5|9218.5|9244.5|9242.5|9201.5|9199.5|7114
1754564700000|2025-08-07 11:05:00|9220|9218|9231.5|9229.5|9232.5|9230.5|9216.5|9214.5|4634
1754565000000|2025-08-07 11:10:00|9230.5|9228.5|9221.5|9219.5|9230.5|9228.5|9218.5|9216.5|2992
1754565300000|2025-08-07 11:15:00|9220.5|9218.5|9222.5|9220.5|9226.5|9224.5|9220.5|9218.5|2394
1754565600000|2025-08-07 11:20:00|9223.5|9221.5|9220.5|9218.5|9226.5|9224.5|9220.5|9218.5|1649
1754565900000|2025-08-07 11:25:00|9219.5|9217.5|9227.5|9225.5|9233.5|9231.5|9219.5|9217.5|1944
1754566200000|2025-08-07 11:30:00|9226.5|9224.5|9222.5|9220.5|9227.5|9225.5|9219.5|9217.5|1767
1754566500000|2025-08-07 11:35:00|9221.5|9219.5|9222.5|9220.5|9223.5|9221.5|9220.5|9218.5|2028
1754566800000|2025-08-07 11:40:00|9223.5|9221.5|9232.5|9230.5|9233.5|9231.5|9222.5|9220.5|1951
1754567100000|2025-08-07 11:45:00|9232|9230|9234.5|9232.5|9238.5|9236.5|9231.5|9229.5|1364
1754567400000|2025-08-07 11:50:00|9233.5|9231.5|9234|9232|9235.5|9233.5|9231.5|9229.5|1283
1754567700000|2025-08-07 11:55:00|9233.5|9231.5|9230.5|9228.5|9234.5|9232.5|9230.5|9228.5|747
1754568000000|2025-08-07 12:00:00|9231.5|9229.5|9224.5|9222.5|9233.5|9231.5|9224.5|9222.5|1332
1754568300000|2025-08-07 12:05:00|9225.5|9223.5|9224.5|9222.5|9225.5|9223.5|9222.5|9220.5|1285
1754568600000|2025-08-07 12:10:00|9223.5|9221.5|9228.5|9226.5|9232.5|9230.5|9223.5|9221.5|1268
1754568900000|2025-08-07 12:15:00|9229.5|9227.5|9232.5|9230.5|9233.5|9231.5|9228.5|9226.5|727
1754569200000|2025-08-07 12:20:00|9233.5|9231.5|9231.5|9229.5|9234.5|9232.5|9231.5|9229.5|1798
1754569500000|2025-08-07 12:25:00|9232.5|9230.5|9230|9228|9232.5|9230.5|9229.5|9227.5|1348
1754569800000|2025-08-07 12:30:00|9232|9230|9226.5|9224.5|9236.5|9234.5|9226.5|9224.5|1692
1754570100000|2025-08-07 12:35:00|9225.5|9223.5|9225.5|9223.5|9230.5|9228.5|9224.5|9222.5|845
1754570400000|2025-08-07 12:40:00|9226|9224|9226.5|9224.5|9227.5|9225.5|9223.5|9221.5|1659
1754570700000|2025-08-07 12:45:00|9225.5|9223.5|9230|9228|9231.5|9229.5|9225.5|9223.5|783
1754571000000|2025-08-07 12:50:00|9230.5|9228.5|9231|9229|9232.5|9230.5|9229.5|9227.5|1029
1754571300000|2025-08-07 12:55:00|9230.5|9228.5|9226.5|9224.5|9231.5|9229.5|9225.5|9223.5|496
1754571600000|2025-08-07 13:00:00|9225.5|9223.5|9230.5|9228.5|9231.5|9229.5|9224.5|9222.5|1261
1754571900000|2025-08-07 13:05:00|9231.5|9229.5|9231.5|9229.5|9233.5|9231.5|9226.5|9224.5|1106
1754572200000|2025-08-07 13:10:00|9232.5|9230.5|9233.5|9231.5|9236.5|9234.5|9231.5|9229.5|810
1754572500000|2025-08-07 13:15:00|9234.5|9232.5|9234.5|9232.5|9236.5|9234.5|9233.5|9231.5|1396
1754572800000|2025-08-07 13:20:00|9235.5|9233.5|9238.5|9236.5|9238.5|9236.5|9234.5|9232.5|895
1754573100000|2025-08-07 13:25:00|9238|9236|9236|9234|9240.5|9238.5|9235.5|9233.5|1218
1754573400000|2025-08-07 13:30:00|9236.5|9234.5|9236|9234|9241.5|9239.5|9235.5|9233.5|1514
1754573700000|2025-08-07 13:35:00|9236.5|9234.5|9235.5|9233.5|9239.5|9237.5|9234.5|9232.5|666
1754574000000|2025-08-07 13:40:00|9234.5|9232.5|9243.5|9241.5|9243.5|9241.5|9234.5|9232.5|1033
1754574300000|2025-08-07 13:45:00|9242.5|9240.5|9238.5|9236.5|9243.5|9241.5|9238.5|9236.5|1227
1754574600000|2025-08-07 13:50:00|9239|9237|9238.5|9236.5|9240.5|9238.5|9237.5|9235.5|1481
1754574900000|2025-08-07 13:55:00|9239.5|9237.5|9237.5|9235.5|9240.5|9238.5|9237.5|9235.5|899
1754575200000|2025-08-07 14:00:00|9238.5|9236.5|9238.5|9236.5|9239.5|9237.5|9236.5|9234.5|871
1754575500000|2025-08-07 14:05:00|9239.5|9237.5|9238.5|9236.5|9240.5|9238.5|9234.5|9232.5|1361
1754575800000|2025-08-07 14:10:00|9239|9237|9241.5|9239.5|9242.5|9240.5|9237.5|9235.5|1472
1754576100000|2025-08-07 14:15:00|9241|9239|9234.5|9232.5|9241.5|9239.5|9234.5|9232.5|734
1754576400000|2025-08-07 14:20:00|9233.5|9231.5|9232.5|9230.5|9237.5|9235.5|9232.5|9230.5|966
1754576700000|2025-08-07 14:25:00|9232|9230|9238.5|9236.5|9238.5|9236.5|9231.5|9229.5|1430
1754577000000|2025-08-07 14:30:00|9239.5|9237.5|9240.5|9238.5|9242.5|9240.5|9238.5|9236.5|885
1754577300000|2025-08-07 14:35:00|9241|9239|9240.5|9238.5|9242.5|9240.5|9239.5|9237.5|828
1754577600000|2025-08-07 14:40:00|9240|9238|9244.5|9242.5|9244.5|9242.5|9240|9238|916
1754577900000|2025-08-07 14:45:00|9245.5|9243.5|9243.5|9241.5|9245.5|9243.5|9241.5|9239.5|1399
1754578200000|2025-08-07 14:50:00|9244|9242|9239.5|9237.5|9244.5|9242.5|9239|9237|561
1754578500000|2025-08-07 14:55:00|9239|9237|9240.5|9238.5|9241.5|9239.5|9238.5|9236.5|764
1754578800000|2025-08-07 15:00:00|9241|9239|9237.5|9235.5|9241.5|9239.5|9234.5|9232.5|971
1754579100000|2025-08-07 15:05:00|9238.5|9236.5|9238.5|9236.5|9240|9238|9237.5|9235.5|457
1754579400000|2025-08-07 15:10:00|9238|9236|9240.5|9238.5|9241|9239|9236.5|9234.5|1933
1754579700000|2025-08-07 15:15:00|9241.5|9239.5|9239.5|9237.5|9244.5|9242.5|9239.5|9237.5|2689
1754580000000|2025-08-07 15:20:00|9240.5|9238.5|9244.5|9242.5|9245.5|9243.5|9240.5|9238.5|836
1754580300000|2025-08-07 15:25:00|9243.5|9241.5|9242.5|9240.5|9244.5|9242.5|9241.5|9239.5|383
1754580600000|2025-08-07 15:30:00|9241.5|9239.5|9247.5|9245.5|9248.5|9246.5|9241.5|9239.5|652
1754580900000|2025-08-07 15:35:00|9248.5|9246.5|9243.5|9241.5|9248.5|9246.5|9243.5|9241.5|945
1754581200000|2025-08-07 15:40:00|9244.5|9242.5|9242.5|9240.5|9244.5|9242.5|9241.5|9239.5|771
1754581500000|2025-08-07 15:45:00|9241.5|9239.5|9243.5|9241.5|9244.5|9242.5|9241.5|9239.5|679
1754581800000|2025-08-07 15:50:00|9243|9241|9242.5|9240.5|9243.5|9241.5|9240.5|9238.5|609
1754582100000|2025-08-07 15:55:00|9241.5|9239.5|9242.5|9240.5|9243.5|9241.5|9240.5|9238.5|992
1754582400000|2025-08-07 16:00:00|9243.5|9241.5|9240.5|9238.5|9243.5|9241.5|9240.5|9238.5|470
1754582700000|2025-08-07 16:05:00|9241|9239|9239.5|9237.5|9242.5|9240.5|9238.5|9236.5|192
1754583000000|2025-08-07 16:10:00|9238.5|9236.5|9239.5|9237.5|9240.5|9238.5|9238.5|9236.5|340
1754583300000|2025-08-07 16:15:00|9240.5|9238.5|9239.5|9237.5|9240.5|9238.5|9239.5|9237.5|283
1754583600000|2025-08-07 16:20:00|9238.5|9236.5|9239.5|9237.5|9240.5|9238.5|9238.5|9236.5|456
1754583900000|2025-08-07 16:25:00|9238.5|9236.5|9238.5|9236.5|9239.5|9237.5|9238.5|9236.5|232
1754584200000|2025-08-07 16:30:00|9239.5|9237.5|9236.5|9234.5|9239.5|9237.5|9236.5|9234.5|635
1754584500000|2025-08-07 16:35:00|9235.5|9233.5|9233.5|9231.5|9235.5|9233.5|9233.5|9231.5|538
1754584800000|2025-08-07 16:40:00|9234.5|9232.5|9235.5|9233.5|9236.5|9234.5|9234.5|9232.5|483
1754585100000|2025-08-07 16:45:00|9236|9234|9236|9234|9236.5|9234.5|9235|9233|532
1754585400000|2025-08-07 16:50:00|9235.5|9233.5|9234.5|9232.5|9236.5|9234.5|9234.5|9232.5|799
1754585700000|2025-08-07 16:55:00|9235.5|9233.5|9234|9232|9235.5|9233.5|9233.5|9231.5|544
1754636400000|2025-08-08 07:00:00|9221.5|9219.5|9224|9222|9226.5|9224.5|9216.5|9214.5|2259
1754636700000|2025-08-08 07:05:00|9224.5|9222.5|9229.5|9227.5|9229.5|9227.5|9224.5|9222.5|1054
1754637000000|2025-08-08 07:10:00|9228.5|9226.5|9226.5|9224.5|9231.5|9229.5|9226.5|9224.5|669
1754637300000|2025-08-08 07:15:00|9225.5|9223.5|9227.5|9225.5|9228.5|9226.5|9223.5|9221.5|881
1754637600000|2025-08-08 07:20:00|9228|9226|9227.5|9225.5|9228.5|9226.5|9223.5|9221.5|518
1754637900000|2025-08-08 07:25:00|9227|9225|9221.5|9219.5|9227.5|9225.5|9220.5|9218.5|519
1754638200000|2025-08-08 07:30:00|9220.5|9218.5|9225.5|9223.5|9226.5|9224.5|9219.5|9217.5|934
1754638500000|2025-08-08 07:35:00|9224.5|9222.5|9225.5|9223.5|9228.5|9226.5|9224.5|9222.5|487
1754638800000|2025-08-08 07:40:00|9224.5|9222.5|9221.5|9219.5|9224.5|9222.5|9221.5|9219.5|434
1754639100000|2025-08-08 07:45:00|9221|9219|9224.5|9222.5|9224.5|9222.5|9219.5|9217.5|1112
1754639400000|2025-08-08 07:50:00|9225.5|9223.5|9225.5|9223.5|9227.5|9225.5|9225.5|9223.5|651
1754639700000|2025-08-08 07:55:00|9226.5|9224.5|9227.5|9225.5|9228.5|9226.5|9225.5|9223.5|487
1754640000000|2025-08-08 08:00:00|9228.5|9226.5|9227.5|9225.5|9230.5|9228.5|9227.5|9225.5|385
1754640300000|2025-08-08 08:05:00|9228|9226|9228.5|9226.5|9228.5|9226.5|9226.5|9224.5|326
1754640600000|2025-08-08 08:10:00|9226.5|9224.5|9227.5|9225.5|9228.5|9226.5|9225.5|9223.5|225
1754640900000|2025-08-08 08:15:00|9226.5|9224.5|9228.5|9226.5|9231.5|9229.5|9226.5|9224.5|435
1754641200000|2025-08-08 08:20:00|9227.5|9225.5|9226.5|9224.5|9229.5|9227.5|9226.5|9224.5|130
1754641500000|2025-08-08 08:25:00|9225.5|9223.5|9227.5|9225.5|9228.5|9226.5|9225.5|9223.5|496
1754641800000|2025-08-08 08:30:00|9228.5|9226.5|9223.5|9221.5|9228.5|9226.5|9222.5|9220.5|591
1754642100000|2025-08-08 08:35:00|9222.5|9220.5|9223.5|9221.5|9223.5|9221.5|9221.5|9219.5|664
1754642400000|2025-08-08 08:40:00|9224.5|9222.5|9220.5|9218.5|9224.5|9222.5|9220.5|9218.5|642
1754642700000|2025-08-08 08:45:00|9219.5|9217.5|9217.5|9215.5|9219.5|9217.5|9217.5|9215.5|570
1754643000000|2025-08-08 08:50:00|9218.5|9216.5|9221.5|9219.5|9221.5|9219.5|9217.5|9215.5|898
1754643300000|2025-08-08 08:55:00|9221|9219|9219.5|9217.5|9221.5|9219.5|9218.5|9216.5|1341
1754643600000|2025-08-08 09:00:00|9218.5|9216.5|9219.5|9217.5|9219.5|9217.5|9216.5|9214.5|508
1754643900000|2025-08-08 09:05:00|9219|9217|9217.5|9215.5|9219.5|9217.5|9216.5|9214.5|684
1754644200000|2025-08-08 09:10:00|9218.5|9216.5|9217.5|9215.5|9219.5|9217.5|9217.5|9215.5|798
1754644500000|2025-08-08 09:15:00|9217|9215|9215.5|9213.5|9218.5|9216.5|9215.5|9213.5|693
1754644800000|2025-08-08 09:20:00|9216.5|9214.5|9218.5|9216.5|9218.5|9216.5|9215.5|9213.5|576
1754645100000|2025-08-08 09:25:00|9217.5|9215.5|9221.5|9219.5|9221.5|9219.5|9217.5|9215.5|1079
1754645400000|2025-08-08 09:30:00|9220.5|9218.5|9219.5|9217.5|9220.5|9218.5|9218.5|9216.5|459
1754645700000|2025-08-08 09:35:00|9220|9218|9222.5|9220.5|9222.5|9220.5|9219.5|9217.5|329
1754646000000|2025-08-08 09:40:00|9223.5|9221.5|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|573
1754646300000|2025-08-08 09:45:00|9222.5|9220.5|9223.5|9221.5|9223.5|9221.5|9221.5|9219.5|321
1754646600000|2025-08-08 09:50:00|9224|9222|9225.5|9223.5|9225.5|9223.5|9223.5|9221.5|780
1754646900000|2025-08-08 09:55:00|9225|9223|9224.5|9222.5|9225|9223|9223.5|9221.5|464
1754647200000|2025-08-08 10:00:00|9225.5|9223.5|9225.5|9223.5|9225.5|9223.5|9223.5|9221.5|323
1754647500000|2025-08-08 10:05:00|9224.5|9222.5|9227.5|9225.5|9227.5|9225.5|9223.5|9221.5|756
1754647800000|2025-08-08 10:10:00|9226.5|9224.5|9225.5|9223.5|9227.5|9225.5|9225.5|9223.5|387
1754648100000|2025-08-08 10:15:00|9226.5|9224.5|9225.5|9223.5|9226.5|9224.5|9224.5|9222.5|679
1754648400000|2025-08-08 10:20:00|9226.5|9224.5|9225.5|9223.5|9226.5|9224.5|9225.5|9223.5|163
1754648700000|2025-08-08 10:25:00|9226.5|9224.5|9224|9222|9226.5|9224.5|9223.5|9221.5|493
1754649000000|2025-08-08 10:30:00|9223.5|9221.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|796
1754649300000|2025-08-08 10:35:00|9226|9224|9225.5|9223.5|9227.5|9225.5|9224.5|9222.5|524
1754649600000|2025-08-08 10:40:00|9226|9224|9225.5|9223.5|9226.5|9224.5|9225.5|9223.5|308
1754649900000|2025-08-08 10:45:00|9224.5|9222.5|9226.5|9224.5|9226.5|9224.5|9224.5|9222.5|611
1754650200000|2025-08-08 10:50:00|9225.5|9223.5|9222.5|9220.5|9225.5|9223.5|9222.5|9220.5|153
1754650500000|2025-08-08 10:55:00|9221.5|9219.5|9221.5|9219.5|9221.5|9219.5|9220.5|9218.5|446
1754650800000|2025-08-08 11:00:00|9222.5|9220.5|9224.5|9222.5|9226.5|9224.5|9222.5|9220.5|1234
1754651100000|2025-08-08 11:05:00|9225.5|9223.5|9225.5|9223.5|9226.5|9224.5|9225.5|9223.5|666
1754651400000|2025-08-08 11:10:00|9226.5|9224.5|9228.5|9226.5|9228.5|9226.5|9225|9223|474
1754651700000|2025-08-08 11:15:00|9227.5|9225.5|9226.5|9224.5|9228.5|9226.5|9226.5|9224.5|427
1754652000000|2025-08-08 11:20:00|9225.5|9223.5|9227.5|9225.5|9227.5|9225.5|9225.5|9223.5|350
1754652300000|2025-08-08 11:25:00|9228.5|9226.5|9228.5|9226.5|9229.5|9227.5|9227.5|9225.5|667
1754652600000|2025-08-08 11:30:00|9227.5|9225.5|9224.5|9222.5|9227.5|9225.5|9224.5|9222.5|517
1754652900000|2025-08-08 11:35:00|9225.5|9223.5|9225.5|9223.5|9226.5|9224.5|9224.5|9222.5|184
1754653200000|2025-08-08 11:40:00|9224.5|9222.5|9224.5|9222.5|9224.5|9222.5|9222.5|9220.5|403
1754653500000|2025-08-08 11:45:00|9224|9222|9222.5|9220.5|9224.5|9222.5|9222.5|9220.5|1009
1754653800000|2025-08-08 11:50:00|9221.5|9219.5|9219.5|9217.5|9221.5|9219.5|9218.5|9216.5|835
1754654100000|2025-08-08 11:55:00|9218.5|9216.5|9219.5|9217.5|9219.5|9217.5|9218.5|9216.5|392
1754654400000|2025-08-08 12:00:00|9218.5|9216.5|9215.5|9213.5|9218.5|9216.5|9215.5|9213.5|911
1754654700000|2025-08-08 12:05:00|9216|9214|9218.5|9216.5|9218.5|9216.5|9215.5|9213.5|641
1754655000000|2025-08-08 12:10:00|9218|9216|9215.5|9213.5|9218.5|9216.5|9215.5|9213.5|578
1754655300000|2025-08-08 12:15:00|9216.5|9214.5|9214.5|9212.5|9217.5|9215.5|9212.5|9210.5|581
1754655600000|2025-08-08 12:20:00|9213.5|9211.5|9213.5|9211.5|9215.5|9213.5|9212.5|9210.5|527
1754655900000|2025-08-08 12:25:00|9214.5|9212.5|9215.5|9213.5|9217.5|9215.5|9214.5|9212.5|707
1754656200000|2025-08-08 12:30:00|9216.5|9214.5|9219.5|9217.5|9222.5|9220.5|9215.5|9213.5|1202
1754656500000|2025-08-08 12:35:00|9219|9217|9221.5|9219.5|9222.5|9220.5|9217.5|9215.5|894
1754656800000|2025-08-08 12:40:00|9220.5|9218.5|9219.5|9217.5|9221.5|9219.5|9218.5|9216.5|706
1754657100000|2025-08-08 12:45:00|9220.5|9218.5|9219.5|9217.5|9220.5|9218.5|9217.5|9215.5|603
1754657400000|2025-08-08 12:50:00|9220.5|9218.5|9215.5|9213.5|9220.5|9218.5|9215.5|9213.5|665
1754657700000|2025-08-08 12:55:00|9214.5|9212.5|9213.5|9211.5|9215.5|9213.5|9212.5|9210.5|568
1754658000000|2025-08-08 13:00:00|9214.5|9212.5|9214.5|9212.5|9216.5|9214.5|9213.5|9211.5|805
1754658300000|2025-08-08 13:05:00|9213.5|9211.5|9215.5|9213.5|9215.5|9213.5|9213.5|9211.5|369
1754658600000|2025-08-08 13:10:00|9216.5|9214.5|9214.5|9212.5|9216.5|9214.5|9212.5|9210.5|317
1754658900000|2025-08-08 13:15:00|9215|9213|9211.5|9209.5|9215.5|9213.5|9211.5|9209.5|430
1754659200000|2025-08-08 13:20:00|9212.5|9210.5|9212.5|9210.5|9213.5|9211.5|9211.5|9209.5|680
1754659500000|2025-08-08 13:25:00|9211.5|9209.5|9212.5|9210.5|9213.5|9211.5|9211.5|9209.5|213
1754659800000|2025-08-08 13:30:00|9211.5|9209.5|9209.5|9207.5|9212|9210|9209.5|9207.5|750
1754660100000|2025-08-08 13:35:00|9210.5|9208.5|9204.5|9202.5|9210.5|9208.5|9204.5|9202.5|955
1754660400000|2025-08-08 13:40:00|9203.5|9201.5|9200.5|9198.5|9204.5|9202.5|9200.5|9198.5|1427
1754660700000|2025-08-08 13:45:00|9199.5|9197.5|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|1470
1754661000000|2025-08-08 13:50:00|9198.5|9196.5|9196.5|9194.5|9198.5|9196.5|9194.5|9192.5|1509
1754661300000|2025-08-08 13:55:00|9197.5|9195.5|9195.5|9193.5|9198.5|9196.5|9194.5|9192.5|1508
1754661600000|2025-08-08 14:00:00|9194.5|9192.5|9192.5|9190.5|9195.5|9193.5|9192.5|9190.5|1065
1754661900000|2025-08-08 14:05:00|9193.5|9191.5|9199.5|9197.5|9199.5|9197.5|9190.5|9188.5|1929
1754662200000|2025-08-08 14:10:00|9198.5|9196.5|9199|9197|9201.5|9199.5|9197.5|9195.5|1628
1754662500000|2025-08-08 14:15:00|9199.5|9197.5|9197.5|9195.5|9200.5|9198.5|9197.5|9195.5|953
1754662800000|2025-08-08 14:20:00|9198.5|9196.5|9200.5|9198.5|9203.5|9201.5|9197.5|9195.5|1423
1754663100000|2025-08-08 14:25:00|9199.5|9197.5|9201.5|9199.5|9201.5|9199.5|9198.5|9196.5|739
1754663400000|2025-08-08 14:30:00|9202.5|9200.5|9198.5|9196.5|9202.5|9200.5|9198.5|9196.5|484
1754663700000|2025-08-08 14:35:00|9199.5|9197.5|9195.5|9193.5|9199.5|9197.5|9194.5|9192.5|763
1754664000000|2025-08-08 14:40:00|9196.5|9194.5|9196.5|9194.5|9196.5|9194.5|9194.5|9192.5|790
1754664300000|2025-08-08 14:45:00|9196|9194|9195.5|9193.5|9197.5|9195.5|9195.5|9193.5|792
1754664600000|2025-08-08 14:50:00|9196.5|9194.5|9195.5|9193.5|9198.5|9196.5|9195|9193|1672
1754664900000|2025-08-08 14:55:00|9194.5|9192.5|9196.5|9194.5|9196.5|9194.5|9194.5|9192.5|793
1754665200000|2025-08-08 15:00:00|9195.5|9193.5|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|1174
1754665500000|2025-08-08 15:05:00|9196|9194|9196.5|9194.5|9196.5|9194.5|9195.5|9193.5|413
1754665800000|2025-08-08 15:10:00|9197.5|9195.5|9197.5|9195.5|9198.5|9196.5|9196.5|9194.5|1755
1754666100000|2025-08-08 15:15:00|9196.5|9194.5|9193.5|9191.5|9198.5|9196.5|9193.5|9191.5|1198
1754666400000|2025-08-08 15:20:00|9194.5|9192.5|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|976
1754666700000|2025-08-08 15:25:00|9192.5|9190.5|9193.5|9191.5|9193.5|9191.5|9192|9190|562
1754667000000|2025-08-08 15:30:00|9192.5|9190.5|9190.5|9188.5|9192.5|9190.5|9189.5|9187.5|1006
1754667300000|2025-08-08 15:35:00|9189.5|9187.5|9190.5|9188.5|9190.5|9188.5|9187.5|9185.5|1396
1754667600000|2025-08-08 15:40:00|9189.5|9187.5|9190.5|9188.5|9190.5|9188.5|9189.5|9187.5|730
1754667900000|2025-08-08 15:45:00|9189.5|9187.5|9192.5|9190.5|9192.5|9190.5|9189.5|9187.5|738
1754668200000|2025-08-08 15:50:00|9191.5|9189.5|9190.5|9188.5|9191.5|9189.5|9189.5|9187.5|433
1754668500000|2025-08-08 15:55:00|9190|9188|9190.5|9188.5|9192.5|9190.5|9189.5|9187.5|782
1754668800000|2025-08-08 16:00:00|9189.5|9187.5|9191.5|9189.5|9192.5|9190.5|9189.5|9187.5|411
1754669100000|2025-08-08 16:05:00|9190.5|9188.5|9188.5|9186.5|9190.5|9188.5|9188.5|9186.5|226
1754669400000|2025-08-08 16:10:00|9189.5|9187.5|9190.5|9188.5|9191.5|9189.5|9188.5|9186.5|353
1754669700000|2025-08-08 16:15:00|9190|9188|9190.5|9188.5|9191.5|9189.5|9189.5|9187.5|109
1754670000000|2025-08-08 16:20:00|9189.5|9187.5|9190.5|9188.5|9190.5|9188.5|9189.5|9187.5|62
1754670300000|2025-08-08 16:25:00|9189.5|9187.5|9190.5|9188.5|9190.5|9188.5|9189.5|9187.5|167
1754670600000|2025-08-08 16:30:00|9191.5|9189.5|9192.5|9190.5|9193.5|9191.5|9191.5|9189.5|211
1754670900000|2025-08-08 16:35:00|9192|9190|9190.5|9188.5|9192.5|9190.5|9190.5|9188.5|397
1754671200000|2025-08-08 16:40:00|9191|9189|9190.5|9188.5|9191.5|9189.5|9190.5|9188.5|241
1754671500000|2025-08-08 16:45:00|9191.5|9189.5|9191.5|9189.5|9191.5|9189.5|9191|9189|58
1754671800000|2025-08-08 16:50:00|9191|9189|9190.5|9188.5|9191|9189|9189.5|9187.5|398
1754672100000|2025-08-08 16:55:00|9190|9188|9190.5|9188.5|9191.5|9189.5|9189.5|9187.5|340
1754895600000|2025-08-11 07:00:00|9201.5|9199.5|9218.5|9216.5|9218.5|9216.5|9200.5|9198.5|2080
1754895900000|2025-08-11 07:05:00|9217.5|9215.5|9220.5|9218.5|9221.5|9219.5|9217.5|9215.5|1856
1754896200000|2025-08-11 07:10:00|9219.5|9217.5|9224.5|9222.5|9225.5|9223.5|9219.5|9217.5|1291
1754896500000|2025-08-11 07:15:00|9225|9223|9227.5|9225.5|9230.5|9228.5|9223.5|9221.5|1620
1754896800000|2025-08-11 07:20:00|9228.5|9226.5|9228.5|9226.5|9230.5|9228.5|9226.5|9224.5|997
1754897100000|2025-08-11 07:25:00|9228|9226|9231.5|9229.5|9234.5|9232.5|9227.5|9225.5|1070
1754897400000|2025-08-11 07:30:00|9231|9229|9235.5|9233.5|9235.5|9233.5|9229.5|9227.5|1177
1754897700000|2025-08-11 07:35:00|9234.5|9232.5|9235.5|9233.5|9236.5|9234.5|9233.5|9231.5|996
1754898000000|2025-08-11 07:40:00|9236.5|9234.5|9234.5|9232.5|9238.5|9236.5|9233.5|9231.5|833
1754898300000|2025-08-11 07:45:00|9234|9232|9236.5|9234.5|9237.5|9235.5|9233.5|9231.5|592
1754898600000|2025-08-11 07:50:00|9237|9235|9235.5|9233.5|9237.5|9235.5|9233.5|9231.5|895
1754898900000|2025-08-11 07:55:00|9234.5|9232.5|9234.5|9232.5|9236.5|9234.5|9233|9231|640
1754899200000|2025-08-11 08:00:00|9234|9232|9232|9230|9236.5|9234.5|9231.5|9229.5|867
1754899500000|2025-08-11 08:05:00|9232.5|9230.5|9229.5|9227.5|9232.5|9230.5|9227.5|9225.5|829
1754899800000|2025-08-11 08:10:00|9230.5|9228.5|9231.5|9229.5|9233|9231|9229.5|9227.5|812
1754900100000|2025-08-11 08:15:00|9232|9230|9231.5|9229.5|9234.5|9232.5|9231.5|9229.5|522
1754900400000|2025-08-11 08:20:00|9231|9229|9230.5|9228.5|9231.5|9229.5|9227.5|9225.5|1099
1754900700000|2025-08-11 08:25:00|9229.5|9227.5|9230.5|9228.5|9232.5|9230.5|9229.5|9227.5|641
1754901000000|2025-08-11 08:30:00|9231|9229|9230.5|9228.5|9231.5|9229.5|9229.5|9227.5|424
1754901300000|2025-08-11 08:35:00|9229.5|9227.5|9226.5|9224.5|9230|9228|9225.5|9223.5|874
1754901600000|2025-08-11 08:40:00|9227.5|9225.5|9228.5|9226.5|9229.5|9227.5|9226.5|9224.5|760
1754901900000|2025-08-11 08:45:00|9227.5|9225.5|9230.5|9228.5|9230.5|9228.5|9226.5|9224.5|331
1754902200000|2025-08-11 08:50:00|9229.5|9227.5|9228.5|9226.5|9230.5|9228.5|9228.5|9226.5|286
1754902500000|2025-08-11 08:55:00|9227.5|9225.5|9228.5|9226.5|9230.5|9228.5|9226.5|9224.5|374
1754902800000|2025-08-11 09:00:00|9227.5|9225.5|9226.5|9224.5|9227.5|9225.5|9225.5|9223.5|547
1754903100000|2025-08-11 09:05:00|9225.5|9223.5|9227.5|9225.5|9227.5|9225.5|9225.5|9223.5|245
1754903400000|2025-08-11 09:10:00|9226.5|9224.5|9226.5|9224.5|9228.5|9226.5|9226.5|9224.5|296
1754903700000|2025-08-11 09:15:00|9227|9225|9226.5|9224.5|9227.5|9225.5|9225.5|9223.5|467
1754904000000|2025-08-11 09:20:00|9227|9225|9224.5|9222.5|9227.5|9225.5|9224.5|9222.5|276
1754904300000|2025-08-11 09:25:00|9225.5|9223.5|9224.5|9222.5|9225.5|9223.5|9224.5|9222.5|143
1754904600000|2025-08-11 09:30:00|9225.5|9223.5|9223.5|9221.5|9225.5|9223.5|9223.5|9221.5|394
1754904900000|2025-08-11 09:35:00|9224|9222|9228.5|9226.5|9228.5|9226.5|9223.5|9221.5|599
1754905200000|2025-08-11 09:40:00|9229.5|9227.5|9228.5|9226.5|9229.5|9227.5|9227.5|9225.5|482
1754905500000|2025-08-11 09:45:00|9229|9227|9232.5|9230.5|9232.5|9230.5|9228.5|9226.5|240
1754905800000|2025-08-11 09:50:00|9231.5|9229.5|9230.5|9228.5|9232.5|9230.5|9230.5|9228.5|219
1754906100000|2025-08-11 09:55:00|9229.5|9227.5|9227.5|9225.5|9229.5|9227.5|9227.5|9225.5|310
1754906400000|2025-08-11 10:00:00|9228.5|9226.5|9227.5|9225.5|9229.5|9227.5|9227.5|9225.5|316
1754906700000|2025-08-11 10:05:00|9226.5|9224.5|9224|9222|9226.5|9224.5|9222|9220|527
1754907000000|2025-08-11 10:10:00|9224.5|9222.5|9223.5|9221.5|9224.5|9222.5|9223.5|9221.5|120
1754907300000|2025-08-11 10:15:00|9224.5|9222.5|9224.5|9222.5|9225.5|9223.5|9223.5|9221.5|285
1754907600000|2025-08-11 10:20:00|9223.5|9221.5|9223.5|9221.5|9224.5|9222.5|9223.5|9221.5|210
1754907900000|2025-08-11 10:25:00|9224.5|9222.5|9223.5|9221.5|9224.5|9222.5|9223.5|9221.5|383
1754908200000|2025-08-11 10:30:00|9224|9222|9223.5|9221.5|9224.5|9222.5|9223.5|9221.5|185
1754908500000|2025-08-11 10:35:00|9224|9222|9220.5|9218.5|9224.5|9222.5|9220.5|9218.5|521
1754908800000|2025-08-11 10:40:00|9221.5|9219.5|9221.5|9219.5|9221.5|9219.5|9220.5|9218.5|245
1754909100000|2025-08-11 10:45:00|9220.5|9218.5|9218.5|9216.5|9220.5|9218.5|9218.5|9216.5|368
1754909400000|2025-08-11 10:50:00|9218|9216|9215.5|9213.5|9218.5|9216.5|9215.5|9213.5|807
1754909700000|2025-08-11 10:55:00|9216.5|9214.5|9218.5|9216.5|9218.5|9216.5|9216.5|9214.5|417
1754910000000|2025-08-11 11:00:00|9219.5|9217.5|9216.5|9214.5|9219.5|9217.5|9216.5|9214.5|306
1754910300000|2025-08-11 11:05:00|9217.5|9215.5|9217.5|9215.5|9218.5|9216.5|9216.5|9214.5|168
1754910600000|2025-08-11 11:10:00|9218.5|9216.5|9218.5|9216.5|9218.5|9216.5|9217.5|9215.5|246
1754910900000|2025-08-11 11:15:00|9219|9217|9217.5|9215.5|9219|9217|9215.5|9213.5|657
1754911200000|2025-08-11 11:20:00|9218|9216|9216.5|9214.5|9218.5|9216.5|9216.5|9214.5|610
1754911500000|2025-08-11 11:25:00|9217.5|9215.5|9218|9216|9218.5|9216.5|9216.5|9214.5|204
1754911800000|2025-08-11 11:30:00|9217.5|9215.5|9218.5|9216.5|9218.5|9216.5|9216.5|9214.5|231
1754912100000|2025-08-11 11:35:00|9219.5|9217.5|9217.5|9215.5|9220.5|9218.5|9217.5|9215.5|436
1754912400000|2025-08-11 11:40:00|9218.5|9216.5|9220.5|9218.5|9220.5|9218.5|9217.5|9215.5|278
1754912700000|2025-08-11 11:45:00|9219.5|9217.5|9218.5|9216.5|9220.5|9218.5|9218.5|9216.5|202
1754913000000|2025-08-11 11:50:00|9219.5|9217.5|9220.5|9218.5|9220.5|9218.5|9218.5|9216.5|215
1754913300000|2025-08-11 11:55:00|9221|9219|9220.5|9218.5|9222|9220|9220.5|9218.5|362
1754913600000|2025-08-11 12:00:00|9221.5|9219.5|9221.5|9219.5|9221.5|9219.5|9220.5|9218.5|218
1754913900000|2025-08-11 12:05:00|9221|9219|9222.5|9220.5|9223.5|9221.5|9219.5|9217.5|555
1754914200000|2025-08-11 12:10:00|9222|9220|9216.5|9214.5|9222.5|9220.5|9215.5|9213.5|534
1754914500000|2025-08-11 12:15:00|9217.5|9215.5|9217.5|9215.5|9218.5|9216.5|9216.5|9214.5|450
1754914800000|2025-08-11 12:20:00|9218.5|9216.5|9224.5|9222.5|9224.5|9222.5|9218.5|9216.5|678
1754915100000|2025-08-11 12:25:00|9223.5|9221.5|9218.5|9216.5|9223.5|9221.5|9217.5|9215.5|437
1754915400000|2025-08-11 12:30:00|9219.5|9217.5|9221.5|9219.5|9221.5|9219.5|9218.5|9216.5|470
1754915700000|2025-08-11 12:35:00|9220.5|9218.5|9218.5|9216.5|9221.5|9219.5|9215.5|9213.5|490
1754916000000|2025-08-11 12:40:00|9220|9218|9222.5|9220.5|9224.5|9222.5|9219.5|9217.5|335
1754916300000|2025-08-11 12:45:00|9221.5|9219.5|9224.5|9222.5|9225|9223|9220.5|9218.5|491
1754916600000|2025-08-11 12:50:00|9225.5|9223.5|9222.5|9220.5|9225.5|9223.5|9222.5|9220.5|187
1754916900000|2025-08-11 12:55:00|9223.5|9221.5|9224|9222|9224.5|9222.5|9222.5|9220.5|262
1754917200000|2025-08-11 13:00:00|9223.5|9221.5|9227.5|9225.5|9227.5|9225.5|9223.5|9221.5|456
1754917500000|2025-08-11 13:05:00|9227|9225|9225.5|9223.5|9227.5|9225.5|9225|9223|300
1754917800000|2025-08-11 13:10:00|9224.5|9222.5|9225|9223|9226.5|9224.5|9224.5|9222.5|524
1754918100000|2025-08-11 13:15:00|9225.5|9223.5|9223.5|9221.5|9227.5|9225.5|9223.5|9221.5|597
1754918400000|2025-08-11 13:20:00|9222.5|9220.5|9221.5|9219.5|9222.5|9220.5|9218.5|9216.5|1043
1754918700000|2025-08-11 13:25:00|9222|9220|9221.5|9219.5|9222|9220|9219.5|9217.5|553
1754919000000|2025-08-11 13:30:00|9220.5|9218.5|9218.5|9216.5|9220.5|9218.5|9218.5|9216.5|530
1754919300000|2025-08-11 13:35:00|9219|9217|9218.5|9216.5|9220.5|9218.5|9217.5|9215.5|656
1754919600000|2025-08-11 13:40:00|9217.5|9215.5|9222.5|9220.5|9222.5|9220.5|9216.5|9214.5|601
1754919900000|2025-08-11 13:45:00|9223.5|9221.5|9224.5|9222.5|9225.5|9223.5|9223.5|9221.5|829
1754920200000|2025-08-11 13:50:00|9225.5|9223.5|9223.5|9221.5|9227.5|9225.5|9223.5|9221.5|833
1754920500000|2025-08-11 13:55:00|9224.5|9222.5|9225.5|9223.5|9227.5|9225.5|9223.5|9221.5|907
1754920800000|2025-08-11 14:00:00|9226.5|9224.5|9222.5|9220.5|9226.5|9224.5|9222.5|9220.5|527
1754921100000|2025-08-11 14:05:00|9223.5|9221.5|9225.5|9223.5|9225.5|9223.5|9222.5|9220.5|264
1754921400000|2025-08-11 14:10:00|9225|9223|9227.5|9225.5|9228.5|9226.5|9224.5|9222.5|500
1754921700000|2025-08-11 14:15:00|9226.5|9224.5|9226|9224|9228.5|9226.5|9225.5|9223.5|422
1754922000000|2025-08-11 14:20:00|9225.5|9223.5|9226.5|9224.5|9226.5|9224.5|9224.5|9222.5|299
1754922300000|2025-08-11 14:25:00|9225.5|9223.5|9223.5|9221.5|9225.5|9223.5|9223.5|9221.5|437
1754922600000|2025-08-11 14:30:00|9224.5|9222.5|9223.5|9221.5|9225|9223|9223.5|9221.5|575
1754922900000|2025-08-11 14:35:00|9222.5|9220.5|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|774
1754923200000|2025-08-11 14:40:00|9224.5|9222.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|537
1754923500000|2025-08-11 14:45:00|9226|9224|9225.5|9223.5|9227.5|9225.5|9225.5|9223.5|415
1754923800000|2025-08-11 14:50:00|9226.5|9224.5|9226.5|9224.5|9227.5|9225.5|9225.5|9223.5|772
1754924100000|2025-08-11 14:55:00|9226|9224|9225.5|9223.5|9227.5|9225.5|9225.5|9223.5|611
1754924400000|2025-08-11 15:00:00|9224.5|9222.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|832
1754924700000|2025-08-11 15:05:00|9224.5|9222.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|831
1754925000000|2025-08-11 15:10:00|9225|9223|9227.5|9225.5|9227.5|9225.5|9224.5|9222.5|1215
1754925300000|2025-08-11 15:15:00|9226.5|9224.5|9224.5|9222.5|9227.5|9225.5|9223.5|9221.5|1070
1754925600000|2025-08-11 15:20:00|9224|9222|9221.5|9219.5|9225.5|9223.5|9220.5|9218.5|975
1754925900000|2025-08-11 15:25:00|9222.5|9220.5|9224.5|9222.5|9224.5|9222.5|9222.5|9220.5|477
1754926200000|2025-08-11 15:30:00|9224|9222|9221.5|9219.5|9225.5|9223.5|9221.5|9219.5|795
1754926500000|2025-08-11 15:35:00|9222.5|9220.5|9223.5|9221.5|9224.5|9222.5|9221.5|9219.5|418
1754926800000|2025-08-11 15:40:00|9224.5|9222.5|9225.5|9223.5|9226.5|9224.5|9223.5|9221.5|422
1754927100000|2025-08-11 15:45:00|9224.5|9222.5|9224.5|9222.5|9225.5|9223.5|9224|9222|265
1754927400000|2025-08-11 15:50:00|9225|9223|9223.5|9221.5|9226.5|9224.5|9223.5|9221.5|578
1754927700000|2025-08-11 15:55:00|9224|9222|9225.5|9223.5|9225.5|9223.5|9224|9222|210
1754928000000|2025-08-11 16:00:00|9224.5|9222.5|9225.5|9223.5|9225.5|9223.5|9224.5|9222.5|324
1754928300000|2025-08-11 16:05:00|9226.5|9224.5|9227.5|9225.5|9228.5|9226.5|9226.5|9224.5|201
1754928600000|2025-08-11 16:10:00|9228|9226|9227.5|9225.5|9228|9226|9227.5|9225.5|180
1754928900000|2025-08-11 16:15:00|9228|9226|9227|9225|9229.5|9227.5|9226.5|9224.5|527
1754929200000|2025-08-11 16:20:00|9227.5|9225.5|9229.5|9227.5|9229.5|9227.5|9227.5|9225.5|113
1754929500000|2025-08-11 16:25:00|9228.5|9226.5|9227.5|9225.5|9229.5|9227.5|9227|9225|397
1754929800000|2025-08-11 16:30:00|9227|9225|9226.5|9224.5|9227.5|9225.5|9226.5|9224.5|177
1754930100000|2025-08-11 16:35:00|9227.5|9225.5|9226.5|9224.5|9227.5|9225.5|9226.5|9224.5|127
1754930400000|2025-08-11 16:40:00|9227|9225|9226.5|9224.5|9228.5|9226.5|9226.5|9224.5|232
1754930700000|2025-08-11 16:45:00|9227|9225|9225.5|9223.5|9227|9225|9225.5|9223.5|406
1754931000000|2025-08-11 16:50:00|9226.5|9224.5|9225.5|9223.5|9226.5|9224.5|9225.5|9223.5|275
1754931300000|2025-08-11 16:55:00|9226.5|9224.5|9225|9223|9226.5|9224.5|9224.5|9222.5|192
1754982000000|2025-08-12 07:00:00|9210.5|9208.5|9204.5|9202.5|9210.5|9208.5|9201.5|9199.5|1399
1754982300000|2025-08-12 07:05:00|9203.5|9201.5|9194.5|9192.5|9204.5|9202.5|9193.5|9191.5|1420
1754982600000|2025-08-12 07:10:00|9195.5|9193.5|9197.5|9195.5|9198.5|9196.5|9193.5|9191.5|1492
1754982900000|2025-08-12 07:15:00|9198.5|9196.5|9194.5|9192.5|9198.5|9196.5|9194.5|9192.5|813
1754983200000|2025-08-12 07:20:00|9193.5|9191.5|9199.5|9197.5|9199.5|9197.5|9193.5|9191.5|830
1754983500000|2025-08-12 07:25:00|9200|9198|9200.5|9198.5|9200.5|9198.5|9196.5|9194.5|758
1754983800000|2025-08-12 07:30:00|9199.5|9197.5|9198.5|9196.5|9200.5|9198.5|9197.5|9195.5|1085
1754984100000|2025-08-12 07:35:00|9199.5|9197.5|9199.5|9197.5|9202.5|9200.5|9198.5|9196.5|714
1754984400000|2025-08-12 07:40:00|9198.5|9196.5|9199.5|9197.5|9201.5|9199.5|9197.5|9195.5|799
1754984700000|2025-08-12 07:45:00|9200.5|9198.5|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|714
1754985000000|2025-08-12 07:50:00|9200.5|9198.5|9200.5|9198.5|9201.5|9199.5|9200.5|9198.5|966
1754985300000|2025-08-12 07:55:00|9199.5|9197.5|9194.5|9192.5|9199.5|9197.5|9193.5|9191.5|1093
1754985600000|2025-08-12 08:00:00|9193.5|9191.5|9189.5|9187.5|9193.5|9191.5|9187|9185|2353
1754985900000|2025-08-12 08:05:00|9190|9188|9190.5|9188.5|9191.5|9189.5|9188.5|9186.5|1082
1754986200000|2025-08-12 08:10:00|9190|9188|9192.5|9190.5|9194.5|9192.5|9189.5|9187.5|951
1754986500000|2025-08-12 08:15:00|9192|9190|9192.5|9190.5|9194.5|9192.5|9191.5|9189.5|1109
1754986800000|2025-08-12 08:20:00|9193.5|9191.5|9192.5|9190.5|9193.5|9191.5|9191.5|9189.5|542
1754987100000|2025-08-12 08:25:00|9191.5|9189.5|9196.5|9194.5|9196.5|9194.5|9191.5|9189.5|1073
1754987400000|2025-08-12 08:30:00|9195.5|9193.5|9195.5|9193.5|9195.5|9193.5|9193.5|9191.5|456
1754987700000|2025-08-12 08:35:00|9196.5|9194.5|9195.5|9193.5|9198.5|9196.5|9195.5|9193.5|1112
1754988000000|2025-08-12 08:40:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9195.5|9193.5|846
1754988300000|2025-08-12 08:45:00|9195.5|9193.5|9195.5|9193.5|9197.5|9195.5|9195.5|9193.5|892
1754988600000|2025-08-12 08:50:00|9195|9193|9193.5|9191.5|9195.5|9193.5|9192.5|9190.5|623
1754988900000|2025-08-12 08:55:00|9192.5|9190.5|9194.5|9192.5|9195.5|9193.5|9192.5|9190.5|3145
1754989200000|2025-08-12 09:00:00|9195.5|9193.5|9199.5|9197.5|9200.5|9198.5|9193.5|9191.5|3381
1754989500000|2025-08-12 09:05:00|9198.5|9196.5|9200.5|9198.5|9200.5|9198.5|9198.5|9196.5|1295
1754989800000|2025-08-12 09:10:00|9201.5|9199.5|9203.5|9201.5|9204.5|9202.5|9200.5|9198.5|957
1754990100000|2025-08-12 09:15:00|9204.5|9202.5|9203.5|9201.5|9205.5|9203.5|9201.5|9199.5|643
1754990400000|2025-08-12 09:20:00|9202.5|9200.5|9204.5|9202.5|9205.5|9203.5|9202.5|9200.5|255
1754990700000|2025-08-12 09:25:00|9203.5|9201.5|9202.5|9200.5|9204.5|9202.5|9202.5|9200.5|728
1754991000000|2025-08-12 09:30:00|9203|9201|9203.5|9201.5|9203.5|9201.5|9201.5|9199.5|500
1754991300000|2025-08-12 09:35:00|9202.5|9200.5|9202.5|9200.5|9204.5|9202.5|9201.5|9199.5|1171
1754991600000|2025-08-12 09:40:00|9203.5|9201.5|9203.5|9201.5|9205.5|9203.5|9202.5|9200.5|713
1754991900000|2025-08-12 09:45:00|9204.5|9202.5|9203.5|9201.5|9204.5|9202.5|9203.5|9201.5|787
1754992200000|2025-08-12 09:50:00|9203|9201|9199.5|9197.5|9203.5|9201.5|9199.5|9197.5|410
1754992500000|2025-08-12 09:55:00|9200|9198|9196.5|9194.5|9200.5|9198.5|9196.5|9194.5|372
1754992800000|2025-08-12 10:00:00|9195.5|9193.5|9195.5|9193.5|9197.5|9195.5|9194.5|9192.5|752
1754993100000|2025-08-12 10:05:00|9195|9193|9192.5|9190.5|9196.5|9194.5|9192.5|9190.5|1034
1754993400000|2025-08-12 10:10:00|9191.5|9189.5|9192.5|9190.5|9193.5|9191.5|9191.5|9189.5|687
1754993700000|2025-08-12 10:15:00|9193|9191|9192.5|9190.5|9194.5|9192.5|9192.5|9190.5|612
1754994000000|2025-08-12 10:20:00|9193.5|9191.5|9191.5|9189.5|9193.5|9191.5|9191.5|9189.5|384
1754994300000|2025-08-12 10:25:00|9192.5|9190.5|9187.5|9185.5|9192.5|9190.5|9187.5|9185.5|699
1754994600000|2025-08-12 10:30:00|9188.5|9186.5|9189.5|9187.5|9190.5|9188.5|9185.5|9183.5|1050
1754994900000|2025-08-12 10:35:00|9188.5|9186.5|9192.5|9190.5|9192.5|9190.5|9188.5|9186.5|827
1754995200000|2025-08-12 10:40:00|9193.5|9191.5|9191.5|9189.5|9193.5|9191.5|9191.5|9189.5|666
1754995500000|2025-08-12 10:45:00|9191|9189|9189.5|9187.5|9191|9189|9189.5|9187.5|419
1754995800000|2025-08-12 10:50:00|9189|9187|9189.5|9187.5|9190.5|9188.5|9188.5|9186.5|518
1754996100000|2025-08-12 10:55:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9187.5|9185.5|476
1754996400000|2025-08-12 11:00:00|9189.5|9187.5|9189.5|9187.5|9190.5|9188.5|9188|9186|529
1754996700000|2025-08-12 11:05:00|9188.5|9186.5|9188.5|9186.5|9189.5|9187.5|9187|9185|571
1754997000000|2025-08-12 11:10:00|9187.5|9185.5|9184.5|9182.5|9188.5|9186.5|9184.5|9182.5|346
1754997300000|2025-08-12 11:15:00|9184|9182|9187.5|9185.5|9187.5|9185.5|9183.5|9181.5|843
1754997600000|2025-08-12 11:20:00|9187|9185|9186.5|9184.5|9187.5|9185.5|9186.5|9184.5|466
1754997900000|2025-08-12 11:25:00|9187.5|9185.5|9186.5|9184.5|9188|9186|9186.5|9184.5|393
1754998200000|2025-08-12 11:30:00|9185.5|9183.5|9186|9184|9187.5|9185.5|9185.5|9183.5|624
1754998500000|2025-08-12 11:35:00|9185.5|9183.5|9185.5|9183.5|9186|9184|9183.5|9181.5|569
1754998800000|2025-08-12 11:40:00|9186.5|9184.5|9184.5|9182.5|9186.5|9184.5|9184.5|9182.5|286
1754999100000|2025-08-12 11:45:00|9183.5|9181.5|9182.5|9180.5|9183.5|9181.5|9180.5|9178.5|1370
1754999400000|2025-08-12 11:50:00|9183.5|9181.5|9183.5|9181.5|9186.5|9184.5|9183.5|9181.5|598
1754999700000|2025-08-12 11:55:00|9184.5|9182.5|9185.5|9183.5|9186|9184|9182.5|9180.5|471
1755000000000|2025-08-12 12:00:00|9186.5|9184.5|9186.5|9184.5|9187.5|9185.5|9182.5|9180.5|1169
1755000300000|2025-08-12 12:05:00|9187.5|9185.5|9183.5|9181.5|9187.5|9185.5|9182.5|9180.5|588
1755000600000|2025-08-12 12:10:00|9182.5|9180.5|9183.5|9181.5|9184.5|9182.5|9182.5|9180.5|673
1755000900000|2025-08-12 12:15:00|9184.5|9182.5|9182.5|9180.5|9185.5|9183.5|9181.5|9179.5|966
1755001200000|2025-08-12 12:20:00|9183.5|9181.5|9179.5|9177.5|9184.5|9182.5|9177.5|9175.5|1773
1755001500000|2025-08-12 12:25:00|9180.5|9178.5|9178.5|9176.5|9181.5|9179.5|9177|9175|1406
1755001800000|2025-08-12 12:30:00|9186|9183|9190.5|9188.5|9203|9201|9184|9181|2760
1755002100000|2025-08-12 12:35:00|9191.5|9189.5|9183.5|9181.5|9192.5|9190.5|9181.5|9179.5|2124
1755002400000|2025-08-12 12:40:00|9184.5|9182.5|9192|9190|9195.5|9193.5|9183.5|9181.5|2618
1755002700000|2025-08-12 12:45:00|9192.5|9190.5|9191.5|9189.5|9194.5|9192.5|9186.5|9184.5|1649
1755003000000|2025-08-12 12:50:00|9190.5|9188.5|9190.5|9188.5|9191.5|9189.5|9185.5|9183.5|1214
1755003300000|2025-08-12 12:55:00|9189.5|9187.5|9183.5|9181.5|9190.5|9188.5|9182.5|9180.5|1141
1755003600000|2025-08-12 13:00:00|9184|9182|9184.5|9182.5|9188.5|9186.5|9183.5|9181.5|1864
1755003900000|2025-08-12 13:05:00|9183.5|9181.5|9179.5|9177.5|9183.5|9181.5|9175.5|9173.5|1670
1755004200000|2025-08-12 13:10:00|9178.5|9176.5|9171.5|9169.5|9179.5|9177.5|9169.5|9167.5|3193
1755004500000|2025-08-12 13:15:00|9170.5|9168.5|9173.5|9171.5|9177.5|9175.5|9170.5|9168.5|2338
1755004800000|2025-08-12 13:20:00|9174.5|9172.5|9168.5|9166.5|9176.5|9174.5|9165.5|9163.5|2647
1755005100000|2025-08-12 13:25:00|9167.5|9165.5|9164.5|9162.5|9167.5|9165.5|9162.5|9160.5|1487
1755005400000|2025-08-12 13:30:00|9163.5|9161.5|9165.5|9163.5|9166.5|9164.5|9161.5|9159.5|2126
1755005700000|2025-08-12 13:35:00|9164.5|9162.5|9170.5|9168.5|9170.5|9168.5|9164.5|9162.5|2065
1755006000000|2025-08-12 13:40:00|9170|9168|9163.5|9161.5|9171.5|9169.5|9160.5|9158.5|1582
1755006300000|2025-08-12 13:45:00|9162.5|9160.5|9165.5|9163.5|9166.5|9164.5|9158.5|9156.5|2625
1755006600000|2025-08-12 13:50:00|9164.5|9162.5|9156.5|9154.5|9165|9163|9155.5|9153.5|1746
1755006900000|2025-08-12 13:55:00|9157.5|9155.5|9159.5|9157.5|9159.5|9157.5|9157.5|9155.5|813
1755007200000|2025-08-12 14:00:00|9160.5|9158.5|9167.5|9165.5|9167.5|9165.5|9160.5|9158.5|1801
1755007500000|2025-08-12 14:05:00|9167|9165|9164.5|9162.5|9170.5|9168.5|9164.5|9162.5|1171
1755007800000|2025-08-12 14:10:00|9163.5|9161.5|9157.5|9155.5|9164.5|9162.5|9157.5|9155.5|756
1755008100000|2025-08-12 14:15:00|9158.5|9156.5|9156.5|9154.5|9159.5|9157.5|9153.5|9151.5|773
1755008400000|2025-08-12 14:20:00|9157.5|9155.5|9158.5|9156.5|9159.5|9157.5|9156.5|9154.5|812
1755008700000|2025-08-12 14:25:00|9157.5|9155.5|9156.5|9154.5|9158.5|9156.5|9152.5|9150.5|861
1755009000000|2025-08-12 14:30:00|9157.5|9155.5|9162.5|9160.5|9162.5|9160.5|9156.5|9154.5|922
1755009300000|2025-08-12 14:35:00|9161.5|9159.5|9161.5|9159.5|9163.5|9161.5|9160.5|9158.5|1067
1755009600000|2025-08-12 14:40:00|9162.5|9160.5|9168.5|9166.5|9170.5|9168.5|9162.5|9160.5|1816
1755009900000|2025-08-12 14:45:00|9169|9167|9166.5|9164.5|9169.5|9167.5|9166.5|9164.5|1068
1755010200000|2025-08-12 14:50:00|9167.5|9165.5|9170.5|9168.5|9171|9169|9165.5|9163.5|921
1755010500000|2025-08-12 14:55:00|9171.5|9169.5|9172|9170|9175.5|9173.5|9170.5|9168.5|1339
1755010800000|2025-08-12 15:00:00|9172.5|9170.5|9169.5|9167.5|9172.5|9170.5|9169|9167|1104
1755011100000|2025-08-12 15:05:00|9170.5|9168.5|9171.5|9169.5|9172.5|9170.5|9168.5|9166.5|695
1755011400000|2025-08-12 15:10:00|9172.5|9170.5|9171.5|9169.5|9173.5|9171.5|9169.5|9167.5|2415
1755011700000|2025-08-12 15:15:00|9172.5|9170.5|9168.5|9166.5|9173.5|9171.5|9167.5|9165.5|2564
1755012000000|2025-08-12 15:20:00|9169.5|9167.5|9168.5|9166.5|9171.5|9169.5|9167.5|9165.5|577
1755012300000|2025-08-12 15:25:00|9169|9167|9172.5|9170.5|9172.5|9170.5|9168.5|9166.5|880
1755012600000|2025-08-12 15:30:00|9173.5|9171.5|9168.5|9166.5|9174.5|9172.5|9168.5|9166.5|956
1755012900000|2025-08-12 15:35:00|9169|9167|9169|9167|9169.5|9167.5|9167|9165|455
1755013200000|2025-08-12 15:40:00|9168.5|9166.5|9170.5|9168.5|9171.5|9169.5|9168.5|9166.5|575
1755013500000|2025-08-12 15:45:00|9171|9169|9169.5|9167.5|9171.5|9169.5|9168.5|9166.5|493
1755013800000|2025-08-12 15:50:00|9170.5|9168.5|9167|9165|9170.5|9168.5|9166.5|9164.5|393
1755014100000|2025-08-12 15:55:00|9167.5|9165.5|9166.5|9164.5|9167.5|9165.5|9164.5|9162.5|234
1755014400000|2025-08-12 16:00:00|9166|9164|9166.5|9164.5|9167|9165|9164.5|9162.5|193
1755014700000|2025-08-12 16:05:00|9165.5|9163.5|9165.5|9163.5|9166.5|9164.5|9163.5|9161.5|705
1755015000000|2025-08-12 16:10:00|9164.5|9162.5|9166.5|9164.5|9166.5|9164.5|9164.5|9162.5|220
1755015300000|2025-08-12 16:15:00|9166|9164|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|413
1755015600000|2025-08-12 16:20:00|9167.5|9165.5|9168.5|9166.5|9169|9167|9167.5|9165.5|76
1755015900000|2025-08-12 16:25:00|9169|9167|9168.5|9166.5|9169.5|9167.5|9168.5|9166.5|81
1755016200000|2025-08-12 16:30:00|9168|9166|9171.5|9169.5|9171.5|9169.5|9167.5|9165.5|278
1755016500000|2025-08-12 16:35:00|9170.5|9168.5|9170.5|9168.5|9170.5|9168.5|9168.5|9166.5|213
1755016800000|2025-08-12 16:40:00|9169.5|9167.5|9171.5|9169.5|9171.5|9169.5|9169.5|9167.5|346
1755017100000|2025-08-12 16:45:00|9171|9169|9172.5|9170.5|9173.5|9171.5|9169.5|9167.5|268
1755017400000|2025-08-12 16:50:00|9171.5|9169.5|9171.5|9169.5|9172.5|9170.5|9171.5|9169.5|240
1755017700000|2025-08-12 16:55:00|9172|9170|9172|9170|9172.5|9170.5|9171.5|9169.5|507
1755068400000|2025-08-13 07:00:00|9180.5|9178.5|9185|9183|9189.5|9187.5|9180.5|9178.5|1729
1755068700000|2025-08-13 07:05:00|9184.5|9182.5|9185.5|9183.5|9186.5|9184.5|9182|9180|1040
1755069000000|2025-08-13 07:10:00|9186.5|9184.5|9195.5|9193.5|9195.5|9193.5|9185.5|9183.5|1424
1755069300000|2025-08-13 07:15:00|9194.5|9192.5|9194.5|9192.5|9196|9194|9192.5|9190.5|1194
1755069600000|2025-08-13 07:20:00|9195.5|9193.5|9195.5|9193.5|9195.5|9193.5|9192.5|9190.5|900
1755069900000|2025-08-13 07:25:00|9194.5|9192.5|9191.5|9189.5|9195.5|9193.5|9191.5|9189.5|1044
1755070200000|2025-08-13 07:30:00|9192.5|9190.5|9194.5|9192.5|9195.5|9193.5|9192.5|9190.5|759
1755070500000|2025-08-13 07:35:00|9195.5|9193.5|9193.5|9191.5|9196.5|9194.5|9192.5|9190.5|593
1755070800000|2025-08-13 07:40:00|9194.5|9192.5|9195.5|9193.5|9197.5|9195.5|9193.5|9191.5|628
1755071100000|2025-08-13 07:45:00|9194.5|9192.5|9196.5|9194.5|9197.5|9195.5|9193.5|9191.5|686
1755071400000|2025-08-13 07:50:00|9197.5|9195.5|9195.5|9193.5|9197.5|9195.5|9194.5|9192.5|675
1755071700000|2025-08-13 07:55:00|9194.5|9192.5|9193.5|9191.5|9195.5|9193.5|9193.5|9191.5|419
1755072000000|2025-08-13 08:00:00|9194.5|9192.5|9194.5|9192.5|9196.5|9194.5|9194.5|9192.5|598
1755072300000|2025-08-13 08:05:00|9195|9193|9193.5|9191.5|9195.5|9193.5|9193|9191|437
1755072600000|2025-08-13 08:10:00|9192.5|9190.5|9194.5|9192.5|9195.5|9193.5|9191.5|9189.5|649
1755072900000|2025-08-13 08:15:00|9193.5|9191.5|9196.5|9194.5|9197.5|9195.5|9193.5|9191.5|517
1755073200000|2025-08-13 08:20:00|9197.5|9195.5|9198.5|9196.5|9199.5|9197.5|9197.5|9195.5|731
1755073500000|2025-08-13 08:25:00|9197.5|9195.5|9198.5|9196.5|9199.5|9197.5|9197.5|9195.5|352
1755073800000|2025-08-13 08:30:00|9199.5|9197.5|9197.5|9195.5|9200.5|9198.5|9197.5|9195.5|767
1755074100000|2025-08-13 08:35:00|9198|9196|9197.5|9195.5|9198.5|9196.5|9194.5|9192.5|738
1755074400000|2025-08-13 08:40:00|9198.5|9196.5|9198.5|9196.5|9198.5|9196.5|9196.5|9194.5|370
1755074700000|2025-08-13 08:45:00|9197.5|9195.5|9194.5|9192.5|9197.5|9195.5|9194.5|9192.5|297
1755075000000|2025-08-13 08:50:00|9193.5|9191.5|9195.5|9193.5|9195.5|9193.5|9193.5|9191.5|378
1755075300000|2025-08-13 08:55:00|9194.5|9192.5|9189.5|9187.5|9194.5|9192.5|9189.5|9187.5|686
1755075600000|2025-08-13 09:00:00|9188.5|9186.5|9190.5|9188.5|9191.5|9189.5|9188.5|9186.5|570
1755075900000|2025-08-13 09:05:00|9191.5|9189.5|9188.5|9186.5|9191.5|9189.5|9188.5|9186.5|439
1755076200000|2025-08-13 09:10:00|9187.5|9185.5|9190.5|9188.5|9191.5|9189.5|9187.5|9185.5|377
1755076500000|2025-08-13 09:15:00|9191.5|9189.5|9190.5|9188.5|9191.5|9189.5|9189.5|9187.5|278
1755076800000|2025-08-13 09:20:00|9191.5|9189.5|9191.5|9189.5|9192.5|9190.5|9191|9189|635
1755077100000|2025-08-13 09:25:00|9192|9190|9190.5|9188.5|9192|9190|9189.5|9187.5|731
1755077400000|2025-08-13 09:30:00|9191|9189|9191.5|9189.5|9192.5|9190.5|9189|9187|845
1755077700000|2025-08-13 09:35:00|9192.5|9190.5|9192.5|9190.5|9192.5|9190.5|9191.5|9189.5|141
1755078000000|2025-08-13 09:40:00|9193.5|9191.5|9194.5|9192.5|9195.5|9193.5|9193.5|9191.5|616
1755078300000|2025-08-13 09:45:00|9195.5|9193.5|9190.5|9188.5|9195.5|9193.5|9190.5|9188.5|1142
1755078600000|2025-08-13 09:50:00|9191.5|9189.5|9193.5|9191.5|9194.5|9192.5|9191.5|9189.5|502
1755078900000|2025-08-13 09:55:00|9194.5|9192.5|9192.5|9190.5|9195.5|9193.5|9192|9190|638
1755079200000|2025-08-13 10:00:00|9191.5|9189.5|9194.5|9192.5|9194.5|9192.5|9191.5|9189.5|368
1755079500000|2025-08-13 10:05:00|9194|9192|9193.5|9191.5|9195.5|9193.5|9193.5|9191.5|1110
1755079800000|2025-08-13 10:10:00|9194.5|9192.5|9194.5|9192.5|9194.5|9192.5|9193.5|9191.5|589
1755080100000|2025-08-13 10:15:00|9195.5|9193.5|9197.5|9195.5|9197.5|9195.5|9195.5|9193.5|438
1755080400000|2025-08-13 10:20:00|9198|9196|9196.5|9194.5|9198.5|9196.5|9195.5|9193.5|539
1755080700000|2025-08-13 10:25:00|9197.5|9195.5|9196.5|9194.5|9197.5|9195.5|9196.5|9194.5|460
1755081000000|2025-08-13 10:30:00|9195.5|9193.5|9190.5|9188.5|9195.5|9193.5|9190.5|9188.5|1445
1755081300000|2025-08-13 10:35:00|9189.5|9187.5|9187.5|9185.5|9189.5|9187.5|9186.5|9184.5|671
1755081600000|2025-08-13 10:40:00|9188|9186|9185.5|9183.5|9189.5|9187.5|9185.5|9183.5|804
1755081900000|2025-08-13 10:45:00|9184.5|9182.5|9186.5|9184.5|9187.5|9185.5|9184.5|9182.5|613
1755082200000|2025-08-13 10:50:00|9185.5|9183.5|9188.5|9186.5|9188.5|9186.5|9185.5|9183.5|213
1755082500000|2025-08-13 10:55:00|9187.5|9185.5|9187.5|9185.5|9187.5|9185.5|9186.5|9184.5|119
1755082800000|2025-08-13 11:00:00|9186.5|9184.5|9185.5|9183.5|9186.5|9184.5|9183.5|9181.5|576
1755083100000|2025-08-13 11:05:00|9186.5|9184.5|9184.5|9182.5|9186.5|9184.5|9184|9182|268
1755083400000|2025-08-13 11:10:00|9183.5|9181.5|9185.5|9183.5|9185.5|9183.5|9183.5|9181.5|78
1755083700000|2025-08-13 11:15:00|9184.5|9182.5|9183.5|9181.5|9185.5|9183.5|9183.5|9181.5|468
1755084000000|2025-08-13 11:20:00|9183|9181|9183.5|9181.5|9183.5|9181.5|9182.5|9180.5|309
1755084300000|2025-08-13 11:25:00|9183|9181|9179.5|9177.5|9183.5|9181.5|9179.5|9177.5|588
1755084600000|2025-08-13 11:30:00|9180.5|9178.5|9181.5|9179.5|9181.5|9179.5|9180.5|9178.5|643
1755084900000|2025-08-13 11:35:00|9182.5|9180.5|9178.5|9176.5|9182.5|9180.5|9178.5|9176.5|307
1755085200000|2025-08-13 11:40:00|9177.5|9175.5|9177.5|9175.5|9178.5|9176.5|9176.5|9174.5|591
1755085500000|2025-08-13 11:45:00|9178.5|9176.5|9181.5|9179.5|9181.5|9179.5|9178.5|9176.5|515
1755085800000|2025-08-13 11:50:00|9180.5|9178.5|9181.5|9179.5|9183.5|9181.5|9180.5|9178.5|418
1755086100000|2025-08-13 11:55:00|9182|9180|9179.5|9177.5|9182.5|9180.5|9179.5|9177.5|404
1755086400000|2025-08-13 12:00:00|9178.5|9176.5|9178.5|9176.5|9180.5|9178.5|9177.5|9175.5|261
1755086700000|2025-08-13 12:05:00|9179.5|9177.5|9180.5|9178.5|9180.5|9178.5|9179.5|9177.5|252
1755087000000|2025-08-13 12:10:00|9179.5|9177.5|9180.5|9178.5|9182.5|9180.5|9179.5|9177.5|495
1755087300000|2025-08-13 12:15:00|9179.5|9177.5|9176.5|9174.5|9179.5|9177.5|9176.5|9174.5|507
1755087600000|2025-08-13 12:20:00|9177.5|9175.5|9179.5|9177.5|9179.5|9177.5|9176.5|9174.5|680
1755087900000|2025-08-13 12:25:00|9180.5|9178.5|9178.5|9176.5|9181.5|9179.5|9178.5|9176.5|451
1755088200000|2025-08-13 12:30:00|9179.5|9177.5|9179.5|9177.5|9179.5|9177.5|9176.5|9174.5|507
1755088500000|2025-08-13 12:35:00|9178.5|9176.5|9177.5|9175.5|9179.5|9177.5|9177.5|9175.5|507
1755088800000|2025-08-13 12:40:00|9176.5|9174.5|9177.5|9175.5|9177.5|9175.5|9175.5|9173.5|431
1755089100000|2025-08-13 12:45:00|9176.5|9174.5|9174.5|9172.5|9177.5|9175.5|9174.5|9172.5|582
1755089400000|2025-08-13 12:50:00|9175|9173|9178|9176|9179.5|9177.5|9174.5|9172.5|587
1755089700000|2025-08-13 12:55:00|9178.5|9176.5|9181.5|9179.5|9181.5|9179.5|9178.5|9176.5|731
1755090000000|2025-08-13 13:00:00|9182.5|9180.5|9184.5|9182.5|9185.5|9183.5|9181.5|9179.5|885
1755090300000|2025-08-13 13:05:00|9183.5|9181.5|9185.5|9183.5|9186.5|9184.5|9183.5|9181.5|862
1755090600000|2025-08-13 13:10:00|9185|9183|9183.5|9181.5|9187.5|9185.5|9183.5|9181.5|706
1755090900000|2025-08-13 13:15:00|9184.5|9182.5|9182.5|9180.5|9184.5|9182.5|9181.5|9179.5|600
1755091200000|2025-08-13 13:20:00|9183.5|9181.5|9185.5|9183.5|9185.5|9183.5|9182|9180|910
1755091500000|2025-08-13 13:25:00|9185|9183|9184.5|9182.5|9185.5|9183.5|9183.5|9181.5|324
1755091800000|2025-08-13 13:30:00|9183.5|9181.5|9187.5|9185.5|9188.5|9186.5|9183.5|9181.5|846
1755092100000|2025-08-13 13:35:00|9186.5|9184.5|9183.5|9181.5|9186.5|9184.5|9183.5|9181.5|2283
1755092400000|2025-08-13 13:40:00|9184.5|9182.5|9183.5|9181.5|9185.5|9183.5|9183.5|9181.5|535
1755092700000|2025-08-13 13:45:00|9182.5|9180.5|9182.5|9180.5|9184.5|9182.5|9180.5|9178.5|934
1755093000000|2025-08-13 13:50:00|9183.5|9181.5|9190.5|9188.5|9191.5|9189.5|9183.5|9181.5|1602
1755093300000|2025-08-13 13:55:00|9191|9189|9194.5|9192.5|9194.5|9192.5|9189.5|9187.5|766
1755093600000|2025-08-13 14:00:00|9195.5|9193.5|9194.5|9192.5|9197.5|9195.5|9194.5|9192.5|1258
1755093900000|2025-08-13 14:05:00|9193.5|9191.5|9195.5|9193.5|9196.5|9194.5|9192.5|9190.5|1020
1755094200000|2025-08-13 14:10:00|9194.5|9192.5|9196.5|9194.5|9196.5|9194.5|9193.5|9191.5|712
1755094500000|2025-08-13 14:15:00|9195.5|9193.5|9199.5|9197.5|9199.5|9197.5|9195.5|9193.5|375
1755094800000|2025-08-13 14:20:00|9200.5|9198.5|9200.5|9198.5|9200.5|9198.5|9199.5|9197.5|509
1755095100000|2025-08-13 14:25:00|9201.5|9199.5|9201.5|9199.5|9203|9201|9201.5|9199.5|813
1755095400000|2025-08-13 14:30:00|9200.5|9198.5|9199.5|9197.5|9202.5|9200.5|9198.5|9196.5|745
1755095700000|2025-08-13 14:35:00|9198.5|9196.5|9199.5|9197.5|9199.5|9197.5|9198.5|9196.5|651
1755096000000|2025-08-13 14:40:00|9200.5|9198.5|9201.5|9199.5|9202.5|9200.5|9199.5|9197.5|1023
1755096300000|2025-08-13 14:45:00|9202.5|9200.5|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|1382
1755096600000|2025-08-13 14:50:00|9202.5|9200.5|9204.5|9202.5|9204.5|9202.5|9202.5|9200.5|547
1755096900000|2025-08-13 14:55:00|9203.5|9201.5|9202.5|9200.5|9204.5|9202.5|9202.5|9200.5|849
1755097200000|2025-08-13 15:00:00|9203.5|9201.5|9205.5|9203.5|9205.5|9203.5|9202.5|9200.5|927
1755097500000|2025-08-13 15:05:00|9206.5|9204.5|9206.5|9204.5|9208.5|9206.5|9206.5|9204.5|1211
1755097800000|2025-08-13 15:10:00|9207.5|9205.5|9205.5|9203.5|9207.5|9205.5|9205.5|9203.5|1395
1755098100000|2025-08-13 15:15:00|9206.5|9204.5|9201.5|9199.5|9206.5|9204.5|9200.5|9198.5|2921
1755098400000|2025-08-13 15:20:00|9202.5|9200.5|9199.5|9197.5|9202.5|9200.5|9198.5|9196.5|828
1755098700000|2025-08-13 15:25:00|9198.5|9196.5|9197.5|9195.5|9199.5|9197.5|9197.5|9195.5|691
1755099000000|2025-08-13 15:30:00|9196.5|9194.5|9196.5|9194.5|9197.5|9195.5|9195.5|9193.5|1141
1755099300000|2025-08-13 15:35:00|9197|9195|9199.5|9197.5|9199.5|9197.5|9196.5|9194.5|650
1755099600000|2025-08-13 15:40:00|9200.5|9198.5|9198.5|9196.5|9200.5|9198.5|9197.5|9195.5|667
1755099900000|2025-08-13 15:45:00|9198|9196|9199.5|9197.5|9199.5|9197.5|9198|9196|244
1755100200000|2025-08-13 15:50:00|9198.5|9196.5|9201.5|9199.5|9201.5|9199.5|9198.5|9196.5|591
1755100500000|2025-08-13 15:55:00|9200.5|9198.5|9200.5|9198.5|9201.5|9199.5|9199.5|9197.5|176
1755100800000|2025-08-13 16:00:00|9201.5|9199.5|9200.5|9198.5|9202.5|9200.5|9200.5|9198.5|436
1755101100000|2025-08-13 16:05:00|9199.5|9197.5|9197.5|9195.5|9199.5|9197.5|9197.5|9195.5|288
1755101400000|2025-08-13 16:10:00|9198.5|9196.5|9200.5|9198.5|9200.5|9198.5|9197.5|9195.5|361
1755101700000|2025-08-13 16:15:00|9199.5|9197.5|9199.5|9197.5|9200.5|9198.5|9199.5|9197.5|87
1755102000000|2025-08-13 16:20:00|9200.5|9198.5|9199.5|9197.5|9200.5|9198.5|9198.5|9196.5|133
1755102300000|2025-08-13 16:25:00|9200.5|9198.5|9199.5|9197.5|9200.5|9198.5|9199.5|9197.5|189
1755102600000|2025-08-13 16:30:00|9200.5|9198.5|9197.5|9195.5|9200.5|9198.5|9197.5|9195.5|370
1755102900000|2025-08-13 16:35:00|9198.5|9196.5|9198.5|9196.5|9198.5|9196.5|9198.5|9196.5|31
1755103200000|2025-08-13 16:40:00|9198|9196|9197.5|9195.5|9198.5|9196.5|9197.5|9195.5|188
1755103500000|2025-08-13 16:45:00|9196.5|9194.5|9195.5|9193.5|9197.5|9195.5|9195.5|9193.5|186
1755103800000|2025-08-13 16:50:00|9196|9194|9196.5|9194.5|9196.5|9194.5|9195.5|9193.5|172
1755104100000|2025-08-13 16:55:00|9196|9194|9195.5|9193.5|9196.5|9194.5|9195.5|9193.5|275
1755154800000|2025-08-14 07:00:00|9205.5|9203.5|9206.5|9204.5|9209.5|9207.5|9202.5|9200.5|1402
1755155100000|2025-08-14 07:05:00|9205.5|9203.5|9205.5|9203.5|9206.5|9204.5|9202.5|9200.5|736
1755155400000|2025-08-14 07:10:00|9204.5|9202.5|9206.5|9204.5|9209.5|9207.5|9202.5|9200.5|1345
1755155700000|2025-08-14 07:15:00|9205.5|9203.5|9210.5|9208.5|9210.5|9208.5|9202.5|9200.5|875
1755156000000|2025-08-14 07:20:00|9211.5|9209.5|9206.5|9204.5|9211.5|9209.5|9206.5|9204.5|1059
1755156300000|2025-08-14 07:25:00|9207|9205|9209.5|9207.5|9210.5|9208.5|9206.5|9204.5|634
1755156600000|2025-08-14 07:30:00|9210.5|9208.5|9209.5|9207.5|9210.5|9208.5|9207.5|9205.5|779
1755156900000|2025-08-14 07:35:00|9209|9207|9212.5|9210.5|9212.5|9210.5|9209|9207|666
1755157200000|2025-08-14 07:40:00|9213.5|9211.5|9212.5|9210.5|9213.5|9211.5|9211.5|9209.5|657
1755157500000|2025-08-14 07:45:00|9213.5|9211.5|9211.5|9209.5|9213.5|9211.5|9209.5|9207.5|580
1755157800000|2025-08-14 07:50:00|9211|9209|9211.5|9209.5|9211.5|9209.5|9208.5|9206.5|542
1755158100000|2025-08-14 07:55:00|9210.5|9208.5|9209.5|9207.5|9210.5|9208.5|9209.5|9207.5|1388
1755158400000|2025-08-14 08:00:00|9208.5|9206.5|9212.5|9210.5|9213.5|9211.5|9207.5|9205.5|911
1755158700000|2025-08-14 08:05:00|9211.5|9209.5|9211.5|9209.5|9213.5|9211.5|9209.5|9207.5|933
1755159000000|2025-08-14 08:10:00|9211|9209|9210.5|9208.5|9211.5|9209.5|9210.5|9208.5|193
1755159300000|2025-08-14 08:15:00|9210|9208|9209.5|9207.5|9211.5|9209.5|9209.5|9207.5|462
1755159600000|2025-08-14 08:20:00|9210.5|9208.5|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|934
1755159900000|2025-08-14 08:25:00|9206.5|9204.5|9214.5|9212.5|9214.5|9212.5|9206.5|9204.5|964
1755160200000|2025-08-14 08:30:00|9215.5|9213.5|9213.5|9211.5|9215.5|9213.5|9212.5|9210.5|577
1755160500000|2025-08-14 08:35:00|9212.5|9210.5|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|372
1755160800000|2025-08-14 08:40:00|9208.5|9206.5|9210.5|9208.5|9210.5|9208.5|9208.5|9206.5|436
1755161100000|2025-08-14 08:45:00|9211.5|9209.5|9210.5|9208.5|9212.5|9210.5|9210.5|9208.5|656
1755161400000|2025-08-14 08:50:00|9211.5|9209.5|9214.5|9212.5|9214.5|9212.5|9210.5|9208.5|356
1755161700000|2025-08-14 08:55:00|9213.5|9211.5|9211.5|9209.5|9213.5|9211.5|9211.5|9209.5|471
1755162000000|2025-08-14 09:00:00|9212|9210|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|289
1755162300000|2025-08-14 09:05:00|9211.5|9209.5|9209.5|9207.5|9211.5|9209.5|9209|9207|1157
1755162600000|2025-08-14 09:10:00|9209|9207|9210.5|9208.5|9213.5|9211.5|9209|9207|316
1755162900000|2025-08-14 09:15:00|9211|9209|9207.5|9205.5|9211.5|9209.5|9205.5|9203.5|1025
1755163200000|2025-08-14 09:20:00|9208.5|9206.5|9206.5|9204.5|9208.5|9206.5|9206.5|9204.5|454
1755163500000|2025-08-14 09:25:00|9207|9205|9206.5|9204.5|9207|9205|9205.5|9203.5|430
1755163800000|2025-08-14 09:30:00|9207|9205|9208.5|9206.5|9208.5|9206.5|9205.5|9203.5|684
1755164100000|2025-08-14 09:35:00|9207.5|9205.5|9203.5|9201.5|9208.5|9206.5|9203.5|9201.5|660
1755164400000|2025-08-14 09:40:00|9204.5|9202.5|9203.5|9201.5|9205.5|9203.5|9203|9201|694
1755164700000|2025-08-14 09:45:00|9203|9201|9203.5|9201.5|9203.5|9201.5|9202.5|9200.5|391
1755165000000|2025-08-14 09:50:00|9203|9201|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|467
1755165300000|2025-08-14 09:55:00|9200.5|9198.5|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|560
1755165600000|2025-08-14 10:00:00|9200|9198|9198|9196|9200|9198|9197.5|9195.5|782
1755165900000|2025-08-14 10:05:00|9197.5|9195.5|9198.5|9196.5|9199.5|9197.5|9196.5|9194.5|623
1755166200000|2025-08-14 10:10:00|9199|9197|9200.5|9198.5|9200.5|9198.5|9198.5|9196.5|459
1755166500000|2025-08-14 10:15:00|9201.5|9199.5|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|457
1755166800000|2025-08-14 10:20:00|9198.5|9196.5|9200.5|9198.5|9200.5|9198.5|9197.5|9195.5|270
1755167100000|2025-08-14 10:25:00|9201|9199|9205.5|9203.5|9205.5|9203.5|9200.5|9198.5|705
1755167400000|2025-08-14 10:30:00|9204.5|9202.5|9207.5|9205.5|9208.5|9206.5|9204.5|9202.5|793
1755167700000|2025-08-14 10:35:00|9206.5|9204.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|460
1755168000000|2025-08-14 10:40:00|9206.5|9204.5|9204.5|9202.5|9206.5|9204.5|9203.5|9201.5|555
1755168300000|2025-08-14 10:45:00|9203.5|9201.5|9205.5|9203.5|9206.5|9204.5|9203.5|9201.5|258
1755168600000|2025-08-14 10:50:00|9206|9204|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|443
1755168900000|2025-08-14 10:55:00|9204.5|9202.5|9206.5|9204.5|9206.5|9204.5|9204.5|9202.5|336
1755169200000|2025-08-14 11:00:00|9206|9204|9208.5|9206.5|9208.5|9206.5|9205.5|9203.5|447
1755169500000|2025-08-14 11:05:00|9209|9207|9209.5|9207.5|9209.5|9207.5|9207.5|9205.5|326
1755169800000|2025-08-14 11:10:00|9208.5|9206.5|9210.5|9208.5|9210.5|9208.5|9208.5|9206.5|1306
1755170100000|2025-08-14 11:15:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|384
1755170400000|2025-08-14 11:20:00|9209.5|9207.5|9209.5|9207.5|9209.5|9207.5|9209|9207|281
1755170700000|2025-08-14 11:25:00|9209|9207|9209.5|9207.5|9210|9208|9208.5|9206.5|203
1755171000000|2025-08-14 11:30:00|9209|9207|9206.5|9204.5|9209|9207|9204.5|9202.5|639
1755171300000|2025-08-14 11:35:00|9205.5|9203.5|9203.5|9201.5|9206.5|9204.5|9203.5|9201.5|531
1755171600000|2025-08-14 11:40:00|9202.5|9200.5|9205.5|9203.5|9205.5|9203.5|9202.5|9200.5|594
1755171900000|2025-08-14 11:45:00|9205|9203|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|614
1755172200000|2025-08-14 11:50:00|9206.5|9204.5|9207.5|9205.5|9207.5|9205.5|9205.5|9203.5|446
1755172500000|2025-08-14 11:55:00|9208.5|9206.5|9207.5|9205.5|9209.5|9207.5|9207.5|9205.5|627
1755172800000|2025-08-14 12:00:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|466
1755173100000|2025-08-14 12:05:00|9207.5|9205.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|327
1755173400000|2025-08-14 12:10:00|9207|9205|9208.5|9206.5|9209.5|9207.5|9207|9205|191
1755173700000|2025-08-14 12:15:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|316
1755174000000|2025-08-14 12:20:00|9209.5|9207.5|9209|9207|9209.5|9207.5|9206.5|9204.5|932
1755174300000|2025-08-14 12:25:00|9209.5|9207.5|9207.5|9205.5|9209.5|9207.5|9207|9205|849
1755174600000|2025-08-14 12:30:00|9203|9201|9186.5|9184.5|9203|9201|9179.5|9177.5|4271
1755174900000|2025-08-14 12:35:00|9186|9184|9189.5|9187.5|9192.5|9190.5|9185.5|9183.5|2883
1755175200000|2025-08-14 12:40:00|9188.5|9186.5|9190.5|9188.5|9191.5|9189.5|9184.5|9182.5|1484
1755175500000|2025-08-14 12:45:00|9189.5|9187.5|9193.5|9191.5|9194.5|9192.5|9188.5|9186.5|800
1755175800000|2025-08-14 12:50:00|9192.5|9190.5|9187.5|9185.5|9196.5|9194.5|9187.5|9185.5|1082
1755176100000|2025-08-14 12:55:00|9186.5|9184.5|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|1480
1755176400000|2025-08-14 13:00:00|9183|9181|9181.5|9179.5|9185.5|9183.5|9180.5|9178.5|1316
1755176700000|2025-08-14 13:05:00|9181|9179|9180.5|9178.5|9182.5|9180.5|9178.5|9176.5|1573
1755177000000|2025-08-14 13:10:00|9179.5|9177.5|9181.5|9179.5|9186.5|9184.5|9179.5|9177.5|915
1755177300000|2025-08-14 13:15:00|9182.5|9180.5|9178.5|9176.5|9182.5|9180.5|9178.5|9176.5|1092
1755177600000|2025-08-14 13:20:00|9177.5|9175.5|9179.5|9177.5|9181.5|9179.5|9176.5|9174.5|1485
1755177900000|2025-08-14 13:25:00|9178.5|9176.5|9176.5|9174.5|9179.5|9177.5|9175.5|9173.5|1243
1755178200000|2025-08-14 13:30:00|9175.5|9173.5|9173.5|9171.5|9177.5|9175.5|9172.5|9170.5|1800
1755178500000|2025-08-14 13:35:00|9174.5|9172.5|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|1429
1755178800000|2025-08-14 13:40:00|9175|9173|9174.5|9172.5|9175.5|9173.5|9171.5|9169.5|1978
1755179100000|2025-08-14 13:45:00|9173.5|9171.5|9173.5|9171.5|9173.5|9171.5|9171.5|9169.5|1167
1755179400000|2025-08-14 13:50:00|9172.5|9170.5|9175.5|9173.5|9175.5|9173.5|9172.5|9170.5|757
1755179700000|2025-08-14 13:55:00|9174.5|9172.5|9174.5|9172.5|9175.5|9173.5|9172.5|9170.5|908
1755180000000|2025-08-14 14:00:00|9175.5|9173.5|9169.5|9167.5|9176.5|9174.5|9169.5|9167.5|2217
1755180300000|2025-08-14 14:05:00|9170|9168|9174.5|9172.5|9174.5|9172.5|9169.5|9167.5|891
1755180600000|2025-08-14 14:10:00|9173.5|9171.5|9171.5|9169.5|9174.5|9172.5|9170.5|9168.5|1073
1755180900000|2025-08-14 14:15:00|9170.5|9168.5|9172.5|9170.5|9173.5|9171.5|9170.5|9168.5|797
1755181200000|2025-08-14 14:20:00|9171.5|9169.5|9172.5|9170.5|9173|9171|9168.5|9166.5|952
1755181500000|2025-08-14 14:25:00|9173.5|9171.5|9172.5|9170.5|9173.5|9171.5|9171.5|9169.5|933
1755181800000|2025-08-14 14:30:00|9173.5|9171.5|9167.5|9165.5|9173.5|9171.5|9167.5|9165.5|1762
1755182100000|2025-08-14 14:35:00|9166.5|9164.5|9168.5|9166.5|9170.5|9168.5|9166|9164|1275
1755182400000|2025-08-14 14:40:00|9167.5|9165.5|9166.5|9164.5|9168.5|9166.5|9165.5|9163.5|1462
1755182700000|2025-08-14 14:45:00|9165.5|9163.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|999
1755183000000|2025-08-14 14:50:00|9167|9165|9164.5|9162.5|9167.5|9165.5|9164.5|9162.5|807
1755183300000|2025-08-14 14:55:00|9165.5|9163.5|9164.5|9162.5|9165.5|9163.5|9164.5|9162.5|873
1755183600000|2025-08-14 15:00:00|9165.5|9163.5|9161.5|9159.5|9165.5|9163.5|9161.5|9159.5|1612
1755183900000|2025-08-14 15:05:00|9162.5|9160.5|9161.5|9159.5|9162.5|9160.5|9158.5|9156.5|1400
1755184200000|2025-08-14 15:10:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9156.5|9154.5|2396
1755184500000|2025-08-14 15:15:00|9158.5|9156.5|9160.5|9158.5|9163.5|9161.5|9158.5|9156.5|2320
1755184800000|2025-08-14 15:20:00|9161.5|9159.5|9159.5|9157.5|9161.5|9159.5|9158.5|9156.5|1034
1755185100000|2025-08-14 15:25:00|9158.5|9156.5|9156.5|9154.5|9159.5|9157.5|9156.5|9154.5|616
1755185400000|2025-08-14 15:30:00|9157.5|9155.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|952
1755185700000|2025-08-14 15:35:00|9154.5|9152.5|9153.5|9151.5|9155|9153|9153.5|9151.5|627
1755186000000|2025-08-14 15:40:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|539
1755186300000|2025-08-14 15:45:00|9153|9151|9153.5|9151.5|9153.5|9151.5|9151.5|9149.5|1040
1755186600000|2025-08-14 15:50:00|9153|9151|9153.5|9151.5|9154.5|9152.5|9153|9151|788
1755186900000|2025-08-14 15:55:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|666
1755187200000|2025-08-14 16:00:00|9154.5|9152.5|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|531
1755187500000|2025-08-14 16:05:00|9153.5|9151.5|9152.5|9150.5|9153.5|9151.5|9152.5|9150.5|285
1755187800000|2025-08-14 16:10:00|9151.5|9149.5|9153.5|9151.5|9153.5|9151.5|9151|9149|200
1755188100000|2025-08-14 16:15:00|9153|9151|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|319
1755188400000|2025-08-14 16:20:00|9152.5|9150.5|9152.5|9150.5|9152.5|9150.5|9150.5|9148.5|1106
1755188700000|2025-08-14 16:25:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9151.5|9149.5|188
1755189000000|2025-08-14 16:30:00|9152|9150|9152.5|9150.5|9152.5|9150.5|9151|9149|156
1755189300000|2025-08-14 16:35:00|9151.5|9149.5|9153.5|9151.5|9153.5|9151.5|9150.5|9148.5|173
1755189600000|2025-08-14 16:40:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9151.5|9149.5|218
1755189900000|2025-08-14 16:45:00|9154|9152|9154|9152|9155|9153|9153.5|9151.5|153
1755190200000|2025-08-14 16:50:00|9154.5|9152.5|9155.5|9153.5|9155.5|9153.5|9154.5|9152.5|107
1755190500000|2025-08-14 16:55:00|9154.5|9152.5|9156|9154|9156|9154|9154.5|9152.5|502
1755154800000|2025-08-14 07:00:00|9205.5|9203.5|9206.5|9204.5|9209.5|9207.5|9202.5|9200.5|1402
1755155100000|2025-08-14 07:05:00|9205.5|9203.5|9205.5|9203.5|9206.5|9204.5|9202.5|9200.5|736
1755155400000|2025-08-14 07:10:00|9204.5|9202.5|9206.5|9204.5|9209.5|9207.5|9202.5|9200.5|1345
1755155700000|2025-08-14 07:15:00|9205.5|9203.5|9210.5|9208.5|9210.5|9208.5|9202.5|9200.5|875
1755156000000|2025-08-14 07:20:00|9211.5|9209.5|9206.5|9204.5|9211.5|9209.5|9206.5|9204.5|1059
1755156300000|2025-08-14 07:25:00|9207|9205|9209.5|9207.5|9210.5|9208.5|9206.5|9204.5|634
1755156600000|2025-08-14 07:30:00|9210.5|9208.5|9209.5|9207.5|9210.5|9208.5|9207.5|9205.5|779
1755156900000|2025-08-14 07:35:00|9209|9207|9212.5|9210.5|9212.5|9210.5|9209|9207|666
1755157200000|2025-08-14 07:40:00|9213.5|9211.5|9212.5|9210.5|9213.5|9211.5|9211.5|9209.5|657
1755157500000|2025-08-14 07:45:00|9213.5|9211.5|9211.5|9209.5|9213.5|9211.5|9209.5|9207.5|580
1755157800000|2025-08-14 07:50:00|9211|9209|9211.5|9209.5|9211.5|9209.5|9208.5|9206.5|542
1755158100000|2025-08-14 07:55:00|9210.5|9208.5|9209.5|9207.5|9210.5|9208.5|9209.5|9207.5|1388
1755158400000|2025-08-14 08:00:00|9208.5|9206.5|9212.5|9210.5|9213.5|9211.5|9207.5|9205.5|911
1755158700000|2025-08-14 08:05:00|9211.5|9209.5|9211.5|9209.5|9213.5|9211.5|9209.5|9207.5|933
1755159000000|2025-08-14 08:10:00|9211|9209|9210.5|9208.5|9211.5|9209.5|9210.5|9208.5|193
1755159300000|2025-08-14 08:15:00|9210|9208|9209.5|9207.5|9211.5|9209.5|9209.5|9207.5|462
1755159600000|2025-08-14 08:20:00|9210.5|9208.5|9207.5|9205.5|9210.5|9208.5|9206.5|9204.5|934
1755159900000|2025-08-14 08:25:00|9206.5|9204.5|9214.5|9212.5|9214.5|9212.5|9206.5|9204.5|964
1755160200000|2025-08-14 08:30:00|9215.5|9213.5|9213.5|9211.5|9215.5|9213.5|9212.5|9210.5|577
1755160500000|2025-08-14 08:35:00|9212.5|9210.5|9209.5|9207.5|9212.5|9210.5|9208.5|9206.5|372
1755160800000|2025-08-14 08:40:00|9208.5|9206.5|9210.5|9208.5|9210.5|9208.5|9208.5|9206.5|436
1755161100000|2025-08-14 08:45:00|9211.5|9209.5|9210.5|9208.5|9212.5|9210.5|9210.5|9208.5|656
1755161400000|2025-08-14 08:50:00|9211.5|9209.5|9214.5|9212.5|9214.5|9212.5|9210.5|9208.5|356
1755161700000|2025-08-14 08:55:00|9213.5|9211.5|9211.5|9209.5|9213.5|9211.5|9211.5|9209.5|471
1755162000000|2025-08-14 09:00:00|9212|9210|9212.5|9210.5|9214.5|9212.5|9211.5|9209.5|289
1755162300000|2025-08-14 09:05:00|9211.5|9209.5|9209.5|9207.5|9211.5|9209.5|9209|9207|1157
1755162600000|2025-08-14 09:10:00|9209|9207|9210.5|9208.5|9213.5|9211.5|9209|9207|316
1755162900000|2025-08-14 09:15:00|9211|9209|9207.5|9205.5|9211.5|9209.5|9205.5|9203.5|1025
1755163200000|2025-08-14 09:20:00|9208.5|9206.5|9206.5|9204.5|9208.5|9206.5|9206.5|9204.5|454
1755163500000|2025-08-14 09:25:00|9207|9205|9206.5|9204.5|9207|9205|9205.5|9203.5|430
1755163800000|2025-08-14 09:30:00|9207|9205|9208.5|9206.5|9208.5|9206.5|9205.5|9203.5|684
1755164100000|2025-08-14 09:35:00|9207.5|9205.5|9203.5|9201.5|9208.5|9206.5|9203.5|9201.5|660
1755164400000|2025-08-14 09:40:00|9204.5|9202.5|9203.5|9201.5|9205.5|9203.5|9203|9201|694
1755164700000|2025-08-14 09:45:00|9203|9201|9203.5|9201.5|9203.5|9201.5|9202.5|9200.5|391
1755165000000|2025-08-14 09:50:00|9203|9201|9201.5|9199.5|9203.5|9201.5|9200.5|9198.5|467
1755165300000|2025-08-14 09:55:00|9200.5|9198.5|9199.5|9197.5|9201.5|9199.5|9198.5|9196.5|560
1755165600000|2025-08-14 10:00:00|9200|9198|9198|9196|9200|9198|9197.5|9195.5|782
1755165900000|2025-08-14 10:05:00|9197.5|9195.5|9198.5|9196.5|9199.5|9197.5|9196.5|9194.5|623
1755166200000|2025-08-14 10:10:00|9199|9197|9200.5|9198.5|9200.5|9198.5|9198.5|9196.5|459
1755166500000|2025-08-14 10:15:00|9201.5|9199.5|9199.5|9197.5|9201.5|9199.5|9199.5|9197.5|457
1755166800000|2025-08-14 10:20:00|9198.5|9196.5|9200.5|9198.5|9200.5|9198.5|9197.5|9195.5|270
1755167100000|2025-08-14 10:25:00|9201|9199|9205.5|9203.5|9205.5|9203.5|9200.5|9198.5|705
1755167400000|2025-08-14 10:30:00|9204.5|9202.5|9207.5|9205.5|9208.5|9206.5|9204.5|9202.5|793
1755167700000|2025-08-14 10:35:00|9206.5|9204.5|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|460
1755168000000|2025-08-14 10:40:00|9206.5|9204.5|9204.5|9202.5|9206.5|9204.5|9203.5|9201.5|555
1755168300000|2025-08-14 10:45:00|9203.5|9201.5|9205.5|9203.5|9206.5|9204.5|9203.5|9201.5|258
1755168600000|2025-08-14 10:50:00|9206|9204|9205.5|9203.5|9206.5|9204.5|9204.5|9202.5|443
1755168900000|2025-08-14 10:55:00|9204.5|9202.5|9206.5|9204.5|9206.5|9204.5|9204.5|9202.5|336
1755169200000|2025-08-14 11:00:00|9206|9204|9208.5|9206.5|9208.5|9206.5|9205.5|9203.5|447
1755169500000|2025-08-14 11:05:00|9209|9207|9209.5|9207.5|9209.5|9207.5|9207.5|9205.5|326
1755169800000|2025-08-14 11:10:00|9208.5|9206.5|9210.5|9208.5|9210.5|9208.5|9208.5|9206.5|1306
1755170100000|2025-08-14 11:15:00|9209.5|9207.5|9208.5|9206.5|9210.5|9208.5|9208.5|9206.5|384
1755170400000|2025-08-14 11:20:00|9209.5|9207.5|9209.5|9207.5|9209.5|9207.5|9209|9207|281
1755170700000|2025-08-14 11:25:00|9209|9207|9209.5|9207.5|9210|9208|9208.5|9206.5|203
1755171000000|2025-08-14 11:30:00|9209|9207|9206.5|9204.5|9209|9207|9204.5|9202.5|639
1755171300000|2025-08-14 11:35:00|9205.5|9203.5|9203.5|9201.5|9206.5|9204.5|9203.5|9201.5|531
1755171600000|2025-08-14 11:40:00|9202.5|9200.5|9205.5|9203.5|9205.5|9203.5|9202.5|9200.5|594
1755171900000|2025-08-14 11:45:00|9205|9203|9205.5|9203.5|9207.5|9205.5|9204.5|9202.5|614
1755172200000|2025-08-14 11:50:00|9206.5|9204.5|9207.5|9205.5|9207.5|9205.5|9205.5|9203.5|446
1755172500000|2025-08-14 11:55:00|9208.5|9206.5|9207.5|9205.5|9209.5|9207.5|9207.5|9205.5|627
1755172800000|2025-08-14 12:00:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|466
1755173100000|2025-08-14 12:05:00|9207.5|9205.5|9207.5|9205.5|9209.5|9207.5|9206.5|9204.5|327
1755173400000|2025-08-14 12:10:00|9207|9205|9208.5|9206.5|9209.5|9207.5|9207|9205|191
1755173700000|2025-08-14 12:15:00|9208|9206|9208.5|9206.5|9209.5|9207.5|9207.5|9205.5|316
1755174000000|2025-08-14 12:20:00|9209.5|9207.5|9209|9207|9209.5|9207.5|9206.5|9204.5|932
1755174300000|2025-08-14 12:25:00|9209.5|9207.5|9207.5|9205.5|9209.5|9207.5|9207|9205|849
1755174600000|2025-08-14 12:30:00|9203|9201|9186.5|9184.5|9203|9201|9179.5|9177.5|4271
1755174900000|2025-08-14 12:35:00|9186|9184|9189.5|9187.5|9192.5|9190.5|9185.5|9183.5|2883
1755175200000|2025-08-14 12:40:00|9188.5|9186.5|9190.5|9188.5|9191.5|9189.5|9184.5|9182.5|1484
1755175500000|2025-08-14 12:45:00|9189.5|9187.5|9193.5|9191.5|9194.5|9192.5|9188.5|9186.5|800
1755175800000|2025-08-14 12:50:00|9192.5|9190.5|9187.5|9185.5|9196.5|9194.5|9187.5|9185.5|1082
1755176100000|2025-08-14 12:55:00|9186.5|9184.5|9183.5|9181.5|9186.5|9184.5|9182.5|9180.5|1480
1755176400000|2025-08-14 13:00:00|9183|9181|9181.5|9179.5|9185.5|9183.5|9180.5|9178.5|1316
1755176700000|2025-08-14 13:05:00|9181|9179|9180.5|9178.5|9182.5|9180.5|9178.5|9176.5|1573
1755177000000|2025-08-14 13:10:00|9179.5|9177.5|9181.5|9179.5|9186.5|9184.5|9179.5|9177.5|915
1755177300000|2025-08-14 13:15:00|9182.5|9180.5|9178.5|9176.5|9182.5|9180.5|9178.5|9176.5|1092
1755177600000|2025-08-14 13:20:00|9177.5|9175.5|9179.5|9177.5|9181.5|9179.5|9176.5|9174.5|1485
1755177900000|2025-08-14 13:25:00|9178.5|9176.5|9176.5|9174.5|9179.5|9177.5|9175.5|9173.5|1243
1755178200000|2025-08-14 13:30:00|9175.5|9173.5|9173.5|9171.5|9177.5|9175.5|9172.5|9170.5|1800
1755178500000|2025-08-14 13:35:00|9174.5|9172.5|9174.5|9172.5|9177.5|9175.5|9173.5|9171.5|1429
1755178800000|2025-08-14 13:40:00|9175|9173|9174.5|9172.5|9175.5|9173.5|9171.5|9169.5|1978
1755179100000|2025-08-14 13:45:00|9173.5|9171.5|9173.5|9171.5|9173.5|9171.5|9171.5|9169.5|1167
1755179400000|2025-08-14 13:50:00|9172.5|9170.5|9175.5|9173.5|9175.5|9173.5|9172.5|9170.5|757
1755179700000|2025-08-14 13:55:00|9174.5|9172.5|9174.5|9172.5|9175.5|9173.5|9172.5|9170.5|908
1755180000000|2025-08-14 14:00:00|9175.5|9173.5|9169.5|9167.5|9176.5|9174.5|9169.5|9167.5|2217
1755180300000|2025-08-14 14:05:00|9170|9168|9174.5|9172.5|9174.5|9172.5|9169.5|9167.5|891
1755180600000|2025-08-14 14:10:00|9173.5|9171.5|9171.5|9169.5|9174.5|9172.5|9170.5|9168.5|1073
1755180900000|2025-08-14 14:15:00|9170.5|9168.5|9172.5|9170.5|9173.5|9171.5|9170.5|9168.5|797
1755181200000|2025-08-14 14:20:00|9171.5|9169.5|9172.5|9170.5|9173|9171|9168.5|9166.5|952
1755181500000|2025-08-14 14:25:00|9173.5|9171.5|9172.5|9170.5|9173.5|9171.5|9171.5|9169.5|933
1755181800000|2025-08-14 14:30:00|9173.5|9171.5|9167.5|9165.5|9173.5|9171.5|9167.5|9165.5|1762
1755182100000|2025-08-14 14:35:00|9166.5|9164.5|9168.5|9166.5|9170.5|9168.5|9166|9164|1275
1755182400000|2025-08-14 14:40:00|9167.5|9165.5|9166.5|9164.5|9168.5|9166.5|9165.5|9163.5|1462
1755182700000|2025-08-14 14:45:00|9165.5|9163.5|9166.5|9164.5|9167.5|9165.5|9165.5|9163.5|999
1755183000000|2025-08-14 14:50:00|9167|9165|9164.5|9162.5|9167.5|9165.5|9164.5|9162.5|807
1755183300000|2025-08-14 14:55:00|9165.5|9163.5|9164.5|9162.5|9165.5|9163.5|9164.5|9162.5|873
1755183600000|2025-08-14 15:00:00|9165.5|9163.5|9161.5|9159.5|9165.5|9163.5|9161.5|9159.5|1612
1755183900000|2025-08-14 15:05:00|9162.5|9160.5|9161.5|9159.5|9162.5|9160.5|9158.5|9156.5|1400
1755184200000|2025-08-14 15:10:00|9160.5|9158.5|9159.5|9157.5|9160.5|9158.5|9156.5|9154.5|2396
1755184500000|2025-08-14 15:15:00|9158.5|9156.5|9160.5|9158.5|9163.5|9161.5|9158.5|9156.5|2320
1755184800000|2025-08-14 15:20:00|9161.5|9159.5|9159.5|9157.5|9161.5|9159.5|9158.5|9156.5|1034
1755185100000|2025-08-14 15:25:00|9158.5|9156.5|9156.5|9154.5|9159.5|9157.5|9156.5|9154.5|616
1755185400000|2025-08-14 15:30:00|9157.5|9155.5|9155.5|9153.5|9158.5|9156.5|9155.5|9153.5|952
1755185700000|2025-08-14 15:35:00|9154.5|9152.5|9153.5|9151.5|9155|9153|9153.5|9151.5|627
1755186000000|2025-08-14 15:40:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|539
1755186300000|2025-08-14 15:45:00|9153|9151|9153.5|9151.5|9153.5|9151.5|9151.5|9149.5|1040
1755186600000|2025-08-14 15:50:00|9153|9151|9153.5|9151.5|9154.5|9152.5|9153|9151|788
1755186900000|2025-08-14 15:55:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|666
1755187200000|2025-08-14 16:00:00|9154.5|9152.5|9152.5|9150.5|9154.5|9152.5|9152.5|9150.5|531
1755187500000|2025-08-14 16:05:00|9153.5|9151.5|9152.5|9150.5|9153.5|9151.5|9152.5|9150.5|285
1755187800000|2025-08-14 16:10:00|9151.5|9149.5|9153.5|9151.5|9153.5|9151.5|9151|9149|200
1755188100000|2025-08-14 16:15:00|9153|9151|9153.5|9151.5|9154.5|9152.5|9152.5|9150.5|319
1755188400000|2025-08-14 16:20:00|9152.5|9150.5|9152.5|9150.5|9152.5|9150.5|9150.5|9148.5|1106
1755188700000|2025-08-14 16:25:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9151.5|9149.5|188
1755189000000|2025-08-14 16:30:00|9152|9150|9152.5|9150.5|9152.5|9150.5|9151|9149|156
1755189300000|2025-08-14 16:35:00|9151.5|9149.5|9153.5|9151.5|9153.5|9151.5|9150.5|9148.5|173
1755189600000|2025-08-14 16:40:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9151.5|9149.5|218
1755189900000|2025-08-14 16:45:00|9154|9152|9154|9152|9155|9153|9153.5|9151.5|153
1755190200000|2025-08-14 16:50:00|9154.5|9152.5|9155.5|9153.5|9155.5|9153.5|9154.5|9152.5|107
1755190500000|2025-08-14 16:55:00|9154.5|9152.5|9156|9154|9156|9154|9154.5|9152.5|502
1755241200000|2025-08-15 07:00:00|9161.5|9159.5|9157.5|9155.5|9163.5|9161.5|9157.5|9155.5|938
1755241500000|2025-08-15 07:05:00|9157|9155|9152.5|9150.5|9159.5|9157.5|9150.5|9148.5|1115
1755241800000|2025-08-15 07:10:00|9153.5|9151.5|9155.5|9153.5|9156.5|9154.5|9151.5|9149.5|1115
1755242100000|2025-08-15 07:15:00|9156.5|9154.5|9155.5|9153.5|9158.5|9156.5|9152.5|9150.5|998
1755242400000|2025-08-15 07:20:00|9156.5|9154.5|9153.5|9151.5|9158.5|9156.5|9153.5|9151.5|759
1755242700000|2025-08-15 07:25:00|9152.5|9150.5|9146|9144|9154.5|9152.5|9146|9144|646
1755243000000|2025-08-15 07:30:00|9145.5|9143.5|9148.5|9146.5|9148.5|9146.5|9144.5|9142.5|1346
1755243300000|2025-08-15 07:35:00|9149.5|9147.5|9150.5|9148.5|9152.5|9150.5|9147.5|9145.5|1156
1755243600000|2025-08-15 07:40:00|9151.5|9149.5|9151.5|9149.5|9152.5|9150.5|9150.5|9148.5|756
1755243900000|2025-08-15 07:45:00|9152.5|9150.5|9149.5|9147.5|9152.5|9150.5|9149.5|9147.5|581
1755244200000|2025-08-15 07:50:00|9148.5|9146.5|9154.5|9152.5|9154.5|9152.5|9148.5|9146.5|643
1755244500000|2025-08-15 07:55:00|9153.5|9151.5|9153.5|9151.5|9156.5|9154.5|9152.5|9150.5|989
1755244800000|2025-08-15 08:00:00|9154.5|9152.5|9152.5|9150.5|9154.5|9152.5|9150.5|9148.5|613
1755245100000|2025-08-15 08:05:00|9152|9150|9153.5|9151.5|9153.5|9151.5|9149|9147|881
1755245400000|2025-08-15 08:10:00|9152.5|9150.5|9153.5|9151.5|9154.5|9152.5|9150.5|9148.5|548
1755245700000|2025-08-15 08:15:00|9152.5|9150.5|9151.5|9149.5|9152.5|9150.5|9151.5|9149.5|403
1755246000000|2025-08-15 08:20:00|9152|9150|9148.5|9146.5|9152|9150|9148.5|9146.5|302
1755246300000|2025-08-15 08:25:00|9147.5|9145.5|9149.5|9147.5|9151.5|9149.5|9147.5|9145.5|553
1755246600000|2025-08-15 08:30:00|9148.5|9146.5|9147.5|9145.5|9148.5|9146.5|9145.5|9143.5|474
1755246900000|2025-08-15 08:35:00|9147|9145|9145.5|9143.5|9147.5|9145.5|9145.5|9143.5|559
1755247200000|2025-08-15 08:40:00|9146|9144|9146.5|9144.5|9147.5|9145.5|9144.5|9142.5|261
1755247500000|2025-08-15 08:45:00|9145.5|9143.5|9146.5|9144.5|9146.5|9144.5|9144.5|9142.5|422
1755247800000|2025-08-15 08:50:00|9147.5|9145.5|9149.5|9147.5|9149.5|9147.5|9146.5|9144.5|284
1755248100000|2025-08-15 08:55:00|9150.5|9148.5|9148.5|9146.5|9150.5|9148.5|9147.5|9145.5|447
1755248400000|2025-08-15 09:00:00|9147.5|9145.5|9146.5|9144.5|9147.5|9145.5|9145.5|9143.5|401
1755248700000|2025-08-15 09:05:00|9145.5|9143.5|9142.5|9140.5|9146.5|9144.5|9142.5|9140.5|338
1755249000000|2025-08-15 09:10:00|9141.5|9139.5|9139.5|9137.5|9142.5|9140.5|9139.5|9137.5|896
1755249300000|2025-08-15 09:15:00|9140.5|9138.5|9138.5|9136.5|9142.5|9140.5|9138|9136|1031
1755249600000|2025-08-15 09:20:00|9138|9136|9139.5|9137.5|9141.5|9139.5|9137.5|9135.5|1150
1755249900000|2025-08-15 09:25:00|9140.5|9138.5|9136.5|9134.5|9140.5|9138.5|9136.5|9134.5|539
1755250200000|2025-08-15 09:30:00|9135.5|9133.5|9134.5|9132.5|9135.5|9133.5|9133.5|9131.5|467
1755250500000|2025-08-15 09:35:00|9133.5|9131.5|9134.5|9132.5|9134.5|9132.5|9132.5|9130.5|448
1755250800000|2025-08-15 09:40:00|9134|9132|9130.5|9128.5|9134.5|9132.5|9130|9128|778
1755251100000|2025-08-15 09:45:00|9130|9128|9129.5|9127.5|9131.5|9129.5|9129.5|9127.5|771
1755251400000|2025-08-15 09:50:00|9130.5|9128.5|9125.5|9123.5|9130.5|9128.5|9124.5|9122.5|1164
1755251700000|2025-08-15 09:55:00|9125|9123|9125.5|9123.5|9126.5|9124.5|9124.5|9122.5|666
1755252000000|2025-08-15 10:00:00|9127.5|9125.5|9127.5|9125.5|9129.5|9127.5|9125.5|9123.5|1964
1755252300000|2025-08-15 10:05:00|9126.5|9124.5|9128.5|9126.5|9128.5|9126.5|9124.5|9122.5|893
1755252600000|2025-08-15 10:10:00|9127.5|9125.5|9124.5|9122.5|9127.5|9125.5|9124.5|9122.5|602
1755252900000|2025-08-15 10:15:00|9123.5|9121.5|9122.5|9120.5|9123.5|9121.5|9119.5|9117.5|1866
1755253200000|2025-08-15 10:20:00|9123.5|9121.5|9127.5|9125.5|9127.5|9125.5|9123.5|9121.5|1164
1755253500000|2025-08-15 10:25:00|9128.5|9126.5|9128.5|9126.5|9128.5|9126.5|9127.5|9125.5|1039
1755253800000|2025-08-15 10:30:00|9127.5|9125.5|9127.5|9125.5|9127.5|9125.5|9125.5|9123.5|642
1755254100000|2025-08-15 10:35:00|9126.5|9124.5|9128.5|9126.5|9128.5|9126.5|9126.5|9124.5|538
1755254400000|2025-08-15 10:40:00|9129.5|9127.5|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|390
1755254700000|2025-08-15 10:45:00|9128.5|9126.5|9130.5|9128.5|9130.5|9128.5|9127.5|9125.5|551
1755255000000|2025-08-15 10:50:00|9129.5|9127.5|9126.5|9124.5|9129.5|9127.5|9124|9122|1075
1755255300000|2025-08-15 10:55:00|9125.5|9123.5|9126.5|9124.5|9126.5|9124.5|9124.5|9122.5|515
1755255600000|2025-08-15 11:00:00|9125.5|9123.5|9131.5|9129.5|9131.5|9129.5|9124.5|9122.5|668
1755255900000|2025-08-15 11:05:00|9131|9129|9131.5|9129.5|9132.5|9130.5|9130|9128|715
1755256200000|2025-08-15 11:10:00|9132.5|9130.5|9132.5|9130.5|9132.5|9130.5|9130.5|9128.5|732
1755256500000|2025-08-15 11:15:00|9131.5|9129.5|9129.5|9127.5|9132.5|9130.5|9127.5|9125.5|594
1755256800000|2025-08-15 11:20:00|9130.5|9128.5|9130.5|9128.5|9131.5|9129.5|9130.5|9128.5|436
1755257100000|2025-08-15 11:25:00|9129.5|9127.5|9130.5|9128.5|9130.5|9128.5|9128.5|9126.5|446
1755257400000|2025-08-15 11:30:00|9132.5|9130.5|9129.5|9127.5|9132.5|9130.5|9128.5|9126.5|916
1755257700000|2025-08-15 11:35:00|9130.5|9128.5|9128.5|9126.5|9131.5|9129.5|9128.5|9126.5|524
1755258000000|2025-08-15 11:40:00|9129.5|9127.5|9128.5|9126.5|9131.5|9129.5|9128.5|9126.5|264
1755258300000|2025-08-15 11:45:00|9129.5|9127.5|9129.5|9127.5|9129.5|9127.5|9128.5|9126.5|309
1755258600000|2025-08-15 11:50:00|9128.5|9126.5|9124|9122|9128.5|9126.5|9124|9122|455
1755258900000|2025-08-15 11:55:00|9124.5|9122.5|9124.5|9122.5|9126.5|9124.5|9123.5|9121.5|403
1755259200000|2025-08-15 12:00:00|9125.5|9123.5|9128.5|9126.5|9129.5|9127.5|9125.5|9123.5|556
1755259500000|2025-08-15 12:05:00|9127.5|9125.5|9127.5|9125.5|9129.5|9127.5|9126.5|9124.5|654
1755259800000|2025-08-15 12:10:00|9128|9126|9127.5|9125.5|9128|9126|9124.5|9122.5|282
1755260100000|2025-08-15 12:15:00|9128.5|9126.5|9127.5|9125.5|9128.5|9126.5|9124.5|9122.5|498
1755260400000|2025-08-15 12:20:00|9128.5|9126.5|9125.5|9123.5|9129.5|9127.5|9125.5|9123.5|1040
1755260700000|2025-08-15 12:25:00|9124.5|9122.5|9123|9121|9125|9123|9121.5|9119.5|712
1755261000000|2025-08-15 12:30:00|9124.5|9122.5|9120.5|9118.5|9125.5|9123.5|9117.5|9115.5|1823
1755261300000|2025-08-15 12:35:00|9121.5|9119.5|9130.5|9128.5|9132.5|9130.5|9119.5|9117.5|2079
1755261600000|2025-08-15 12:40:00|9131.5|9129.5|9134.5|9132.5|9135.5|9133.5|9129.5|9127.5|2440
1755261900000|2025-08-15 12:45:00|9133.5|9131.5|9127.5|9125.5|9134.5|9132.5|9127.5|9125.5|904
1755262200000|2025-08-15 12:50:00|9128.5|9126.5|9125.5|9123.5|9130.5|9128.5|9124|9122|764
1755262500000|2025-08-15 12:55:00|9124.5|9122.5|9129.5|9127.5|9131.5|9129.5|9124.5|9122.5|819
1755262800000|2025-08-15 13:00:00|9130.5|9128.5|9133.5|9131.5|9135|9133|9130|9128|988
1755263100000|2025-08-15 13:05:00|9132.5|9130.5|9127.5|9125.5|9133.5|9131.5|9127.5|9125.5|518
1755263400000|2025-08-15 13:10:00|9127|9125|9122|9120|9127.5|9125.5|9121.5|9119.5|815
1755263700000|2025-08-15 13:15:00|9121.5|9119.5|9118.5|9116.5|9122.5|9120.5|9117.5|9115.5|719
1755264000000|2025-08-15 13:20:00|9119.5|9117.5|9116.5|9114.5|9120.5|9118.5|9115.5|9113.5|610
1755264300000|2025-08-15 13:25:00|9115.5|9113.5|9110.5|9108.5|9115.5|9113.5|9110.5|9108.5|1368
1755264600000|2025-08-15 13:30:00|9111.5|9109.5|9103.5|9101.5|9111.5|9109.5|9103|9101|2121
1755264900000|2025-08-15 13:35:00|9102.5|9100.5|9113.5|9111.5|9113.5|9111.5|9099.5|9097.5|3832
1755265200000|2025-08-15 13:40:00|9113|9111|9112.5|9110.5|9113|9111|9108.5|9106.5|860
1755265500000|2025-08-15 13:45:00|9111.5|9109.5|9113.5|9111.5|9114.5|9112.5|9111.5|9109.5|907
1755265800000|2025-08-15 13:50:00|9112.5|9110.5|9114.5|9112.5|9115.5|9113.5|9112.5|9110.5|957
1755266100000|2025-08-15 13:55:00|9113.5|9111.5|9112.5|9110.5|9113.5|9111.5|9110.5|9108.5|685
1755266400000|2025-08-15 14:00:00|9111|9109|9114.5|9112.5|9115.5|9113.5|9108.5|9106.5|1196
1755266700000|2025-08-15 14:05:00|9114|9112|9112.5|9110.5|9115.5|9113.5|9110.5|9108.5|871
1755267000000|2025-08-15 14:10:00|9113.5|9111.5|9112.5|9110.5|9114.5|9112.5|9110.5|9108.5|1396
1755267300000|2025-08-15 14:15:00|9113|9111|9110.5|9108.5|9113.5|9111.5|9108.5|9106.5|780
1755267600000|2025-08-15 14:20:00|9110|9108|9110.5|9108.5|9111.5|9109.5|9107.5|9105.5|491
1755267900000|2025-08-15 14:25:00|9110|9108|9110.5|9108.5|9112.5|9110.5|9109.5|9107.5|849
1755268200000|2025-08-15 14:30:00|9109.5|9107.5|9111.5|9109.5|9111.5|9109.5|9107.5|9105.5|755
1755268500000|2025-08-15 14:35:00|9110.5|9108.5|9113.5|9111.5|9113.5|9111.5|9110.5|9108.5|861
1755268800000|2025-08-15 14:40:00|9112.5|9110.5|9114.5|9112.5|9116.5|9114.5|9112.5|9110.5|990
1755269100000|2025-08-15 14:45:00|9115.5|9113.5|9113.5|9111.5|9115.5|9113.5|9112.5|9110.5|700
1755269400000|2025-08-15 14:50:00|9114.5|9112.5|9116.5|9114.5|9116.5|9114.5|9112.5|9110.5|914
1755269700000|2025-08-15 14:55:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9112.5|9110.5|1370
1755270000000|2025-08-15 15:00:00|9114.5|9112.5|9108.5|9106.5|9114.5|9112.5|9108.5|9106.5|313
1755270300000|2025-08-15 15:05:00|9109.5|9107.5|9110.5|9108.5|9111.5|9109.5|9108.5|9106.5|660
1755270600000|2025-08-15 15:10:00|9111|9109|9111.5|9109.5|9111.5|9109.5|9109.5|9107.5|2298
1755270900000|2025-08-15 15:15:00|9110.5|9108.5|9110.5|9108.5|9110.5|9108.5|9108.5|9106.5|850
1755271200000|2025-08-15 15:20:00|9109.5|9107.5|9108.5|9106.5|9110.5|9108.5|9108.5|9106.5|306
1755271500000|2025-08-15 15:25:00|9108|9106|9107.5|9105.5|9108.5|9106.5|9106.5|9104.5|1173
1755271800000|2025-08-15 15:30:00|9108.5|9106.5|9108.5|9106.5|9111.5|9109.5|9108.5|9106.5|1583
1755272100000|2025-08-15 15:35:00|9109|9107|9103.5|9101.5|9109.5|9107.5|9103.5|9101.5|1454
1755272400000|2025-08-15 15:40:00|9104.5|9102.5|9102.5|9100.5|9104.5|9102.5|9101.5|9099.5|539
1755272700000|2025-08-15 15:45:00|9103.5|9101.5|9100.5|9098.5|9103.5|9101.5|9100.5|9098.5|541
1755273000000|2025-08-15 15:50:00|9099.5|9097.5|9097.5|9095.5|9099.5|9097.5|9096.5|9094.5|1073
1755273300000|2025-08-15 15:55:00|9096.5|9094.5|9097.5|9095.5|9098.5|9096.5|9096.5|9094.5|415
1755273600000|2025-08-15 16:00:00|9098.5|9096.5|9098.5|9096.5|9098.5|9096.5|9097.5|9095.5|260
1755273900000|2025-08-15 16:05:00|9097.5|9095.5|9097.5|9095.5|9097.5|9095.5|9094.5|9092.5|528
1755274200000|2025-08-15 16:10:00|9096.5|9094.5|9097.5|9095.5|9098.5|9096.5|9096.5|9094.5|476
1755274500000|2025-08-15 16:15:00|9096.5|9094.5|9095.5|9093.5|9096.5|9094.5|9094.5|9092.5|182
1755274800000|2025-08-15 16:20:00|9095|9093|9097.5|9095.5|9097.5|9095.5|9093.5|9091.5|525
1755275100000|2025-08-15 16:25:00|9098|9096|9097.5|9095.5|9098.5|9096.5|9096.5|9094.5|330
1755275400000|2025-08-15 16:30:00|9096.5|9094.5|9097.5|9095.5|9097.5|9095.5|9096.5|9094.5|101
1755275700000|2025-08-15 16:35:00|9096.5|9094.5|9095.5|9093.5|9096.5|9094.5|9094.5|9092.5|738
1755276000000|2025-08-15 16:40:00|9096.5|9094.5|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|334
1755276300000|2025-08-15 16:45:00|9093.5|9091.5|9093.5|9091.5|9094.5|9092.5|9093.5|9091.5|224
1755276600000|2025-08-15 16:50:00|9094.5|9092.5|9093.5|9091.5|9094.5|9092.5|9093.5|9091.5|370
1755276900000|2025-08-15 16:55:00|9093|9091|9093|9091|9093.5|9091.5|9092.5|9090.5|473
1755500400000|2025-08-18 07:00:00|9103.5|9101.5|9115.5|9113.5|9115.5|9113.5|9102|9100|2060
1755500700000|2025-08-18 07:05:00|9114.5|9112.5|9118.5|9116.5|9118.5|9116.5|9111.5|9109.5|1090
1755501000000|2025-08-18 07:10:00|9117.5|9115.5|9121.5|9119.5|9122.5|9120.5|9116.5|9114.5|1243
1755501300000|2025-08-18 07:15:00|9120.5|9118.5|9122.5|9120.5|9122.5|9120.5|9119.5|9117.5|1194
1755501600000|2025-08-18 07:20:00|9123.5|9121.5|9121.5|9119.5|9124.5|9122.5|9120.5|9118.5|760
1755501900000|2025-08-18 07:25:00|9122|9120|9120.5|9118.5|9123.5|9121.5|9119.5|9117.5|542
1755502200000|2025-08-18 07:30:00|9121.5|9119.5|9121.5|9119.5|9122.5|9120.5|9116.5|9114.5|1010
1755502500000|2025-08-18 07:35:00|9120.5|9118.5|9120.5|9118.5|9122.5|9120.5|9118.5|9116.5|552
1755502800000|2025-08-18 07:40:00|9121.5|9119.5|9121.5|9119.5|9123.5|9121.5|9121|9119|402
1755503100000|2025-08-18 07:45:00|9122.5|9120.5|9126.5|9124.5|9127.5|9125.5|9122.5|9120.5|805
1755503400000|2025-08-18 07:50:00|9127.5|9125.5|9128.5|9126.5|9132.5|9130.5|9127.5|9125.5|1160
1755503700000|2025-08-18 07:55:00|9127.5|9125.5|9128.5|9126.5|9129.5|9127.5|9125.5|9123.5|595
1755504000000|2025-08-18 08:00:00|9127.5|9125.5|9127.5|9125.5|9130.5|9128.5|9127.5|9125.5|779
1755504300000|2025-08-18 08:05:00|9128|9126|9127.5|9125.5|9128.5|9126.5|9127.5|9125.5|590
1755504600000|2025-08-18 08:10:00|9128.5|9126.5|9128.5|9126.5|9128.5|9126.5|9126.5|9124.5|467
1755504900000|2025-08-18 08:15:00|9127.5|9125.5|9127.5|9125.5|9128.5|9126.5|9127.5|9125.5|342
1755505200000|2025-08-18 08:20:00|9126.5|9124.5|9127|9125|9128|9126|9126.5|9124.5|481
1755505500000|2025-08-18 08:25:00|9126.5|9124.5|9128.5|9126.5|9129.5|9127.5|9126.5|9124.5|200
1755505800000|2025-08-18 08:30:00|9127.5|9125.5|9126.5|9124.5|9128.5|9126.5|9126.5|9124.5|574
1755506100000|2025-08-18 08:35:00|9127.5|9125.5|9124.5|9122.5|9127.5|9125.5|9124.5|9122.5|457
1755506400000|2025-08-18 08:40:00|9125.5|9123.5|9126.5|9124.5|9126.5|9124.5|9124.5|9122.5|576
1755506700000|2025-08-18 08:45:00|9127|9125|9125.5|9123.5|9127.5|9125.5|9125.5|9123.5|273
1755507000000|2025-08-18 08:50:00|9126|9124|9124.5|9122.5|9126|9124|9123.5|9121.5|939
1755507300000|2025-08-18 08:55:00|9123.5|9121.5|9125.5|9123.5|9125.5|9123.5|9123.5|9121.5|322
1755507600000|2025-08-18 09:00:00|9124.5|9122.5|9125|9123|9125.5|9123.5|9124.5|9122.5|532
1755507900000|2025-08-18 09:05:00|9125.5|9123.5|9118.5|9116.5|9125.5|9123.5|9118.5|9116.5|1204
1755508200000|2025-08-18 09:10:00|9119|9117|9117.5|9115.5|9119.5|9117.5|9117.5|9115.5|595
1755508500000|2025-08-18 09:15:00|9118.5|9116.5|9117.5|9115.5|9119.5|9117.5|9117.5|9115.5|760
1755508800000|2025-08-18 09:20:00|9116.5|9114.5|9115.5|9113.5|9116.5|9114.5|9113.5|9111.5|750
1755509100000|2025-08-18 09:25:00|9114.5|9112.5|9112.5|9110.5|9115.5|9113.5|9112.5|9110.5|1145
1755509400000|2025-08-18 09:30:00|9111.5|9109.5|9111.5|9109.5|9112.5|9110.5|9110.5|9108.5|885
1755509700000|2025-08-18 09:35:00|9112|9110|9112.5|9110.5|9112.5|9110.5|9111.5|9109.5|517
1755510000000|2025-08-18 09:40:00|9113.5|9111.5|9107.5|9105.5|9113.5|9111.5|9107.5|9105.5|855
1755510300000|2025-08-18 09:45:00|9108|9106|9112.5|9110.5|9112.5|9110.5|9108|9106|393
1755510600000|2025-08-18 09:50:00|9111.5|9109.5|9111.5|9109.5|9111.5|9109.5|9110|9108|299
1755510900000|2025-08-18 09:55:00|9110.5|9108.5|9112.5|9110.5|9113.5|9111.5|9110.5|9108.5|585
1755511200000|2025-08-18 10:00:00|9113.5|9111.5|9112.5|9110.5|9114.5|9112.5|9111.5|9109.5|820
1755511500000|2025-08-18 10:05:00|9111.5|9109.5|9112|9110|9112.5|9110.5|9110.5|9108.5|383
1755511800000|2025-08-18 10:10:00|9111.5|9109.5|9111.5|9109.5|9113.5|9111.5|9111|9109|517
1755512100000|2025-08-18 10:15:00|9111|9109|9111.5|9109.5|9113.5|9111.5|9110.5|9108.5|677
1755512400000|2025-08-18 10:20:00|9112.5|9110.5|9112.5|9110.5|9114.5|9112.5|9111.5|9109.5|303
1755512700000|2025-08-18 10:25:00|9111.5|9109.5|9110.5|9108.5|9112|9110|9110.5|9108.5|154
1755513000000|2025-08-18 10:30:00|9109.5|9107.5|9109.5|9107.5|9109.5|9107.5|9108.5|9106.5|248
1755513300000|2025-08-18 10:35:00|9108.5|9106.5|9108.5|9106.5|9109.5|9107.5|9108.5|9106.5|392
1755513600000|2025-08-18 10:40:00|9109|9107|9106.5|9104.5|9109.5|9107.5|9105.5|9103.5|667
1755513900000|2025-08-18 10:45:00|9107.5|9105.5|9109.5|9107.5|9110|9108|9107.5|9105.5|345
1755514200000|2025-08-18 10:50:00|9109|9107|9109.5|9107.5|9110.5|9108.5|9108.5|9106.5|467
1755514500000|2025-08-18 10:55:00|9110|9108|9107.5|9105.5|9110|9108|9107.5|9105.5|428
1755514800000|2025-08-18 11:00:00|9108.5|9106.5|9107.5|9105.5|9108.5|9106.5|9106.5|9104.5|331
1755515100000|2025-08-18 11:05:00|9108.5|9106.5|9109.5|9107.5|9109.5|9107.5|9107.5|9105.5|331
1755515400000|2025-08-18 11:10:00|9110.5|9108.5|9109.5|9107.5|9111.5|9109.5|9108.5|9106.5|307
1755515700000|2025-08-18 11:15:00|9110.5|9108.5|9110.5|9108.5|9110.5|9108.5|9110.5|9108.5|333
1755516000000|2025-08-18 11:20:00|9109.5|9107.5|9109.5|9107.5|9110.5|9108.5|9108.5|9106.5|191
1755516300000|2025-08-18 11:25:00|9108.5|9106.5|9108.5|9106.5|9109.5|9107.5|9108.5|9106.5|172
1755516600000|2025-08-18 11:30:00|9107.5|9105.5|9106.5|9104.5|9107.5|9105.5|9105.5|9103.5|286
1755516900000|2025-08-18 11:35:00|9105.5|9103.5|9106.5|9104.5|9106.5|9104.5|9104.5|9102.5|454
1755517200000|2025-08-18 11:40:00|9107.5|9105.5|9106.5|9104.5|9107.5|9105.5|9106.5|9104.5|257
1755517500000|2025-08-18 11:45:00|9107.5|9105.5|9108.5|9106.5|9108.5|9106.5|9106.5|9104.5|302
1755517800000|2025-08-18 11:50:00|9108|9106|9109.5|9107.5|9109.5|9107.5|9108|9106|150
1755518100000|2025-08-18 11:55:00|9110.5|9108.5|9112.5|9110.5|9112.5|9110.5|9109.5|9107.5|1266
1755518400000|2025-08-18 12:00:00|9111.5|9109.5|9113.5|9111.5|9115.5|9113.5|9111.5|9109.5|692
1755518700000|2025-08-18 12:05:00|9112.5|9110.5|9115.5|9113.5|9115.5|9113.5|9111.5|9109.5|457
1755519000000|2025-08-18 12:10:00|9114.5|9112.5|9111.5|9109.5|9114.5|9112.5|9111.5|9109.5|190
1755519300000|2025-08-18 12:15:00|9110.5|9108.5|9107.5|9105.5|9112.5|9110.5|9106.5|9104.5|785
1755519600000|2025-08-18 12:20:00|9108.5|9106.5|9101.5|9099.5|9110.5|9108.5|9101.5|9099.5|957
1755519900000|2025-08-18 12:25:00|9101|9099|9095.5|9093.5|9101|9099|9094.5|9092.5|1834
1755520200000|2025-08-18 12:30:00|9094.5|9092.5|9092.5|9090.5|9096.5|9094.5|9091.5|9089.5|1378
1755520500000|2025-08-18 12:35:00|9093|9091|9095.5|9093.5|9097.5|9095.5|9092.5|9090.5|1449
1755520800000|2025-08-18 12:40:00|9094.5|9092.5|9095.5|9093.5|9096.5|9094.5|9093.5|9091.5|449
1755521100000|2025-08-18 12:45:00|9094.5|9092.5|9096.5|9094.5|9097.5|9095.5|9094.5|9092.5|585
1755521400000|2025-08-18 12:50:00|9095.5|9093.5|9098.5|9096.5|9100.5|9098.5|9095.5|9093.5|1308
1755521700000|2025-08-18 12:55:00|9097.5|9095.5|9103.5|9101.5|9103.5|9101.5|9097.5|9095.5|748
1755522000000|2025-08-18 13:00:00|9102.5|9100.5|9098.5|9096.5|9104.5|9102.5|9098.5|9096.5|1020
1755522300000|2025-08-18 13:05:00|9097.5|9095.5|9096.5|9094.5|9099.5|9097.5|9095.5|9093.5|888
1755522600000|2025-08-18 13:10:00|9097.5|9095.5|9093.5|9091.5|9098.5|9096.5|9093.5|9091.5|571
1755522900000|2025-08-18 13:15:00|9094.5|9092.5|9094.5|9092.5|9096.5|9094.5|9093.5|9091.5|1216
1755523200000|2025-08-18 13:20:00|9093.5|9091.5|9091.5|9089.5|9094.5|9092.5|9091.5|9089.5|699
1755523500000|2025-08-18 13:25:00|9091|9089|9093.5|9091.5|9094.5|9092.5|9090.5|9088.5|791
1755523800000|2025-08-18 13:30:00|9094.5|9092.5|9092.5|9090.5|9094.5|9092.5|9090.5|9088.5|1425
1755524100000|2025-08-18 13:35:00|9093.5|9091.5|9090.5|9088.5|9093.5|9091.5|9090.5|9088.5|735
1755524400000|2025-08-18 13:40:00|9091.5|9089.5|9090.5|9088.5|9091.5|9089.5|9089.5|9087.5|1082
1755524700000|2025-08-18 13:45:00|9091.5|9089.5|9087.5|9085.5|9091.5|9089.5|9087.5|9085.5|2658
1755525000000|2025-08-18 13:50:00|9088.5|9086.5|9085.5|9083.5|9088.5|9086.5|9084.5|9082.5|1639
1755525300000|2025-08-18 13:55:00|9084.5|9082.5|9080.5|9078.5|9085|9083|9079.5|9077.5|1821
1755525600000|2025-08-18 14:00:00|9079.5|9077.5|9074.5|9072.5|9080.5|9078.5|9073.5|9071.5|2310
1755525900000|2025-08-18 14:05:00|9075.5|9073.5|9075.5|9073.5|9076.5|9074.5|9072.5|9070.5|1723
1755526200000|2025-08-18 14:10:00|9074.5|9072.5|9073.5|9071.5|9077.5|9075.5|9073.5|9071.5|1095
1755526500000|2025-08-18 14:15:00|9072.5|9070.5|9072.5|9070.5|9072.5|9070.5|9067.5|9065.5|1791
1755526800000|2025-08-18 14:20:00|9071.5|9069.5|9068.5|9066.5|9072.5|9070.5|9068.5|9066.5|991
1755527100000|2025-08-18 14:25:00|9069.5|9067.5|9071.5|9069.5|9072|9070|9068.5|9066.5|1068
1755527400000|2025-08-18 14:30:00|9072|9070|9066.5|9064.5|9072.5|9070.5|9066.5|9064.5|1893
1755527700000|2025-08-18 14:35:00|9065.5|9063.5|9066.5|9064.5|9068.5|9066.5|9063.5|9061.5|1444
1755528000000|2025-08-18 14:40:00|9065.5|9063.5|9060.5|9058.5|9066.5|9064.5|9057.5|9055.5|2204
1755528300000|2025-08-18 14:45:00|9061.5|9059.5|9057.5|9055.5|9061.5|9059.5|9055.5|9053.5|2135
1755528600000|2025-08-18 14:50:00|9056.5|9054.5|9056.5|9054.5|9058.5|9056.5|9055.5|9053.5|1351
1755528900000|2025-08-18 14:55:00|9057.5|9055.5|9061|9059|9061.5|9059.5|9054.5|9052.5|6133
1755529200000|2025-08-18 15:00:00|9061.5|9059.5|9058.5|9056.5|9064.5|9062.5|9058.5|9056.5|1458
1755529500000|2025-08-18 15:05:00|9059.5|9057.5|9061.5|9059.5|9062.5|9060.5|9058.5|9056.5|813
1755529800000|2025-08-18 15:10:00|9060.5|9058.5|9060.5|9058.5|9062.5|9060.5|9058.5|9056.5|2347
1755530100000|2025-08-18 15:15:00|9059.5|9057.5|9057.5|9055.5|9059.5|9057.5|9056.5|9054.5|2128
1755530400000|2025-08-18 15:20:00|9057|9055|9056.5|9054.5|9058.5|9056.5|9055.5|9053.5|1382
1755530700000|2025-08-18 15:25:00|9055.5|9053.5|9055.5|9053.5|9058.5|9056.5|9055|9053|2195
1755531000000|2025-08-18 15:30:00|9055|9053|9053.5|9051.5|9055.5|9053.5|9052.5|9050.5|1304
1755531300000|2025-08-18 15:35:00|9054.5|9052.5|9056.5|9054.5|9057.5|9055.5|9053.5|9051.5|740
1755531600000|2025-08-18 15:40:00|9055.5|9053.5|9058.5|9056.5|9058.5|9056.5|9055.5|9053.5|1725
1755531900000|2025-08-18 15:45:00|9059.5|9057.5|9065.5|9063.5|9065.5|9063.5|9059.5|9057.5|1375
1755532200000|2025-08-18 15:50:00|9064.5|9062.5|9061.5|9059.5|9064.5|9062.5|9060.5|9058.5|496
1755532500000|2025-08-18 15:55:00|9060.5|9058.5|9061.5|9059.5|9061.5|9059.5|9059.5|9057.5|482
1755532800000|2025-08-18 16:00:00|9062|9060|9062.5|9060.5|9062.5|9060.5|9060.5|9058.5|632
1755533100000|2025-08-18 16:05:00|9061.5|9059.5|9064.5|9062.5|9065.5|9063.5|9061.5|9059.5|353
1755533400000|2025-08-18 16:10:00|9065|9063|9066.5|9064.5|9066.5|9064.5|9064.5|9062.5|583
1755533700000|2025-08-18 16:15:00|9067.5|9065.5|9065.5|9063.5|9067.5|9065.5|9065.5|9063.5|671
1755534000000|2025-08-18 16:20:00|9066.5|9064.5|9066.5|9064.5|9066.5|9064.5|9065.5|9063.5|480
1755534300000|2025-08-18 16:25:00|9065.5|9063.5|9066.5|9064.5|9067.5|9065.5|9064.5|9062.5|837
1755534600000|2025-08-18 16:30:00|9067.5|9065.5|9069.5|9067.5|9071.5|9069.5|9067.5|9065.5|306
1755534900000|2025-08-18 16:35:00|||||||||47
1755535200000|2025-08-18 16:40:00|9070.5|9068.5|9072.5|9070.5|9072.5|9070.5|9070.5|9068.5|449
1755535500000|2025-08-18 16:45:00|9071.5|9069.5|9070.5|9068.5|9072.5|9070.5|9070.5|9068.5|513
1755535800000|2025-08-18 16:50:00|9069.5|9067.5|9067.5|9065.5|9069.5|9067.5|9067.5|9065.5|366
1755536100000|2025-08-18 16:55:00|9068.5|9066.5|9069.5|9067.5|9070.5|9068.5|9067.5|9065.5|278
1755586800000|2025-08-19 07:00:00|9060.5|9058.5|9060.5|9058.5|9069.5|9067.5|9060|9058|2145
1755587100000|2025-08-19 07:05:00|9059.5|9057.5|9057.5|9055.5|9059.5|9057.5|9055.5|9053.5|1503
1755587400000|2025-08-19 07:10:00|9056.5|9054.5|9056.5|9054.5|9060.5|9058.5|9053.5|9051.5|1485
1755587700000|2025-08-19 07:15:00|9057.5|9055.5|9063.5|9061.5|9063.5|9061.5|9057.5|9055.5|1310
1755588000000|2025-08-19 07:20:00|9064.5|9062.5|9060.5|9058.5|9066.5|9064.5|9059.5|9057.5|1307
1755588300000|2025-08-19 07:25:00|9059.5|9057.5|9056.5|9054.5|9059.5|9057.5|9055.5|9053.5|857
1755588600000|2025-08-19 07:30:00|9055.5|9053.5|9051.5|9049.5|9056.5|9054.5|9051.5|9049.5|1093
1755588900000|2025-08-19 07:35:00|9052.5|9050.5|9050|9048|9053.5|9051.5|9048.5|9046.5|2150
1755589200000|2025-08-19 07:40:00|9049.5|9047.5|9050.5|9048.5|9053.5|9051.5|9049.5|9047.5|676
1755589500000|2025-08-19 07:45:00|9049.5|9047.5|9045.5|9043.5|9050.5|9048.5|9045.5|9043.5|940
1755589800000|2025-08-19 07:50:00|9044.5|9042.5|9045.5|9043.5|9047.5|9045.5|9044.5|9042.5|1428
1755590100000|2025-08-19 07:55:00|9046.5|9044.5|9046.5|9044.5|9048.5|9046.5|9045.5|9043.5|451
1755590400000|2025-08-19 08:00:00|9047.5|9045.5|9049.5|9047.5|9049.5|9047.5|9046.5|9044.5|18819
1755590700000|2025-08-19 08:05:00|9048.5|9046.5|9050.5|9048.5|9052.5|9050.5|9048.5|9046.5|1308
1755591000000|2025-08-19 08:10:00|9049.5|9047.5|9050.5|9048.5|9052.5|9050.5|9047.5|9045.5|696
1755591300000|2025-08-19 08:15:00|9049.5|9047.5|9049.5|9047.5|9053.5|9051.5|9049.5|9047.5|856
1755591600000|2025-08-19 08:20:00|9050.5|9048.5|9052.5|9050.5|9053.5|9051.5|9050.5|9048.5|1224
1755591900000|2025-08-19 08:25:00|9051.5|9049.5|9058.5|9056.5|9058.5|9056.5|9051.5|9049.5|1543
1755592200000|2025-08-19 08:30:00|9058|9056|9055.5|9053.5|9058.5|9056.5|9055.5|9053.5|622
1755592500000|2025-08-19 08:35:00|9054.5|9052.5|9054.5|9052.5|9055.5|9053.5|9052.5|9050.5|658
1755592800000|2025-08-19 08:40:00|9055|9053|9055.5|9053.5|9056.5|9054.5|9053.5|9051.5|1205
1755593100000|2025-08-19 08:45:00|9056.5|9054.5|9057.5|9055.5|9058.5|9056.5|9056.5|9054.5|1291
1755593400000|2025-08-19 08:50:00|9056.5|9054.5|9057.5|9055.5|9058.5|9056.5|9055.5|9053.5|1241
1755593700000|2025-08-19 08:55:00|9056.5|9054.5|9057.5|9055.5|9061|9059|9056.5|9054.5|3502
1755594000000|2025-08-19 09:00:00|9056.5|9054.5|9057.5|9055.5|9059.5|9057.5|9054.5|9052.5|2407
1755594300000|2025-08-19 09:05:00|9056.5|9054.5|9056.5|9054.5|9056.5|9054.5|9055.5|9053.5|621
1755594600000|2025-08-19 09:10:00|9057.5|9055.5|9057.5|9055.5|9058.5|9056.5|9057|9055|979
1755594900000|2025-08-19 09:15:00|9058.5|9056.5|9062.5|9060.5|9062.5|9060.5|9057.5|9055.5|1257
1755595200000|2025-08-19 09:20:00|9063.5|9061.5|9062.5|9060.5|9063.5|9061.5|9060.5|9058.5|679
1755595500000|2025-08-19 09:25:00|9063.5|9061.5|9064.5|9062.5|9064.5|9062.5|9061.5|9059.5|1119
1755595800000|2025-08-19 09:30:00|9063.5|9061.5|9068.5|9066.5|9069|9067|9063.5|9061.5|1127
1755596100000|2025-08-19 09:35:00|9067.5|9065.5|9066.5|9064.5|9068.5|9066.5|9066.5|9064.5|510
1755596400000|2025-08-19 09:40:00|9065.5|9063.5|9066.5|9064.5|9067.5|9065.5|9064.5|9062.5|528
1755596700000|2025-08-19 09:45:00|9067.5|9065.5|9068|9066|9069.5|9067.5|9066.5|9064.5|979
1755597000000|2025-08-19 09:50:00|9067.5|9065.5|9070.5|9068.5|9071|9069|9067.5|9065.5|781
1755597300000|2025-08-19 09:55:00|9069.5|9067.5|9070.5|9068.5|9070.5|9068.5|9068.5|9066.5|1293
1755597600000|2025-08-19 10:00:00|9071.5|9069.5|9069.5|9067.5|9071.5|9069.5|9067.5|9065.5|614
1755597900000|2025-08-19 10:05:00|9068.5|9066.5|9066.5|9064.5|9070.5|9068.5|9066.5|9064.5|885
1755598200000|2025-08-19 10:10:00|9067.5|9065.5|9069.5|9067.5|9070.5|9068.5|9067.5|9065.5|353
1755598500000|2025-08-19 10:15:00|9068.5|9066.5|9066.5|9064.5|9068.5|9066.5|9066.5|9064.5|488
1755598800000|2025-08-19 10:20:00|9065.5|9063.5|9064.5|9062.5|9066.5|9064.5|9063.5|9061.5|767
1755599100000|2025-08-19 10:25:00|9065.5|9063.5|9065.5|9063.5|9067.5|9065.5|9064.5|9062.5|509
1755599400000|2025-08-19 10:30:00|9065|9063|9063.5|9061.5|9066.5|9064.5|9063|9061|512
1755599700000|2025-08-19 10:35:00|9063|9061|9061.5|9059.5|9063|9061|9061.5|9059.5|501
1755600000000|2025-08-19 10:40:00|9060.5|9058.5|9058.5|9056.5|9061.5|9059.5|9056.5|9054.5|1399
1755600300000|2025-08-19 10:45:00|9058|9056|9057.5|9055.5|9058.5|9056.5|9056.5|9054.5|478
1755600600000|2025-08-19 10:50:00|9057|9055|9057.5|9055.5|9057.5|9055.5|9056.5|9054.5|145
1755600900000|2025-08-19 10:55:00|9056.5|9054.5|9057.5|9055.5|9057.5|9055.5|9056.5|9054.5|754
1755601200000|2025-08-19 11:00:00|9057|9055|9059|9057|9059.5|9057.5|9056|9054|994
1755601500000|2025-08-19 11:05:00|9058.5|9056.5|9059.5|9057.5|9060.5|9058.5|9058.5|9056.5|489
1755601800000|2025-08-19 11:10:00|9058.5|9056.5|9061.5|9059.5|9061.5|9059.5|9058.5|9056.5|2223
1755602100000|2025-08-19 11:15:00|9060.5|9058.5|9059.5|9057.5|9061.5|9059.5|9058.5|9056.5|1720
1755602400000|2025-08-19 11:20:00|9060.5|9058.5|9061.5|9059.5|9061.5|9059.5|9059.5|9057.5|460
1755602700000|2025-08-19 11:25:00|9062.5|9060.5|9060.5|9058.5|9062.5|9060.5|9060.5|9058.5|352
1755603000000|2025-08-19 11:30:00|9061|9059|9059.5|9057.5|9061|9059|9059.5|9057.5|215
1755603300000|2025-08-19 11:35:00|9060.5|9058.5|9060.5|9058.5|9061.5|9059.5|9059.5|9057.5|311
1755603600000|2025-08-19 11:40:00|9060|9058|9061.5|9059.5|9062.5|9060.5|9059.5|9057.5|843
1755603900000|2025-08-19 11:45:00|9062.5|9060.5|9060.5|9058.5|9062.5|9060.5|9059.5|9057.5|620
1755604200000|2025-08-19 11:50:00|9060|9058|9060|9058|9060.5|9058.5|9059.5|9057.5|1421
1755604500000|2025-08-19 11:55:00|9060.5|9058.5|9060.5|9058.5|9062.5|9060.5|9059.5|9057.5|615
1755604800000|2025-08-19 12:00:00|9059.5|9057.5|9058.5|9056.5|9061.5|9059.5|9058.5|9056.5|681
1755605100000|2025-08-19 12:05:00|9059|9057|9055.5|9053.5|9059.5|9057.5|9055.5|9053.5|721
1755605400000|2025-08-19 12:10:00|9055|9053|9056.5|9054.5|9056.5|9054.5|9054.5|9052.5|672
1755605700000|2025-08-19 12:15:00|9055.5|9053.5|9060.5|9058.5|9060.5|9058.5|9055.5|9053.5|490
1755606000000|2025-08-19 12:20:00|9061.5|9059.5|9061.5|9059.5|9062.5|9060.5|9060.5|9058.5|664
1755606300000|2025-08-19 12:25:00|9062.5|9060.5|9063.5|9061.5|9063.5|9061.5|9061.5|9059.5|404
1755606600000|2025-08-19 12:30:00|9064.5|9062.5|9067.5|9065.5|9068.5|9066.5|9063.5|9061.5|1629
1755606900000|2025-08-19 12:35:00|9068.5|9066.5|9070.5|9068.5|9070.5|9068.5|9068.5|9066.5|1004
1755607200000|2025-08-19 12:40:00|9071.5|9069.5|9071.5|9069.5|9072.5|9070.5|9071.5|9069.5|344
1755607500000|2025-08-19 12:45:00|9070.5|9068.5|9065.5|9063.5|9070.5|9068.5|9064.5|9062.5|1543
1755607800000|2025-08-19 12:50:00|9064.5|9062.5|9067.5|9065.5|9069.5|9067.5|9064.5|9062.5|825
1755608100000|2025-08-19 12:55:00|9066.5|9064.5|9063.5|9061.5|9067.5|9065.5|9063|9061|693
1755608400000|2025-08-19 13:00:00|9062.5|9060.5|9065.5|9063.5|9068.5|9066.5|9062.5|9060.5|1994
1755608700000|2025-08-19 13:05:00|9066|9064|9069.5|9067.5|9070.5|9068.5|9066|9064|728
1755609000000|2025-08-19 13:10:00|9070.5|9068.5|9068.5|9066.5|9071.5|9069.5|9068.5|9066.5|1338
1755609300000|2025-08-19 13:15:00|9068|9066|9065.5|9063.5|9070.5|9068.5|9065.5|9063.5|1261
1755609600000|2025-08-19 13:20:00|9066.5|9064.5|9067.5|9065.5|9067.5|9065.5|9064.5|9062.5|507
1755609900000|2025-08-19 13:25:00|9068.5|9066.5|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|363
1755610200000|2025-08-19 13:30:00|9067.5|9065.5|9066.5|9064.5|9068.5|9066.5|9065.5|9063.5|1359
1755610500000|2025-08-19 13:35:00|9067.5|9065.5|9068.5|9066.5|9068.5|9066.5|9066.5|9064.5|1122
1755610800000|2025-08-19 13:40:00|9069.5|9067.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|576
1755611100000|2025-08-19 13:45:00|9072.5|9070.5|9071.5|9069.5|9073.5|9071.5|9071.5|9069.5|670
1755611400000|2025-08-19 13:50:00|9072.5|9070.5|9068.5|9066.5|9073.5|9071.5|9068.5|9066.5|837
1755611700000|2025-08-19 13:55:00|9069.5|9067.5|9066.5|9064.5|9069.5|9067.5|9066.5|9064.5|668
1755612000000|2025-08-19 14:00:00|9067.5|9065.5|9067.5|9065.5|9068.5|9066.5|9065.5|9063.5|745
1755612300000|2025-08-19 14:05:00|9068.5|9066.5|9066.5|9064.5|9069.5|9067.5|9065.5|9063.5|1269
1755612600000|2025-08-19 14:10:00|9067.5|9065.5|9063.5|9061.5|9068.5|9066.5|9063.5|9061.5|669
1755612900000|2025-08-19 14:15:00|9064|9062|9062.5|9060.5|9065.5|9063.5|9062.5|9060.5|910
1755613200000|2025-08-19 14:20:00|9063.5|9061.5|9063.5|9061.5|9064.5|9062.5|9061.5|9059.5|834
1755613500000|2025-08-19 14:25:00|9063|9061|9062.5|9060.5|9063.5|9061.5|9062.5|9060.5|422
1755613800000|2025-08-19 14:30:00|9063|9061|9064.5|9062.5|9065.5|9063.5|9063|9061|704
1755614100000|2025-08-19 14:35:00|9063.5|9061.5|9066.5|9064.5|9066.5|9064.5|9063.5|9061.5|279
1755614400000|2025-08-19 14:40:00|9067.5|9065.5|9076.5|9074.5|9076.5|9074.5|9067.5|9065.5|1070
1755614700000|2025-08-19 14:45:00|9075.5|9073.5|9075.5|9073.5|9080.5|9078.5|9074.5|9072.5|3578
1755615000000|2025-08-19 14:50:00|9074.5|9072.5|9074.5|9072.5|9076.5|9074.5|9073.5|9071.5|1268
1755615300000|2025-08-19 14:55:00|9073.5|9071.5|9076.5|9074.5|9079.5|9077.5|9073.5|9071.5|808
1755615600000|2025-08-19 15:00:00|9077|9075|9070.5|9068.5|9077|9075|9070.5|9068.5|1359
1755615900000|2025-08-19 15:05:00|9070|9068|9072.5|9070.5|9073.5|9071.5|9070|9068|1634
1755616200000|2025-08-19 15:10:00|9071.5|9069.5|9066.5|9064.5|9074.5|9072.5|9065.5|9063.5|5773
1755616500000|2025-08-19 15:15:00|9066|9064|9059.5|9057.5|9066.5|9064.5|9059.5|9057.5|2838
1755616800000|2025-08-19 15:20:00|9058.5|9056.5|9059.5|9057.5|9060.5|9058.5|9057.5|9055.5|1138
1755617100000|2025-08-19 15:25:00|9060.5|9058.5|9060.5|9058.5|9061.5|9059.5|9058.5|9056.5|1448
1755617400000|2025-08-19 15:30:00|9060|9058|9060.5|9058.5|9061.5|9059.5|9058.5|9056.5|1475
1755617700000|2025-08-19 15:35:00|9061.5|9059.5|9060.5|9058.5|9062.5|9060.5|9059.5|9057.5|869
1755618000000|2025-08-19 15:40:00|9059.5|9057.5|9058.5|9056.5|9060.5|9058.5|9058.5|9056.5|455
1755618300000|2025-08-19 15:45:00|9057.5|9055.5|9059.5|9057.5|9060.5|9058.5|9057.5|9055.5|684
1755618600000|2025-08-19 15:50:00|9058.5|9056.5|9059.5|9057.5|9061.5|9059.5|9058.5|9056.5|893
1755618900000|2025-08-19 15:55:00|9060.5|9058.5|9058.5|9056.5|9060.5|9058.5|9058.5|9056.5|516
1755619200000|2025-08-19 16:00:00|9059.5|9057.5|9060.5|9058.5|9060.5|9058.5|9058.5|9056.5|904
1755619500000|2025-08-19 16:05:00|9060|9058|9059.5|9057.5|9060.5|9058.5|9058.5|9056.5|850
1755619800000|2025-08-19 16:10:00|9058.5|9056.5|9059.5|9057.5|9059.5|9057.5|9057.5|9055.5|711
1755620100000|2025-08-19 16:15:00|9058.5|9056.5|9057.5|9055.5|9059.5|9057.5|9057.5|9055.5|1347
1755620400000|2025-08-19 16:20:00|9056.5|9054.5|9057.5|9055.5|9058.5|9056.5|9056.5|9054.5|449
1755620700000|2025-08-19 16:25:00|9058.5|9056.5|9058.5|9056.5|9059.5|9057.5|9058.5|9056.5|930
1755621000000|2025-08-19 16:30:00|9059.5|9057.5|9061.5|9059.5|9062|9060|9058.5|9056.5|1418
1755621300000|2025-08-19 16:35:00|9062|9060|9064.5|9062.5|9064.5|9062.5|9060.5|9058.5|1096
1755621600000|2025-08-19 16:40:00|9063.5|9061.5|9065.5|9063.5|9065.5|9063.5|9063.5|9061.5|1197
1755621900000|2025-08-19 16:45:00|9066|9064|9069.5|9067.5|9069.5|9067.5|9065.5|9063.5|874
1755622200000|2025-08-19 16:50:00|9070|9068|9072.5|9070.5|9073|9071|9069.5|9067.5|1222
1755622500000|2025-08-19 16:55:00|9073|9071|9075.5|9073.5|9076.5|9074.5|9072.5|9070.5|1501
1755673200000|2025-08-20 07:00:00|9069.5|9067.5|9062|9060|9074|9072|9059.5|9057.5|1857
1755673500000|2025-08-20 07:05:00|9061.5|9059.5|9068.5|9066.5|9068.5|9066.5|9056.5|9054.5|7070
1755673800000|2025-08-20 07:10:00|9069.5|9067.5|9074.5|9072.5|9077.5|9075.5|9069.5|9067.5|1299
1755674100000|2025-08-20 07:15:00|9073.5|9071.5|9075.5|9073.5|9077.5|9075.5|9073.5|9071.5|745
1755674400000|2025-08-20 07:20:00|9074.5|9072.5|9070.5|9068.5|9076.5|9074.5|9070.5|9068.5|1217
1755674700000|2025-08-20 07:25:00|9069.5|9067.5|9072.5|9070.5|9073.5|9071.5|9069.5|9067.5|756
1755675000000|2025-08-20 07:30:00|9071.5|9069.5|9062.5|9060.5|9071.5|9069.5|9061.5|9059.5|1406
1755675300000|2025-08-20 07:35:00|9062|9060|9059.5|9057.5|9063.5|9061.5|9059.5|9057.5|1274
1755675600000|2025-08-20 07:40:00|9059|9057|9061.5|9059.5|9063|9061|9057.5|9055.5|728
1755675900000|2025-08-20 07:45:00|9060.5|9058.5|9059.5|9057.5|9063.5|9061.5|9058.5|9056.5|1543
1755676200000|2025-08-20 07:50:00|9059|9057|9060.5|9058.5|9062.5|9060.5|9057.5|9055.5|758
1755676500000|2025-08-20 07:55:00|9059.5|9057.5|9058.5|9056.5|9060.5|9058.5|9057|9055|706
1755676800000|2025-08-20 08:00:00|9058|9056|9058.5|9056.5|9059.5|9057.5|9056.5|9054.5|756
1755677100000|2025-08-20 08:05:00|9059.5|9057.5|9059.5|9057.5|9060.5|9058.5|9057.5|9055.5|758
1755677400000|2025-08-20 08:10:00|9060.5|9058.5|9068.5|9066.5|9068.5|9066.5|9060.5|9058.5|1252
1755677700000|2025-08-20 08:15:00|9067.5|9065.5|9070.5|9068.5|9070.5|9068.5|9065.5|9063.5|938
1755678000000|2025-08-20 08:20:00|9069.5|9067.5|9072.5|9070.5|9073.5|9071.5|9069.5|9067.5|958
1755678300000|2025-08-20 08:25:00|9071.5|9069.5|9075.5|9073.5|9075.5|9073.5|9071.5|9069.5|708
1755678600000|2025-08-20 08:30:00|9075|9073|9076.5|9074.5|9076.5|9074.5|9073.5|9071.5|1337
1755678900000|2025-08-20 08:35:00|9077.5|9075.5|9079.5|9077.5|9079.5|9077.5|9077.5|9075.5|548
1755679200000|2025-08-20 08:40:00|9080.5|9078.5|9082.5|9080.5|9083.5|9081.5|9078.5|9076.5|757
1755679500000|2025-08-20 08:45:00|9083.5|9081.5|9085.5|9083.5|9087.5|9085.5|9083.5|9081.5|956
1755679800000|2025-08-20 08:50:00|9084.5|9082.5|9085.5|9083.5|9086.5|9084.5|9083.5|9081.5|829
1755680100000|2025-08-20 08:55:00|9086|9084|9085.5|9083.5|9089.5|9087.5|9084.5|9082.5|1799
1755680400000|2025-08-20 09:00:00|9086|9084|9086.5|9084.5|9086.5|9084.5|9084.5|9082.5|926
1755680700000|2025-08-20 09:05:00|9085.5|9083.5|9085.5|9083.5|9088.5|9086.5|9084.5|9082.5|882
1755681000000|2025-08-20 09:10:00|9086.5|9084.5|9083.5|9081.5|9086.5|9084.5|9082.5|9080.5|1240
1755681300000|2025-08-20 09:15:00|9084.5|9082.5|9088.5|9086.5|9088.5|9086.5|9083.5|9081.5|864
1755681600000|2025-08-20 09:20:00|9087.5|9085.5|9089|9087|9089.5|9087.5|9087.5|9085.5|637
1755681900000|2025-08-20 09:25:00|9089.5|9087.5|9087.5|9085.5|9089.5|9087.5|9085.5|9083.5|379
1755682200000|2025-08-20 09:30:00|9086.5|9084.5|9087.5|9085.5|9090.5|9088.5|9086.5|9084.5|429
1755682500000|2025-08-20 09:35:00|9088|9086|9087.5|9085.5|9088|9086|9084.5|9082.5|481
1755682800000|2025-08-20 09:40:00|9086.5|9084.5|9090.5|9088.5|9090.5|9088.5|9086.5|9084.5|919
1755683100000|2025-08-20 09:45:00|9091.5|9089.5|9093.5|9091.5|9095.5|9093.5|9090.5|9088.5|2112
1755683400000|2025-08-20 09:50:00|9094|9092|9095|9093|9096.5|9094.5|9094|9092|704
1755683700000|2025-08-20 09:55:00|9095.5|9093.5|9097.5|9095.5|9097.5|9095.5|9094.5|9092.5|775
1755684000000|2025-08-20 10:00:00|9098.5|9096.5|9098.5|9096.5|9098.5|9096.5|9097.5|9095.5|639
1755684300000|2025-08-20 10:05:00|9099.5|9097.5|9102.5|9100.5|9102.5|9100.5|9099.5|9097.5|846
1755684600000|2025-08-20 10:10:00|9101.5|9099.5|9101.5|9099.5|9102.5|9100.5|9099.5|9097.5|592
1755684900000|2025-08-20 10:15:00|9102.5|9100.5|9105.5|9103.5|9106.5|9104.5|9102.5|9100.5|791
1755685200000|2025-08-20 10:20:00|9104.5|9102.5|9103.5|9101.5|9105.5|9103.5|9103.5|9101.5|1084
1755685500000|2025-08-20 10:25:00|9104.5|9102.5|9103.5|9101.5|9104.5|9102.5|9102.5|9100.5|671
1755685800000|2025-08-20 10:30:00|9104.5|9102.5|9100.5|9098.5|9104.5|9102.5|9100.5|9098.5|1049
1755686100000|2025-08-20 10:35:00|9099.5|9097.5|9099.5|9097.5|9100.5|9098.5|9097.5|9095.5|1173
1755686400000|2025-08-20 10:40:00|9100|9098|9099.5|9097.5|9101.5|9099.5|9099.5|9097.5|875
1755686700000|2025-08-20 10:45:00|9098.5|9096.5|9099.5|9097.5|9100.5|9098.5|9097.5|9095.5|745
1755687000000|2025-08-20 10:50:00|9099|9097|9098|9096|9099.5|9097.5|9096.5|9094.5|824
1755687300000|2025-08-20 10:55:00|9097.5|9095.5|9099.5|9097.5|9101.5|9099.5|9096.5|9094.5|1106
1755687600000|2025-08-20 11:00:00|9100.5|9098.5|9103.5|9101.5|9103.5|9101.5|9100.5|9098.5|661
1755687900000|2025-08-20 11:05:00|9102.5|9100.5|9101|9099|9103.5|9101.5|9100.5|9098.5|486
1755688200000|2025-08-20 11:10:00|9100.5|9098.5|9101.5|9099.5|9102.5|9100.5|9099.5|9097.5|234
1755688500000|2025-08-20 11:15:00|9100.5|9098.5|9095.5|9093.5|9100.5|9098.5|9095.5|9093.5|592
1755688800000|2025-08-20 11:20:00|9094.5|9092.5|9095.5|9093.5|9095.5|9093.5|9092.5|9090.5|834
1755689100000|2025-08-20 11:25:00|9094.5|9092.5|9095.5|9093.5|9096.5|9094.5|9094.5|9092.5|626
1755689400000|2025-08-20 11:30:00|9094.5|9092.5|9093.5|9091.5|9094.5|9092.5|9093.5|9091.5|460
1755689700000|2025-08-20 11:35:00|9092.5|9090.5|9093.5|9091.5|9093.5|9091.5|9091.5|9089.5|559
1755690000000|2025-08-20 11:40:00|9094.5|9092.5|9092.5|9090.5|9095.5|9093.5|9092.5|9090.5|1026
1755690300000|2025-08-20 11:45:00|9093.5|9091.5|9093.5|9091.5|9093.5|9091.5|9092.5|9090.5|593
1755690600000|2025-08-20 11:50:00|9094.5|9092.5|9094.5|9092.5|9096.5|9094.5|9094.5|9092.5|1211
1755690900000|2025-08-20 11:55:00|9095|9093|9096|9094|9096.5|9094.5|9093.5|9091.5|503
1755691200000|2025-08-20 12:00:00|9096.5|9094.5|9100.5|9098.5|9100.5|9098.5|9095.5|9093.5|1003
1755691500000|2025-08-20 12:05:00|9101.5|9099.5|9100.5|9098.5|9103.5|9101.5|9100.5|9098.5|825
1755691800000|2025-08-20 12:10:00|9101.5|9099.5|9100.5|9098.5|9102.5|9100.5|9100.5|9098.5|912
1755692100000|2025-08-20 12:15:00|9099.5|9097.5|9101|9099|9101.5|9099.5|9098.5|9096.5|732
1755692400000|2025-08-20 12:20:00|9101.5|9099.5|9099.5|9097.5|9101.5|9099.5|9099.5|9097.5|339
1755692700000|2025-08-20 12:25:00|9100.5|9098.5|9095.5|9093.5|9100.5|9098.5|9095.5|9093.5|879
1755693000000|2025-08-20 12:30:00|9096.5|9094.5|9093.5|9091.5|9096.5|9094.5|9091.5|9089.5|1213
1755693300000|2025-08-20 12:35:00|9094.5|9092.5|9094.5|9092.5|9097.5|9095.5|9093.5|9091.5|614
1755693600000|2025-08-20 12:40:00|9095|9093|9095.5|9093.5|9096.5|9094.5|9093.5|9091.5|282
1755693900000|2025-08-20 12:45:00|9096|9094|9096.5|9094.5|9096.5|9094.5|9092.5|9090.5|557
1755694200000|2025-08-20 12:50:00|9095.5|9093.5|9094.5|9092.5|9095.5|9093.5|9092.5|9090.5|941
1755694500000|2025-08-20 12:55:00|9093.5|9091.5|9089.5|9087.5|9094|9092|9089.5|9087.5|1041
1755694800000|2025-08-20 13:00:00|9090.5|9088.5|9090.5|9088.5|9090.5|9088.5|9088.5|9086.5|1623
1755695100000|2025-08-20 13:05:00|9089.5|9087.5|9092.5|9090.5|9094.5|9092.5|9089.5|9087.5|705
1755695400000|2025-08-20 13:10:00|9093|9091|9093.5|9091.5|9094.5|9092.5|9091.5|9089.5|361
1755695700000|2025-08-20 13:15:00|9094.5|9092.5|9095.5|9093.5|9096.5|9094.5|9094.5|9092.5|1336
1755696000000|2025-08-20 13:20:00|9094.5|9092.5|9093.5|9091.5|9096.5|9094.5|9093.5|9091.5|882
1755696300000|2025-08-20 13:25:00|9094.5|9092.5|9089.5|9087.5|9094.5|9092.5|9088.5|9086.5|1776
1755696600000|2025-08-20 13:30:00|9090.5|9088.5|9092.5|9090.5|9092.5|9090.5|9088.5|9086.5|803
1755696900000|2025-08-20 13:35:00|9093.5|9091.5|9095.5|9093.5|9096.5|9094.5|9093|9091|877
1755697200000|2025-08-20 13:40:00|9094.5|9092.5|9094|9092|9094.5|9092.5|9092.5|9090.5|802
1755697500000|2025-08-20 13:45:00|9094.5|9092.5|9098.5|9096.5|9098.5|9096.5|9093.5|9091.5|393
1755697800000|2025-08-20 13:50:00|9097.5|9095.5|9108.5|9106.5|9110.5|9108.5|9096.5|9094.5|1725
1755698100000|2025-08-20 13:55:00|9109|9107|9108.5|9106.5|9112.5|9110.5|9107.5|9105.5|2178
1755698400000|2025-08-20 14:00:00|9107.5|9105.5|9107.5|9105.5|9107.5|9105.5|9104.5|9102.5|1127
1755698700000|2025-08-20 14:05:00|9108.5|9106.5|9108.5|9106.5|9109.5|9107.5|9106.5|9104.5|1003
1755699000000|2025-08-20 14:10:00|9108|9106|9106.5|9104.5|9110.5|9108.5|9105.5|9103.5|874
1755699300000|2025-08-20 14:15:00|9107.5|9105.5|9107.5|9105.5|9110.5|9108.5|9106.5|9104.5|1016
1755699600000|2025-08-20 14:20:00|9108.5|9106.5|9108.5|9106.5|9108.5|9106.5|9105.5|9103.5|3135
1755699900000|2025-08-20 14:25:00|9107.5|9105.5|9107.5|9105.5|9108.5|9106.5|9106.5|9104.5|443
1755700200000|2025-08-20 14:30:00|9106.5|9104.5|9106.5|9104.5|9110.5|9108.5|9105.5|9103.5|731
1755700500000|2025-08-20 14:35:00|9107.5|9105.5|9109.5|9107.5|9110.5|9108.5|9106.5|9104.5|939
1755700800000|2025-08-20 14:40:00|9110.5|9108.5|9109.5|9107.5|9110.5|9108.5|9108.5|9106.5|551
1755701100000|2025-08-20 14:45:00|9110.5|9108.5|9112.5|9110.5|9113.5|9111.5|9110.5|9108.5|855
1755701400000|2025-08-20 14:50:00|9113.5|9111.5|9114.5|9112.5|9116.5|9114.5|9110.5|9108.5|1527
1755701700000|2025-08-20 14:55:00|9113.5|9111.5|9114.5|9112.5|9116.5|9114.5|9113.5|9111.5|857
1755702000000|2025-08-20 15:00:00|9113.5|9111.5|9114.5|9112.5|9117.5|9115.5|9113.5|9111.5|1863
1755702300000|2025-08-20 15:05:00|9115|9113|9113.5|9111.5|9115.5|9113.5|9112.5|9110.5|1221
1755702600000|2025-08-20 15:10:00|9112.5|9110.5|9114.5|9112.5|9114.5|9112.5|9112.5|9110.5|1712
1755702900000|2025-08-20 15:15:00|9115.5|9113.5|9114.5|9112.5|9117.5|9115.5|9113.5|9111.5|1996
1755703200000|2025-08-20 15:20:00|9114|9112|9113.5|9111.5|9116.5|9114.5|9112.5|9110.5|1057
1755703500000|2025-08-20 15:25:00|9114|9112|9111.5|9109.5|9114.5|9112.5|9111.5|9109.5|916
1755703800000|2025-08-20 15:30:00|9110.5|9108.5|9112.5|9110.5|9112.5|9110.5|9109.5|9107.5|1006
1755704100000|2025-08-20 15:35:00|9111.5|9109.5|9112.5|9110.5|9112.5|9110.5|9110.5|9108.5|562
1755704400000|2025-08-20 15:40:00|9111.5|9109.5|9114.5|9112.5|9114.5|9112.5|9111.5|9109.5|1203
1755704700000|2025-08-20 15:45:00|9115.5|9113.5|9115.5|9113.5|9115.5|9113.5|9114.5|9112.5|734
1755705000000|2025-08-20 15:50:00|9116|9114|9116.5|9114.5|9117.5|9115.5|9115.5|9113.5|644
1755705300000|2025-08-20 15:55:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9114.5|9112.5|832
1755705600000|2025-08-20 16:00:00|9116.5|9114.5|9116.5|9114.5|9116.5|9114.5|9115.5|9113.5|489
1755705900000|2025-08-20 16:05:00|9115.5|9113.5|9115.5|9113.5|9115.5|9113.5|9115.5|9113.5|97
1755706200000|2025-08-20 16:10:00|9114.5|9112.5|9115.5|9113.5|9115.5|9113.5|9114.5|9112.5|192
1755706500000|2025-08-20 16:15:00|9114.5|9112.5|9114.5|9112.5|9115.5|9113.5|9114.5|9112.5|90
1755706800000|2025-08-20 16:20:00|9115.5|9113.5|9114.5|9112.5|9115.5|9113.5|9114.5|9112.5|49
1755707100000|2025-08-20 16:25:00|9114|9112|9114.5|9112.5|9114.5|9112.5|9113.5|9111.5|185
1755707400000|2025-08-20 16:30:00|9115.5|9113.5|9116.5|9114.5|9116.5|9114.5|9115.5|9113.5|216
1755707700000|2025-08-20 16:35:00|9115.5|9113.5|9115.5|9113.5|9116.5|9114.5|9115.5|9113.5|229
1755708000000|2025-08-20 16:40:00|9114.5|9112.5|9113.5|9111.5|9114.5|9112.5|9113.5|9111.5|252
1755708300000|2025-08-20 16:45:00|9112.5|9110.5|9113.5|9111.5|9113.5|9111.5|9111.5|9109.5|283
1755708600000|2025-08-20 16:50:00|9112.5|9110.5|9114.5|9112.5|9114.5|9112.5|9112.5|9110.5|259
1755708900000|2025-08-20 16:55:00|9114|9112|9114.5|9112.5|9115|9113|9113.5|9111.5|157
1755759600000|2025-08-21 07:00:00|9118.5|9116.5|9105.5|9103.5|9120.5|9118.5|9105.5|9103.5|1343
1755759900000|2025-08-21 07:05:00|9106.5|9104.5|9105.5|9103.5|9106.5|9104.5|9103.5|9101.5|933
1755760200000|2025-08-21 07:10:00|9104.5|9102.5|9104|9102|9105.5|9103.5|9101|9099|797
1755760500000|2025-08-21 07:15:00|9101|9098|9096.5|9094.5|9103.5|9101.5|9095.5|9093.5|1367
1755760800000|2025-08-21 07:20:00|9097.5|9095.5|9093.5|9091.5|9097.5|9095.5|9092.5|9090.5|1122
1755761100000|2025-08-21 07:25:00|9092.5|9090.5|9091.5|9089.5|9093.5|9091.5|9089.5|9087.5|919
1755761400000|2025-08-21 07:30:00|9090.5|9088.5|9087.5|9085.5|9090.5|9088.5|9083.5|9081.5|1702
1755761700000|2025-08-21 07:35:00|9087|9085|9091.5|9089.5|9091.5|9089.5|9086.5|9084.5|1003
1755762000000|2025-08-21 07:40:00|9092.5|9090.5|9091.5|9089.5|9093.5|9091.5|9090.5|9088.5|1054
1755762300000|2025-08-21 07:45:00|9091|9089|9092.5|9090.5|9093.5|9091.5|9089.5|9087.5|636
1755762600000|2025-08-21 07:50:00|9091.5|9089.5|9089.5|9087.5|9093.5|9091.5|9088.5|9086.5|617
1755762900000|2025-08-21 07:55:00|9090.5|9088.5|9088.5|9086.5|9091.5|9089.5|9088.5|9086.5|472
1755763200000|2025-08-21 08:00:00|9090|9088|9094.5|9092.5|9094.5|9092.5|9090|9088|1107
1755763500000|2025-08-21 08:05:00|9093.5|9091.5|9094.5|9092.5|9095.5|9093.5|9092.5|9090.5|248
1755763800000|2025-08-21 08:10:00|9095.5|9093.5|9099.5|9097.5|9099.5|9097.5|9093.5|9091.5|619
1755764100000|2025-08-21 08:15:00|9099|9097|9100.5|9098.5|9101.5|9099.5|9099|9097|706
1755764400000|2025-08-21 08:20:00|9100|9098|9101.5|9099.5|9103|9101|9099.5|9097.5|690
1755764700000|2025-08-21 08:25:00|9102.5|9100.5|9100.5|9098.5|9102.5|9100.5|9098.5|9096.5|428
1755765000000|2025-08-21 08:30:00|9097.5|9095.5|9095.5|9093.5|9099.5|9097.5|9092.5|9090.5|2839
1755765300000|2025-08-21 08:35:00|9094.5|9092.5|9091.5|9089.5|9094.5|9092.5|9090.5|9088.5|607
1755765600000|2025-08-21 08:40:00|9090.5|9088.5|9090.5|9088.5|9091.5|9089.5|9090.5|9088.5|1140
1755765900000|2025-08-21 08:45:00|9091.5|9089.5|9091.5|9089.5|9093.5|9091.5|9091.5|9089.5|1371
1755766200000|2025-08-21 08:50:00|9091|9089|9089.5|9087.5|9091.5|9089.5|9088.5|9086.5|557
1755766500000|2025-08-21 08:55:00|9088.5|9086.5|9088.5|9086.5|9088.5|9086.5|9084.5|9082.5|1531
1755766800000|2025-08-21 09:00:00|9087.5|9085.5|9086.5|9084.5|9089.5|9087.5|9086.5|9084.5|517
1755767100000|2025-08-21 09:05:00|9087.5|9085.5|9086.5|9084.5|9088.5|9086.5|9084.5|9082.5|1077
1755767400000|2025-08-21 09:10:00|9085.5|9083.5|9090.5|9088.5|9090.5|9088.5|9085.5|9083.5|1026
1755767700000|2025-08-21 09:15:00|9089.5|9087.5|9088.5|9086.5|9090.5|9088.5|9088.5|9086.5|532
1755768000000|2025-08-21 09:20:00|9089.5|9087.5|9089.5|9087.5|9091.5|9089.5|9088.5|9086.5|1104
1755768300000|2025-08-21 09:25:00|9090.5|9088.5|9091.5|9089.5|9092.5|9090.5|9089.5|9087.5|527
1755768600000|2025-08-21 09:30:00|9090.5|9088.5|9086.5|9084.5|9092.5|9090.5|9086.5|9084.5|448
1755768900000|2025-08-21 09:35:00|9087.5|9085.5|9082.5|9080.5|9087.5|9085.5|9081.5|9079.5|697
1755769200000|2025-08-21 09:40:00|9082|9080|9084.5|9082.5|9084.5|9082.5|9081.5|9079.5|610
1755769500000|2025-08-21 09:45:00|9083.5|9081.5|9081.5|9079.5|9083.5|9081.5|9081.5|9079.5|370
1755769800000|2025-08-21 09:50:00|9082.5|9080.5|9082.5|9080.5|9082.5|9080.5|9080.5|9078.5|705
1755770100000|2025-08-21 09:55:00|9081.5|9079.5|9080.5|9078.5|9082.5|9080.5|9079.5|9077.5|581
1755770400000|2025-08-21 10:00:00|9081|9079|9083.5|9081.5|9084.5|9082.5|9080.5|9078.5|628
1755770700000|2025-08-21 10:05:00|9084.5|9082.5|9085.5|9083.5|9086.5|9084.5|9084.5|9082.5|295
1755771000000|2025-08-21 10:10:00|9086.5|9084.5|9086.5|9084.5|9087.5|9085.5|9085|9083|897
1755771300000|2025-08-21 10:15:00|9085.5|9083.5|9085.5|9083.5|9086.5|9084.5|9084.5|9082.5|490
1755771600000|2025-08-21 10:20:00|9084.5|9082.5|9079.5|9077.5|9084.5|9082.5|9079.5|9077.5|1357
1755771900000|2025-08-21 10:25:00|9080.5|9078.5|9080.5|9078.5|9081.5|9079.5|9079.5|9077.5|1784
1755772200000|2025-08-21 10:30:00|9079.5|9077.5|9072.5|9070.5|9079.5|9077.5|9072.5|9070.5|4185
1755772500000|2025-08-21 10:35:00|9073.5|9071.5|9073.5|9071.5|9073.5|9071.5|9071.5|9069.5|1123
1755772800000|2025-08-21 10:40:00|9072.5|9070.5|9072.5|9070.5|9073.5|9071.5|9072.5|9070.5|458
1755773100000|2025-08-21 10:45:00|9071.5|9069.5|9075.5|9073.5|9075.5|9073.5|9071.5|9069.5|1355
1755773400000|2025-08-21 10:50:00|9076.5|9074.5|9078.5|9076.5|9078.5|9076.5|9075.5|9073.5|1025
1755773700000|2025-08-21 10:55:00|9078|9076|9080.5|9078.5|9081.5|9079.5|9077.5|9075.5|852
1755774000000|2025-08-21 11:00:00|9081.5|9079.5|9079.5|9077.5|9081.5|9079.5|9079.5|9077.5|793
1755774300000|2025-08-21 11:05:00|9080|9078|9083|9081|9083.5|9081.5|9079.5|9077.5|743
1755774600000|2025-08-21 11:10:00|9082.5|9080.5|9081.5|9079.5|9084|9082|9081.5|9079.5|542
1755774900000|2025-08-21 11:15:00|9082.5|9080.5|9085.5|9083.5|9085.5|9083.5|9082|9080|1372
1755775200000|2025-08-21 11:20:00|9086.5|9084.5|9085.5|9083.5|9088.5|9086.5|9085.5|9083.5|606
1755775500000|2025-08-21 11:25:00|9086|9084|9086.5|9084.5|9088.5|9086.5|9085.5|9083.5|2036
1755775800000|2025-08-21 11:30:00|9086|9084|9083.5|9081.5|9087.5|9085.5|9082|9080|1171
1755776100000|2025-08-21 11:35:00|9083|9081|9080.5|9078.5|9083|9081|9078.5|9076.5|679
1755776400000|2025-08-21 11:40:00|9081.5|9079.5|9079.5|9077.5|9081.5|9079.5|9078.5|9076.5|660
1755776700000|2025-08-21 11:45:00|9079|9077|9078.5|9076.5|9082|9080|9077.5|9075.5|460
1755777000000|2025-08-21 11:50:00|9079.5|9077.5|9078.5|9076.5|9081.5|9079.5|9078.5|9076.5|1086
1755777300000|2025-08-21 11:55:00|9077.5|9075.5|9076.5|9074.5|9079.5|9077.5|9075.5|9073.5|794
1755777600000|2025-08-21 12:00:00|9075.5|9073.5|9079.5|9077.5|9079.5|9077.5|9075.5|9073.5|538
1755777900000|2025-08-21 12:05:00|9078.5|9076.5|9078.5|9076.5|9080.5|9078.5|9078.5|9076.5|775
1755778200000|2025-08-21 12:10:00|9079.5|9077.5|9080.5|9078.5|9080.5|9078.5|9076.5|9074.5|808
1755778500000|2025-08-21 12:15:00|9081.5|9079.5|9077.5|9075.5|9081.5|9079.5|9077.5|9075.5|694
1755778800000|2025-08-21 12:20:00|9078.5|9076.5|9081|9079|9081.5|9079.5|9077.5|9075.5|563
1755779100000|2025-08-21 12:25:00|9081.5|9079.5|9080|9078|9081.5|9079.5|9079.5|9077.5|592
1755779400000|2025-08-21 12:30:00|9083|9080|9089.5|9087.5|9089.5|9087.5|9080.5|9078.5|2504
1755779700000|2025-08-21 12:35:00|9089|9087|9086.5|9084.5|9091.5|9089.5|9086.5|9084.5|968
1755780000000|2025-08-21 12:40:00|9087.5|9085.5|9083.5|9081.5|9090.5|9088.5|9083.5|9081.5|1166
1755780300000|2025-08-21 12:45:00|9082.5|9080.5|9078.5|9076.5|9084|9082|9078.5|9076.5|1107
1755780600000|2025-08-21 12:50:00|9077.5|9075.5|9079.5|9077.5|9080.5|9078.5|9076.5|9074.5|1375
1755780900000|2025-08-21 12:55:00|9078.5|9076.5|9084.5|9082.5|9084.5|9082.5|9078.5|9076.5|1128
1755781200000|2025-08-21 13:00:00|9083.5|9081.5|9080.5|9078.5|9085.5|9083.5|9080.5|9078.5|1379
1755781500000|2025-08-21 13:05:00|9079.5|9077.5|9078.5|9076.5|9079.5|9077.5|9075.5|9073.5|1203
1755781800000|2025-08-21 13:10:00|9077.5|9075.5|9081.5|9079.5|9081.5|9079.5|9077.5|9075.5|955
1755782100000|2025-08-21 13:15:00|9081|9079|9082.5|9080.5|9083.5|9081.5|9079.5|9077.5|712
1755782400000|2025-08-21 13:20:00|9083.5|9081.5|9086.5|9084.5|9088.5|9086.5|9082.5|9080.5|947
1755782700000|2025-08-21 13:25:00|9085.5|9083.5|9087.5|9085.5|9087.5|9085.5|9083.5|9081.5|737
1755783000000|2025-08-21 13:30:00|9088.5|9086.5|9086.5|9084.5|9091.5|9089.5|9085.5|9083.5|1736
1755783300000|2025-08-21 13:35:00|9087|9085|9083.5|9081.5|9087|9085|9082.5|9080.5|699
1755783600000|2025-08-21 13:40:00|9084.5|9082.5|9082.5|9080.5|9086.5|9084.5|9082|9080|883
1755783900000|2025-08-21 13:45:00|9080|9077|9075|9073|9080|9077|9072.5|9070.5|2470
1755784200000|2025-08-21 13:50:00|9074.5|9072.5|9073.5|9071.5|9075.5|9073.5|9071.5|9069.5|686
1755784500000|2025-08-21 13:55:00|9072.5|9070.5|9073.5|9071.5|9074.5|9072.5|9071.5|9069.5|626
1755784800000|2025-08-21 14:00:00|9072.5|9070.5|9068.5|9066.5|9072.5|9070.5|9065.5|9063.5|1390
1755785100000|2025-08-21 14:05:00|9068|9066|9067.5|9065.5|9070.5|9068.5|9064.5|9062.5|1124
1755785400000|2025-08-21 14:10:00|9066.5|9064.5|9066.5|9064.5|9069.5|9067.5|9065.5|9063.5|919
1755785700000|2025-08-21 14:15:00|9067|9065|9069.5|9067.5|9070.5|9068.5|9065.5|9063.5|1399
1755786000000|2025-08-21 14:20:00|9069|9067|9066.5|9064.5|9069|9067|9065.5|9063.5|577
1755786300000|2025-08-21 14:25:00|9067.5|9065.5|9068.5|9066.5|9071.5|9069.5|9066.5|9064.5|875
1755786600000|2025-08-21 14:30:00|9067.5|9065.5|9070.5|9068.5|9071.5|9069.5|9067.5|9065.5|1114
1755786900000|2025-08-21 14:35:00|9071.5|9069.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|1464
1755787200000|2025-08-21 14:40:00|9070.5|9068.5|9072.5|9070.5|9072.5|9070.5|9069.5|9067.5|764
1755787500000|2025-08-21 14:45:00|9071.5|9069.5|9071.5|9069.5|9073.5|9071.5|9070.5|9068.5|1433
1755787800000|2025-08-21 14:50:00|9072.5|9070.5|9067.5|9065.5|9072.5|9070.5|9066.5|9064.5|1719
1755788100000|2025-08-21 14:55:00|9068.5|9066.5|9069.5|9067.5|9069.5|9067.5|9067.5|9065.5|839
1755788400000|2025-08-21 15:00:00|9069|9067|9066.5|9064.5|9070.5|9068.5|9065.5|9063.5|923
1755788700000|2025-08-21 15:05:00|9065.5|9063.5|9063.5|9061.5|9065.5|9063.5|9063|9061|1057
1755789000000|2025-08-21 15:10:00|9062.5|9060.5|9064.5|9062.5|9064.5|9062.5|9060.5|9058.5|3142
1755789300000|2025-08-21 15:15:00|9063.5|9061.5|9063.5|9061.5|9064.5|9062.5|9061.5|9059.5|4678
1755789600000|2025-08-21 15:20:00|9062.5|9060.5|9067.5|9065.5|9067.5|9065.5|9062.5|9060.5|1432
1755789900000|2025-08-21 15:25:00|9066.5|9064.5|9068.5|9066.5|9070.5|9068.5|9066.5|9064.5|1269
1755790200000|2025-08-21 15:30:00|9069|9067|9070.5|9068.5|9071.5|9069.5|9067.5|9065.5|894
1755790500000|2025-08-21 15:35:00|9069.5|9067.5|9069.5|9067.5|9071|9069|9068.5|9066.5|398
1755790800000|2025-08-21 15:40:00|9070.5|9068.5|9067|9065|9070.5|9068.5|9066.5|9064.5|480
1755791100000|2025-08-21 15:45:00|9066.5|9064.5|9065.5|9063.5|9066.5|9064.5|9063.5|9061.5|499
1755791400000|2025-08-21 15:50:00|9065|9063|9064.5|9062.5|9065.5|9063.5|9064.5|9062.5|323
1755791700000|2025-08-21 15:55:00|9063.5|9061.5|9065.5|9063.5|9065.5|9063.5|9063.5|9061.5|4701
1755792000000|2025-08-21 16:00:00|9065|9063|9064.5|9062.5|9066.5|9064.5|9064|9062|244
1755792300000|2025-08-21 16:05:00|9065.5|9063.5|9065.5|9063.5|9065.5|9063.5|9064.5|9062.5|120
1755792600000|2025-08-21 16:10:00|9064.5|9062.5|9065.5|9063.5|9065.5|9063.5|9063.5|9061.5|376
1755792900000|2025-08-21 16:15:00|9064.5|9062.5|9062.5|9060.5|9065.5|9063.5|9062.5|9060.5|134
1755793200000|2025-08-21 16:20:00|9061.5|9059.5|9063.5|9061.5|9063.5|9061.5|9061.5|9059.5|208
1755793500000|2025-08-21 16:25:00|9063|9061|9063.5|9061.5|9064.5|9062.5|9062.5|9060.5|242
1755793800000|2025-08-21 16:30:00|9062.5|9060.5|9062.5|9060.5|9063.5|9061.5|9061.5|9059.5|302
1755794100000|2025-08-21 16:35:00|9063|9061|9062.5|9060.5|9063|9061|9062.5|9060.5|89
1755794400000|2025-08-21 16:40:00|9063.5|9061.5|9063.5|9061.5|9063.5|9061.5|9063|9061|262
1755794700000|2025-08-21 16:45:00|9063|9061|9063.5|9061.5|9063.5|9061.5|9062.5|9060.5|191
1755795000000|2025-08-21 16:50:00|9064.5|9062.5|9064.5|9062.5|9065.5|9063.5|9064|9062|255
1755795300000|2025-08-21 16:55:00|9065|9063|9065|9063|9065.5|9063.5|9064.5|9062.5|504
1755846000000|2025-08-22 07:00:00|9067|9065|9059.5|9057.5|9068.5|9066.5|9056.5|9054.5|6637
1755846300000|2025-08-22 07:05:00|9060|9058|9058.5|9056.5|9061.5|9059.5|9054.5|9052.5|1723
1755846600000|2025-08-22 07:10:00|9058|9056|9055.5|9053.5|9060.5|9058.5|9054.5|9052.5|2432
1755846900000|2025-08-22 07:15:00|9054.5|9052.5|9056.5|9054.5|9060.5|9058.5|9054.5|9052.5|1926
1755847200000|2025-08-22 07:20:00|9057.5|9055.5|9062.5|9060.5|9063.5|9061.5|9056.5|9054.5|1696
1755847500000|2025-08-22 07:25:00|9061.5|9059.5|9058.5|9056.5|9062.5|9060.5|9055.5|9053.5|1859
1755847800000|2025-08-22 07:30:00|9058|9056|9058.5|9056.5|9062|9060|9055.5|9053.5|2166
1755848100000|2025-08-22 07:35:00|9058|9056|9055.5|9053.5|9058|9056|9054.5|9052.5|2898
1755848400000|2025-08-22 07:40:00|9054.5|9052.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|2693
1755848700000|2025-08-22 07:45:00|9055.5|9053.5|9051.5|9049.5|9057|9055|9050.5|9048.5|1061
1755849000000|2025-08-22 07:50:00|9052.5|9050.5|9054.5|9052.5|9054.5|9052.5|9051|9049|979
1755849300000|2025-08-22 07:55:00|9055.5|9053.5|9053.5|9051.5|9055.5|9053.5|9051.5|9049.5|1419
1755849600000|2025-08-22 08:00:00|9052.5|9050.5|9053.5|9051.5|9054.5|9052.5|9051.5|9049.5|1281
1755849900000|2025-08-22 08:05:00|9053|9051|9049.5|9047.5|9053.5|9051.5|9049.5|9047.5|2098
1755850200000|2025-08-22 08:10:00|9048.5|9046.5|9051.5|9049.5|9052.5|9050.5|9048.5|9046.5|1396
1755850500000|2025-08-22 08:15:00|9052.5|9050.5|9052.5|9050.5|9052.5|9050.5|9050|9048|1112
1755850800000|2025-08-22 08:20:00|9053|9051|9051.5|9049.5|9054.5|9052.5|9050.5|9048.5|809
1755851100000|2025-08-22 08:25:00|9050.5|9048.5|9050.5|9048.5|9051.5|9049.5|9049.5|9047.5|792
1755851400000|2025-08-22 08:30:00|9051|9049|9049.5|9047.5|9051.5|9049.5|9049.5|9047.5|1082
1755851700000|2025-08-22 08:35:00|9050.5|9048.5|9054.5|9052.5|9054.5|9052.5|9049.5|9047.5|1536
1755852000000|2025-08-22 08:40:00|9054|9052|9049|9047|9054.5|9052.5|9049|9047|1997
1755852300000|2025-08-22 08:45:00|9048.5|9046.5|9052.5|9050.5|9052.5|9050.5|9048.5|9046.5|2699
1755852600000|2025-08-22 08:50:00|9051.5|9049.5|9050.5|9048.5|9052.5|9050.5|9050.5|9048.5|2519
1755852900000|2025-08-22 08:55:00|9051.5|9049.5|9050.5|9048.5|9053.5|9051.5|9048.5|9046.5|1845
1755853200000|2025-08-22 09:00:00|9050|9048|9049.5|9047.5|9050.5|9048.5|9046.5|9044.5|958
1755853500000|2025-08-22 09:05:00|9048.5|9046.5|9047.5|9045.5|9049.5|9047.5|9045.5|9043.5|1228
1755853800000|2025-08-22 09:10:00|9048.5|9046.5|9047.5|9045.5|9048.5|9046.5|9047.5|9045.5|888
1755854100000|2025-08-22 09:15:00|9048|9046|9043.5|9041.5|9048.5|9046.5|9042.5|9040.5|2576
1755854400000|2025-08-22 09:20:00|9042.5|9040.5|9035.5|9033.5|9042.5|9040.5|9035.5|9033.5|2667
1755854700000|2025-08-22 09:25:00|9036.5|9034.5|9040.5|9038.5|9040.5|9038.5|9035.5|9033.5|2715
1755855000000|2025-08-22 09:30:00|9039.5|9037.5|9040.5|9038.5|9040.5|9038.5|9038|9036|1357
1755855300000|2025-08-22 09:35:00|9039.5|9037.5|9040.5|9038.5|9042.5|9040.5|9039|9037|1711
1755855600000|2025-08-22 09:40:00|9041|9039|9041.5|9039.5|9042.5|9040.5|9040|9038|1601
1755855900000|2025-08-22 09:45:00|9042.5|9040.5|9041.5|9039.5|9042.5|9040.5|9041.5|9039.5|749
1755856200000|2025-08-22 09:50:00|9042.5|9040.5|9043.5|9041.5|9043.5|9041.5|9042.5|9040.5|810
1755856500000|2025-08-22 09:55:00|9042.5|9040.5|9044.5|9042.5|9044.5|9042.5|9042.5|9040.5|990
1755856800000|2025-08-22 10:00:00|9043.5|9041.5|9045.5|9043.5|9045.5|9043.5|9043.5|9041.5|809
1755857100000|2025-08-22 10:05:00|9044.5|9042.5|9045.5|9043.5|9045.5|9043.5|9044.5|9042.5|1699
1755857400000|2025-08-22 10:10:00|9045|9043|9045.5|9043.5|9046.5|9044.5|9043.5|9041.5|585
1755857700000|2025-08-22 10:15:00|9047.5|9045.5|9050.5|9048.5|9050.5|9048.5|9045.5|9043.5|1381
1755858000000|2025-08-22 10:20:00|9049.5|9047.5|9048.5|9046.5|9050.5|9048.5|9047.5|9045.5|1519
1755858300000|2025-08-22 10:25:00|9047.5|9045.5|9050.5|9048.5|9051.5|9049.5|9047.5|9045.5|1173
1755858600000|2025-08-22 10:30:00|9051|9049|9051.5|9049.5|9052.5|9050.5|9049.5|9047.5|431
1755858900000|2025-08-22 10:35:00|9050.5|9048.5|9051.5|9049.5|9051.5|9049.5|9049.5|9047.5|1786
1755859200000|2025-08-22 10:40:00|9052|9050|9052.5|9050.5|9053.5|9051.5|9051.5|9049.5|679
1755859500000|2025-08-22 10:45:00|9051.5|9049.5|9051.5|9049.5|9051.5|9049.5|9051.5|9049.5|1463
1755859800000|2025-08-22 10:50:00|9050.5|9048.5|9051.5|9049.5|9052.5|9050.5|9049.5|9047.5|943
1755860100000|2025-08-22 10:55:00|9051|9049|9051.5|9049.5|9051.5|9049.5|9050.5|9048.5|1420
1755860400000|2025-08-22 11:00:00|9052.5|9050.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|1967
1755860700000|2025-08-22 11:05:00|9051.5|9049.5|9052.5|9050.5|9054.5|9052.5|9051.5|9049.5|2515
1755861000000|2025-08-22 11:10:00|9053.5|9051.5|9052.5|9050.5|9053.5|9051.5|9052.5|9050.5|1456
1755861300000|2025-08-22 11:15:00|9051.5|9049.5|9052.5|9050.5|9053.5|9051.5|9051.5|9049.5|789
1755861600000|2025-08-22 11:20:00|9051.5|9049.5|9051.5|9049.5|9052.5|9050.5|9051.5|9049.5|726
1755861900000|2025-08-22 11:25:00|9050.5|9048.5|9048.5|9046.5|9051.5|9049.5|9048.5|9046.5|1810
1755862200000|2025-08-22 11:30:00|9049.5|9047.5|9046.5|9044.5|9049.5|9047.5|9045.5|9043.5|2117
1755862500000|2025-08-22 11:35:00|9047|9045|9048.5|9046.5|9049.5|9047.5|9046.5|9044.5|3150
1755862800000|2025-08-22 11:40:00|9049.5|9047.5|9046.5|9044.5|9049.5|9047.5|9046.5|9044.5|1775
1755863100000|2025-08-22 11:45:00|9046|9044|9047.5|9045.5|9047.5|9045.5|9045.5|9043.5|964
1755863400000|2025-08-22 11:50:00|9048|9046|9046.5|9044.5|9048.5|9046.5|9045.5|9043.5|2571
1755863700000|2025-08-22 11:55:00|9045.5|9043.5|9047.5|9045.5|9048.5|9046.5|9045.5|9043.5|2451
1755864000000|2025-08-22 12:00:00|9048.5|9046.5|9052.5|9050.5|9052.5|9050.5|9048.5|9046.5|1019
1755864300000|2025-08-22 12:05:00|9053|9051|9052.5|9050.5|9053|9051|9052.5|9050.5|974
1755864600000|2025-08-22 12:10:00|9051.5|9049.5|9053.5|9051.5|9053.5|9051.5|9050.5|9048.5|1596
1755864900000|2025-08-22 12:15:00|9052.5|9050.5|9056.5|9054.5|9057.5|9055.5|9052.5|9050.5|587
1755865200000|2025-08-22 12:20:00|9055.5|9053.5|9054.5|9052.5|9056.5|9054.5|9053.5|9051.5|1380
1755865500000|2025-08-22 12:25:00|9055.5|9053.5|9056.5|9054.5|9057.5|9055.5|9053.5|9051.5|815
1755865800000|2025-08-22 12:30:00|9055.5|9053.5|9056.5|9054.5|9057.5|9055.5|9054.5|9052.5|1028
1755866100000|2025-08-22 12:35:00|9055.5|9053.5|9054.5|9052.5|9055.5|9053.5|9051.5|9049.5|767
1755866400000|2025-08-22 12:40:00|9054|9052|9049.5|9047.5|9054.5|9052.5|9049.5|9047.5|862
1755866700000|2025-08-22 12:45:00|9049|9047|9054.5|9052.5|9054.5|9052.5|9048.5|9046.5|1190
1755867000000|2025-08-22 12:50:00|9055.5|9053.5|9054.5|9052.5|9056.5|9054.5|9052.5|9050.5|3443
1755867300000|2025-08-22 12:55:00|9055.5|9053.5|9052.5|9050.5|9056.5|9054.5|9051.5|9049.5|2004
1755867600000|2025-08-22 13:00:00|9053.5|9051.5|9057.5|9055.5|9057.5|9055.5|9051.5|9049.5|1357
1755867900000|2025-08-22 13:05:00|9058.5|9056.5|9055.5|9053.5|9058.5|9056.5|9055.5|9053.5|1582
1755868200000|2025-08-22 13:10:00|9056.5|9054.5|9062.5|9060.5|9064.5|9062.5|9056.5|9054.5|3978
1755868500000|2025-08-22 13:15:00|9061.5|9059.5|9066.5|9064.5|9066.5|9064.5|9061.5|9059.5|1596
1755868800000|2025-08-22 13:20:00|9067.5|9065.5|9069.5|9067.5|9070|9068|9066.5|9064.5|1195
1755869100000|2025-08-22 13:25:00|9069|9067|9063.5|9061.5|9069.5|9067.5|9061.5|9059.5|1590
1755869400000|2025-08-22 13:30:00|9064.5|9062.5|9064.5|9062.5|9066.5|9064.5|9063.5|9061.5|2873
1755869700000|2025-08-22 13:35:00|9063.5|9061.5|9067.5|9065.5|9067.5|9065.5|9063.5|9061.5|1022
1755870000000|2025-08-22 13:40:00|9068|9066|9065.5|9063.5|9069.5|9067.5|9065|9063|2850
1755870300000|2025-08-22 13:45:00|9064.5|9062.5|9062.5|9060.5|9064.5|9062.5|9061.5|9059.5|6145
1755870600000|2025-08-22 13:50:00|9062|9060|9061.5|9059.5|9062.5|9060.5|9060.5|9058.5|54569
1755870900000|2025-08-22 13:55:00|9060.5|9058.5|9055.5|9053.5|9060.5|9058.5|9054.5|9052.5|3316
1755871200000|2025-08-22 14:00:00|9056.5|9054.5|9074.5|9072.5|9087.5|9085.5|9056.5|9054.5|3998
1755871500000|2025-08-22 14:05:00|9073.5|9071.5|9077|9075|9078.5|9076.5|9070.5|9068.5|2171
1755871800000|2025-08-22 14:10:00|9077.5|9075.5|9082.5|9080.5|9085.5|9083.5|9077.5|9075.5|1460
1755872100000|2025-08-22 14:15:00|9083|9081|9088.5|9086.5|9091.5|9089.5|9082.5|9080.5|2828
1755872400000|2025-08-22 14:20:00|9088|9086|9084.5|9082.5|9092.5|9090.5|9083.5|9081.5|2017
1755872700000|2025-08-22 14:25:00|9083.5|9081.5|9083.5|9081.5|9085.5|9083.5|9080.5|9078.5|1523
1755873000000|2025-08-22 14:30:00|9084.5|9082.5|9076.5|9074.5|9087.5|9085.5|9075.5|9073.5|1950
1755873300000|2025-08-22 14:35:00|9075.5|9073.5|9079.5|9077.5|9080.5|9078.5|9074.5|9072.5|2037
1755873600000|2025-08-22 14:40:00|9080.5|9078.5|9080.5|9078.5|9081.5|9079.5|9077.5|9075.5|4116
1755873900000|2025-08-22 14:45:00|9080|9078|9081.5|9079.5|9083.5|9081.5|9079.5|9077.5|1683
1755874200000|2025-08-22 14:50:00|9080.5|9078.5|9087.5|9085.5|9087.5|9085.5|9079.5|9077.5|2331
1755874500000|2025-08-22 14:55:00|9086.5|9084.5|9087.5|9085.5|9090.5|9088.5|9084.5|9082.5|1880
1755874800000|2025-08-22 15:00:00|9086.5|9084.5|9093.5|9091.5|9093.5|9091.5|9086.5|9084.5|1340
1755875100000|2025-08-22 15:05:00|9093|9091|9095.5|9093.5|9097.5|9095.5|9092.5|9090.5|2908
1755875400000|2025-08-22 15:10:00|9096.5|9094.5|9099.5|9097.5|9102.5|9100.5|9096.5|9094.5|2820
1755875700000|2025-08-22 15:15:00|9098.5|9096.5|9094.5|9092.5|9100.5|9098.5|9093.5|9091.5|4218
1755876000000|2025-08-22 15:20:00|9095.5|9093.5|9095.5|9093.5|9097.5|9095.5|9094.5|9092.5|1241
1755876300000|2025-08-22 15:25:00|9094.5|9092.5|9092.5|9090.5|9095.5|9093.5|9092.5|9090.5|1101
1755876600000|2025-08-22 15:30:00|9093.5|9091.5|9096.5|9094.5|9096.5|9094.5|9092.5|9090.5|687
1755876900000|2025-08-22 15:35:00|9096|9094|9095.5|9093.5|9098.5|9096.5|9093.5|9091.5|1364
1755877200000|2025-08-22 15:40:00|9096.5|9094.5|9099.5|9097.5|9099.5|9097.5|9096.5|9094.5|625
1755877500000|2025-08-22 15:45:00|9098.5|9096.5|9094.5|9092.5|9100.5|9098.5|9094.5|9092.5|2500
1755877800000|2025-08-22 15:50:00|9093.5|9091.5|9093.5|9091.5|9093.5|9091.5|9090.5|9088.5|885
1755878100000|2025-08-22 15:55:00|9091.5|9089.5|9093.5|9091.5|9093.5|9091.5|9091.5|9089.5|1084
1755878400000|2025-08-22 16:00:00|9093|9091|9094.5|9092.5|9096.5|9094.5|9092.5|9090.5|1030
1755878700000|2025-08-22 16:05:00|9094|9092|9094.5|9092.5|9095.5|9093.5|9094|9092|4244
1755879000000|2025-08-22 16:10:00|9095.5|9093.5|9093.5|9091.5|9096.5|9094.5|9093.5|9091.5|295
1755879300000|2025-08-22 16:15:00|9094.5|9092.5|9091.5|9089.5|9094.5|9092.5|9091|9089|1137
1755879600000|2025-08-22 16:20:00|9092.5|9090.5|9090.5|9088.5|9093.5|9091.5|9090.5|9088.5|338
1755879900000|2025-08-22 16:25:00|9090|9088|9091.5|9089.5|9091.5|9089.5|9089.5|9087.5|152
1755880200000|2025-08-22 16:30:00|9092.5|9090.5|9095.5|9093.5|9095.5|9093.5|9091.5|9089.5|1486
1755880500000|2025-08-22 16:35:00|9096.5|9094.5|9095.5|9093.5|9096.5|9094.5|9094.5|9092.5|639
1755880800000|2025-08-22 16:40:00|9096.5|9094.5|9095.5|9093.5|9097.5|9095.5|9094.5|9092.5|332
1755881100000|2025-08-22 16:45:00|9096.5|9094.5|9097.5|9095.5|9098|9096|9096|9094|3209
1755881400000|2025-08-22 16:50:00|9098.5|9096.5|9095.5|9093.5|9099.5|9097.5|9095|9093|378
1755881700000|2025-08-22 16:55:00|9096.5|9094.5|9097|9095|9098|9096|9096|9094|951
1756191600000|2025-08-26 07:00:00|9068.5|9066.5|9042.5|9040.5|9070.5|9068.5|9039.5|9037.5|5584
1756191900000|2025-08-26 07:05:00|9041.5|9039.5|9035.5|9033.5|9042.5|9040.5|9031.5|9029.5|4438
1756192200000|2025-08-26 07:10:00|9034.5|9032.5|9041.5|9039.5|9041.5|9039.5|9028.5|9026.5|3959
1756192500000|2025-08-26 07:15:00|9042|9040|9041.5|9039.5|9046.5|9044.5|9037.5|9035.5|3385
1756192800000|2025-08-26 07:20:00|9040.5|9038.5|9038.5|9036.5|9042.5|9040.5|9036.5|9034.5|1826
1756193100000|2025-08-26 07:25:00|9039.5|9037.5|9045.5|9043.5|9045.5|9043.5|9038|9036|2252
1756193400000|2025-08-26 07:30:00|9044.5|9042.5|9047.5|9045.5|9048.5|9046.5|9043.5|9041.5|2412
1756193700000|2025-08-26 07:35:00|9046.5|9044.5|9046.5|9044.5|9049.5|9047.5|9044.5|9042.5|3112
1756194000000|2025-08-26 07:40:00|9045.5|9043.5|9037.5|9035.5|9046.5|9044.5|9037.5|9035.5|4451
1756194300000|2025-08-26 07:45:00|9036.5|9034.5|9039.5|9037.5|9040.5|9038.5|9036.5|9034.5|1905
1756194600000|2025-08-26 07:50:00|9040.5|9038.5|9041.5|9039.5|9042.5|9040.5|9039.5|9037.5|6253
1756194900000|2025-08-26 07:55:00|9042.5|9040.5|9039.5|9037.5|9042.5|9040.5|9037.5|9035.5|3046
1756195200000|2025-08-26 08:00:00|9038.5|9036.5|9042.5|9040.5|9045.5|9043.5|9038.5|9036.5|2365
1756195500000|2025-08-26 08:05:00|9043|9041|9042.5|9040.5|9043.5|9041.5|9040.5|9038.5|934
1756195800000|2025-08-26 08:10:00|9040.5|9038.5|9039.5|9037.5|9041.5|9039.5|9039.5|9037.5|2714
1756196100000|2025-08-26 08:15:00|9040.5|9038.5|9046.5|9044.5|9047.5|9045.5|9040.5|9038.5|1916
1756196400000|2025-08-26 08:20:00|9045.5|9043.5|9040.5|9038.5|9045.5|9043.5|9039.5|9037.5|866
1756196700000|2025-08-26 08:25:00|9039.5|9037.5|9038.5|9036.5|9039.5|9037.5|9037.5|9035.5|554
1756197000000|2025-08-26 08:30:00|9039.5|9037.5|9046.5|9044.5|9046.5|9044.5|9038.5|9036.5|3988
1756197300000|2025-08-26 08:35:00|9045.5|9043.5|9044.5|9042.5|9046.5|9044.5|9042.5|9040.5|1492
1756197600000|2025-08-26 08:40:00|9045.5|9043.5|9041.5|9039.5|9046.5|9044.5|9041.5|9039.5|2006
1756197900000|2025-08-26 08:45:00|9040.5|9038.5|9037.5|9035.5|9040.5|9038.5|9036.5|9034.5|2305
1756198200000|2025-08-26 08:50:00|9038|9036|9040.5|9038.5|9042.5|9040.5|9036.5|9034.5|2238
1756198500000|2025-08-26 08:55:00|9041.5|9039.5|9042.5|9040.5|9042.5|9040.5|9040.5|9038.5|2815
1756198800000|2025-08-26 09:00:00|9040.5|9038.5|9044.5|9042.5|9045.5|9043.5|9038.5|9036.5|3572
1756199100000|2025-08-26 09:05:00|9045.5|9043.5|9038.5|9036.5|9045.5|9043.5|9036.5|9034.5|1245
1756199400000|2025-08-26 09:10:00|9039.5|9037.5|9040.5|9038.5|9041.5|9039.5|9037.5|9035.5|1029
1756199700000|2025-08-26 09:15:00|9039.5|9037.5|9041.5|9039.5|9042.5|9040.5|9039|9037|2531
1756200000000|2025-08-26 09:20:00|9042.5|9040.5|9041.5|9039.5|9042.5|9040.5|9039.5|9037.5|5500
1756200300000|2025-08-26 09:25:00|9040.5|9038.5|9042.5|9040.5|9042.5|9040.5|9040.5|9038.5|850
1756200600000|2025-08-26 09:30:00|9043.5|9041.5|9044.5|9042.5|9044.5|9042.5|9041.5|9039.5|1300
1756200900000|2025-08-26 09:35:00|9043.5|9041.5|9047.5|9045.5|9047.5|9045.5|9043.5|9041.5|28185
1756201200000|2025-08-26 09:40:00|9048.5|9046.5|9054.5|9052.5|9054.5|9052.5|9047.5|9045.5|1861
1756201500000|2025-08-26 09:45:00|9053.5|9051.5|9055.5|9053.5|9056.5|9054.5|9051.5|9049.5|1574
1756201800000|2025-08-26 09:50:00|9056|9054|9052.5|9050.5|9056.5|9054.5|9051.5|9049.5|1268
1756202100000|2025-08-26 09:55:00|9051.5|9049.5|9049.5|9047.5|9052.5|9050.5|9049.5|9047.5|1574
1756202400000|2025-08-26 10:00:00|9050.5|9048.5|9051.5|9049.5|9053.5|9051.5|9050.5|9048.5|1289
1756202700000|2025-08-26 10:05:00|9052.5|9050.5|9050.5|9048.5|9052.5|9050.5|9047.5|9045.5|985
1756203000000|2025-08-26 10:10:00|9051.5|9049.5|9050.5|9048.5|9052.5|9050.5|9049.5|9047.5|4253
1756203300000|2025-08-26 10:15:00|9051.5|9049.5|9047.5|9045.5|9051.5|9049.5|9047.5|9045.5|902
1756203600000|2025-08-26 10:20:00|9047|9045|9042.5|9040.5|9047|9045|9041.5|9039.5|935
1756203900000|2025-08-26 10:25:00|9042|9040|9043.5|9041.5|9043.5|9041.5|9041.5|9039.5|819
1756204200000|2025-08-26 10:30:00|9043|9041|9044.5|9042.5|9044.5|9042.5|9041.5|9039.5|524
1756204500000|2025-08-26 10:35:00|9045.5|9043.5|9045.5|9043.5|9046.5|9044.5|9044.5|9042.5|1279
1756204800000|2025-08-26 10:40:00|9046.5|9044.5|9049.5|9047.5|9050.5|9048.5|9045.5|9043.5|1677
1756205100000|2025-08-26 10:45:00|9050.5|9048.5|9051.5|9049.5|9051.5|9049.5|9050.5|9048.5|805
1756205400000|2025-08-26 10:50:00|9050.5|9048.5|9049.5|9047.5|9050.5|9048.5|9048|9046|1925
1756205700000|2025-08-26 10:55:00|9048.5|9046.5|9047.5|9045.5|9050.5|9048.5|9047.5|9045.5|818
1756206000000|2025-08-26 11:00:00|9048.5|9046.5|9046.5|9044.5|9049.5|9047.5|9045.5|9043.5|1515
1756206300000|2025-08-26 11:05:00|9045.5|9043.5|9051.5|9049.5|9052.5|9050.5|9045.5|9043.5|7866
1756206600000|2025-08-26 11:10:00|9052.5|9050.5|9049.5|9047.5|9052.5|9050.5|9048.5|9046.5|1153
1756206900000|2025-08-26 11:15:00|9049|9047|9046.5|9044.5|9049.5|9047.5|9046.5|9044.5|849
1756207200000|2025-08-26 11:20:00|9045.5|9043.5|9044.5|9042.5|9046.5|9044.5|9043.5|9041.5|2241
1756207500000|2025-08-26 11:25:00|9045|9043|9044.5|9042.5|9046|9044|9044.5|9042.5|625
1756207800000|2025-08-26 11:30:00|9045.5|9043.5|9048.5|9046.5|9048.5|9046.5|9044.5|9042.5|762
1756208100000|2025-08-26 11:35:00|9049|9047|9048.5|9046.5|9050.5|9048.5|9048.5|9046.5|1063
1756208400000|2025-08-26 11:40:00|9049.5|9047.5|9047.5|9045.5|9050.5|9048.5|9047.5|9045.5|608
1756208700000|2025-08-26 11:45:00|9048.5|9046.5|9049.5|9047.5|9050.5|9048.5|9048|9046|1025
1756209000000|2025-08-26 11:50:00|9050|9048|9047.5|9045.5|9050.5|9048.5|9046.5|9044.5|790
1756209300000|2025-08-26 11:55:00|9048.5|9046.5|9047.5|9045.5|9049.5|9047.5|9047.5|9045.5|1797
1756209600000|2025-08-26 12:00:00|9047|9045|9048.5|9046.5|9051.5|9049.5|9046.5|9044.5|6666
1756209900000|2025-08-26 12:05:00|9049|9047|9050.5|9048.5|9053.5|9051.5|9048.5|9046.5|2422
1756210200000|2025-08-26 12:10:00|9051.5|9049.5|9050.5|9048.5|9053.5|9051.5|9050.5|9048.5|1579
1756210500000|2025-08-26 12:15:00|9051.5|9049.5|9047.5|9045.5|9051.5|9049.5|9044.5|9042.5|1976
1756210800000|2025-08-26 12:20:00|9047|9045|9043.5|9041.5|9047.5|9045.5|9041.5|9039.5|2542
1756211100000|2025-08-26 12:25:00|9042.5|9040.5|9043.5|9041.5|9043.5|9041.5|9040.5|9038.5|868
1756211400000|2025-08-26 12:30:00|9042|9040|9040.5|9038.5|9044.5|9042.5|9039.5|9037.5|1595
1756211700000|2025-08-26 12:35:00|9040|9038|9041.5|9039.5|9041.5|9039.5|9036.5|9034.5|2423
1756212000000|2025-08-26 12:40:00|9042.5|9040.5|9039.5|9037.5|9042.5|9040.5|9038.5|9036.5|2504
1756212300000|2025-08-26 12:45:00|9038.5|9036.5|9041.5|9039.5|9041.5|9039.5|9038.5|9036.5|1434
1756212600000|2025-08-26 12:50:00|9042.5|9040.5|9040.5|9038.5|9044.5|9042.5|9040|9038|2152
1756212900000|2025-08-26 12:55:00|9040|9038|9037.5|9035.5|9041|9039|9037.5|9035.5|5963
1756213200000|2025-08-26 13:00:00|9036.5|9034.5|9039.5|9037.5|9040.5|9038.5|9033.5|9031.5|2660
1756213500000|2025-08-26 13:05:00|9040|9038|9039.5|9037.5|9041.5|9039.5|9038.5|9036.5|2825
1756213800000|2025-08-26 13:10:00|9038.5|9036.5|9040.5|9038.5|9041.5|9039.5|9038|9036|2283
1756214100000|2025-08-26 13:15:00|9039.5|9037.5|9040.5|9038.5|9042|9040|9039.5|9037.5|2591
1756214400000|2025-08-26 13:20:00|9041.5|9039.5|9040.5|9038.5|9044.5|9042.5|9040.5|9038.5|2738
1756214700000|2025-08-26 13:25:00|9039.5|9037.5|9040.5|9038.5|9041.5|9039.5|9037.5|9035.5|3560
1756215000000|2025-08-26 13:30:00|9039.5|9037.5|9043.5|9041.5|9043.5|9041.5|9039.5|9037.5|3955
1756215300000|2025-08-26 13:35:00|9043|9041|9044.5|9042.5|9046.5|9044.5|9042.5|9040.5|1538
1756215600000|2025-08-26 13:40:00|9045.5|9043.5|9041.5|9039.5|9045.5|9043.5|9041.5|9039.5|1485
1756215900000|2025-08-26 13:45:00|9042|9040|9039.5|9037.5|9044.5|9042.5|9039.5|9037.5|3221
1756216200000|2025-08-26 13:50:00|9040.5|9038.5|9042.5|9040.5|9043.5|9041.5|9039.5|9037.5|2249
1756216500000|2025-08-26 13:55:00|9043|9041|9042.5|9040.5|9044.5|9042.5|9041.5|9039.5|1759
1756216800000|2025-08-26 14:00:00|9042|9040|9040.5|9038.5|9043.5|9041.5|9038.5|9036.5|3225
1756217100000|2025-08-26 14:05:00|9039.5|9037.5|9036.5|9034.5|9041.5|9039.5|9036.5|9034.5|3455
1756217400000|2025-08-26 14:10:00|9036|9034|9036.5|9034.5|9038.5|9036.5|9034.5|9032.5|1436
1756217700000|2025-08-26 14:15:00|9036|9034|9037.5|9035.5|9040|9038|9035.5|9033.5|1533
1756218000000|2025-08-26 14:20:00|9038|9036|9042.5|9040.5|9043.5|9041.5|9036|9034|2925
1756218300000|2025-08-26 14:25:00|9043.5|9041.5|9040|9038|9045.5|9043.5|9039|9037|1445
1756218600000|2025-08-26 14:30:00|9040.5|9038.5|9042.5|9040.5|9043.5|9041.5|9039.5|9037.5|1451
1756218900000|2025-08-26 14:35:00|9043.5|9041.5|9043.5|9041.5|9045.5|9043.5|9043|9041|1520
1756219200000|2025-08-26 14:40:00|9042.5|9040.5|9039.5|9037.5|9043.5|9041.5|9038.5|9036.5|2604
1756219500000|2025-08-26 14:45:00|9040.5|9038.5|9038.5|9036.5|9040.5|9038.5|9037.5|9035.5|1118
1756219800000|2025-08-26 14:50:00|9037.5|9035.5|9039.5|9037.5|9040.5|9038.5|9036.5|9034.5|2217
1756220100000|2025-08-26 14:55:00|9040.5|9038.5|9043.5|9041.5|9043.5|9041.5|9039.5|9037.5|2217
1756220400000|2025-08-26 15:00:00|9044.5|9042.5|9047.5|9045.5|9047.5|9045.5|9044.5|9042.5|2549
1756220700000|2025-08-26 15:05:00|9046.5|9044.5|9045.5|9043.5|9049.5|9047.5|9045.5|9043.5|1263
1756221000000|2025-08-26 15:10:00|9046.5|9044.5|9045.5|9043.5|9047.5|9045.5|9045.5|9043.5|6091
1756221300000|2025-08-26 15:15:00|9046.5|9044.5|9045.5|9043.5|9049.5|9047.5|9044.5|9042.5|3673
1756221600000|2025-08-26 15:20:00|9044.5|9042.5|9045.5|9043.5|9046.5|9044.5|9043.5|9041.5|1584
1756221900000|2025-08-26 15:25:00|9046.5|9044.5|9047.5|9045.5|9050.5|9048.5|9046.5|9044.5|2291
1756222200000|2025-08-26 15:30:00|9048.5|9046.5|9048|9046|9049.5|9047.5|9046.5|9044.5|1213
1756222500000|2025-08-26 15:35:00|9047.5|9045.5|9049.5|9047.5|9049.5|9047.5|9047.5|9045.5|1851
1756222800000|2025-08-26 15:40:00|9048.5|9046.5|9048.5|9046.5|9048.5|9046.5|9047.5|9045.5|1963
1756223100000|2025-08-26 15:45:00|9047.5|9045.5|9046.5|9044.5|9048.5|9046.5|9046.5|9044.5|1363
1756223400000|2025-08-26 15:50:00|9045.5|9043.5|9047.5|9045.5|9048.5|9046.5|9044.5|9042.5|781
1756223700000|2025-08-26 15:55:00|9046.5|9044.5|9045.5|9043.5|9047.5|9045.5|9045.5|9043.5|642
1756224000000|2025-08-26 16:00:00|9046.5|9044.5|9046.5|9044.5|9047.5|9045.5|9046.5|9044.5|1439
1756224300000|2025-08-26 16:05:00|9047.5|9045.5|9046.5|9044.5|9047.5|9045.5|9046.5|9044.5|1358
1756224600000|2025-08-26 16:10:00|9047.5|9045.5|9048.5|9046.5|9048.5|9046.5|9046.5|9044.5|494
1756224900000|2025-08-26 16:15:00|9049.5|9047.5|9050.5|9048.5|9050.5|9048.5|9049.5|9047.5|810
1756225200000|2025-08-26 16:20:00|9051|9049|9051.5|9049.5|9052.5|9050.5|9051|9049|172
1756225500000|2025-08-26 16:25:00|9052.5|9050.5|9052.5|9050.5|9053|9051|9051|9049|179
1756225800000|2025-08-26 16:30:00|9053.5|9051.5|9051|9049|9053.5|9051.5|9050.5|9048.5|448
1756226100000|2025-08-26 16:35:00|9050.5|9048.5|9052.5|9050.5|9052.5|9050.5|9050.5|9048.5|2086
1756226400000|2025-08-26 16:40:00|9053.5|9051.5|9052.5|9050.5|9053.5|9051.5|9052.5|9050.5|356
1756226700000|2025-08-26 16:45:00|9053.5|9051.5|9053.5|9051.5|9054|9052|9052.5|9050.5|1023
1756227000000|2025-08-26 16:50:00|9054.5|9052.5|9054|9052|9054.5|9052.5|9053.5|9051.5|219
1756227300000|2025-08-26 16:55:00|9053.5|9051.5|9053|9051|9054.5|9052.5|9053|9051|278
1756278000000|2025-08-27 07:00:00|9034|9032|9032|9030|9037.5|9035.5|9026.5|9024.5|6766
1756278300000|2025-08-27 07:05:00|9031.5|9029.5|9034.5|9032.5|9035|9033|9030|9028|998
1756278600000|2025-08-27 07:10:00|9034|9032|9035.5|9033.5|9036.5|9034.5|9033.5|9031.5|1352
1756278900000|2025-08-27 07:15:00|9035|9033|9037.5|9035.5|9038.5|9036.5|9034.5|9032.5|451
1756279200000|2025-08-27 07:20:00|9036.5|9034.5|9035.5|9033.5|9037.5|9035.5|9034.5|9032.5|842
1756279500000|2025-08-27 07:25:00|9036.5|9034.5|9042.5|9040.5|9042.5|9040.5|9035.5|9033.5|894
1756279800000|2025-08-27 07:30:00|9043.5|9041.5|9041.5|9039.5|9043.5|9041.5|9039|9037|412
1756280100000|2025-08-27 07:35:00|9041|9039|9040.5|9038.5|9042.5|9040.5|9039.5|9037.5|1108
1756280400000|2025-08-27 07:40:00|9040|9038|9042.5|9040.5|9042.5|9040.5|9039|9037|388
1756280700000|2025-08-27 07:45:00|9043|9041|9051.5|9049.5|9051.5|9049.5|9042.5|9040.5|156
1756281000000|2025-08-27 07:50:00|9052.5|9050.5|9059.5|9057.5|9061.5|9059.5|9052|9050|367
1756281300000|2025-08-27 07:55:00|9058.5|9056.5|9057.5|9055.5|9058.5|9056.5|9054.5|9052.5|1354
1756281600000|2025-08-27 08:00:00|9056.5|9054.5|9058.5|9056.5|9058.5|9056.5|9056.5|9054.5|299
1756281900000|2025-08-27 08:05:00|9057.5|9055.5|9055.5|9053.5|9058.5|9056.5|9053.5|9051.5|672
1756282200000|2025-08-27 08:10:00|9056|9054|9055|9053|9056.5|9054.5|9053|9051|1775
1756282500000|2025-08-27 08:15:00|9054.5|9052.5|9054.5|9052.5|9056.5|9054.5|9054.5|9052.5|442
1756282800000|2025-08-27 08:20:00|9053.5|9051.5|9056.5|9054.5|9056.5|9054.5|9053.5|9051.5|187
1756283100000|2025-08-27 08:25:00|9056|9054|9058.5|9056.5|9058.5|9056.5|9055.5|9053.5|275
1756283400000|2025-08-27 08:30:00|9058|9056|9062.5|9060.5|9062.5|9060.5|9057.5|9055.5|322
1756283700000|2025-08-27 08:35:00|9062|9060|9061|9059|9062.5|9060.5|9061|9059|135
1756284000000|2025-08-27 08:40:00|9061.5|9059.5|9060.5|9058.5|9061.5|9059.5|9059.5|9057.5|1456
1756284300000|2025-08-27 08:45:00|9059.5|9057.5|9059|9057|9060|9058|9058.5|9056.5|1253
1756284600000|2025-08-27 08:50:00|9059.5|9057.5|9060|9058|9061.5|9059.5|9058|9056|160
1756284900000|2025-08-27 08:55:00|9059.5|9057.5|9059.5|9057.5|9060.5|9058.5|9057.5|9055.5|686
1756285200000|2025-08-27 09:00:00|9060|9058|9065.5|9063.5|9065.5|9063.5|9058.5|9056.5|213
1756285500000|2025-08-27 09:05:00|9066.5|9064.5|9068.5|9066.5|9068.5|9066.5|9066.5|9064.5|401
1756285800000|2025-08-27 09:10:00|9068|9066|9067.5|9065.5|9070.5|9068.5|9067.5|9065.5|144
1756286100000|2025-08-27 09:15:00|9068|9066|9067|9065|9069|9067|9067|9065|293
1756286400000|2025-08-27 09:20:00|9067.5|9065.5|9068.5|9066.5|9069.5|9067.5|9067|9065|32
1756286700000|2025-08-27 09:25:00|9067.5|9065.5|9065.5|9063.5|9068.5|9066.5|9065.5|9063.5|176
1756287000000|2025-08-27 09:30:00|9064.5|9062.5|9062.5|9060.5|9064.5|9062.5|9062|9060|347
1756287300000|2025-08-27 09:35:00|9062|9060|9062|9060|9062|9060|9060|9058|256
1756287600000|2025-08-27 09:40:00|9062.5|9060.5|9062.5|9060.5|9062.5|9060.5|9060.5|9058.5|146
1756287900000|2025-08-27 09:45:00|9061.5|9059.5|9058.5|9056.5|9062.5|9060.5|9058.5|9056.5|175
1756288200000|2025-08-27 09:50:00|9057.5|9055.5|9056.5|9054.5|9059.5|9057.5|9056.5|9054.5|325
1756288500000|2025-08-27 09:55:00|9057|9055|9057.5|9055.5|9059.5|9057.5|9057|9055|403
1756288800000|2025-08-27 10:00:00|9058.5|9056.5|9064|9062|9064|9062|9058.5|9056.5|1218
1756289100000|2025-08-27 10:05:00|9064.5|9062.5|9064.5|9062.5|9065.5|9063.5|9063.5|9061.5|2760
1756289400000|2025-08-27 10:10:00|9065.5|9063.5|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|27
1756289700000|2025-08-27 10:15:00|9062.5|9060.5|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|105
1756290000000|2025-08-27 10:20:00|9064|9062|9063.5|9061.5|9065|9063|9063|9061|500
1756290300000|2025-08-27 10:25:00|9063|9061|9064.5|9062.5|9065.5|9063.5|9063|9061|356
1756290600000|2025-08-27 10:30:00|9064|9062|9066.5|9064.5|9068.5|9066.5|9064|9062|1174
1756290900000|2025-08-27 10:35:00|9067|9065|9068.5|9066.5|9070.5|9068.5|9067|9065|192
1756291200000|2025-08-27 10:40:00|9069.5|9067.5|9069|9067|9070|9068|9068.5|9066.5|23
1756291500000|2025-08-27 10:45:00|9069.5|9067.5|9071.5|9069.5|9072.5|9070.5|9069.5|9067.5|46
1756291800000|2025-08-27 10:50:00|9070.5|9068.5|9066.5|9064.5|9070.5|9068.5|9066.5|9064.5|162
1756292100000|2025-08-27 10:55:00|9065.5|9063.5|9063.5|9061.5|9065.5|9063.5|9062.5|9060.5|81
1756292400000|2025-08-27 11:00:00|9064.5|9062.5|9067.5|9065.5|9067.5|9065.5|9063.5|9061.5|195
1756292700000|2025-08-27 11:05:00|9067|9065|9070|9068|9070|9068|9067|9065|460
1756293000000|2025-08-27 11:10:00|9069.5|9067.5|9068.5|9066.5|9069.5|9067.5|9067.5|9065.5|170
1756293300000|2025-08-27 11:15:00|9068|9066|9065|9063|9068.5|9066.5|9064.5|9062.5|353
1756293600000|2025-08-27 11:20:00|9064.5|9062.5|9065.5|9063.5|9066|9064|9064|9062|47
1756293900000|2025-08-27 11:25:00|9065|9063|9068|9066|9068|9066|9064.5|9062.5|53
1756294200000|2025-08-27 11:30:00|9067.5|9065.5|9070.5|9068.5|9071|9069|9066.5|9064.5|322
1756294500000|2025-08-27 11:35:00|9071|9069|9069.5|9067.5|9071.5|9069.5|9068.5|9066.5|51
1756294800000|2025-08-27 11:40:00|9070|9068|9066.5|9064.5|9070.5|9068.5|9066.5|9064.5|156
1756295100000|2025-08-27 11:45:00|9066|9064|9067|9065|9067|9065|9064.5|9062.5|285
1756295400000|2025-08-27 11:50:00|9067.5|9065.5|9065.5|9063.5|9069.5|9067.5|9065|9063|621
1756295700000|2025-08-27 11:55:00|9064.5|9062.5|9061|9059|9064.5|9062.5|9060.5|9058.5|433
1756296000000|2025-08-27 12:00:00|9060.5|9058.5|9062.5|9060.5|9063.5|9061.5|9060|9058|489
1756296300000|2025-08-27 12:05:00|9063|9061|9068|9066|9071.5|9069.5|9063|9061|3092
1756296600000|2025-08-27 12:10:00|9067.5|9065.5|9067.5|9065.5|9068.5|9066.5|9064.5|9062.5|62
1756296900000|2025-08-27 12:15:00|9067|9065|9066.5|9064.5|9067.5|9065.5|9062.5|9060.5|123
1756297200000|2025-08-27 12:20:00|9065.5|9063.5|9062.5|9060.5|9067|9065|9061.5|9059.5|201
1756297500000|2025-08-27 12:25:00|9063|9061|9056|9054|9064.5|9062.5|9056|9054|211
1756297800000|2025-08-27 12:30:00|9055.5|9053.5|9056.5|9054.5|9058.5|9056.5|9052.5|9050.5|493
1756298100000|2025-08-27 12:35:00|9055.5|9053.5|9052.5|9050.5|9057.5|9055.5|9052.5|9050.5|438
1756298400000|2025-08-27 12:40:00|9052|9050|9046.5|9044.5|9052|9050|9046.5|9044.5|5358
1756298700000|2025-08-27 12:45:00|9047|9045|9053|9051|9054|9052|9046|9044|222
1756299000000|2025-08-27 12:50:00|9052.5|9050.5|9055.5|9053.5|9055.5|9053.5|9051.5|9049.5|221
1756299300000|2025-08-27 12:55:00|9054.5|9052.5|9052|9050|9055.5|9053.5|9052|9050|451
1756299600000|2025-08-27 13:00:00|9051.5|9049.5|9050|9048|9051.5|9049.5|9048.5|9046.5|144
1756299900000|2025-08-27 13:05:00|9049.5|9047.5|9051|9049|9053|9051|9046.5|9044.5|997
1756300200000|2025-08-27 13:10:00|9050.5|9048.5|9051|9049|9052.5|9050.5|9048.5|9046.5|303
1756300500000|2025-08-27 13:15:00|9050.5|9048.5|9047.5|9045.5|9050.5|9048.5|9046.5|9044.5|104
1756300800000|2025-08-27 13:20:00|9047|9045|9046.5|9044.5|9047.5|9045.5|9044|9042|251
1756301100000|2025-08-27 13:25:00|9047|9045|9048|9046|9050|9048|9046.5|9044.5|233
1756301400000|2025-08-27 13:30:00|9049|9047|9048.5|9046.5|9050|9048|9047.5|9045.5|1397
1756301700000|2025-08-27 13:35:00|9048|9046|9049.5|9047.5|9052|9050|9047.5|9045.5|253
1756302000000|2025-08-27 13:40:00|9049|9047|9051.5|9049.5|9051.5|9049.5|9045.5|9043.5|8106
1756302300000|2025-08-27 13:45:00|9051|9049|9054|9052|9055|9053|9051|9049|162
1756302600000|2025-08-27 13:50:00|9053.5|9051.5|9052.5|9050.5|9057.5|9055.5|9051.5|9049.5|166
1756302900000|2025-08-27 13:55:00|9052|9050|9047.5|9045.5|9052|9050|9047.5|9045.5|566
1756303200000|2025-08-27 14:00:00|9046.5|9044.5|9046.5|9044.5|9048.5|9046.5|9044.5|9042.5|453
1756303500000|2025-08-27 14:05:00|9046|9044|9042.5|9040.5|9046.5|9044.5|9041.5|9039.5|1118
1756303800000|2025-08-27 14:10:00|9042|9040|9047.5|9045.5|9048.5|9046.5|9041.5|9039.5|249
1756304100000|2025-08-27 14:15:00|9048.5|9046.5|9047.5|9045.5|9050.5|9048.5|9046.5|9044.5|2017
1756304400000|2025-08-27 14:20:00|9047|9045|9050.5|9048.5|9052.5|9050.5|9047|9045|166
1756304700000|2025-08-27 14:25:00|9049.5|9047.5|9052.5|9050.5|9053.5|9051.5|9049.5|9047.5|81
1756305000000|2025-08-27 14:30:00|9052|9050|9051.5|9049.5|9053.5|9051.5|9049.5|9047.5|128
1756305300000|2025-08-27 14:35:00|9052.5|9050.5|9048.5|9046.5|9052.5|9050.5|9048.5|9046.5|263
1756305600000|2025-08-27 14:40:00|9047|9045|9049|9047|9049|9047|9046.5|9044.5|252
1756305900000|2025-08-27 14:45:00|9049.5|9047.5|9051.5|9049.5|9051.5|9049.5|9046.5|9044.5|442
1756306200000|2025-08-27 14:50:00|9052.5|9050.5|9051.5|9049.5|9052.5|9050.5|9050|9048|106
1756306500000|2025-08-27 14:55:00|9052.5|9050.5|9053|9051|9053.5|9051.5|9051.5|9049.5|204
1756306800000|2025-08-27 15:00:00|9053.5|9051.5|9056.5|9054.5|9057|9055|9052.5|9050.5|359
1756307100000|2025-08-27 15:05:00|9055.5|9053.5|9059.5|9057.5|9059.5|9057.5|9055.5|9053.5|940
1756307400000|2025-08-27 15:10:00|9058.5|9056.5|9062.5|9060.5|9063.5|9061.5|9058.5|9056.5|667